[{"d":"1973-01-02","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":0},{"d":"1973-01-03","o":24.81,"h":24.81,"l":24.81,"c":24.81,"v":0},{"d":"1973-01-04","o":24.52,"h":24.52,"l":24.52,"c":24.52,"v":0},{"d":"1973-01-05","o":24.67,"h":24.67,"l":24.67,"c":24.67,"v":0},{"d":"1973-01-08","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":0},{"d":"1973-01-09","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"1973-01-10","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"1973-01-11","o":24.92,"h":24.92,"l":24.92,"c":24.92,"v":0},{"d":"1973-01-12","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":0},{"d":"1973-01-15","o":25.03,"h":25.03,"l":25.03,"c":25.03,"v":0},{"d":"1973-01-16","o":24.63,"h":24.63,"l":24.63,"c":24.63,"v":0},{"d":"1973-01-17","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-01-18","o":24.09,"h":24.09,"l":24.09,"c":24.09,"v":0},{"d":"1973-01-19","o":23.77,"h":23.77,"l":23.77,"c":23.77,"v":0},{"d":"1973-01-22","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1973-01-23","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"1973-01-24","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1973-01-26","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":0},{"d":"1973-01-29","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1973-01-30","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1973-01-31","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"1973-02-01","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1973-02-02","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"1973-02-05","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"1973-02-06","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"1973-02-07","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1973-02-08","o":22.19,"h":22.19,"l":22.19,"c":22.19,"v":0},{"d":"1973-02-09","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"1973-02-12","o":22.58,"h":22.58,"l":22.58,"c":22.58,"v":0},{"d":"1973-02-13","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":0},{"d":"1973-02-14","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1973-02-15","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"1973-02-16","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"1973-02-20","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-02-21","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"1973-02-22","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"1973-02-23","o":21.61,"h":21.61,"l":21.61,"c":21.61,"v":0},{"d":"1973-02-26","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1973-02-27","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":0},{"d":"1973-02-28","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1973-03-01","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1973-03-02","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"1973-03-05","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1973-03-06","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1973-03-07","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"1973-03-08","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"1973-03-09","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"1973-03-12","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":0},{"d":"1973-03-13","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1973-03-14","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-03-15","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":0},{"d":"1973-03-16","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-03-19","o":21.68,"h":21.68,"l":21.68,"c":21.68,"v":0},{"d":"1973-03-20","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1973-03-21","o":21.18,"h":21.18,"l":21.18,"c":21.18,"v":0},{"d":"1973-03-22","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1973-03-23","o":20.64,"h":20.64,"l":20.64,"c":20.64,"v":0},{"d":"1973-03-26","o":20.64,"h":20.64,"l":20.64,"c":20.64,"v":0},{"d":"1973-03-27","o":20.82,"h":20.82,"l":20.82,"c":20.82,"v":0},{"d":"1973-03-28","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1973-03-29","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":0},{"d":"1973-03-30","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"1973-04-02","o":21.29,"h":21.29,"l":21.29,"c":21.29,"v":0},{"d":"1973-04-03","o":21.07,"h":21.07,"l":21.07,"c":21.07,"v":0},{"d":"1973-04-04","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":0},{"d":"1973-04-05","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1973-04-06","o":20.71,"h":20.71,"l":20.71,"c":20.71,"v":0},{"d":"1973-04-09","o":20.71,"h":20.71,"l":20.71,"c":20.71,"v":0},{"d":"1973-04-10","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1973-04-11","o":20.64,"h":20.64,"l":20.64,"c":20.64,"v":0},{"d":"1973-04-12","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1973-04-13","o":21.07,"h":21.07,"l":21.07,"c":21.07,"v":0},{"d":"1973-04-16","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1973-04-17","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"1973-04-18","o":20.82,"h":20.82,"l":20.82,"c":20.82,"v":0},{"d":"1973-04-19","o":20.78,"h":20.78,"l":20.78,"c":20.78,"v":0},{"d":"1973-04-23","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"1973-04-24","o":20.21,"h":20.21,"l":20.21,"c":20.21,"v":0},{"d":"1973-04-25","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":0},{"d":"1973-04-26","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"1973-04-27","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"1973-04-30","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"1973-05-01","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"1973-05-02","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":0},{"d":"1973-05-03","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":0},{"d":"1973-05-04","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"1973-05-07","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"1973-05-08","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":0},{"d":"1973-05-09","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":0},{"d":"1973-05-10","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":0},{"d":"1973-05-11","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":0},{"d":"1973-05-14","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":0},{"d":"1973-05-15","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":0},{"d":"1973-05-16","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"1973-05-17","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":0},{"d":"1973-05-18","o":17.37,"h":17.37,"l":17.37,"c":17.37,"v":0},{"d":"1973-05-21","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"1973-05-22","o":17.37,"h":17.37,"l":17.37,"c":17.37,"v":0},{"d":"1973-05-23","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1973-05-24","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"1973-05-25","o":19.13,"h":19.13,"l":19.13,"c":19.13,"v":0},{"d":"1973-05-29","o":18.77,"h":18.77,"l":18.77,"c":18.77,"v":0},{"d":"1973-05-30","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"1973-05-31","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1973-06-01","o":17.55,"h":17.55,"l":17.55,"c":17.55,"v":0},{"d":"1973-06-04","o":17.55,"h":17.55,"l":17.55,"c":17.55,"v":0},{"d":"1973-06-05","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"1973-06-06","o":17.66,"h":17.66,"l":17.66,"c":17.66,"v":0},{"d":"1973-06-07","o":17.87,"h":17.87,"l":17.87,"c":17.87,"v":0},{"d":"1973-06-08","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":0},{"d":"1973-06-11","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1973-06-12","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1973-06-13","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":0},{"d":"1973-06-14","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1973-06-15","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1973-06-18","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":0},{"d":"1973-06-19","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"1973-06-20","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"1973-06-21","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"1973-06-22","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1973-06-25","o":18.02,"h":18.02,"l":18.02,"c":18.02,"v":0},{"d":"1973-06-26","o":18.56,"h":18.56,"l":18.56,"c":18.56,"v":0},{"d":"1973-06-27","o":18.63,"h":18.63,"l":18.63,"c":18.63,"v":0},{"d":"1973-06-28","o":18.81,"h":18.81,"l":18.81,"c":18.81,"v":0},{"d":"1973-06-29","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1973-07-02","o":18.77,"h":18.77,"l":18.77,"c":18.77,"v":0},{"d":"1973-07-03","o":18.77,"h":18.77,"l":18.77,"c":18.77,"v":0},{"d":"1973-07-05","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1973-07-06","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":0},{"d":"1973-07-09","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":0},{"d":"1973-07-10","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1973-07-11","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":0},{"d":"1973-07-12","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1973-07-13","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1973-07-16","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1973-07-17","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-07-18","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-07-19","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":0},{"d":"1973-07-20","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"1973-07-23","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":0},{"d":"1973-07-24","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":0},{"d":"1973-07-25","o":23.09,"h":23.09,"l":23.09,"c":23.09,"v":0},{"d":"1973-07-26","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":0},{"d":"1973-07-27","o":22.94,"h":22.94,"l":22.94,"c":22.94,"v":0},{"d":"1973-07-30","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"1973-07-31","o":22.83,"h":22.83,"l":22.83,"c":22.83,"v":0},{"d":"1973-08-01","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"1973-08-02","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-08-03","o":21.86,"h":21.86,"l":21.86,"c":21.86,"v":0},{"d":"1973-08-06","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1973-08-07","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"1973-08-08","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"1973-08-09","o":22.58,"h":22.58,"l":22.58,"c":22.58,"v":0},{"d":"1973-08-10","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"1973-08-13","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1973-08-14","o":22.65,"h":22.65,"l":22.65,"c":22.65,"v":0},{"d":"1973-08-15","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"1973-08-16","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"1973-08-17","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"1973-08-20","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1973-08-21","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":0},{"d":"1973-08-22","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":0},{"d":"1973-08-23","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"1973-08-24","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"1973-08-27","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1973-08-28","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"1973-08-29","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":0},{"d":"1973-08-30","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":0},{"d":"1973-08-31","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"1973-09-04","o":24.16,"h":24.16,"l":24.16,"c":24.16,"v":0},{"d":"1973-09-05","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"1973-09-06","o":24.67,"h":24.67,"l":24.67,"c":24.67,"v":0},{"d":"1973-09-07","o":25.32,"h":25.32,"l":25.32,"c":25.32,"v":0},{"d":"1973-09-10","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":0},{"d":"1973-09-11","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1973-09-12","o":22.94,"h":22.94,"l":22.94,"c":22.94,"v":0},{"d":"1973-09-13","o":22.65,"h":22.65,"l":22.65,"c":22.65,"v":0},{"d":"1973-09-14","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"1973-09-17","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":0},{"d":"1973-09-18","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"1973-09-19","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-09-20","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-09-21","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-09-24","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-09-25","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-09-26","o":24.16,"h":24.16,"l":24.16,"c":24.16,"v":0},{"d":"1973-09-27","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"1973-09-28","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-10-01","o":24.09,"h":24.09,"l":24.09,"c":24.09,"v":0},{"d":"1973-10-02","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-10-03","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-10-04","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"1973-10-05","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"1973-10-08","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":0},{"d":"1973-10-09","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":0},{"d":"1973-10-10","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":0},{"d":"1973-10-11","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":0},{"d":"1973-10-12","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":0},{"d":"1973-10-15","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":0},{"d":"1973-10-16","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-10-17","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"1973-10-18","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"1973-10-19","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"1973-10-22","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"1973-10-23","o":24.52,"h":24.52,"l":24.52,"c":24.52,"v":0},{"d":"1973-10-24","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"1973-10-25","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1973-10-26","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":0},{"d":"1973-10-29","o":24.81,"h":24.81,"l":24.81,"c":24.81,"v":0},{"d":"1973-10-30","o":24.67,"h":24.67,"l":24.67,"c":24.67,"v":0},{"d":"1973-10-31","o":24.52,"h":24.52,"l":24.52,"c":24.52,"v":0},{"d":"1973-11-01","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":0},{"d":"1973-11-02","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"1973-11-05","o":23.59,"h":23.59,"l":23.59,"c":23.59,"v":0},{"d":"1973-11-06","o":23.09,"h":23.09,"l":23.09,"c":23.09,"v":0},{"d":"1973-11-07","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":0},{"d":"1973-11-08","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1973-11-09","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1973-11-12","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1973-11-13","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1973-11-14","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1973-11-15","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"1973-11-16","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1973-11-19","o":20.93,"h":20.93,"l":20.93,"c":20.93,"v":0},{"d":"1973-11-20","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"1973-11-21","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1973-11-23","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1973-11-26","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":0},{"d":"1973-11-27","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"1973-11-28","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"1973-11-29","o":22.58,"h":22.58,"l":22.58,"c":22.58,"v":0},{"d":"1973-11-30","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1973-12-03","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":0},{"d":"1973-12-04","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":0},{"d":"1973-12-05","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":0},{"d":"1973-12-06","o":21.86,"h":21.86,"l":21.86,"c":21.86,"v":0},{"d":"1973-12-07","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"1973-12-10","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":0},{"d":"1973-12-11","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"1973-12-12","o":21.07,"h":21.07,"l":21.07,"c":21.07,"v":0},{"d":"1973-12-13","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1973-12-14","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"1973-12-17","o":19.78,"h":19.78,"l":19.78,"c":19.78,"v":0},{"d":"1973-12-18","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1973-12-19","o":19.78,"h":19.78,"l":19.78,"c":19.78,"v":0},{"d":"1973-12-20","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"1973-12-21","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"1973-12-24","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":0},{"d":"1973-12-26","o":20.28,"h":20.28,"l":20.28,"c":20.28,"v":0},{"d":"1973-12-27","o":20.93,"h":20.93,"l":20.93,"c":20.93,"v":0},{"d":"1973-12-28","o":21.29,"h":21.29,"l":21.29,"c":21.29,"v":0},{"d":"1973-12-31","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1974-01-02","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"1974-01-03","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1974-01-04","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"1974-01-07","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"1974-01-08","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"1974-01-09","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"1974-01-10","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1974-01-11","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"1974-01-14","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":0},{"d":"1974-01-15","o":20.21,"h":20.21,"l":20.21,"c":20.21,"v":0},{"d":"1974-01-16","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":0},{"d":"1974-01-17","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":0},{"d":"1974-01-18","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1974-01-21","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"1974-01-22","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"1974-01-23","o":22.58,"h":22.58,"l":22.58,"c":22.58,"v":0},{"d":"1974-01-24","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"1974-01-25","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"1974-01-28","o":21.65,"h":21.65,"l":21.65,"c":21.65,"v":0},{"d":"1974-01-29","o":20.78,"h":20.78,"l":20.78,"c":20.78,"v":0},{"d":"1974-01-30","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1974-01-31","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":0},{"d":"1974-02-01","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"1974-02-04","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"1974-02-05","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1974-02-06","o":18.56,"h":18.56,"l":18.56,"c":18.56,"v":0},{"d":"1974-02-07","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1974-02-08","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1974-02-11","o":18.27,"h":18.27,"l":18.27,"c":18.27,"v":0},{"d":"1974-02-12","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":0},{"d":"1974-02-13","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"1974-02-14","o":18.27,"h":18.27,"l":18.27,"c":18.27,"v":0},{"d":"1974-02-15","o":18.63,"h":18.63,"l":18.63,"c":18.63,"v":0},{"d":"1974-02-19","o":19.13,"h":19.13,"l":19.13,"c":19.13,"v":0},{"d":"1974-02-20","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":0},{"d":"1974-02-21","o":20.21,"h":20.21,"l":20.21,"c":20.21,"v":0},{"d":"1974-02-22","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1974-02-25","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"1974-02-26","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1974-02-27","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1974-02-28","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1974-03-01","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1974-03-04","o":20.28,"h":20.28,"l":20.28,"c":20.28,"v":0},{"d":"1974-03-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1974-03-06","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":0},{"d":"1974-03-07","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":0},{"d":"1974-03-08","o":20.57,"h":20.57,"l":20.57,"c":20.57,"v":0},{"d":"1974-03-11","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":0},{"d":"1974-03-12","o":21.07,"h":21.07,"l":21.07,"c":21.07,"v":0},{"d":"1974-03-13","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":0},{"d":"1974-03-14","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":0},{"d":"1974-03-15","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"1974-03-18","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":0},{"d":"1974-03-19","o":19.56,"h":19.56,"l":19.56,"c":19.56,"v":0},{"d":"1974-03-20","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":0},{"d":"1974-03-21","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"1974-03-22","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":0},{"d":"1974-03-25","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":0},{"d":"1974-03-26","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":0},{"d":"1974-03-27","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"1974-03-28","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"1974-03-29","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":0},{"d":"1974-04-01","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"1974-04-02","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1974-04-03","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1974-04-04","o":20.59,"h":20.59,"l":20.59,"c":20.59,"v":0},{"d":"1974-04-05","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1974-04-08","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"1974-04-09","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"1974-04-10","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1974-04-11","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1974-04-15","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1974-04-16","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1974-04-17","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1974-04-18","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1974-04-19","o":19.87,"h":19.87,"l":19.87,"c":19.87,"v":0},{"d":"1974-04-22","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1974-04-23","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1974-04-24","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1974-04-25","o":18.61,"h":18.61,"l":18.61,"c":18.61,"v":0},{"d":"1974-04-26","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1974-04-29","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1974-04-30","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"1974-05-01","o":19.51,"h":19.51,"l":19.51,"c":19.51,"v":0},{"d":"1974-05-02","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"1974-05-03","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1974-05-06","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"1974-05-07","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1974-05-08","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1974-05-09","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1974-05-10","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1974-05-13","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1974-05-14","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1974-05-15","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1974-05-16","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1974-05-17","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1974-05-20","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1974-05-21","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1974-05-22","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1974-05-23","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1974-05-24","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1974-05-28","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1974-05-29","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":0},{"d":"1974-05-30","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":0},{"d":"1974-05-31","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1974-06-03","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1974-06-04","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1974-06-05","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1974-06-06","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1974-06-07","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"1974-06-10","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1974-06-11","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1974-06-12","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1974-06-13","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"1974-06-14","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"1974-06-17","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1974-06-18","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1974-06-19","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1974-06-20","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1974-06-21","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1974-06-24","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1974-06-25","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1974-06-26","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1974-06-27","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1974-06-28","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1974-07-01","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1974-07-02","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1974-07-03","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1974-07-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1974-07-08","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1974-07-09","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":0},{"d":"1974-07-10","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1974-07-11","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"1974-07-12","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1974-07-15","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1974-07-16","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1974-07-17","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1974-07-18","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1974-07-19","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1974-07-22","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1974-07-23","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1974-07-24","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1974-07-25","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1974-07-26","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1974-07-29","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1974-07-30","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1974-07-31","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1974-08-01","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1974-08-02","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1974-08-05","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1974-08-06","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":0},{"d":"1974-08-07","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1974-08-08","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"1974-08-09","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"1974-08-12","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1974-08-13","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":0},{"d":"1974-08-14","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"1974-08-15","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"1974-08-16","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":0},{"d":"1974-08-19","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"1974-08-20","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"1974-08-21","o":12.32,"h":12.32,"l":12.32,"c":12.32,"v":0},{"d":"1974-08-22","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"1974-08-23","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"1974-08-26","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1974-08-27","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"1974-08-28","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1974-08-29","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"1974-08-30","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"1974-09-03","o":9.26,"h":9.26,"l":9.26,"c":9.26,"v":0},{"d":"1974-09-04","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":0},{"d":"1974-09-05","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":0},{"d":"1974-09-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"1974-09-09","o":8.63,"h":8.63,"l":8.63,"c":8.63,"v":0},{"d":"1974-09-10","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"1974-09-11","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":0},{"d":"1974-09-12","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":0},{"d":"1974-09-13","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":0},{"d":"1974-09-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"1974-09-17","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"1974-09-18","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"1974-09-19","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"1974-09-20","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"1974-09-23","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"1974-09-24","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"1974-09-25","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"1974-09-26","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"1974-09-27","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"1974-09-30","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"1974-10-01","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"1974-10-02","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":0},{"d":"1974-10-03","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":0},{"d":"1974-10-04","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"1974-10-07","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"1974-10-08","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"1974-10-09","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":0},{"d":"1974-10-10","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":0},{"d":"1974-10-11","o":11.87,"h":11.87,"l":11.87,"c":11.87,"v":0},{"d":"1974-10-14","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"1974-10-15","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"1974-10-16","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"1974-10-17","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"1974-10-18","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"1974-10-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1974-10-22","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"1974-10-23","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"1974-10-24","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"1974-10-25","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"1974-10-28","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"1974-10-29","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1974-10-30","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1974-10-31","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1974-11-01","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1974-11-04","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1974-11-05","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1974-11-06","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1974-11-07","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1974-11-08","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"1974-11-11","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1974-11-12","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1974-11-13","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1974-11-14","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1974-11-15","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1974-11-18","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"1974-11-19","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1974-11-20","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"1974-11-21","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1974-11-22","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":0},{"d":"1974-11-25","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"1974-11-26","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":0},{"d":"1974-11-27","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":0},{"d":"1974-11-29","o":14.11,"h":14.11,"l":14.11,"c":14.11,"v":0},{"d":"1974-12-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1974-12-03","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"1974-12-04","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":0},{"d":"1974-12-05","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":0},{"d":"1974-12-06","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"1974-12-09","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"1974-12-10","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"1974-12-11","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"1974-12-12","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"1974-12-13","o":14.11,"h":14.11,"l":14.11,"c":14.11,"v":0},{"d":"1974-12-16","o":14.11,"h":14.11,"l":14.11,"c":14.11,"v":0},{"d":"1974-12-17","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":0},{"d":"1974-12-18","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1974-12-19","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1974-12-20","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1974-12-23","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1974-12-24","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1974-12-26","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1974-12-27","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1974-12-30","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1974-12-31","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1975-01-02","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1975-01-03","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1975-01-06","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1975-01-07","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1975-01-08","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"1975-01-09","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"1975-01-10","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1975-01-13","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1975-01-14","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"1975-01-15","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1975-01-16","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1975-01-17","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":0},{"d":"1975-01-20","o":14.11,"h":14.11,"l":14.11,"c":14.11,"v":0},{"d":"1975-01-21","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1975-01-22","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1975-01-23","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1975-01-24","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1975-01-27","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1975-01-28","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"1975-01-29","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"1975-01-30","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1975-01-31","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1975-02-03","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1975-02-04","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-02-05","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1975-02-06","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1975-02-07","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1975-02-10","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":0},{"d":"1975-02-11","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1975-02-12","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1975-02-13","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1975-02-14","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1975-02-18","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1975-02-19","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1975-02-20","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1975-02-21","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1975-02-24","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1975-02-25","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1975-02-26","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-02-27","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1975-02-28","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1975-03-03","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1975-03-04","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-03-05","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1975-03-06","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1975-03-07","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":0},{"d":"1975-03-10","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1975-03-11","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1975-03-12","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1975-03-13","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1975-03-14","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1975-03-17","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1975-03-18","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-03-19","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1975-03-20","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1975-03-21","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1975-03-24","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1975-03-25","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-03-26","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1975-03-27","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1975-03-31","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-04-01","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-04-02","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-04-03","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1975-04-04","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-04-07","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-04-08","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-04-09","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1975-04-10","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1975-04-11","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-04-14","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-04-15","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1975-04-16","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1975-04-17","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1975-04-18","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1975-04-21","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"1975-04-22","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1975-04-23","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1975-04-24","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"1975-04-25","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1975-04-28","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"1975-04-29","o":19.51,"h":19.51,"l":19.51,"c":19.51,"v":0},{"d":"1975-04-30","o":19.51,"h":19.51,"l":19.51,"c":19.51,"v":0},{"d":"1975-05-01","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"1975-05-02","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1975-05-05","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"1975-05-06","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"1975-05-07","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":0},{"d":"1975-05-08","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"1975-05-09","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1975-05-12","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"1975-05-13","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"1975-05-14","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"1975-05-15","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":0},{"d":"1975-05-16","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1975-05-19","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1975-05-20","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1975-05-21","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-05-22","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":0},{"d":"1975-05-23","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1975-05-27","o":22.65,"h":22.65,"l":22.65,"c":22.65,"v":0},{"d":"1975-05-28","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1975-05-29","o":22.83,"h":22.83,"l":22.83,"c":22.83,"v":0},{"d":"1975-05-30","o":23.19,"h":23.19,"l":23.19,"c":23.19,"v":0},{"d":"1975-06-02","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"1975-06-03","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1975-06-04","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"1975-06-05","o":23.19,"h":23.19,"l":23.19,"c":23.19,"v":0},{"d":"1975-06-06","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"1975-06-09","o":22.65,"h":22.65,"l":22.65,"c":22.65,"v":0},{"d":"1975-06-10","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1975-06-11","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"1975-06-12","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":0},{"d":"1975-06-13","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":0},{"d":"1975-06-16","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"1975-06-17","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":0},{"d":"1975-06-18","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":0},{"d":"1975-06-19","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":0},{"d":"1975-06-20","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"1975-06-23","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-06-24","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":0},{"d":"1975-06-25","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1975-06-26","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1975-06-27","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"1975-06-30","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"1975-07-01","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"1975-07-02","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":0},{"d":"1975-07-03","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-07","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":0},{"d":"1975-07-08","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-09","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"1975-07-10","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-11","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-14","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-15","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-16","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1975-07-17","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1975-07-18","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1975-07-21","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"1975-07-22","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"1975-07-23","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1975-07-24","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"1975-07-25","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1975-07-28","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1975-07-29","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1975-07-30","o":18.97,"h":18.97,"l":18.97,"c":18.97,"v":0},{"d":"1975-07-31","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"1975-08-01","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1975-08-04","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1975-08-05","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1975-08-06","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1975-08-07","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1975-08-08","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1975-08-11","o":18.79,"h":18.79,"l":18.79,"c":18.79,"v":0},{"d":"1975-08-12","o":18.79,"h":18.79,"l":18.79,"c":18.79,"v":0},{"d":"1975-08-13","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-08-14","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1975-08-15","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-08-18","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"1975-08-19","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1975-08-20","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1975-08-21","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1975-08-22","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1975-08-25","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1975-08-26","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1975-08-27","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1975-08-28","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1975-08-29","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1975-09-02","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1975-09-03","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1975-09-04","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1975-09-05","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1975-09-08","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1975-09-09","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1975-09-10","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1975-09-11","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1975-09-12","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"1975-09-15","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1975-09-16","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1975-09-17","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-09-18","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-09-19","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":0},{"d":"1975-09-22","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1975-09-23","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1975-09-24","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"1975-09-25","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-09-26","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-09-29","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1975-09-30","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-10-01","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1975-10-02","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"1975-10-03","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1975-10-06","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1975-10-07","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1975-10-08","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-10-09","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-10-10","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-10-13","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1975-10-14","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-10-15","o":18.61,"h":18.61,"l":18.61,"c":18.61,"v":0},{"d":"1975-10-16","o":18.61,"h":18.61,"l":18.61,"c":18.61,"v":0},{"d":"1975-10-17","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"1975-10-20","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-10-21","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1975-10-22","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1975-10-23","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1975-10-24","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-10-27","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-10-28","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-10-29","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1975-10-30","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-10-31","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-11-03","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1975-11-04","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1975-11-05","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1975-11-06","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1975-11-07","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1975-11-10","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-11-11","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-11-12","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-11-13","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-11-14","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-11-17","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-11-18","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-11-19","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-11-20","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1975-11-21","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1975-11-24","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1975-11-25","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"1975-11-26","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1975-11-28","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1975-12-01","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1975-12-02","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1975-12-03","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1975-12-04","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1975-12-05","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1975-12-08","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1975-12-09","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1975-12-10","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1975-12-11","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"1975-12-12","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1975-12-15","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1975-12-16","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1975-12-17","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1975-12-18","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-12-19","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1975-12-22","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1975-12-23","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"1975-12-24","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"1975-12-26","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-12-29","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1975-12-30","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1975-12-31","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1976-01-02","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1976-01-05","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1976-01-06","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"1976-01-07","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1976-01-08","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1976-01-09","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"1976-01-12","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1976-01-13","o":20.59,"h":20.59,"l":20.59,"c":20.59,"v":0},{"d":"1976-01-14","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1976-01-15","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":0},{"d":"1976-01-16","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"1976-01-19","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"1976-01-20","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":0},{"d":"1976-01-21","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1976-01-22","o":20.59,"h":20.59,"l":20.59,"c":20.59,"v":0},{"d":"1976-01-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1976-01-26","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"1976-01-27","o":19.51,"h":19.51,"l":19.51,"c":19.51,"v":0},{"d":"1976-01-28","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"1976-01-29","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"1976-01-30","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1976-02-02","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1976-02-03","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"1976-02-04","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":0},{"d":"1976-02-05","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"1976-02-06","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1976-02-09","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"1976-02-10","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1976-02-11","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1976-02-12","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"1976-02-13","o":20.59,"h":20.59,"l":20.59,"c":20.59,"v":0},{"d":"1976-02-17","o":20.59,"h":20.59,"l":20.59,"c":20.59,"v":0},{"d":"1976-02-18","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"1976-02-19","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"1976-02-20","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1976-02-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1976-02-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1976-02-25","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"1976-02-26","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"1976-02-27","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"1976-03-01","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"1976-03-02","o":18.97,"h":18.97,"l":18.97,"c":18.97,"v":0},{"d":"1976-03-03","o":18.79,"h":18.79,"l":18.79,"c":18.79,"v":0},{"d":"1976-03-04","o":18.79,"h":18.79,"l":18.79,"c":18.79,"v":0},{"d":"1976-03-05","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1976-03-08","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1976-03-09","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1976-03-10","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1976-03-11","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1976-03-12","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1976-03-15","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1976-03-16","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1976-03-17","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":0},{"d":"1976-03-18","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1976-03-19","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1976-03-22","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1976-03-23","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1976-03-24","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1976-03-25","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1976-03-26","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-03-29","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-03-30","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-03-31","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-04-01","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-04-02","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-04-05","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-04-06","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-04-07","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-04-08","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-04-09","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1976-04-12","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1976-04-13","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-04-14","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1976-04-15","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1976-04-19","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1976-04-20","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-04-21","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-04-22","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1976-04-23","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1976-04-26","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1976-04-27","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-04-28","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-04-29","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-04-30","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-05-03","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-05-04","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-05-05","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-05-06","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-05-07","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-05-10","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1976-05-11","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-05-12","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1976-05-13","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-05-14","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1976-05-17","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1976-05-18","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1976-05-19","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1976-05-20","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1976-05-21","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-05-24","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-05-25","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-05-26","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-05-27","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1976-05-28","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1976-06-01","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-06-02","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1976-06-03","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1976-06-04","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1976-06-07","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1976-06-08","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"1976-06-09","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"1976-06-10","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1976-06-11","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1976-06-14","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-06-15","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-06-16","o":16.23,"h":16.23,"l":16.23,"c":16.23,"v":0},{"d":"1976-06-17","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1976-06-18","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-06-21","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-06-22","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1976-06-23","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1976-06-24","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-06-25","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1976-06-28","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-06-29","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-06-30","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1976-07-01","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1976-07-02","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1976-07-06","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-07-07","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1976-07-08","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1976-07-09","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1976-07-12","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1976-07-13","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-07-14","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"1976-07-15","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1976-07-16","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-07-19","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1976-07-20","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-07-21","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-07-22","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-07-23","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1976-07-26","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1976-07-27","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1976-07-28","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-07-29","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-07-30","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-08-02","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-08-03","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1976-08-04","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1976-08-05","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"1976-08-06","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1976-08-09","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1976-08-10","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1976-08-11","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1976-08-12","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"1976-08-13","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1976-08-16","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1976-08-17","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1976-08-18","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"1976-08-19","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"1976-08-20","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-08-23","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-08-24","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-08-25","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1976-08-26","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1976-08-27","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-08-30","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-08-31","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1976-09-01","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-09-02","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-09-03","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"1976-09-07","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"1976-09-08","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-09-09","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-09-10","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-09-13","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"1976-09-14","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1976-09-15","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"1976-09-16","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1976-09-17","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1976-09-20","o":18.34,"h":18.34,"l":18.34,"c":18.34,"v":0},{"d":"1976-09-21","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"1976-09-22","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1976-09-23","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1976-09-24","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1976-09-27","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":0},{"d":"1976-09-28","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-09-29","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-09-30","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-10-01","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-10-04","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-10-05","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1976-10-06","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-10-07","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1976-10-08","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-10-11","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-10-12","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-10-13","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-10-14","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-10-15","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-10-18","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-10-19","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-10-20","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-10-21","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1976-10-22","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1976-10-25","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1976-10-26","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"1976-10-27","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-10-28","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-10-29","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-11-01","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1976-11-03","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1976-11-04","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1976-11-05","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-11-08","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1976-11-09","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":0},{"d":"1976-11-10","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1976-11-11","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1976-11-12","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-11-15","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-11-16","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1976-11-17","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1976-11-18","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-11-19","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1976-11-22","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1976-11-23","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1976-11-24","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-11-26","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1976-11-29","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1976-11-30","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1976-12-01","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1976-12-02","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1976-12-03","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1976-12-06","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1976-12-07","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1976-12-08","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1976-12-09","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":0},{"d":"1976-12-10","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1976-12-13","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1976-12-14","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1976-12-15","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1976-12-16","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-12-17","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-12-20","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-12-21","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-12-22","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-12-23","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1976-12-27","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":0},{"d":"1976-12-28","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"1976-12-29","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1976-12-30","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1976-12-31","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-01-03","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-01-04","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"1977-01-05","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1977-01-06","o":16.72,"h":16.72,"l":16.72,"c":16.72,"v":0},{"d":"1977-01-07","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1977-01-10","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1977-01-11","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1977-01-12","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1977-01-13","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1977-01-14","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1977-01-17","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":0},{"d":"1977-01-18","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"1977-01-19","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1977-01-20","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":0},{"d":"1977-01-21","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"1977-01-24","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-01-25","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1977-01-26","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":0},{"d":"1977-01-27","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1977-01-28","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":0},{"d":"1977-01-31","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1977-02-01","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"1977-02-02","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1977-02-03","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1977-02-04","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1977-02-07","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1977-02-08","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1977-02-09","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-02-10","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-02-11","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1977-02-14","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1977-02-15","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-02-16","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-02-17","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-02-18","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-02-22","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-02-23","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"1977-02-24","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"1977-02-25","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"1977-02-28","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"1977-03-01","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1977-03-02","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1977-03-03","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1977-03-04","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1977-03-07","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"1977-03-08","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-03-09","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-10","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-11","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-14","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-15","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1977-03-16","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1977-03-17","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"1977-03-18","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-21","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-22","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1977-03-23","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-03-24","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-03-25","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"1977-03-28","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":0},{"d":"1977-03-29","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":0},{"d":"1977-03-30","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"1977-03-31","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"1977-04-01","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"1977-04-04","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-04-05","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"1977-04-06","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":0},{"d":"1977-04-07","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"1977-04-11","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"1977-04-12","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"1977-04-13","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"1977-04-14","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":0},{"d":"1977-04-15","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-04-18","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-04-19","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-04-20","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-04-21","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"1977-04-22","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"1977-04-25","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"1977-04-26","o":13.48,"h":13.48,"l":13.48,"c":13.48,"v":0},{"d":"1977-04-27","o":13.48,"h":13.48,"l":13.48,"c":13.48,"v":0},{"d":"1977-04-28","o":13.48,"h":13.48,"l":13.48,"c":13.48,"v":0},{"d":"1977-04-29","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"1977-05-02","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"1977-05-03","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"1977-05-04","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-05-05","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"1977-05-06","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-05-09","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-05-10","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-05-11","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-05-12","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1977-05-13","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"1977-05-16","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"1977-05-17","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"1977-05-18","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":0},{"d":"1977-05-19","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":0},{"d":"1977-05-20","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-05-23","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-05-24","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"1977-05-25","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"1977-05-26","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-05-27","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-05-31","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"1977-06-01","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1977-06-02","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1977-06-03","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1977-06-06","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1977-06-07","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1977-06-08","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-06-09","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-06-10","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-06-13","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-06-14","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1977-06-15","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1977-06-16","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-06-17","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-06-20","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-06-21","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-06-22","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-06-23","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-06-24","o":17.42,"h":17.42,"l":17.42,"c":17.42,"v":0},{"d":"1977-06-27","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-06-28","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-06-29","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-06-30","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":0},{"d":"1977-07-01","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-07-05","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-07-06","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-07-07","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1977-07-08","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-07-11","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-07-12","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-07-13","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-07-15","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-07-18","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-07-19","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-07-20","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":0},{"d":"1977-07-21","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-07-22","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-07-25","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-07-26","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-07-27","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-07-28","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-07-29","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-08-01","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-08-02","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-03","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-04","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-08-05","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1977-08-08","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-08-09","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-10","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-11","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-12","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-08-15","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-08-16","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-08-17","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-08-18","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-08-19","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-08-22","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-08-23","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-08-24","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-08-25","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-08-26","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-29","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1977-08-30","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-08-31","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-09-01","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-09-02","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-09-06","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-09-07","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-09-08","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-09-09","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-09-12","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-09-13","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-09-14","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-09-15","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-09-16","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-09-19","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-09-20","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1977-09-21","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1977-09-22","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-09-23","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-09-26","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-09-27","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-09-28","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-09-29","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-09-30","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1977-10-03","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1977-10-04","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1977-10-05","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-10-06","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1977-10-07","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":0},{"d":"1977-10-10","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":0},{"d":"1977-10-11","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-10-12","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1977-10-13","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-10-14","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1977-10-17","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1977-10-18","o":15.73,"h":15.73,"l":15.73,"c":15.73,"v":0},{"d":"1977-10-19","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"1977-10-20","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"1977-10-21","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"1977-10-24","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-10-25","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":0},{"d":"1977-10-26","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":0},{"d":"1977-10-27","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-10-28","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"1977-10-31","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"1977-11-01","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"1977-11-02","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-11-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-11-04","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1977-11-07","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1977-11-08","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"1977-11-09","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"1977-11-10","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":0},{"d":"1977-11-11","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"1977-11-14","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"1977-11-15","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-11-16","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-11-17","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"1977-11-18","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-11-21","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-11-22","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"1977-11-23","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1977-11-25","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-11-28","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-11-29","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1977-11-30","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1977-12-01","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1977-12-02","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1977-12-05","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1977-12-06","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-12-07","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1977-12-08","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1977-12-09","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1977-12-12","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1977-12-13","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1977-12-14","o":17.64,"h":17.64,"l":17.64,"c":17.64,"v":0},{"d":"1977-12-15","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1977-12-16","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1977-12-19","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-12-20","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1977-12-21","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1977-12-22","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1977-12-23","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1977-12-27","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1977-12-28","o":18.09,"h":18.09,"l":18.09,"c":18.09,"v":0},{"d":"1977-12-29","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1977-12-30","o":18.77,"h":18.77,"l":18.77,"c":18.77,"v":0},{"d":"1978-01-03","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1978-01-04","o":17.87,"h":17.87,"l":17.87,"c":17.87,"v":0},{"d":"1978-01-05","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1978-01-06","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-01-09","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1978-01-10","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1978-01-11","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1978-01-12","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1978-01-13","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1978-01-16","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":0},{"d":"1978-01-17","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1978-01-18","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1978-01-19","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-01-20","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-01-23","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-01-24","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-01-25","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-01-26","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-01-27","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1978-01-30","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1978-01-31","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":0},{"d":"1978-02-01","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-02","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-03","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-06","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1978-02-07","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-08","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1978-02-09","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1978-02-10","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":0},{"d":"1978-02-13","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1978-02-14","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1978-02-15","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-16","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1978-02-17","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-21","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-22","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-23","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-24","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1978-02-27","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-02-28","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1978-03-01","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-03-02","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-03-03","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-03-06","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":0},{"d":"1978-03-07","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-03-08","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-03-09","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1978-03-10","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-03-13","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-03-14","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-03-15","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-03-16","o":17.42,"h":17.42,"l":17.42,"c":17.42,"v":0},{"d":"1978-03-17","o":17.42,"h":17.42,"l":17.42,"c":17.42,"v":0},{"d":"1978-03-20","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"1978-03-21","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-03-22","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1978-03-23","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1978-03-27","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":0},{"d":"1978-03-28","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"1978-03-29","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1978-03-30","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":0},{"d":"1978-03-31","o":16.07,"h":16.07,"l":16.07,"c":16.07,"v":0},{"d":"1978-04-03","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"1978-04-04","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":0},{"d":"1978-04-05","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":0},{"d":"1978-04-06","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"1978-04-07","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1978-04-10","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":0},{"d":"1978-04-11","o":17.42,"h":17.42,"l":17.42,"c":17.42,"v":0},{"d":"1978-04-12","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1978-04-13","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":0},{"d":"1978-04-14","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":0},{"d":"1978-04-17","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":0},{"d":"1978-04-18","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":0},{"d":"1978-04-19","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":0},{"d":"1978-04-20","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":0},{"d":"1978-04-21","o":18.54,"h":18.54,"l":18.54,"c":18.54,"v":0},{"d":"1978-04-24","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1978-04-25","o":18.54,"h":18.54,"l":18.54,"c":18.54,"v":0},{"d":"1978-04-26","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"1978-04-27","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"1978-04-28","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"1978-05-01","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":0},{"d":"1978-05-02","o":18.54,"h":18.54,"l":18.54,"c":18.54,"v":0},{"d":"1978-05-03","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1978-05-04","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1978-05-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"1978-05-08","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1978-05-09","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1978-05-10","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"1978-05-11","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1978-05-12","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1978-05-15","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1978-05-16","o":19.89,"h":19.89,"l":19.89,"c":19.89,"v":0},{"d":"1978-05-17","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"1978-05-18","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"1978-05-19","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"1978-05-22","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"1978-05-23","o":19.89,"h":19.89,"l":19.89,"c":19.89,"v":0},{"d":"1978-05-24","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":0},{"d":"1978-05-25","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1978-05-26","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"1978-05-30","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1978-05-31","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1978-06-01","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1978-06-02","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1978-06-05","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1978-06-06","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1978-06-07","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"1978-06-08","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"1978-06-09","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-06-12","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-06-13","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1978-06-14","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":0},{"d":"1978-06-15","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":0},{"d":"1978-06-16","o":19.44,"h":19.44,"l":19.44,"c":19.44,"v":0},{"d":"1978-06-19","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1978-06-20","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1978-06-21","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"1978-06-22","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"1978-06-23","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1978-06-26","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1978-06-27","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"1978-06-28","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1978-06-29","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1978-06-30","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1978-07-03","o":19.44,"h":19.44,"l":19.44,"c":19.44,"v":0},{"d":"1978-07-05","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1978-07-06","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1978-07-07","o":19.44,"h":19.44,"l":19.44,"c":19.44,"v":0},{"d":"1978-07-10","o":19.78,"h":19.78,"l":19.78,"c":19.78,"v":0},{"d":"1978-07-11","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"1978-07-12","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-07-13","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-07-14","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-07-17","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-07-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-07-19","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1978-07-20","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"1978-07-21","o":20.34,"h":20.34,"l":20.34,"c":20.34,"v":0},{"d":"1978-07-24","o":20.34,"h":20.34,"l":20.34,"c":20.34,"v":0},{"d":"1978-07-25","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"1978-07-26","o":21.46,"h":21.46,"l":21.46,"c":21.46,"v":0},{"d":"1978-07-27","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1978-07-28","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1978-07-31","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1978-08-01","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1978-08-02","o":23.94,"h":23.94,"l":23.94,"c":23.94,"v":0},{"d":"1978-08-03","o":24.16,"h":24.16,"l":24.16,"c":24.16,"v":0},{"d":"1978-08-04","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1978-08-07","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"1978-08-08","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1978-08-09","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1978-08-10","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"1978-08-11","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1978-08-14","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-08-15","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-08-16","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-08-17","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1978-08-18","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1978-08-21","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1978-08-22","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1978-08-23","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"1978-08-24","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1978-08-25","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"1978-08-28","o":24.83,"h":24.83,"l":24.83,"c":24.83,"v":0},{"d":"1978-08-29","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1978-08-30","o":24.83,"h":24.83,"l":24.83,"c":24.83,"v":0},{"d":"1978-08-31","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1978-09-01","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1978-09-05","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1978-09-06","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1978-09-07","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1978-09-08","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1978-09-11","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1978-09-12","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1978-09-13","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1978-09-14","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1978-09-15","o":25.51,"h":25.51,"l":25.51,"c":25.51,"v":0},{"d":"1978-09-18","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1978-09-19","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1978-09-20","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1978-09-21","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1978-09-22","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1978-09-25","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1978-09-26","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"1978-09-27","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1978-09-28","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"1978-09-29","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1978-10-02","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-10-03","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1978-10-04","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1978-10-05","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1978-10-06","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"1978-10-09","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1978-10-10","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1978-10-11","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1978-10-12","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1978-10-13","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1978-10-16","o":25.06,"h":25.06,"l":25.06,"c":25.06,"v":0},{"d":"1978-10-17","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1978-10-18","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"1978-10-19","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1978-10-20","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1978-10-23","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1978-10-24","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":0},{"d":"1978-10-25","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-10-26","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":0},{"d":"1978-10-27","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-10-30","o":21.46,"h":21.46,"l":21.46,"c":21.46,"v":0},{"d":"1978-10-31","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-11-01","o":21.69,"h":21.69,"l":21.69,"c":21.69,"v":0},{"d":"1978-11-02","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-03","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1978-11-06","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1978-11-07","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-08","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-11-09","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-10","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-13","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-11-14","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":0},{"d":"1978-11-15","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-11-16","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-11-17","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-20","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1978-11-21","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-22","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-24","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-27","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1978-11-28","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1978-11-29","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-11-30","o":21.46,"h":21.46,"l":21.46,"c":21.46,"v":0},{"d":"1978-12-01","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1978-12-04","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1978-12-05","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1978-12-06","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1978-12-07","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1978-12-08","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"1978-12-11","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-12-12","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-12-13","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1978-12-14","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1978-12-15","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1978-12-18","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1978-12-19","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1978-12-20","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1978-12-21","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1978-12-22","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1978-12-26","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1978-12-27","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1978-12-28","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1978-12-29","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-01-02","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-03","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-01-04","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-01-05","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1979-01-08","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-01-09","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-01-10","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-11","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-12","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-01-15","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-01-16","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"1979-01-17","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-18","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-19","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-22","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-01-23","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-01-24","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-01-25","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-01-26","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"1979-01-29","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-01-30","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-01-31","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-02-01","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"1979-02-02","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-02-05","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-02-06","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-02-07","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-02-08","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"1979-02-09","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-02-12","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-02-13","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"1979-02-14","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-02-15","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-02-16","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-02-20","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-02-21","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-02-22","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-02-23","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-02-26","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-02-27","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-02-28","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1979-03-01","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1979-03-02","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1979-03-05","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1979-03-06","o":21.46,"h":21.46,"l":21.46,"c":21.46,"v":0},{"d":"1979-03-07","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1979-03-08","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1979-03-09","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-03-12","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-03-13","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-03-14","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-03-15","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-03-16","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-03-19","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-03-20","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-03-21","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-03-22","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-03-23","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"1979-03-26","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"1979-03-27","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-03-28","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-03-29","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-03-30","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-04-02","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-04-03","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-04-04","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-04-05","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-04-06","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-04-09","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-04-10","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-04-11","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-04-12","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-04-16","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-04-17","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-04-18","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-04-19","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-04-20","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-04-23","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-04-24","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-04-25","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-04-26","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-04-27","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"1979-04-30","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"1979-05-01","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"1979-05-02","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-05-03","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-04","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-07","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-08","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-05-09","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"1979-05-10","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-05-11","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-05-14","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-05-15","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-05-16","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-05-17","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-05-18","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-05-21","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-22","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-05-23","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-05-24","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-25","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-29","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-05-30","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-05-31","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-06-01","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-06-04","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-06-05","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-06-06","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-06-07","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-06-08","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"1979-06-11","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-06-12","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"1979-06-13","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-06-14","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-06-15","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"1979-06-18","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1979-06-19","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"1979-06-20","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"1979-06-21","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":0},{"d":"1979-06-22","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1979-06-25","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":0},{"d":"1979-06-26","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1979-06-27","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1979-06-28","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1979-06-29","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1979-07-02","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"1979-07-03","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"1979-07-05","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1979-07-06","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1979-07-09","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1979-07-10","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1979-07-11","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1979-07-12","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1979-07-13","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"1979-07-16","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"1979-07-17","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"1979-07-18","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-07-19","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"1979-07-20","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"1979-07-23","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"1979-07-24","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1979-07-25","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"1979-07-26","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":0},{"d":"1979-07-27","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"1979-07-30","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":0},{"d":"1979-07-31","o":23.94,"h":23.94,"l":23.94,"c":23.94,"v":0},{"d":"1979-08-01","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"1979-08-02","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1979-08-03","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":0},{"d":"1979-08-06","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":0},{"d":"1979-08-07","o":24.83,"h":24.83,"l":24.83,"c":24.83,"v":0},{"d":"1979-08-08","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1979-08-09","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1979-08-10","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1979-08-13","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":0},{"d":"1979-08-14","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1979-08-15","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":0},{"d":"1979-08-16","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":0},{"d":"1979-08-17","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":0},{"d":"1979-08-20","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1979-08-21","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1979-08-22","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-08-23","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-08-24","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-08-27","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":0},{"d":"1979-08-28","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1979-08-29","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-08-30","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-08-31","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-09-04","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1979-09-05","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1979-09-06","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":0},{"d":"1979-09-07","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":0},{"d":"1979-09-10","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":0},{"d":"1979-09-11","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-09-12","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-09-13","o":27.53,"h":27.53,"l":27.53,"c":27.53,"v":0},{"d":"1979-09-14","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-09-17","o":27.64,"h":27.64,"l":27.64,"c":27.64,"v":0},{"d":"1979-09-18","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"1979-09-19","o":26.97,"h":26.97,"l":26.97,"c":26.97,"v":0},{"d":"1979-09-20","o":27.31,"h":27.31,"l":27.31,"c":27.31,"v":0},{"d":"1979-09-21","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-09-24","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-09-25","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-09-26","o":27.87,"h":27.87,"l":27.87,"c":27.87,"v":0},{"d":"1979-09-27","o":27.87,"h":27.87,"l":27.87,"c":27.87,"v":0},{"d":"1979-09-28","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-10-01","o":27.64,"h":27.64,"l":27.64,"c":27.64,"v":0},{"d":"1979-10-02","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-10-03","o":27.76,"h":27.76,"l":27.76,"c":27.76,"v":0},{"d":"1979-10-04","o":27.64,"h":27.64,"l":27.64,"c":27.64,"v":0},{"d":"1979-10-05","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":0},{"d":"1979-10-08","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-10-09","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1979-10-10","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-10-11","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1979-10-12","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"1979-10-15","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1979-10-16","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1979-10-17","o":24.83,"h":24.83,"l":24.83,"c":24.83,"v":0},{"d":"1979-10-18","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-10-19","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":0},{"d":"1979-10-22","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"1979-10-23","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"1979-10-24","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"1979-10-25","o":24.16,"h":24.16,"l":24.16,"c":24.16,"v":0},{"d":"1979-10-26","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1979-10-29","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"1979-10-30","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1979-10-31","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1979-11-01","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-11-02","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-11-05","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-11-06","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-11-07","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"1979-11-08","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1979-11-09","o":25.06,"h":25.06,"l":25.06,"c":25.06,"v":0},{"d":"1979-11-12","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1979-11-13","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1979-11-14","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"1979-11-15","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1979-11-16","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1979-11-19","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1979-11-20","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1979-11-21","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1979-11-23","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1979-11-26","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1979-11-27","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-11-28","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-11-29","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-11-30","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-12-03","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-12-04","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-12-05","o":26.97,"h":26.97,"l":26.97,"c":26.97,"v":0},{"d":"1979-12-06","o":26.97,"h":26.97,"l":26.97,"c":26.97,"v":0},{"d":"1979-12-07","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"1979-12-10","o":26.97,"h":26.97,"l":26.97,"c":26.97,"v":0},{"d":"1979-12-11","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-12-12","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1979-12-13","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-12-14","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1979-12-17","o":26.97,"h":26.97,"l":26.97,"c":26.97,"v":0},{"d":"1979-12-18","o":26.97,"h":26.97,"l":26.97,"c":26.97,"v":0},{"d":"1979-12-19","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1979-12-20","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-12-21","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-12-24","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1979-12-26","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1979-12-27","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1979-12-28","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":0},{"d":"1979-12-31","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1980-01-02","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-01-03","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1980-01-04","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1980-01-07","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-01-08","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":0},{"d":"1980-01-09","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1980-01-10","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1980-01-11","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1980-01-14","o":26.52,"h":26.52,"l":26.52,"c":26.52,"v":0},{"d":"1980-01-15","o":26.41,"h":26.41,"l":26.41,"c":26.41,"v":0},{"d":"1980-01-16","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-01-17","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1980-01-18","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1980-01-21","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"1980-01-22","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"1980-01-23","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1980-01-24","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":0},{"d":"1980-01-25","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-01-28","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-01-29","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1980-01-30","o":25.28,"h":25.28,"l":25.28,"c":25.28,"v":0},{"d":"1980-01-31","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1980-02-01","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1980-02-04","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1980-02-05","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"1980-02-06","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-02-07","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"1980-02-08","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1980-02-11","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1980-02-12","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1980-02-13","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1980-02-14","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1980-02-15","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1980-02-19","o":26.74,"h":26.74,"l":26.74,"c":26.74,"v":0},{"d":"1980-02-20","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":0},{"d":"1980-02-21","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":0},{"d":"1980-02-22","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"1980-02-25","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"1980-02-26","o":25.96,"h":25.96,"l":25.96,"c":25.96,"v":0},{"d":"1980-02-27","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":0},{"d":"1980-02-28","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1980-02-29","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1980-03-03","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1980-03-04","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1980-03-05","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"1980-03-06","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1980-03-07","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"1980-03-10","o":23.94,"h":23.94,"l":23.94,"c":23.94,"v":0},{"d":"1980-03-11","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1980-03-12","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1980-03-13","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"1980-03-14","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"1980-03-17","o":24.61,"h":24.61,"l":24.16,"c":24.16,"v":32259},{"d":"1980-03-18","o":24.16,"h":24.27,"l":23.82,"c":23.82,"v":208012},{"d":"1980-03-19","o":23.71,"h":23.71,"l":23.26,"c":23.26,"v":86542},{"d":"1980-03-20","o":23.26,"h":23.6,"l":23.15,"c":23.15,"v":90102},{"d":"1980-03-21","o":23.15,"h":23.15,"l":22.7,"c":22.7,"v":142828},{"d":"1980-03-24","o":22.36,"h":22.36,"l":21.91,"c":21.91,"v":88767},{"d":"1980-03-25","o":22.25,"h":22.7,"l":22.25,"c":22.25,"v":143273},{"d":"1980-03-26","o":22.47,"h":22.92,"l":22.47,"c":22.47,"v":171972},{"d":"1980-03-27","o":22.47,"h":22.7,"l":22.25,"c":22.25,"v":144830},{"d":"1980-03-28","o":23.37,"h":23.82,"l":23.37,"c":23.37,"v":114574},{"d":"1980-03-31","o":23.37,"h":23.82,"l":23.37,"c":23.37,"v":60513},{"d":"1980-04-01","o":23.94,"h":24.38,"l":23.94,"c":23.94,"v":93216},{"d":"1980-04-02","o":24.83,"h":25.28,"l":24.83,"c":24.83,"v":69412},{"d":"1980-04-03","o":25.17,"h":25.62,"l":25.17,"c":25.17,"v":54951},{"d":"1980-04-07","o":25.51,"h":25.96,"l":25.51,"c":25.51,"v":60068},{"d":"1980-04-08","o":25.96,"h":26.41,"l":25.96,"c":25.96,"v":138823},{"d":"1980-04-09","o":26.07,"h":26.52,"l":26.07,"c":26.07,"v":151282},{"d":"1980-04-10","o":26.18,"h":26.63,"l":26.18,"c":26.18,"v":75863},{"d":"1980-04-11","o":26.18,"h":26.52,"l":26.07,"c":26.07,"v":54951},{"d":"1980-04-14","o":26.07,"h":26.3,"l":25.85,"c":25.85,"v":52504},{"d":"1980-04-15","o":25.85,"h":26.18,"l":25.73,"c":25.73,"v":169525},{"d":"1980-04-16","o":25.73,"h":26.07,"l":25.62,"c":25.62,"v":61403},{"d":"1980-04-17","o":24.83,"h":24.83,"l":24.38,"c":24.38,"v":146387},{"d":"1980-04-18","o":24.38,"h":24.72,"l":24.27,"c":24.27,"v":86542},{"d":"1980-04-21","o":24.05,"h":24.05,"l":23.6,"c":23.6,"v":72971},{"d":"1980-04-22","o":24.05,"h":24.5,"l":24.05,"c":24.05,"v":141270},{"d":"1980-04-23","o":24.61,"h":25.06,"l":24.61,"c":24.61,"v":55396},{"d":"1980-04-24","o":25.06,"h":25.51,"l":25.06,"c":25.06,"v":96776},{"d":"1980-04-25","o":25.17,"h":25.62,"l":25.17,"c":25.17,"v":75641},{"d":"1980-04-28","o":25.4,"h":25.85,"l":25.4,"c":25.4,"v":76086},{"d":"1980-04-29","o":25.62,"h":26.07,"l":25.62,"c":25.62,"v":64072},{"d":"1980-04-30","o":25.85,"h":26.3,"l":25.85,"c":25.85,"v":24695},{"d":"1980-05-01","o":25.85,"h":26.07,"l":25.62,"c":25.62,"v":51836},{"d":"1980-05-02","o":25.73,"h":26.18,"l":25.73,"c":25.73,"v":36486},{"d":"1980-05-05","o":25.85,"h":26.3,"l":25.85,"c":25.85,"v":18688},{"d":"1980-05-06","o":26.07,"h":26.52,"l":26.07,"c":26.07,"v":48722},{"d":"1980-05-07","o":26.07,"h":26.52,"l":26.07,"c":26.07,"v":85430},{"d":"1980-05-08","o":26.07,"h":26.52,"l":26.07,"c":26.07,"v":22915},{"d":"1980-05-09","o":26.07,"h":26.52,"l":26.07,"c":26.07,"v":12236},{"d":"1980-05-12","o":26.07,"h":26.41,"l":25.96,"c":25.96,"v":42715},{"d":"1980-05-13","o":26.3,"h":26.74,"l":26.3,"c":26.3,"v":78088},{"d":"1980-05-14","o":26.63,"h":27.08,"l":26.63,"c":26.63,"v":145942},{"d":"1980-05-15","o":26.97,"h":27.42,"l":26.97,"c":26.97,"v":107899},{"d":"1980-05-16","o":27.19,"h":27.64,"l":27.19,"c":27.19,"v":119246},{"d":"1980-05-19","o":27.08,"h":27.08,"l":26.63,"c":26.63,"v":105230},{"d":"1980-05-20","o":26.63,"h":26.86,"l":26.41,"c":26.41,"v":177089},{"d":"1980-05-21","o":26.41,"h":26.63,"l":26.18,"c":26.18,"v":161516},{"d":"1980-05-22","o":26.3,"h":26.74,"l":26.3,"c":26.3,"v":59400},{"d":"1980-05-23","o":26.63,"h":27.08,"l":26.63,"c":26.63,"v":61180},{"d":"1980-05-27","o":26.86,"h":27.31,"l":26.86,"c":26.86,"v":97443},{"d":"1980-05-28","o":26.86,"h":27.31,"l":26.86,"c":26.86,"v":51836},{"d":"1980-05-29","o":26.86,"h":27.19,"l":26.74,"c":26.74,"v":54061},{"d":"1980-05-30","o":26.74,"h":27.08,"l":26.63,"c":26.63,"v":77643},{"d":"1980-06-02","o":26.74,"h":27.19,"l":26.74,"c":26.74,"v":69634},{"d":"1980-06-03","o":26.74,"h":27.08,"l":26.63,"c":26.63,"v":85652},{"d":"1980-06-04","o":26.97,"h":27.42,"l":26.97,"c":26.97,"v":138378},{"d":"1980-06-05","o":27.08,"h":27.53,"l":27.08,"c":27.08,"v":107677},{"d":"1980-06-06","o":27.08,"h":27.53,"l":27.08,"c":27.08,"v":59178},{"d":"1980-06-09","o":27.42,"h":27.87,"l":27.42,"c":27.42,"v":158846},{"d":"1980-06-10","o":28.43,"h":28.88,"l":28.43,"c":28.43,"v":148167},{"d":"1980-06-11","o":28.77,"h":29.22,"l":28.77,"c":28.77,"v":59623},{"d":"1980-06-12","o":29.22,"h":29.67,"l":29.22,"c":29.22,"v":55396},{"d":"1980-06-13","o":29.89,"h":30.34,"l":29.89,"c":29.89,"v":50724},{"d":"1980-06-16","o":29.89,"h":30,"l":29.55,"c":29.55,"v":140381},{"d":"1980-06-17","o":29.44,"h":29.44,"l":28.99,"c":28.99,"v":81203},{"d":"1980-06-18","o":29.33,"h":29.78,"l":29.33,"c":29.33,"v":46719},{"d":"1980-06-19","o":29.44,"h":29.89,"l":29.44,"c":29.44,"v":71859},{"d":"1980-06-20","o":29.44,"h":29.78,"l":29.33,"c":29.33,"v":42047},{"d":"1980-06-23","o":29.67,"h":30.12,"l":29.67,"c":29.67,"v":56731},{"d":"1980-06-24","o":29.67,"h":30,"l":29.55,"c":29.55,"v":33371},{"d":"1980-06-25","o":29.67,"h":30.12,"l":29.67,"c":29.67,"v":52726},{"d":"1980-06-26","o":30.45,"h":30.9,"l":30.45,"c":30.45,"v":72304},{"d":"1980-06-27","o":30.45,"h":30.79,"l":30.34,"c":30.34,"v":25362},{"d":"1980-06-30","o":30.34,"h":30.57,"l":30.12,"c":30.12,"v":68299},{"d":"1980-07-01","o":30.12,"h":30.45,"l":30,"c":30,"v":42937},{"d":"1980-07-02","o":30.23,"h":30.68,"l":30.23,"c":30.23,"v":66075},{"d":"1980-07-03","o":30.23,"h":30.57,"l":30.12,"c":30.12,"v":83650},{"d":"1980-07-07","o":30.12,"h":30.23,"l":30.12,"c":30.12,"v":44272},{"d":"1980-07-08","o":29.89,"h":29.89,"l":29.78,"c":29.78,"v":98556},{"d":"1980-07-09","o":30.12,"h":30.23,"l":30.12,"c":30.12,"v":105452},{"d":"1980-07-10","o":30.12,"h":30.23,"l":30.12,"c":30.12,"v":91214},{"d":"1980-07-11","o":30.45,"h":30.68,"l":30.45,"c":30.45,"v":90992},{"d":"1980-07-14","o":31.24,"h":31.46,"l":31.24,"c":31.24,"v":72749},{"d":"1980-07-15","o":31.46,"h":31.58,"l":31.46,"c":31.46,"v":95219},{"d":"1980-07-16","o":31.35,"h":31.35,"l":31.13,"c":31.13,"v":36708},{"d":"1980-07-17","o":31.35,"h":31.58,"l":31.35,"c":31.35,"v":16463},{"d":"1980-07-18","o":31.35,"h":31.58,"l":31.35,"c":31.35,"v":34038},{"d":"1980-07-21","o":31.46,"h":31.58,"l":31.46,"c":31.46,"v":51391},{"d":"1980-07-22","o":31.13,"h":31.13,"l":30.9,"c":30.9,"v":94551},{"d":"1980-07-23","o":30.9,"h":31.13,"l":30.9,"c":30.9,"v":65407},{"d":"1980-07-24","o":30.9,"h":30.9,"l":30.68,"c":30.68,"v":31369},{"d":"1980-07-25","o":30.68,"h":30.79,"l":30.68,"c":30.68,"v":30479},{"d":"1980-07-28","o":30.79,"h":30.9,"l":30.79,"c":30.79,"v":68077},{"d":"1980-07-29","o":30.79,"h":30.9,"l":30.79,"c":30.79,"v":33148},{"d":"1980-07-30","o":30.79,"h":31.01,"l":30.79,"c":30.79,"v":48944},{"d":"1980-07-31","o":30.68,"h":30.68,"l":30.57,"c":30.57,"v":85430},{"d":"1980-08-01","o":30.68,"h":30.79,"l":30.68,"c":30.68,"v":64072},{"d":"1980-08-04","o":30.79,"h":31.01,"l":30.79,"c":30.79,"v":31146},{"d":"1980-08-05","o":31.01,"h":31.13,"l":31.01,"c":31.01,"v":70969},{"d":"1980-08-06","o":31.13,"h":31.35,"l":31.13,"c":31.13,"v":123473},{"d":"1980-08-07","o":31.24,"h":31.35,"l":31.24,"c":31.24,"v":64517},{"d":"1980-08-08","o":31.35,"h":31.58,"l":31.35,"c":31.35,"v":103450},{"d":"1980-08-11","o":31.46,"h":31.69,"l":31.46,"c":31.46,"v":111459},{"d":"1980-08-12","o":31.58,"h":31.69,"l":31.58,"c":31.58,"v":99890},{"d":"1980-08-13","o":31.69,"h":31.8,"l":31.69,"c":31.69,"v":67632},{"d":"1980-08-14","o":31.91,"h":32.03,"l":31.91,"c":31.91,"v":38710},{"d":"1980-08-15","o":32.03,"h":32.25,"l":32.03,"c":32.03,"v":47164},{"d":"1980-08-18","o":31.8,"h":31.8,"l":31.69,"c":31.69,"v":72304},{"d":"1980-08-19","o":31.46,"h":31.46,"l":31.24,"c":31.24,"v":73861},{"d":"1980-08-20","o":31.46,"h":31.58,"l":31.46,"c":31.46,"v":48944},{"d":"1980-08-21","o":31.8,"h":32.03,"l":31.8,"c":31.8,"v":25584},{"d":"1980-08-22","o":32.36,"h":32.59,"l":32.36,"c":32.36,"v":46497},{"d":"1980-08-25","o":32.48,"h":32.59,"l":32.48,"c":32.48,"v":32926},{"d":"1980-08-26","o":33.26,"h":33.37,"l":33.26,"c":33.26,"v":78311},{"d":"1980-08-27","o":33.26,"h":33.26,"l":33.04,"c":33.04,"v":325923},{"d":"1980-08-28","o":32.93,"h":32.93,"l":32.7,"c":32.7,"v":293665},{"d":"1980-08-29","o":32.59,"h":32.59,"l":32.36,"c":32.36,"v":39823},{"d":"1980-09-02","o":32.48,"h":32.59,"l":32.48,"c":32.48,"v":72304},{"d":"1980-09-03","o":32.93,"h":33.04,"l":32.93,"c":32.93,"v":298336},{"d":"1980-09-04","o":32.93,"h":33.04,"l":32.93,"c":32.93,"v":314577},{"d":"1980-09-05","o":33.04,"h":33.15,"l":33.04,"c":33.04,"v":23137},{"d":"1980-09-08","o":33.04,"h":33.26,"l":33.04,"c":33.04,"v":30034},{"d":"1980-09-09","o":33.26,"h":33.6,"l":33.26,"c":33.26,"v":72749},{"d":"1980-09-10","o":33.94,"h":34.05,"l":33.94,"c":33.94,"v":52059},{"d":"1980-09-11","o":33.82,"h":33.82,"l":33.71,"c":33.71,"v":55173},{"d":"1980-09-12","o":33.82,"h":33.94,"l":33.82,"c":33.82,"v":18465},{"d":"1980-09-15","o":33.82,"h":33.94,"l":33.82,"c":33.82,"v":51169},{"d":"1980-09-16","o":33.82,"h":33.82,"l":33.71,"c":33.71,"v":74751},{"d":"1980-09-17","o":33.94,"h":34.16,"l":33.94,"c":33.94,"v":133261},{"d":"1980-09-18","o":34.27,"h":34.39,"l":34.27,"c":34.27,"v":66075},{"d":"1980-09-19","o":35.17,"h":35.29,"l":35.17,"c":35.17,"v":40713},{"d":"1980-09-22","o":35.62,"h":35.85,"l":35.62,"c":35.62,"v":25807},{"d":"1980-09-23","o":35.96,"h":36.07,"l":35.96,"c":35.96,"v":60735},{"d":"1980-09-24","o":35.73,"h":35.73,"l":35.62,"c":35.62,"v":63405},{"d":"1980-09-25","o":34.61,"h":34.61,"l":34.5,"c":34.5,"v":79645},{"d":"1980-09-26","o":34.16,"h":34.16,"l":34.05,"c":34.05,"v":187100},{"d":"1980-09-29","o":33.6,"h":33.6,"l":33.49,"c":33.49,"v":76086},{"d":"1980-09-30","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":99223},{"d":"1980-10-01","o":33.71,"h":33.71,"l":33.6,"c":33.6,"v":62960},{"d":"1980-10-02","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":48277},{"d":"1980-10-03","o":34.39,"h":34.5,"l":34.39,"c":34.39,"v":178423},{"d":"1980-10-06","o":34.84,"h":35.06,"l":34.84,"c":34.84,"v":33148},{"d":"1980-10-07","o":35.17,"h":35.29,"l":35.17,"c":35.17,"v":97888},{"d":"1980-10-08","o":35.17,"h":35.4,"l":35.17,"c":35.17,"v":131037},{"d":"1980-10-09","o":34.95,"h":34.95,"l":34.78,"c":34.78,"v":38710},{"d":"1980-10-10","o":34.78,"h":34.95,"l":34.78,"c":34.78,"v":26697},{"d":"1980-10-13","o":34.72,"h":34.72,"l":34.5,"c":34.5,"v":20912},{"d":"1980-10-14","o":34.16,"h":34.16,"l":33.94,"c":33.94,"v":84317},{"d":"1980-10-15","o":32.93,"h":32.93,"l":32.81,"c":32.81,"v":90547},{"d":"1980-10-16","o":32.81,"h":32.81,"l":32.7,"c":32.7,"v":114574},{"d":"1980-10-17","o":32.48,"h":32.48,"l":32.36,"c":32.36,"v":27809},{"d":"1980-10-20","o":32.36,"h":32.48,"l":32.36,"c":32.36,"v":6897},{"d":"1980-10-21","o":32.7,"h":32.81,"l":32.7,"c":32.7,"v":58065},{"d":"1980-10-22","o":32.7,"h":32.93,"l":32.7,"c":32.7,"v":13793},{"d":"1980-10-23","o":32.93,"h":33.04,"l":32.93,"c":32.93,"v":36041},{"d":"1980-10-24","o":32.93,"h":33.04,"l":32.93,"c":32.93,"v":37375},{"d":"1980-10-27","o":32.81,"h":32.81,"l":32.7,"c":32.7,"v":57176},{"d":"1980-10-28","o":32.14,"h":32.14,"l":32.03,"c":32.03,"v":47164},{"d":"1980-10-29","o":32.03,"h":32.03,"l":31.91,"c":31.91,"v":17575},{"d":"1980-10-30","o":31.58,"h":31.58,"l":31.46,"c":31.46,"v":21135},{"d":"1980-10-31","o":31.01,"h":31.01,"l":30.79,"c":30.79,"v":45162},{"d":"1980-11-03","o":31.01,"h":31.24,"l":31.01,"c":31.01,"v":60068},{"d":"1980-11-05","o":32.36,"h":32.48,"l":32.36,"c":32.36,"v":96331},{"d":"1980-11-06","o":32.03,"h":32.03,"l":31.91,"c":31.91,"v":55618},{"d":"1980-11-07","o":31.91,"h":31.91,"l":31.8,"c":31.8,"v":58733},{"d":"1980-11-10","o":31.58,"h":31.58,"l":31.46,"c":31.46,"v":37820},{"d":"1980-11-11","o":31.69,"h":31.91,"l":31.69,"c":31.69,"v":52059},{"d":"1980-11-12","o":32.48,"h":32.59,"l":32.48,"c":32.48,"v":119913},{"d":"1980-11-13","o":32.59,"h":32.81,"l":32.59,"c":32.59,"v":57843},{"d":"1980-11-14","o":32.59,"h":32.7,"l":32.48,"c":32.48,"v":64072},{"d":"1980-11-17","o":32.48,"h":32.7,"l":32.48,"c":32.48,"v":140158},{"d":"1980-11-18","o":32.81,"h":33.04,"l":32.81,"c":32.81,"v":38265},{"d":"1980-11-19","o":32.81,"h":32.93,"l":32.7,"c":32.7,"v":228480},{"d":"1980-11-20","o":33.26,"h":33.49,"l":33.26,"c":33.26,"v":191327},{"d":"1980-11-21","o":33.26,"h":33.26,"l":33.04,"c":33.04,"v":22470},{"d":"1980-11-24","o":32.36,"h":32.36,"l":32.14,"c":32.14,"v":91881},{"d":"1980-11-25","o":31.91,"h":31.91,"l":31.8,"c":31.8,"v":43160},{"d":"1980-11-26","o":31.8,"h":31.91,"l":31.8,"c":31.8,"v":220026},{"d":"1980-11-28","o":31.8,"h":31.8,"l":31.69,"c":31.69,"v":106565},{"d":"1980-12-01","o":30.57,"h":30.57,"l":30.34,"c":30.34,"v":57176},{"d":"1980-12-02","o":30.23,"h":30.23,"l":30,"c":30,"v":60735},{"d":"1980-12-03","o":29.67,"h":29.67,"l":29.55,"c":29.55,"v":104117},{"d":"1980-12-04","o":30.34,"h":30.45,"l":30.34,"c":30.34,"v":141270},{"d":"1980-12-05","o":30.45,"h":30.51,"l":30.45,"c":30.45,"v":65630},{"d":"1980-12-08","o":28.88,"h":28.88,"l":28.77,"c":28.77,"v":212462},{"d":"1980-12-09","o":28.88,"h":29.1,"l":28.88,"c":28.88,"v":87654},{"d":"1980-12-10","o":28.99,"h":29.1,"l":28.99,"c":28.99,"v":143940},{"d":"1980-12-11","o":29.22,"h":29.33,"l":29.22,"c":29.22,"v":50501},{"d":"1980-12-12","o":30,"h":30.23,"l":30,"c":30,"v":60958},{"d":"1980-12-15","o":30.79,"h":30.9,"l":30.79,"c":30.79,"v":67632},{"d":"1980-12-16","o":31.35,"h":31.46,"l":31.35,"c":31.35,"v":57621},{"d":"1980-12-17","o":31.58,"h":31.8,"l":31.58,"c":31.58,"v":50946},{"d":"1980-12-18","o":31.8,"h":31.91,"l":31.8,"c":31.8,"v":192439},{"d":"1980-12-19","o":31.91,"h":32.03,"l":31.91,"c":31.91,"v":336379},{"d":"1980-12-22","o":32.7,"h":32.81,"l":32.7,"c":32.7,"v":74751},{"d":"1980-12-23","o":33.04,"h":33.26,"l":33.04,"c":33.04,"v":88767},{"d":"1980-12-24","o":33.15,"h":33.26,"l":33.15,"c":33.15,"v":29811},{"d":"1980-12-26","o":33.49,"h":33.71,"l":33.49,"c":33.49,"v":34038},{"d":"1980-12-29","o":33.49,"h":33.6,"l":33.37,"c":33.37,"v":61625},{"d":"1980-12-30","o":33.37,"h":33.49,"l":33.26,"c":33.26,"v":60735},{"d":"1980-12-31","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":42047},{"d":"1981-01-02","o":33.71,"h":33.94,"l":33.71,"c":33.71,"v":48722},{"d":"1981-01-05","o":34.05,"h":34.27,"l":34.05,"c":34.05,"v":86097},{"d":"1981-01-06","o":34.05,"h":34.27,"l":34.05,"c":34.05,"v":20912},{"d":"1981-01-07","o":33.82,"h":33.82,"l":33.6,"c":33.6,"v":76531},{"d":"1981-01-08","o":33.15,"h":33.15,"l":32.93,"c":32.93,"v":45162},{"d":"1981-01-09","o":32.93,"h":32.93,"l":32.81,"c":32.81,"v":27364},{"d":"1981-01-12","o":32.81,"h":32.93,"l":32.81,"c":32.81,"v":150392},{"d":"1981-01-13","o":32.81,"h":32.93,"l":32.81,"c":32.81,"v":44717},{"d":"1981-01-14","o":32.93,"h":33.04,"l":32.93,"c":32.93,"v":70746},{"d":"1981-01-15","o":32.93,"h":33.04,"l":32.81,"c":32.81,"v":65630},{"d":"1981-01-16","o":33.04,"h":33.26,"l":33.04,"c":33.04,"v":20023},{"d":"1981-01-19","o":33.15,"h":33.37,"l":33.15,"c":33.15,"v":35151},{"d":"1981-01-20","o":33.15,"h":33.15,"l":33.04,"c":33.04,"v":35596},{"d":"1981-01-21","o":33.04,"h":33.15,"l":33.04,"c":33.04,"v":29811},{"d":"1981-01-22","o":33.04,"h":33.15,"l":33.04,"c":33.04,"v":46274},{"d":"1981-01-23","o":33.49,"h":33.71,"l":33.49,"c":33.49,"v":40490},{"d":"1981-01-26","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":59178},{"d":"1981-01-27","o":33.71,"h":33.71,"l":33.49,"c":33.49,"v":75196},{"d":"1981-01-28","o":33.49,"h":33.71,"l":33.49,"c":33.49,"v":145052},{"d":"1981-01-29","o":33.49,"h":33.71,"l":33.49,"c":33.49,"v":58955},{"d":"1981-01-30","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":49389},{"d":"1981-02-02","o":33.71,"h":33.71,"l":33.37,"c":33.37,"v":43605},{"d":"1981-02-03","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":32926},{"d":"1981-02-04","o":33.71,"h":33.94,"l":33.71,"c":33.71,"v":25807},{"d":"1981-02-05","o":33.71,"h":33.94,"l":33.71,"c":33.71,"v":101670},{"d":"1981-02-06","o":33.71,"h":33.82,"l":33.71,"c":33.71,"v":42047},{"d":"1981-02-09","o":34.16,"h":34.39,"l":34.16,"c":34.16,"v":39600},{"d":"1981-02-10","o":34.16,"h":34.39,"l":34.16,"c":34.16,"v":34706},{"d":"1981-02-11","o":34.16,"h":34.27,"l":34.16,"c":34.16,"v":92104},{"d":"1981-02-12","o":33.71,"h":33.71,"l":33.6,"c":33.6,"v":104340},{"d":"1981-02-13","o":32.93,"h":32.93,"l":32.81,"c":32.81,"v":87209},{"d":"1981-02-17","o":32.81,"h":33.04,"l":32.81,"c":32.81,"v":56508},{"d":"1981-02-18","o":33.15,"h":33.26,"l":33.15,"c":33.15,"v":61403},{"d":"1981-02-19","o":33.15,"h":33.37,"l":33.15,"c":33.15,"v":63627},{"d":"1981-02-20","o":33.26,"h":33.49,"l":33.26,"c":33.26,"v":31591},{"d":"1981-02-23","o":34.05,"h":34.16,"l":34.05,"c":34.05,"v":45829},{"d":"1981-02-24","o":34.61,"h":34.72,"l":34.61,"c":34.61,"v":65852},{"d":"1981-02-25","o":34.61,"h":34.84,"l":34.61,"c":34.61,"v":114796},{"d":"1981-02-26","o":35.4,"h":35.51,"l":35.4,"c":35.4,"v":50724},{"d":"1981-02-27","o":35.73,"h":35.85,"l":35.73,"c":35.73,"v":107899},{"d":"1981-03-02","o":35.85,"h":36.07,"l":35.85,"c":35.85,"v":47609},{"d":"1981-03-03","o":36.07,"h":36.3,"l":36.07,"c":36.07,"v":67187},{"d":"1981-03-04","o":36.07,"h":36.18,"l":36.07,"c":36.07,"v":48499},{"d":"1981-03-05","o":36.86,"h":36.97,"l":36.86,"c":36.86,"v":54951},{"d":"1981-03-06","o":37.08,"h":37.2,"l":37.08,"c":37.08,"v":41825},{"d":"1981-03-09","o":37.42,"h":37.76,"l":37.42,"c":37.42,"v":119913},{"d":"1981-03-10","o":37.2,"h":37.2,"l":37.08,"c":37.08,"v":136376},{"d":"1981-03-11","o":36.63,"h":36.63,"l":36.3,"c":36.3,"v":114796},{"d":"1981-03-12","o":36.75,"h":36.97,"l":36.75,"c":36.75,"v":233819},{"d":"1981-03-13","o":37.31,"h":37.42,"l":37.31,"c":37.31,"v":100113},{"d":"1981-03-16","o":37.53,"h":37.64,"l":37.53,"c":37.53,"v":120135},{"d":"1981-03-17","o":37.53,"h":37.53,"l":37.42,"c":37.42,"v":55841},{"d":"1981-03-18","o":37.64,"h":37.76,"l":37.64,"c":37.64,"v":40490},{"d":"1981-03-19","o":38.09,"h":38.21,"l":38.09,"c":38.09,"v":117021},{"d":"1981-03-20","o":38.09,"h":38.21,"l":38.09,"c":38.09,"v":47164},{"d":"1981-03-23","o":38.09,"h":38.21,"l":38.09,"c":38.09,"v":114129},{"d":"1981-03-24","o":37.98,"h":37.98,"l":37.87,"c":37.87,"v":100780},{"d":"1981-03-25","o":37.76,"h":37.76,"l":37.7,"c":37.7,"v":60290},{"d":"1981-03-26","o":37.53,"h":37.53,"l":37.42,"c":37.42,"v":185765},{"d":"1981-03-27","o":36.3,"h":36.3,"l":36.18,"c":36.18,"v":64517},{"d":"1981-03-30","o":36.18,"h":36.18,"l":35.96,"c":35.96,"v":21580},{"d":"1981-03-31","o":36.18,"h":36.3,"l":36.18,"c":36.18,"v":77866},{"d":"1981-04-01","o":36.18,"h":36.3,"l":36.18,"c":36.18,"v":35151},{"d":"1981-04-02","o":36.18,"h":36.18,"l":35.96,"c":35.96,"v":67854},{"d":"1981-04-03","o":35.62,"h":35.62,"l":35.4,"c":35.4,"v":80090},{"d":"1981-04-06","o":35.4,"h":35.4,"l":35.29,"c":35.29,"v":78755},{"d":"1981-04-07","o":35.4,"h":35.51,"l":35.4,"c":35.4,"v":12236},{"d":"1981-04-08","o":35.85,"h":35.96,"l":35.85,"c":35.85,"v":83872},{"d":"1981-04-09","o":35.85,"h":35.96,"l":35.85,"c":35.85,"v":35373},{"d":"1981-04-10","o":35.96,"h":36.07,"l":35.96,"c":35.96,"v":66297},{"d":"1981-04-13","o":35.96,"h":35.96,"l":35.85,"c":35.85,"v":62960},{"d":"1981-04-14","o":35.85,"h":35.96,"l":35.73,"c":35.73,"v":50501},{"d":"1981-04-15","o":36.3,"h":36.41,"l":36.3,"c":36.3,"v":38488},{"d":"1981-04-16","o":36.75,"h":36.86,"l":36.75,"c":36.75,"v":126142},{"d":"1981-04-20","o":36.63,"h":36.63,"l":36.52,"c":36.52,"v":58065},{"d":"1981-04-21","o":36.63,"h":36.75,"l":36.63,"c":36.63,"v":207567},{"d":"1981-04-22","o":36.63,"h":36.75,"l":36.52,"c":36.52,"v":129479},{"d":"1981-04-23","o":36.97,"h":37.2,"l":36.97,"c":36.97,"v":97888},{"d":"1981-04-24","o":37.64,"h":37.87,"l":37.64,"c":37.64,"v":38488},{"d":"1981-04-27","o":37.87,"h":38.09,"l":37.87,"c":37.87,"v":81425},{"d":"1981-04-28","o":38.09,"h":38.21,"l":38.09,"c":38.09,"v":25362},{"d":"1981-04-29","o":38.09,"h":38.09,"l":37.98,"c":37.98,"v":7119},{"d":"1981-04-30","o":38.77,"h":38.88,"l":38.77,"c":38.77,"v":85875},{"d":"1981-05-01","o":38.54,"h":38.54,"l":38.43,"c":38.43,"v":50724},{"d":"1981-05-04","o":38.21,"h":38.21,"l":37.98,"c":37.98,"v":199336},{"d":"1981-05-05","o":37.53,"h":37.53,"l":37.42,"c":37.42,"v":252285},{"d":"1981-05-06","o":37.42,"h":37.42,"l":37.31,"c":37.31,"v":52949},{"d":"1981-05-07","o":37.08,"h":37.08,"l":36.86,"c":36.86,"v":170414},{"d":"1981-05-08","o":36.97,"h":37.2,"l":36.97,"c":36.97,"v":66964},{"d":"1981-05-11","o":36.97,"h":37.08,"l":36.97,"c":36.97,"v":42937},{"d":"1981-05-12","o":36.97,"h":37.08,"l":36.97,"c":36.97,"v":41825},{"d":"1981-05-13","o":37.31,"h":37.42,"l":37.31,"c":37.31,"v":10901},{"d":"1981-05-14","o":37.53,"h":37.76,"l":37.53,"c":37.53,"v":41380},{"d":"1981-05-15","o":38.09,"h":38.21,"l":38.09,"c":38.09,"v":59845},{"d":"1981-05-18","o":38.66,"h":38.77,"l":38.66,"c":38.66,"v":58955},{"d":"1981-05-19","o":38.66,"h":38.77,"l":38.54,"c":38.54,"v":62292},{"d":"1981-05-20","o":38.99,"h":39.11,"l":38.99,"c":38.99,"v":76086},{"d":"1981-05-21","o":39.22,"h":39.33,"l":39.22,"c":39.22,"v":24027},{"d":"1981-05-22","o":39.33,"h":39.56,"l":39.33,"c":39.33,"v":186655},{"d":"1981-05-26","o":39.56,"h":39.78,"l":39.56,"c":39.56,"v":31814},{"d":"1981-05-27","o":40.79,"h":41.02,"l":40.79,"c":40.79,"v":123473},{"d":"1981-05-28","o":40.45,"h":40.45,"l":40.29,"c":40.29,"v":218320},{"d":"1981-05-29","o":40.29,"h":40.29,"l":40.12,"c":40.12,"v":26993},{"d":"1981-06-01","o":40.29,"h":40.45,"l":40.29,"c":40.29,"v":30256},{"d":"1981-06-02","o":40.29,"h":40.45,"l":40.29,"c":40.29,"v":48203},{"d":"1981-06-03","o":40.29,"h":40.45,"l":40.12,"c":40.12,"v":67632},{"d":"1981-06-04","o":40.96,"h":41.3,"l":40.96,"c":40.96,"v":57250},{"d":"1981-06-05","o":41.63,"h":41.97,"l":41.63,"c":41.63,"v":69263},{"d":"1981-06-08","o":41.63,"h":41.8,"l":41.63,"c":41.63,"v":86023},{"d":"1981-06-09","o":41.8,"h":42.14,"l":41.8,"c":41.8,"v":103524},{"d":"1981-06-10","o":41.97,"h":42.31,"l":41.97,"c":41.97,"v":35299},{"d":"1981-06-11","o":42.14,"h":42.48,"l":42.14,"c":42.14,"v":116576},{"d":"1981-06-12","o":42.31,"h":42.65,"l":42.31,"c":42.31,"v":51169},{"d":"1981-06-15","o":42.48,"h":42.65,"l":42.48,"c":42.48,"v":22841},{"d":"1981-06-16","o":42.48,"h":42.81,"l":42.48,"c":42.48,"v":76382},{"d":"1981-06-17","o":42.48,"h":42.81,"l":42.48,"c":42.48,"v":31740},{"d":"1981-06-18","o":42.31,"h":42.31,"l":41.97,"c":41.97,"v":58436},{"d":"1981-06-19","o":42.65,"h":42.81,"l":42.65,"c":42.65,"v":69857},{"d":"1981-06-22","o":42.14,"h":42.14,"l":41.97,"c":41.97,"v":36634},{"d":"1981-06-23","o":41.97,"h":41.97,"l":41.63,"c":41.63,"v":63776},{"d":"1981-06-24","o":41.63,"h":41.8,"l":41.63,"c":41.63,"v":50872},{"d":"1981-06-25","o":41.63,"h":41.8,"l":41.63,"c":41.63,"v":37227},{"d":"1981-06-26","o":41.63,"h":41.8,"l":41.47,"c":41.47,"v":79645},{"d":"1981-06-29","o":41.3,"h":41.3,"l":41.13,"c":41.13,"v":37524},{"d":"1981-06-30","o":39.11,"h":39.11,"l":38.77,"c":38.77,"v":250060},{"d":"1981-07-01","o":38.94,"h":39.11,"l":38.94,"c":38.94,"v":57250},{"d":"1981-07-02","o":38.94,"h":38.94,"l":38.77,"c":38.77,"v":33074},{"d":"1981-07-06","o":38.26,"h":38.26,"l":38.09,"c":38.09,"v":105156},{"d":"1981-07-07","o":38.09,"h":38.43,"l":38.09,"c":38.09,"v":52652},{"d":"1981-07-08","o":38.09,"h":38.43,"l":38.09,"c":38.09,"v":44791},{"d":"1981-07-09","o":38.43,"h":38.77,"l":38.43,"c":38.43,"v":34706},{"d":"1981-07-10","o":38.43,"h":38.77,"l":38.43,"c":38.43,"v":74009},{"d":"1981-07-13","o":38.6,"h":38.77,"l":38.6,"c":38.6,"v":57250},{"d":"1981-07-14","o":38.43,"h":38.43,"l":38.09,"c":38.09,"v":55025},{"d":"1981-07-15","o":38.09,"h":38.43,"l":38.09,"c":38.09,"v":26252},{"d":"1981-07-16","o":38.26,"h":38.6,"l":38.26,"c":38.26,"v":24917},{"d":"1981-07-17","o":38.43,"h":38.6,"l":38.43,"c":38.43,"v":61254},{"d":"1981-07-20","o":37.59,"h":37.59,"l":37.42,"c":37.42,"v":43605},{"d":"1981-07-21","o":36.58,"h":36.58,"l":36.41,"c":36.41,"v":26548},{"d":"1981-07-22","o":36.41,"h":36.41,"l":36.07,"c":36.07,"v":40045},{"d":"1981-07-23","o":36.58,"h":36.91,"l":36.58,"c":36.58,"v":115686},{"d":"1981-07-24","o":37.59,"h":37.76,"l":37.59,"c":37.59,"v":71043},{"d":"1981-07-27","o":38.6,"h":38.77,"l":38.6,"c":38.6,"v":83502},{"d":"1981-07-28","o":38.6,"h":38.94,"l":38.6,"c":38.6,"v":97888},{"d":"1981-07-29","o":38.77,"h":38.94,"l":38.77,"c":38.77,"v":21951},{"d":"1981-07-30","o":38.94,"h":39.27,"l":38.94,"c":38.94,"v":27142},{"d":"1981-07-31","o":40.12,"h":40.45,"l":40.12,"c":40.12,"v":31888},{"d":"1981-08-03","o":40.12,"h":40.29,"l":40.12,"c":40.12,"v":36486},{"d":"1981-08-04","o":40.12,"h":40.29,"l":40.12,"c":40.12,"v":27587},{"d":"1981-08-05","o":40.12,"h":40.29,"l":40.12,"c":40.12,"v":78311},{"d":"1981-08-06","o":40.12,"h":40.29,"l":40.12,"c":40.12,"v":14238},{"d":"1981-08-07","o":39.78,"h":39.78,"l":39.61,"c":39.61,"v":24472},{"d":"1981-08-10","o":39.61,"h":39.61,"l":39.61,"c":39.61,"v":0},{"d":"1981-08-11","o":39.95,"h":40.12,"l":39.95,"c":39.95,"v":31146},{"d":"1981-08-12","o":40.62,"h":40.79,"l":40.62,"c":40.62,"v":29515},{"d":"1981-08-13","o":40.12,"h":40.12,"l":39.95,"c":39.95,"v":162999},{"d":"1981-08-14","o":39.95,"h":40.12,"l":39.95,"c":39.95,"v":63924},{"d":"1981-08-17","o":39.95,"h":39.95,"l":39.78,"c":39.78,"v":22841},{"d":"1981-08-18","o":39.78,"h":39.78,"l":39.61,"c":39.61,"v":40638},{"d":"1981-08-19","o":39.61,"h":39.95,"l":39.61,"c":39.61,"v":31888},{"d":"1981-08-20","o":39.78,"h":40.12,"l":39.78,"c":39.78,"v":39749},{"d":"1981-08-21","o":39.78,"h":40.12,"l":39.78,"c":39.78,"v":57843},{"d":"1981-08-24","o":39.27,"h":39.27,"l":38.94,"c":38.94,"v":113610},{"d":"1981-08-25","o":38.6,"h":38.6,"l":38.43,"c":38.43,"v":128145},{"d":"1981-08-26","o":38.43,"h":38.6,"l":38.26,"c":38.26,"v":93884},{"d":"1981-08-27","o":38.43,"h":38.6,"l":38.43,"c":38.43,"v":64072},{"d":"1981-08-28","o":38.43,"h":38.43,"l":38.26,"c":38.26,"v":48203},{"d":"1981-08-31","o":38.26,"h":38.43,"l":38.09,"c":38.09,"v":36337},{"d":"1981-09-01","o":38.26,"h":38.6,"l":38.26,"c":38.26,"v":39007},{"d":"1981-09-02","o":38.43,"h":38.77,"l":38.43,"c":38.43,"v":51465},{"d":"1981-09-03","o":38.43,"h":38.43,"l":38.26,"c":38.26,"v":79645},{"d":"1981-09-04","o":38.26,"h":38.43,"l":38.26,"c":38.26,"v":51317},{"d":"1981-09-08","o":37.93,"h":37.93,"l":37.76,"c":37.76,"v":73564},{"d":"1981-09-09","o":37.76,"h":37.93,"l":37.76,"c":37.76,"v":68967},{"d":"1981-09-10","o":37.76,"h":37.93,"l":37.76,"c":37.76,"v":79645},{"d":"1981-09-11","o":38.26,"h":38.43,"l":38.26,"c":38.26,"v":77569},{"d":"1981-09-14","o":38.26,"h":38.43,"l":38.26,"c":38.26,"v":48796},{"d":"1981-09-15","o":38.09,"h":38.09,"l":37.76,"c":37.76,"v":47164},{"d":"1981-09-16","o":37.76,"h":37.93,"l":37.76,"c":37.76,"v":49241},{"d":"1981-09-17","o":37.76,"h":37.76,"l":37.59,"c":37.59,"v":68522},{"d":"1981-09-18","o":37.25,"h":37.25,"l":37.08,"c":37.08,"v":108122},{"d":"1981-09-21","o":37.25,"h":37.59,"l":37.25,"c":37.25,"v":54877},{"d":"1981-09-22","o":37.42,"h":37.59,"l":37.42,"c":37.42,"v":73713},{"d":"1981-09-23","o":37.42,"h":37.59,"l":37.25,"c":37.25,"v":87654},{"d":"1981-09-24","o":37.76,"h":37.93,"l":37.76,"c":37.76,"v":50427},{"d":"1981-09-25","o":37.76,"h":37.76,"l":37.59,"c":37.59,"v":121025},{"d":"1981-09-28","o":37.93,"h":38.09,"l":37.93,"c":37.93,"v":136599},{"d":"1981-09-29","o":38.26,"h":38.43,"l":38.26,"c":38.26,"v":101299},{"d":"1981-09-30","o":38.6,"h":38.94,"l":38.6,"c":38.6,"v":197260},{"d":"1981-10-01","o":38.6,"h":38.6,"l":38.26,"c":38.26,"v":65852},{"d":"1981-10-02","o":38.43,"h":38.77,"l":38.43,"c":38.43,"v":84836},{"d":"1981-10-05","o":39.95,"h":40.12,"l":39.95,"c":39.95,"v":59919},{"d":"1981-10-06","o":40.29,"h":40.45,"l":40.29,"c":40.29,"v":63776},{"d":"1981-10-07","o":41.47,"h":41.63,"l":41.47,"c":41.47,"v":105749},{"d":"1981-10-08","o":41.63,"h":41.8,"l":41.63,"c":41.63,"v":33519},{"d":"1981-10-09","o":41.47,"h":41.47,"l":41.3,"c":41.3,"v":71191},{"d":"1981-10-12","o":41.8,"h":41.97,"l":41.8,"c":41.8,"v":44643},{"d":"1981-10-13","o":41.8,"h":41.8,"l":41.47,"c":41.47,"v":85133},{"d":"1981-10-14","o":41.13,"h":41.13,"l":40.79,"c":40.79,"v":72378},{"d":"1981-10-15","o":41.13,"h":41.47,"l":41.13,"c":41.13,"v":66149},{"d":"1981-10-16","o":41.47,"h":41.63,"l":41.47,"c":41.47,"v":106194},{"d":"1981-10-19","o":41.8,"h":41.97,"l":41.8,"c":41.8,"v":38562},{"d":"1981-10-20","o":42.81,"h":42.98,"l":42.81,"c":42.81,"v":83205},{"d":"1981-10-21","o":43.83,"h":43.99,"l":43.83,"c":43.83,"v":112423},{"d":"1981-10-22","o":43.83,"h":43.83,"l":43.66,"c":43.66,"v":48944},{"d":"1981-10-23","o":43.49,"h":43.49,"l":43.15,"c":43.15,"v":31146},{"d":"1981-10-26","o":43.15,"h":43.15,"l":42.98,"c":42.98,"v":38562},{"d":"1981-10-27","o":42.98,"h":43.15,"l":42.81,"c":42.81,"v":137785},{"d":"1981-10-28","o":42.81,"h":42.98,"l":42.81,"c":42.81,"v":92994},{"d":"1981-10-29","o":42.48,"h":42.48,"l":42.31,"c":42.31,"v":79497},{"d":"1981-10-30","o":42.81,"h":42.98,"l":42.81,"c":42.81,"v":98778},{"d":"1981-11-02","o":43.15,"h":43.32,"l":43.15,"c":43.15,"v":196963},{"d":"1981-11-03","o":43.66,"h":43.99,"l":43.66,"c":43.66,"v":220397},{"d":"1981-11-04","o":44.16,"h":44.33,"l":44.16,"c":44.16,"v":367377},{"d":"1981-11-05","o":44.16,"h":44.16,"l":43.99,"c":43.99,"v":43901},{"d":"1981-11-06","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":29811},{"d":"1981-11-09","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":65407},{"d":"1981-11-10","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":83353},{"d":"1981-11-11","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":80832},{"d":"1981-11-12","o":43.99,"h":44.33,"l":43.99,"c":43.99,"v":71636},{"d":"1981-11-13","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":30256},{"d":"1981-11-16","o":43.99,"h":43.99,"l":43.66,"c":43.66,"v":28477},{"d":"1981-11-17","o":44.16,"h":44.33,"l":44.16,"c":44.16,"v":28180},{"d":"1981-11-18","o":44.16,"h":44.16,"l":43.99,"c":43.99,"v":67632},{"d":"1981-11-19","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":139713},{"d":"1981-11-20","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":37079},{"d":"1981-11-23","o":43.83,"h":43.83,"l":43.66,"c":43.66,"v":57695},{"d":"1981-11-24","o":43.83,"h":43.99,"l":43.83,"c":43.83,"v":30553},{"d":"1981-11-25","o":43.99,"h":44.33,"l":43.99,"c":43.99,"v":48944},{"d":"1981-11-27","o":44.33,"h":44.5,"l":44.33,"c":44.33,"v":50872},{"d":"1981-11-30","o":44.33,"h":44.67,"l":44.33,"c":44.33,"v":23137},{"d":"1981-12-01","o":44.33,"h":44.67,"l":44.33,"c":44.33,"v":49241},{"d":"1981-12-02","o":44.33,"h":44.5,"l":44.33,"c":44.33,"v":52059},{"d":"1981-12-03","o":44.33,"h":44.5,"l":44.33,"c":44.33,"v":31740},{"d":"1981-12-04","o":44.5,"h":44.67,"l":44.5,"c":44.5,"v":18836},{"d":"1981-12-07","o":45.51,"h":45.68,"l":45.51,"c":45.51,"v":41380},{"d":"1981-12-08","o":46.35,"h":46.52,"l":46.35,"c":46.35,"v":89286},{"d":"1981-12-09","o":46.69,"h":47.03,"l":46.69,"c":46.69,"v":42567},{"d":"1981-12-10","o":46.69,"h":46.86,"l":46.69,"c":46.69,"v":120432},{"d":"1981-12-11","o":46.69,"h":46.86,"l":46.69,"c":46.69,"v":67484},{"d":"1981-12-14","o":46.35,"h":46.35,"l":46.02,"c":46.02,"v":46274},{"d":"1981-12-15","o":46.02,"h":46.19,"l":45.85,"c":45.85,"v":58733},{"d":"1981-12-16","o":45.85,"h":46.19,"l":45.85,"c":45.85,"v":29366},{"d":"1981-12-17","o":45.68,"h":45.68,"l":45.51,"c":45.51,"v":41973},{"d":"1981-12-18","o":45.51,"h":45.85,"l":45.51,"c":45.51,"v":48203},{"d":"1981-12-21","o":45.51,"h":45.51,"l":45.34,"c":45.34,"v":51614},{"d":"1981-12-22","o":45.34,"h":45.51,"l":45.34,"c":45.34,"v":23137},{"d":"1981-12-23","o":45.34,"h":45.68,"l":45.34,"c":45.34,"v":160477},{"d":"1981-12-24","o":45.34,"h":45.51,"l":45.17,"c":45.17,"v":16760},{"d":"1981-12-28","o":45.01,"h":45.01,"l":44.67,"c":44.67,"v":39897},{"d":"1981-12-29","o":44.67,"h":44.67,"l":44.33,"c":44.33,"v":19429},{"d":"1981-12-30","o":43.83,"h":43.83,"l":43.66,"c":43.66,"v":57991},{"d":"1981-12-31","o":43.66,"h":43.83,"l":43.66,"c":43.66,"v":29515},{"d":"1982-01-04","o":43.66,"h":43.83,"l":43.66,"c":43.66,"v":36931},{"d":"1982-01-05","o":42.65,"h":42.65,"l":42.31,"c":42.31,"v":87061},{"d":"1982-01-06","o":42.65,"h":42.81,"l":42.65,"c":42.65,"v":36782},{"d":"1982-01-07","o":42.48,"h":42.48,"l":42.31,"c":42.31,"v":66000},{"d":"1982-01-08","o":43.15,"h":43.32,"l":43.15,"c":43.15,"v":45385},{"d":"1982-01-11","o":42.65,"h":42.65,"l":42.48,"c":42.48,"v":40638},{"d":"1982-01-12","o":42.81,"h":43.15,"l":42.81,"c":42.81,"v":49834},{"d":"1982-01-13","o":42.81,"h":42.81,"l":42.48,"c":42.48,"v":100261},{"d":"1982-01-14","o":42.48,"h":42.65,"l":42.31,"c":42.31,"v":31591},{"d":"1982-01-15","o":42.65,"h":42.98,"l":42.65,"c":42.65,"v":34854},{"d":"1982-01-18","o":42.98,"h":43.15,"l":42.98,"c":42.98,"v":48499},{"d":"1982-01-19","o":42.98,"h":43.15,"l":42.81,"c":42.81,"v":45088},{"d":"1982-01-20","o":42.81,"h":42.81,"l":42.48,"c":42.48,"v":34409},{"d":"1982-01-21","o":42.48,"h":42.81,"l":42.48,"c":42.48,"v":89731},{"d":"1982-01-22","o":42.48,"h":42.65,"l":42.31,"c":42.31,"v":33223},{"d":"1982-01-25","o":41.97,"h":41.97,"l":41.63,"c":41.63,"v":41380},{"d":"1982-01-26","o":41.8,"h":42.14,"l":41.8,"c":41.8,"v":70005},{"d":"1982-01-27","o":42.14,"h":42.31,"l":42.14,"c":42.14,"v":27587},{"d":"1982-01-28","o":42.98,"h":43.15,"l":42.98,"c":42.98,"v":54135},{"d":"1982-01-29","o":43.99,"h":44.33,"l":43.99,"c":43.99,"v":44643},{"d":"1982-02-01","o":44.16,"h":44.33,"l":44.16,"c":44.16,"v":66445},{"d":"1982-02-02","o":44.33,"h":44.67,"l":44.33,"c":44.33,"v":86320},{"d":"1982-02-03","o":44.33,"h":44.5,"l":44.16,"c":44.16,"v":32778},{"d":"1982-02-04","o":45.34,"h":45.68,"l":45.34,"c":45.34,"v":49092},{"d":"1982-02-05","o":45.34,"h":45.51,"l":45.34,"c":45.34,"v":150095},{"d":"1982-02-08","o":45.34,"h":45.34,"l":45.01,"c":45.01,"v":48796},{"d":"1982-02-09","o":45.01,"h":45.01,"l":44.84,"c":44.84,"v":133484},{"d":"1982-02-10","o":44.67,"h":44.67,"l":44.5,"c":44.5,"v":96998},{"d":"1982-02-11","o":44.5,"h":44.5,"l":44.16,"c":44.16,"v":91659},{"d":"1982-02-12","o":44.16,"h":44.33,"l":44.16,"c":44.16,"v":47609},{"d":"1982-02-16","o":43.83,"h":43.83,"l":43.66,"c":43.66,"v":79942},{"d":"1982-02-17","o":43.83,"h":43.99,"l":43.83,"c":43.83,"v":82760},{"d":"1982-02-18","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":122657},{"d":"1982-02-19","o":43.99,"h":44.16,"l":43.99,"c":43.99,"v":153951},{"d":"1982-02-22","o":43.99,"h":44.33,"l":43.99,"c":43.99,"v":83502},{"d":"1982-02-23","o":44.16,"h":44.33,"l":44.16,"c":44.16,"v":66149},{"d":"1982-02-24","o":44.5,"h":44.67,"l":44.5,"c":44.5,"v":81129},{"d":"1982-02-25","o":44.84,"h":45.01,"l":44.84,"c":44.84,"v":50427},{"d":"1982-02-26","o":44.84,"h":45.01,"l":44.84,"c":44.84,"v":14387},{"d":"1982-03-01","o":46.19,"h":46.35,"l":46.19,"c":46.19,"v":74158},{"d":"1982-03-02","o":46.19,"h":46.19,"l":46.02,"c":46.02,"v":76234},{"d":"1982-03-03","o":46.02,"h":46.02,"l":45.68,"c":45.68,"v":81573},{"d":"1982-03-04","o":45.68,"h":46.02,"l":45.51,"c":45.51,"v":122360},{"d":"1982-03-05","o":45.68,"h":45.85,"l":45.68,"c":45.68,"v":44791},{"d":"1982-03-08","o":45.51,"h":45.51,"l":45.17,"c":45.17,"v":111237},{"d":"1982-03-09","o":44.84,"h":44.84,"l":44.5,"c":44.5,"v":101299},{"d":"1982-03-10","o":44.5,"h":44.84,"l":44.5,"c":44.5,"v":44198},{"d":"1982-03-11","o":43.32,"h":43.32,"l":43.15,"c":43.15,"v":93439},{"d":"1982-03-12","o":42.81,"h":42.81,"l":42.48,"c":42.48,"v":141345},{"d":"1982-03-15","o":42.48,"h":42.65,"l":42.31,"c":42.31,"v":87358},{"d":"1982-03-16","o":42.31,"h":42.65,"l":42.31,"c":42.31,"v":71191},{"d":"1982-03-17","o":42.31,"h":42.48,"l":42.31,"c":42.31,"v":56360},{"d":"1982-03-18","o":42.81,"h":43.15,"l":42.81,"c":42.81,"v":100261},{"d":"1982-03-19","o":42.98,"h":43.15,"l":42.98,"c":42.98,"v":48647},{"d":"1982-03-22","o":43.66,"h":43.83,"l":43.66,"c":43.66,"v":92994},{"d":"1982-03-23","o":44.16,"h":44.5,"l":44.16,"c":44.16,"v":80832},{"d":"1982-03-24","o":44.5,"h":44.84,"l":44.5,"c":44.5,"v":35151},{"d":"1982-03-25","o":45.51,"h":45.68,"l":45.51,"c":45.51,"v":81722},{"d":"1982-03-26","o":45.17,"h":45.17,"l":44.84,"c":44.84,"v":48944},{"d":"1982-03-29","o":44.84,"h":45.17,"l":44.84,"c":44.84,"v":43605},{"d":"1982-03-30","o":44.84,"h":45.17,"l":44.84,"c":44.84,"v":32184},{"d":"1982-03-31","o":45.17,"h":45.34,"l":45.17,"c":45.17,"v":34557},{"d":"1982-04-01","o":46.19,"h":46.35,"l":46.19,"c":46.19,"v":95812},{"d":"1982-04-02","o":46.52,"h":46.69,"l":46.52,"c":46.52,"v":52949},{"d":"1982-04-05","o":46.52,"h":46.69,"l":46.52,"c":46.52,"v":29960},{"d":"1982-04-06","o":46.52,"h":46.69,"l":46.52,"c":46.52,"v":105007},{"d":"1982-04-07","o":46.69,"h":46.86,"l":46.69,"c":46.69,"v":76827},{"d":"1982-04-08","o":46.69,"h":46.69,"l":46.52,"c":46.52,"v":44643},{"d":"1982-04-12","o":46.19,"h":46.19,"l":45.85,"c":45.85,"v":72823},{"d":"1982-04-13","o":46.02,"h":46.35,"l":46.02,"c":46.02,"v":59178},{"d":"1982-04-14","o":46.19,"h":46.35,"l":46.19,"c":46.19,"v":15573},{"d":"1982-04-15","o":46.19,"h":46.35,"l":46.19,"c":46.19,"v":16611},{"d":"1982-04-16","o":46.19,"h":46.35,"l":46.19,"c":46.19,"v":32778},{"d":"1982-04-19","o":46.52,"h":46.69,"l":46.52,"c":46.52,"v":42567},{"d":"1982-04-20","o":47.37,"h":47.7,"l":47.37,"c":47.37,"v":63331},{"d":"1982-04-21","o":47.2,"h":47.2,"l":46.86,"c":46.86,"v":47016},{"d":"1982-04-22","o":47.03,"h":47.37,"l":47.03,"c":47.03,"v":48054},{"d":"1982-04-23","o":47.7,"h":47.87,"l":47.7,"c":47.7,"v":141938},{"d":"1982-04-26","o":48.04,"h":48.21,"l":48.04,"c":48.04,"v":58585},{"d":"1982-04-27","o":47.87,"h":47.87,"l":47.7,"c":47.7,"v":51169},{"d":"1982-04-28","o":47.7,"h":47.7,"l":47.53,"c":47.53,"v":64517},{"d":"1982-04-29","o":47.53,"h":47.7,"l":47.37,"c":47.37,"v":28032},{"d":"1982-04-30","o":47.37,"h":47.53,"l":47.37,"c":47.37,"v":38265},{"d":"1982-05-03","o":47.37,"h":47.37,"l":47.03,"c":47.03,"v":33074},{"d":"1982-05-04","o":47.03,"h":47.03,"l":46.86,"c":46.86,"v":86468},{"d":"1982-05-05","o":46.86,"h":47.03,"l":46.86,"c":46.86,"v":70450},{"d":"1982-05-06","o":47.03,"h":47.2,"l":47.03,"c":47.03,"v":63776},{"d":"1982-05-07","o":46.86,"h":46.86,"l":46.52,"c":46.52,"v":145646},{"d":"1982-05-10","o":46.52,"h":46.52,"l":46.19,"c":46.19,"v":56805},{"d":"1982-05-11","o":46.35,"h":46.52,"l":46.35,"c":46.35,"v":78755},{"d":"1982-05-12","o":46.19,"h":46.19,"l":46.02,"c":46.02,"v":45681},{"d":"1982-05-13","o":45.01,"h":45.01,"l":44.67,"c":44.67,"v":78459},{"d":"1982-05-14","o":44.84,"h":45.01,"l":44.84,"c":44.84,"v":45236},{"d":"1982-05-17","o":44.84,"h":45.01,"l":44.84,"c":44.84,"v":89434},{"d":"1982-05-18","o":44.84,"h":45.17,"l":44.84,"c":44.84,"v":86765},{"d":"1982-05-19","o":44.5,"h":44.5,"l":44.33,"c":44.33,"v":105304},{"d":"1982-05-20","o":44.67,"h":44.84,"l":44.67,"c":44.67,"v":122509},{"d":"1982-05-21","o":44.33,"h":44.33,"l":44.16,"c":44.16,"v":56063},{"d":"1982-05-24","o":43.83,"h":43.83,"l":43.66,"c":43.66,"v":169821},{"d":"1982-05-25","o":43.32,"h":43.32,"l":43.15,"c":43.15,"v":210311},{"d":"1982-05-26","o":42.14,"h":42.14,"l":41.97,"c":41.97,"v":200226},{"d":"1982-05-27","o":42.14,"h":42.31,"l":42.14,"c":42.14,"v":272455},{"d":"1982-05-28","o":42.14,"h":42.31,"l":42.14,"c":42.14,"v":284172},{"d":"1982-06-01","o":41.55,"h":41.55,"l":41.47,"c":41.47,"v":77866},{"d":"1982-06-02","o":41.8,"h":41.97,"l":41.8,"c":41.8,"v":91956},{"d":"1982-06-03","o":41.97,"h":42.14,"l":41.97,"c":41.97,"v":55025},{"d":"1982-06-04","o":41.97,"h":42.14,"l":41.8,"c":41.8,"v":49389},{"d":"1982-06-07","o":41.8,"h":42.14,"l":41.8,"c":41.8,"v":123843},{"d":"1982-06-08","o":41.63,"h":41.63,"l":41.47,"c":41.47,"v":172491},{"d":"1982-06-09","o":40.29,"h":40.29,"l":40.12,"c":40.12,"v":236860},{"d":"1982-06-10","o":40.45,"h":40.79,"l":40.45,"c":40.45,"v":108567},{"d":"1982-06-11","o":40.96,"h":41.13,"l":40.96,"c":40.96,"v":197556},{"d":"1982-06-14","o":40.79,"h":40.79,"l":40.62,"c":40.62,"v":43901},{"d":"1982-06-15","o":40.62,"h":40.62,"l":40.45,"c":40.45,"v":80239},{"d":"1982-06-16","o":40.45,"h":40.62,"l":40.45,"c":40.45,"v":76679},{"d":"1982-06-17","o":40.12,"h":40.12,"l":39.95,"c":39.95,"v":192810},{"d":"1982-06-18","o":39.44,"h":39.44,"l":39.27,"c":39.27,"v":200374},{"d":"1982-06-21","o":38.26,"h":38.26,"l":38.09,"c":38.09,"v":164037},{"d":"1982-06-22","o":38.09,"h":38.26,"l":37.93,"c":37.93,"v":161516},{"d":"1982-06-23","o":38.77,"h":39.11,"l":38.77,"c":38.77,"v":227812},{"d":"1982-06-24","o":38.94,"h":39.11,"l":38.94,"c":38.94,"v":102189},{"d":"1982-06-25","o":38.94,"h":39.11,"l":38.94,"c":38.94,"v":138527},{"d":"1982-06-28","o":38.94,"h":39.11,"l":38.94,"c":38.94,"v":54432},{"d":"1982-06-29","o":38.94,"h":39.11,"l":38.94,"c":38.94,"v":157511},{"d":"1982-06-30","o":39.27,"h":39.44,"l":39.27,"c":39.27,"v":382061},{"d":"1982-07-01","o":39.27,"h":39.44,"l":39.27,"c":39.27,"v":127996},{"d":"1982-07-02","o":38.94,"h":38.94,"l":38.6,"c":38.6,"v":173826},{"d":"1982-07-06","o":38.6,"h":38.94,"l":38.6,"c":38.6,"v":156028},{"d":"1982-07-07","o":38.09,"h":38.09,"l":37.93,"c":37.93,"v":82463},{"d":"1982-07-08","o":37.25,"h":37.25,"l":37.08,"c":37.08,"v":113906},{"d":"1982-07-09","o":37.25,"h":37.42,"l":37.25,"c":37.25,"v":272752},{"d":"1982-07-12","o":37.42,"h":37.76,"l":37.42,"c":37.42,"v":578282},{"d":"1982-07-13","o":37.42,"h":37.59,"l":37.42,"c":37.42,"v":236118},{"d":"1982-07-14","o":37.59,"h":38.09,"l":37.59,"c":37.59,"v":69857},{"d":"1982-07-15","o":37.93,"h":38.09,"l":37.93,"c":37.93,"v":79645},{"d":"1982-07-16","o":37.93,"h":38.09,"l":37.93,"c":37.93,"v":92549},{"d":"1982-07-19","o":37.93,"h":38.26,"l":37.93,"c":37.93,"v":160922},{"d":"1982-07-20","o":38.77,"h":39.27,"l":38.77,"c":38.77,"v":97888},{"d":"1982-07-21","o":39.95,"h":40.12,"l":39.95,"c":39.95,"v":187767},{"d":"1982-07-22","o":41.13,"h":41.47,"l":41.13,"c":41.13,"v":121025},{"d":"1982-07-23","o":41.13,"h":41.3,"l":40.96,"c":40.96,"v":82908},{"d":"1982-07-26","o":40.96,"h":41.3,"l":40.96,"c":40.96,"v":39304},{"d":"1982-07-27","o":40.45,"h":40.45,"l":40.12,"c":40.12,"v":102486},{"d":"1982-07-28","o":39.44,"h":39.44,"l":39.27,"c":39.27,"v":93142},{"d":"1982-07-29","o":38.26,"h":38.26,"l":38.09,"c":38.09,"v":549657},{"d":"1982-07-30","o":38.09,"h":38.43,"l":38.09,"c":38.09,"v":114351},{"d":"1982-08-02","o":39.61,"h":39.78,"l":39.61,"c":39.61,"v":274235},{"d":"1982-08-03","o":40.12,"h":40.29,"l":40.12,"c":40.12,"v":50427},{"d":"1982-08-04","o":40.12,"h":40.45,"l":40.12,"c":40.12,"v":57101},{"d":"1982-08-05","o":39.78,"h":39.78,"l":39.44,"c":39.44,"v":143124},{"d":"1982-08-06","o":39.11,"h":39.11,"l":38.77,"c":38.77,"v":126513},{"d":"1982-08-09","o":38.77,"h":38.77,"l":38.6,"c":38.6,"v":68077},{"d":"1982-08-10","o":38.6,"h":38.77,"l":38.6,"c":38.6,"v":35447},{"d":"1982-08-11","o":38.6,"h":38.6,"l":38.26,"c":38.26,"v":214019},{"d":"1982-08-12","o":37.93,"h":37.93,"l":37.59,"c":37.59,"v":112720},{"d":"1982-08-13","o":37.59,"h":37.93,"l":37.59,"c":37.59,"v":45829},{"d":"1982-08-16","o":37.93,"h":38.26,"l":37.93,"c":37.93,"v":94180},{"d":"1982-08-17","o":39.61,"h":39.78,"l":39.61,"c":39.61,"v":210608},{"d":"1982-08-18","o":39.95,"h":40.45,"l":39.95,"c":39.95,"v":180945},{"d":"1982-08-19","o":40.45,"h":40.79,"l":40.45,"c":40.45,"v":75789},{"d":"1982-08-20","o":41.3,"h":41.47,"l":41.3,"c":41.3,"v":100410},{"d":"1982-08-23","o":43.83,"h":43.99,"l":43.83,"c":43.83,"v":307606},{"d":"1982-08-24","o":43.49,"h":43.49,"l":43.32,"c":43.32,"v":195925},{"d":"1982-08-25","o":43.83,"h":44.16,"l":43.83,"c":43.83,"v":146091},{"d":"1982-08-26","o":44.16,"h":44.33,"l":44.16,"c":44.16,"v":195925},{"d":"1982-08-27","o":44.16,"h":44.33,"l":43.99,"c":43.99,"v":85430},{"d":"1982-08-30","o":43.99,"h":44.16,"l":43.83,"c":43.83,"v":43456},{"d":"1982-08-31","o":44.84,"h":45.17,"l":44.84,"c":44.84,"v":186581},{"d":"1982-09-01","o":45.01,"h":45.17,"l":45.01,"c":45.01,"v":168041},{"d":"1982-09-02","o":45.51,"h":45.68,"l":45.51,"c":45.51,"v":194442},{"d":"1982-09-03","o":45.85,"h":46.19,"l":45.85,"c":45.85,"v":230334},{"d":"1982-09-07","o":46.19,"h":46.52,"l":46.19,"c":46.19,"v":74899},{"d":"1982-09-08","o":46.35,"h":46.52,"l":46.35,"c":46.35,"v":74306},{"d":"1982-09-09","o":46.69,"h":47.03,"l":46.69,"c":46.69,"v":65852},{"d":"1982-09-10","o":46.02,"h":46.02,"l":45.68,"c":45.68,"v":168635},{"d":"1982-09-13","o":45.85,"h":46.02,"l":45.85,"c":45.85,"v":66890},{"d":"1982-09-14","o":46.52,"h":46.69,"l":46.52,"c":46.52,"v":67632},{"d":"1982-09-15","o":47.87,"h":48.21,"l":47.87,"c":47.87,"v":206603},{"d":"1982-09-16","o":48.38,"h":48.55,"l":48.38,"c":48.38,"v":128145},{"d":"1982-09-17","o":49.05,"h":49.39,"l":49.05,"c":49.05,"v":96998},{"d":"1982-09-20","o":49.89,"h":50.06,"l":49.89,"c":49.89,"v":124585},{"d":"1982-09-21","o":51.41,"h":51.58,"l":51.41,"c":51.41,"v":533194},{"d":"1982-09-22","o":51.41,"h":51.58,"l":51.41,"c":51.41,"v":168338},{"d":"1982-09-23","o":50.74,"h":50.74,"l":50.57,"c":50.57,"v":224105},{"d":"1982-09-24","o":50.57,"h":50.57,"l":50.4,"c":50.4,"v":72675},{"d":"1982-09-27","o":50.91,"h":51.07,"l":50.91,"c":50.91,"v":35002},{"d":"1982-09-28","o":51.41,"h":51.49,"l":51.41,"c":51.41,"v":125475},{"d":"1982-09-29","o":51.41,"h":51.58,"l":51.41,"c":51.41,"v":191624},{"d":"1982-09-30","o":51.41,"h":51.58,"l":51.41,"c":51.41,"v":277795},{"d":"1982-10-01","o":51.41,"h":51.58,"l":51.41,"c":51.41,"v":151430},{"d":"1982-10-04","o":51.41,"h":51.41,"l":50.91,"c":50.91,"v":39749},{"d":"1982-10-05","o":50.91,"h":51.07,"l":50.4,"c":50.4,"v":89286},{"d":"1982-10-06","o":50.4,"h":50.74,"l":50.23,"c":50.23,"v":35892},{"d":"1982-10-07","o":50.48,"h":51.07,"l":50.48,"c":50.48,"v":63479},{"d":"1982-10-08","o":50.74,"h":53.26,"l":50.74,"c":50.74,"v":195035},{"d":"1982-10-11","o":52.76,"h":54.78,"l":52.76,"c":52.76,"v":195628},{"d":"1982-10-12","o":54.11,"h":54.78,"l":54.11,"c":54.11,"v":151875},{"d":"1982-10-13","o":54.11,"h":54.28,"l":53.94,"c":53.94,"v":56805},{"d":"1982-10-14","o":53.94,"h":54.28,"l":53.26,"c":53.26,"v":78459},{"d":"1982-10-15","o":52.93,"h":52.93,"l":52.25,"c":52.59,"v":75937},{"d":"1982-10-18","o":52.59,"h":52.59,"l":52.25,"c":52.59,"v":26845},{"d":"1982-10-19","o":52.59,"h":52.76,"l":52.42,"c":52.59,"v":72526},{"d":"1982-10-20","o":52.59,"h":52.93,"l":52.42,"c":52.59,"v":113461},{"d":"1982-10-21","o":52.76,"h":53.43,"l":52.76,"c":53.43,"v":152913},{"d":"1982-10-22","o":53.43,"h":54.44,"l":52.93,"c":54.11,"v":333116},{"d":"1982-10-25","o":53.94,"h":53.94,"l":53.26,"c":53.6,"v":162109},{"d":"1982-10-26","o":53.6,"h":53.77,"l":53.1,"c":53.77,"v":105601},{"d":"1982-10-27","o":53.77,"h":54.28,"l":53.43,"c":54.11,"v":161367},{"d":"1982-10-28","o":54.11,"h":54.28,"l":53.43,"c":53.43,"v":92549},{"d":"1982-10-29","o":53.43,"h":53.77,"l":52.25,"c":52.93,"v":272604},{"d":"1982-11-01","o":52.93,"h":52.93,"l":52.59,"c":52.93,"v":60364},{"d":"1982-11-02","o":52.93,"h":53.1,"l":52.76,"c":52.93,"v":142679},{"d":"1982-11-03","o":52.93,"h":52.93,"l":51.24,"c":51.41,"v":802535},{"d":"1982-11-04","o":51.41,"h":51.75,"l":49.39,"c":50.57,"v":746917},{"d":"1982-11-05","o":50.57,"h":51.58,"l":50.23,"c":51.41,"v":177385},{"d":"1982-11-08","o":51.41,"h":51.92,"l":51.24,"c":51.58,"v":208976},{"d":"1982-11-09","o":51.92,"h":53.6,"l":51.92,"c":53.6,"v":76234},{"d":"1982-11-10","o":53.6,"h":54.11,"l":53.43,"c":53.77,"v":226329},{"d":"1982-11-11","o":53.94,"h":55.62,"l":53.94,"c":55.46,"v":136302},{"d":"1982-11-12","o":55.46,"h":55.96,"l":55.46,"c":55.46,"v":67632},{"d":"1982-11-15","o":55.46,"h":55.46,"l":55.12,"c":55.46,"v":170118},{"d":"1982-11-16","o":55.46,"h":55.46,"l":54.61,"c":55.46,"v":125920},{"d":"1982-11-17","o":55.46,"h":55.62,"l":55.29,"c":55.46,"v":87358},{"d":"1982-11-18","o":55.46,"h":55.96,"l":55.46,"c":55.62,"v":74306},{"d":"1982-11-19","o":55.62,"h":55.79,"l":55.2,"c":55.2,"v":126810},{"d":"1982-11-22","o":55.2,"h":55.29,"l":54.28,"c":54.44,"v":93884},{"d":"1982-11-23","o":54.44,"h":54.44,"l":53.77,"c":54.11,"v":41973},{"d":"1982-11-24","o":54.11,"h":54.28,"l":53.94,"c":53.94,"v":101893},{"d":"1982-11-26","o":54.11,"h":54.61,"l":54.11,"c":54.44,"v":38859},{"d":"1982-11-29","o":54.44,"h":54.61,"l":54.28,"c":54.28,"v":85875},{"d":"1982-11-30","o":54.28,"h":55.29,"l":54.28,"c":55.29,"v":85133},{"d":"1982-12-01","o":55.29,"h":55.79,"l":55.12,"c":55.62,"v":141790},{"d":"1982-12-02","o":55.62,"h":56.13,"l":55.62,"c":55.79,"v":174716},{"d":"1982-12-03","o":55.79,"h":56.3,"l":55.62,"c":55.96,"v":25807},{"d":"1982-12-06","o":55.96,"h":55.96,"l":54.61,"c":55.96,"v":67335},{"d":"1982-12-07","o":55.96,"h":56.3,"l":53.94,"c":54.28,"v":298559},{"d":"1982-12-08","o":54.28,"h":54.78,"l":54.11,"c":54.11,"v":112720},{"d":"1982-12-09","o":54.11,"h":54.11,"l":51.75,"c":51.92,"v":103524},{"d":"1982-12-10","o":51.92,"h":52.25,"l":51.75,"c":52.08,"v":52800},{"d":"1982-12-13","o":52.08,"h":52.08,"l":51.58,"c":51.58,"v":50279},{"d":"1982-12-14","o":51.58,"h":52.25,"l":51.24,"c":51.24,"v":52504},{"d":"1982-12-15","o":51.24,"h":51.24,"l":48.88,"c":48.88,"v":153803},{"d":"1982-12-16","o":48.88,"h":49.89,"l":48.38,"c":49.89,"v":318433},{"d":"1982-12-17","o":49.89,"h":51.58,"l":49.73,"c":51.58,"v":159142},{"d":"1982-12-20","o":51.75,"h":53.1,"l":51.75,"c":52.59,"v":258959},{"d":"1982-12-21","o":52.59,"h":53.26,"l":52.42,"c":52.59,"v":293961},{"d":"1982-12-22","o":52.76,"h":53.43,"l":52.76,"c":53.43,"v":63182},{"d":"1982-12-23","o":53.43,"h":54.44,"l":53.43,"c":54.44,"v":38710},{"d":"1982-12-27","o":54.44,"h":54.78,"l":54.19,"c":54.78,"v":127403},{"d":"1982-12-28","o":54.78,"h":55.12,"l":54.11,"c":54.61,"v":72526},{"d":"1982-12-29","o":54.61,"h":54.61,"l":54.11,"c":54.11,"v":45088},{"d":"1982-12-30","o":54.11,"h":54.11,"l":53.1,"c":53.6,"v":25955},{"d":"1982-12-31","o":53.6,"h":53.77,"l":52.93,"c":53.26,"v":34113},{"d":"1983-01-03","o":53.26,"h":53.43,"l":52.42,"c":52.59,"v":91214},{"d":"1983-01-04","o":52.59,"h":52.76,"l":52.25,"c":52.76,"v":95515},{"d":"1983-01-05","o":52.76,"h":52.93,"l":52.59,"c":52.76,"v":212536},{"d":"1983-01-06","o":52.76,"h":53.1,"l":52.42,"c":53.1,"v":75048},{"d":"1983-01-07","o":53.1,"h":53.94,"l":53.1,"c":53.6,"v":310721},{"d":"1983-01-10","o":53.6,"h":54.11,"l":53.43,"c":53.77,"v":91066},{"d":"1983-01-11","o":53.77,"h":53.94,"l":53.77,"c":53.77,"v":90917},{"d":"1983-01-12","o":53.77,"h":53.94,"l":53.43,"c":53.6,"v":52652},{"d":"1983-01-13","o":53.6,"h":53.94,"l":53.6,"c":53.77,"v":49686},{"d":"1983-01-14","o":53.77,"h":53.77,"l":51.92,"c":51.92,"v":422699},{"d":"1983-01-17","o":51.92,"h":52.25,"l":51.75,"c":51.92,"v":265040},{"d":"1983-01-18","o":51.92,"h":52.08,"l":50.23,"c":50.74,"v":103672},{"d":"1983-01-19","o":50.74,"h":51.07,"l":49.89,"c":50.23,"v":83947},{"d":"1983-01-20","o":50.23,"h":50.57,"l":49.39,"c":49.39,"v":54877},{"d":"1983-01-21","o":49.39,"h":49.56,"l":48.55,"c":48.71,"v":69115},{"d":"1983-01-24","o":48.21,"h":48.21,"l":46.52,"c":47.03,"v":232559},{"d":"1983-01-25","o":47.03,"h":48.71,"l":47.03,"c":48.21,"v":300339},{"d":"1983-01-26","o":48.55,"h":49.05,"l":48.55,"c":48.71,"v":205120},{"d":"1983-01-27","o":48.71,"h":48.71,"l":48.04,"c":48.55,"v":142679},{"d":"1983-01-28","o":48.55,"h":48.63,"l":47.87,"c":48.38,"v":89286},{"d":"1983-01-31","o":48.38,"h":48.38,"l":48.04,"c":48.04,"v":42270},{"d":"1983-02-01","o":48.04,"h":48.21,"l":46.86,"c":47.2,"v":349431},{"d":"1983-02-02","o":47.2,"h":47.2,"l":46.52,"c":46.86,"v":185098},{"d":"1983-02-03","o":46.86,"h":46.86,"l":45.43,"c":45.85,"v":526371},{"d":"1983-02-04","o":45.85,"h":45.85,"l":44.84,"c":45.34,"v":481580},{"d":"1983-02-07","o":45.34,"h":45.51,"l":45.01,"c":45.34,"v":733865},{"d":"1983-02-08","o":45.34,"h":45.34,"l":44.08,"c":45.01,"v":406681},{"d":"1983-02-09","o":45.01,"h":46.02,"l":44.67,"c":45.85,"v":383544},{"d":"1983-02-10","o":46.02,"h":47.53,"l":46.02,"c":47.2,"v":78459},{"d":"1983-02-11","o":47.7,"h":49.39,"l":47.7,"c":49.22,"v":227664},{"d":"1983-02-14","o":49.22,"h":49.89,"l":48.97,"c":49.39,"v":111237},{"d":"1983-02-15","o":49.89,"h":51.58,"l":49.89,"c":51.07,"v":606758},{"d":"1983-02-16","o":51.07,"h":52.25,"l":51.07,"c":51.75,"v":300190},{"d":"1983-02-17","o":51.75,"h":52.76,"l":51.75,"c":52.59,"v":133336},{"d":"1983-02-18","o":52.59,"h":52.93,"l":52.08,"c":52.25,"v":247242},{"d":"1983-02-22","o":52.25,"h":52.42,"l":51.24,"c":51.24,"v":333413},{"d":"1983-02-23","o":51.58,"h":52.25,"l":51.58,"c":51.75,"v":163592},{"d":"1983-02-24","o":51.92,"h":52.42,"l":51.92,"c":52.25,"v":148612},{"d":"1983-02-25","o":52.25,"h":53.1,"l":52.25,"c":52.76,"v":248873},{"d":"1983-02-28","o":52.76,"h":52.93,"l":52.08,"c":52.25,"v":72526},{"d":"1983-03-01","o":52.25,"h":52.76,"l":52.25,"c":52.59,"v":182428},{"d":"1983-03-02","o":52.59,"h":53.6,"l":52.42,"c":53.6,"v":214761},{"d":"1983-03-03","o":53.6,"h":54.28,"l":53.43,"c":54.11,"v":348838},{"d":"1983-03-04","o":54.11,"h":54.28,"l":53.77,"c":54.19,"v":254658},{"d":"1983-03-07","o":54.19,"h":54.28,"l":53.77,"c":54.28,"v":307310},{"d":"1983-03-08","o":54.28,"h":54.28,"l":53.94,"c":54.11,"v":149057},{"d":"1983-03-09","o":54.11,"h":54.11,"l":53.43,"c":54.11,"v":237008},{"d":"1983-03-10","o":54.11,"h":54.61,"l":53.94,"c":54.11,"v":105304},{"d":"1983-03-11","o":54.11,"h":54.44,"l":54.11,"c":54.28,"v":45533},{"d":"1983-03-14","o":54.28,"h":54.28,"l":53.77,"c":53.77,"v":135560},{"d":"1983-03-15","o":53.77,"h":54.95,"l":53.77,"c":54.61,"v":67039},{"d":"1983-03-16","o":54.61,"h":56.3,"l":54.61,"c":55.79,"v":134819},{"d":"1983-03-17","o":55.79,"h":56.3,"l":55.62,"c":55.96,"v":50576},{"d":"1983-03-18","o":56.13,"h":56.97,"l":56.13,"c":56.8,"v":87654},{"d":"1983-03-21","o":56.8,"h":59,"l":56.64,"c":59,"v":163889},{"d":"1983-03-22","o":59.16,"h":60.68,"l":59.16,"c":59.84,"v":81722},{"d":"1983-03-23","o":59.84,"h":60.34,"l":59.67,"c":60.18,"v":121025},{"d":"1983-03-24","o":60.18,"h":60.85,"l":60.18,"c":60.68,"v":88989},{"d":"1983-03-25","o":60.68,"h":61.69,"l":60.68,"c":60.93,"v":74751},{"d":"1983-03-28","o":60.93,"h":61.19,"l":59.33,"c":59.67,"v":163592},{"d":"1983-03-29","o":59.5,"h":59.5,"l":57.65,"c":57.65,"v":82908},{"d":"1983-03-30","o":57.65,"h":58.83,"l":57.65,"c":58.66,"v":138378},{"d":"1983-03-31","o":58.66,"h":58.66,"l":57.65,"c":57.98,"v":39749},{"d":"1983-04-04","o":57.98,"h":58.15,"l":57.65,"c":58.15,"v":66000},{"d":"1983-04-05","o":58.15,"h":58.66,"l":57.98,"c":58.49,"v":80980},{"d":"1983-04-06","o":58.49,"h":59.84,"l":58.49,"c":59.84,"v":104562},{"d":"1983-04-07","o":59.84,"h":60.34,"l":59.67,"c":60.18,"v":62292},{"d":"1983-04-08","o":60.18,"h":60.68,"l":60.01,"c":60.34,"v":55173},{"d":"1983-04-11","o":60.34,"h":61.69,"l":60.34,"c":61.69,"v":68670},{"d":"1983-04-12","o":61.69,"h":62.03,"l":61.52,"c":61.69,"v":90621},{"d":"1983-04-13","o":61.69,"h":62.7,"l":61.69,"c":62.7,"v":85875},{"d":"1983-04-14","o":62.7,"h":63.04,"l":62.54,"c":62.7,"v":166410},{"d":"1983-04-15","o":62.7,"h":63.21,"l":62.7,"c":63.21,"v":81722},{"d":"1983-04-18","o":63.21,"h":63.21,"l":62.87,"c":62.87,"v":36486},{"d":"1983-04-19","o":62.87,"h":63.04,"l":61.86,"c":62.03,"v":53394},{"d":"1983-04-20","o":62.03,"h":62.2,"l":62.03,"c":62.03,"v":92252},{"d":"1983-04-21","o":62.37,"h":63.04,"l":62.37,"c":62.7,"v":77421},{"d":"1983-04-22","o":62.7,"h":63.63,"l":62.7,"c":63.63,"v":40787},{"d":"1983-04-25","o":63.63,"h":65.4,"l":63.55,"c":64.9,"v":62737},{"d":"1983-04-26","o":65.11,"h":65.11,"l":62.58,"c":63.42,"v":95990},{"d":"1983-04-27","o":63.42,"h":64.26,"l":63.42,"c":63.53,"v":70124},{"d":"1983-04-28","o":63.53,"h":63.63,"l":63.21,"c":63.21,"v":25154},{"d":"1983-04-29","o":63.21,"h":63.42,"l":60.68,"c":61.21,"v":83531},{"d":"1983-05-02","o":61.21,"h":61.52,"l":60.89,"c":61.1,"v":154367},{"d":"1983-05-03","o":61.1,"h":61.31,"l":59.21,"c":59.63,"v":114262},{"d":"1983-05-04","o":59.63,"h":60.05,"l":58.57,"c":60.05,"v":94685},{"d":"1983-05-05","o":60.05,"h":60.89,"l":59.84,"c":60.89,"v":161367},{"d":"1983-05-06","o":61.1,"h":63.42,"l":61.1,"c":63,"v":193047},{"d":"1983-05-09","o":63,"h":64.9,"l":63,"c":64.47,"v":57309},{"d":"1983-05-10","o":64.47,"h":65.53,"l":64.47,"c":65.32,"v":66801},{"d":"1983-05-11","o":65.32,"h":65.53,"l":65.11,"c":65.32,"v":129094},{"d":"1983-05-12","o":65.32,"h":65.32,"l":63.63,"c":63.63,"v":56953},{"d":"1983-05-13","o":63.63,"h":64.26,"l":63.63,"c":64.05,"v":70124},{"d":"1983-05-16","o":64.05,"h":64.05,"l":62.37,"c":62.37,"v":91837},{"d":"1983-05-17","o":62.37,"h":63,"l":61.95,"c":62.58,"v":38918},{"d":"1983-05-18","o":63,"h":63.63,"l":63,"c":63.42,"v":51021},{"d":"1983-05-19","o":63.42,"h":64.05,"l":62.79,"c":64.05,"v":92786},{"d":"1983-05-20","o":64.05,"h":64.47,"l":63.84,"c":64.47,"v":57190},{"d":"1983-05-23","o":64.47,"h":64.47,"l":64.05,"c":64.47,"v":64191},{"d":"1983-05-24","o":64.47,"h":64.68,"l":63.21,"c":63.63,"v":93854},{"d":"1983-05-25","o":63.84,"h":64.47,"l":63.84,"c":64.47,"v":29426},{"d":"1983-05-26","o":64.47,"h":64.68,"l":64.05,"c":64.68,"v":80209},{"d":"1983-05-27","o":64.26,"h":64.26,"l":62.37,"c":62.58,"v":56953},{"d":"1983-05-31","o":62.58,"h":62.58,"l":61.31,"c":61.73,"v":78667},{"d":"1983-06-01","o":61.52,"h":61.52,"l":59.84,"c":60.26,"v":164215},{"d":"1983-06-02","o":60.68,"h":61.95,"l":60.68,"c":61.73,"v":121381},{"d":"1983-06-03","o":61.73,"h":62.16,"l":61.52,"c":62.05,"v":125060},{"d":"1983-06-06","o":62.05,"h":63,"l":61.95,"c":62.79,"v":75582},{"d":"1983-06-07","o":62.79,"h":62.79,"l":61.52,"c":61.73,"v":66445},{"d":"1983-06-08","o":61.73,"h":61.73,"l":59.84,"c":60.05,"v":113076},{"d":"1983-06-09","o":60.05,"h":60.26,"l":59.63,"c":60.26,"v":53394},{"d":"1983-06-10","o":60.26,"h":60.26,"l":59.42,"c":59.84,"v":166944},{"d":"1983-06-13","o":59.84,"h":60.26,"l":59.42,"c":60.26,"v":108686},{"d":"1983-06-14","o":60.26,"h":60.89,"l":60.05,"c":60.68,"v":177148},{"d":"1983-06-15","o":60.68,"h":60.68,"l":59.84,"c":60.26,"v":152231},{"d":"1983-06-16","o":60.26,"h":60.47,"l":59.84,"c":59.84,"v":166232},{"d":"1983-06-17","o":59.84,"h":60.26,"l":59,"c":59.63,"v":110940},{"d":"1983-06-20","o":59.63,"h":59.63,"l":59.21,"c":59.42,"v":114500},{"d":"1983-06-21","o":59.42,"h":59.63,"l":59,"c":59.63,"v":355720},{"d":"1983-06-22","o":59.63,"h":59.84,"l":59.21,"c":59.63,"v":381230},{"d":"1983-06-23","o":59.63,"h":59.84,"l":58.15,"c":58.36,"v":199573},{"d":"1983-06-24","o":58.36,"h":58.36,"l":57.94,"c":58.36,"v":215591},{"d":"1983-06-27","o":58.36,"h":58.36,"l":57.52,"c":57.94,"v":83175},{"d":"1983-06-28","o":57.94,"h":57.94,"l":56.99,"c":57.31,"v":284884},{"d":"1983-06-29","o":57.31,"h":57.52,"l":56.89,"c":57.31,"v":166351},{"d":"1983-06-30","o":57.31,"h":57.94,"l":57.31,"c":57.52,"v":102397},{"d":"1983-07-01","o":57.52,"h":58.36,"l":57.31,"c":58.36,"v":136925},{"d":"1983-07-05","o":58.36,"h":58.36,"l":57.73,"c":57.94,"v":67632},{"d":"1983-07-06","o":57.94,"h":58.15,"l":57.52,"c":58.15,"v":90532},{"d":"1983-07-07","o":58.15,"h":59.31,"l":58.15,"c":59,"v":120551},{"d":"1983-07-08","o":59,"h":59,"l":58.57,"c":59,"v":36308},{"d":"1983-07-11","o":59,"h":59.21,"l":58.57,"c":59,"v":67513},{"d":"1983-07-12","o":59,"h":59.21,"l":57.84,"c":58.36,"v":184386},{"d":"1983-07-13","o":58.36,"h":58.36,"l":57.94,"c":58.15,"v":112957},{"d":"1983-07-14","o":58.15,"h":59,"l":57.84,"c":59,"v":284528},{"d":"1983-07-15","o":58.79,"h":58.79,"l":57.31,"c":57.52,"v":486119},{"d":"1983-07-18","o":57.52,"h":58.15,"l":57.1,"c":57.63,"v":30494},{"d":"1983-07-19","o":57.52,"h":57.52,"l":57.1,"c":57.31,"v":27053},{"d":"1983-07-20","o":57.31,"h":58.79,"l":57.1,"c":58.36,"v":288088},{"d":"1983-07-21","o":58.36,"h":58.36,"l":56.89,"c":56.89,"v":136569},{"d":"1983-07-22","o":56.89,"h":57.31,"l":56.26,"c":56.47,"v":222592},{"d":"1983-07-25","o":56.47,"h":56.78,"l":56.05,"c":56.47,"v":126839},{"d":"1983-07-26","o":56.47,"h":56.89,"l":56.26,"c":56.47,"v":168842},{"d":"1983-07-27","o":56.47,"h":56.78,"l":55.62,"c":56.05,"v":72022},{"d":"1983-07-28","o":56.05,"h":56.26,"l":53.73,"c":54.15,"v":353465},{"d":"1983-07-29","o":54.15,"h":54.15,"l":53.52,"c":53.94,"v":196726},{"d":"1983-08-01","o":53.94,"h":55.2,"l":53.73,"c":54.89,"v":272663},{"d":"1983-08-02","o":54.89,"h":54.99,"l":54.57,"c":54.89,"v":72378},{"d":"1983-08-03","o":54.89,"h":54.99,"l":54.36,"c":54.99,"v":209896},{"d":"1983-08-04","o":54.99,"h":54.99,"l":54.36,"c":54.99,"v":340888},{"d":"1983-08-05","o":54.99,"h":54.99,"l":54.57,"c":54.57,"v":350618},{"d":"1983-08-08","o":54.57,"h":54.78,"l":53.1,"c":53.73,"v":101092},{"d":"1983-08-09","o":53.73,"h":54.15,"l":53.31,"c":53.31,"v":82582},{"d":"1983-08-10","o":53.52,"h":53.73,"l":53.52,"c":53.52,"v":70598},{"d":"1983-08-11","o":53.52,"h":54.36,"l":53.41,"c":54.26,"v":314191},{"d":"1983-08-12","o":54.26,"h":55.41,"l":53.94,"c":55.41,"v":67395},{"d":"1983-08-15","o":55.62,"h":57.52,"l":55.62,"c":56.68,"v":88752},{"d":"1983-08-16","o":56.68,"h":57.94,"l":56.68,"c":57.73,"v":102516},{"d":"1983-08-17","o":57.73,"h":59,"l":57.52,"c":58.57,"v":165401},{"d":"1983-08-18","o":58.57,"h":59.42,"l":58.36,"c":58.79,"v":67750},{"d":"1983-08-19","o":58.79,"h":58.79,"l":58.15,"c":58.57,"v":72971},{"d":"1983-08-22","o":58.57,"h":58.57,"l":57.52,"c":58.15,"v":99787},{"d":"1983-08-23","o":57.52,"h":57.52,"l":56.05,"c":56.47,"v":55055},{"d":"1983-08-24","o":56.47,"h":56.47,"l":55.2,"c":55.52,"v":131585},{"d":"1983-08-25","o":55.52,"h":55.62,"l":54.99,"c":55.41,"v":83650},{"d":"1983-08-26","o":55.41,"h":56.05,"l":55.2,"c":56.05,"v":35002},{"d":"1983-08-29","o":56.05,"h":56.05,"l":55.62,"c":56.05,"v":52563},{"d":"1983-08-30","o":56.05,"h":56.26,"l":55.84,"c":56.26,"v":16018},{"d":"1983-08-31","o":56.26,"h":57.73,"l":55.84,"c":56.78,"v":56597},{"d":"1983-09-01","o":57.52,"h":58.57,"l":57.52,"c":57.73,"v":113076},{"d":"1983-09-02","o":57.73,"h":58.15,"l":57.73,"c":57.94,"v":63598},{"d":"1983-09-06","o":57.94,"h":58.57,"l":57.94,"c":58.57,"v":58258},{"d":"1983-09-07","o":58.57,"h":58.57,"l":57.52,"c":57.73,"v":77836},{"d":"1983-09-08","o":57.73,"h":57.94,"l":57.1,"c":57.31,"v":43071},{"d":"1983-09-09","o":57.31,"h":57.52,"l":57.1,"c":57.31,"v":135857},{"d":"1983-09-12","o":57.73,"h":58.15,"l":57.73,"c":58.15,"v":126721},{"d":"1983-09-13","o":58.15,"h":58.15,"l":56.89,"c":56.89,"v":331277},{"d":"1983-09-14","o":56.89,"h":57.73,"l":56.89,"c":57.42,"v":67869},{"d":"1983-09-15","o":57.42,"h":57.73,"l":57.1,"c":57.31,"v":156028},{"d":"1983-09-16","o":57.31,"h":57.52,"l":57.1,"c":57.31,"v":66445},{"d":"1983-09-19","o":57.31,"h":59.63,"l":57.31,"c":59,"v":116635},{"d":"1983-09-20","o":59.21,"h":59.84,"l":59.21,"c":59.84,"v":103821},{"d":"1983-09-21","o":59.84,"h":59.84,"l":59.63,"c":59.73,"v":49478},{"d":"1983-09-22","o":59.73,"h":59.84,"l":59.63,"c":59.84,"v":51851},{"d":"1983-09-23","o":59.84,"h":59.84,"l":59.63,"c":59.84,"v":177504},{"d":"1983-09-26","o":59.84,"h":60.58,"l":59.84,"c":60.47,"v":105007},{"d":"1983-09-27","o":60.47,"h":60.47,"l":59,"c":59,"v":287257},{"d":"1983-09-28","o":59,"h":59,"l":57.94,"c":58.36,"v":35833},{"d":"1983-09-29","o":58.36,"h":58.36,"l":58.15,"c":58.15,"v":65377},{"d":"1983-09-30","o":58.15,"h":58.36,"l":57.52,"c":57.52,"v":43664},{"d":"1983-10-03","o":57.52,"h":57.94,"l":57.31,"c":57.63,"v":142027},{"d":"1983-10-04","o":57.63,"h":57.73,"l":57.31,"c":57.73,"v":213337},{"d":"1983-10-05","o":57.73,"h":57.73,"l":57.31,"c":57.52,"v":75344},{"d":"1983-10-06","o":57.52,"h":58.57,"l":57.52,"c":58.57,"v":359398},{"d":"1983-10-07","o":58.57,"h":60.47,"l":58.47,"c":60.26,"v":196607},{"d":"1983-10-10","o":60.26,"h":60.26,"l":59.73,"c":59.73,"v":58377},{"d":"1983-10-11","o":59.73,"h":60.05,"l":58.79,"c":59,"v":66564},{"d":"1983-10-12","o":59,"h":59.63,"l":58.79,"c":59.21,"v":60275},{"d":"1983-10-13","o":59.21,"h":59.42,"l":58.36,"c":58.57,"v":66683},{"d":"1983-10-14","o":58.57,"h":58.79,"l":58.15,"c":58.36,"v":144044},{"d":"1983-10-17","o":58.36,"h":58.57,"l":58.15,"c":58.15,"v":159113},{"d":"1983-10-18","o":58.15,"h":58.36,"l":56.68,"c":56.89,"v":993476},{"d":"1983-10-19","o":56.89,"h":57.31,"l":53.31,"c":54.36,"v":475440},{"d":"1983-10-20","o":54.36,"h":55.62,"l":54.15,"c":55.62,"v":48529},{"d":"1983-10-21","o":55.62,"h":55.62,"l":53.52,"c":53.94,"v":686285},{"d":"1983-10-24","o":53.73,"h":53.73,"l":52.46,"c":53.1,"v":191386},{"d":"1983-10-25","o":53.1,"h":54.57,"l":52.89,"c":54.36,"v":121144},{"d":"1983-10-26","o":54.36,"h":55.1,"l":54.15,"c":54.99,"v":61581},{"d":"1983-10-27","o":54.99,"h":55.2,"l":54.57,"c":54.57,"v":84480},{"d":"1983-10-28","o":54.57,"h":54.99,"l":54.15,"c":54.36,"v":75463},{"d":"1983-10-31","o":54.36,"h":54.78,"l":53.94,"c":54.36,"v":81040},{"d":"1983-11-01","o":54.36,"h":54.36,"l":53.1,"c":53.52,"v":123517},{"d":"1983-11-02","o":53.52,"h":55.41,"l":53.31,"c":54.99,"v":105245},{"d":"1983-11-03","o":54.99,"h":55.41,"l":54.78,"c":54.78,"v":354177},{"d":"1983-11-04","o":54.36,"h":54.36,"l":53.73,"c":54.36,"v":147129},{"d":"1983-11-07","o":54.36,"h":54.36,"l":53.52,"c":53.52,"v":75107},{"d":"1983-11-08","o":53.52,"h":53.73,"l":52.89,"c":53.1,"v":309208},{"d":"1983-11-09","o":53.1,"h":53.52,"l":52.04,"c":52.25,"v":700523},{"d":"1983-11-10","o":52.25,"h":52.46,"l":52.04,"c":52.25,"v":175368},{"d":"1983-11-11","o":52.25,"h":52.25,"l":50.78,"c":50.88,"v":698744},{"d":"1983-11-14","o":50.88,"h":51.41,"l":50.78,"c":51.41,"v":579379},{"d":"1983-11-15","o":51.41,"h":51.62,"l":51.31,"c":51.52,"v":232203},{"d":"1983-11-16","o":51.52,"h":52.04,"l":51.41,"c":51.83,"v":182369},{"d":"1983-11-17","o":51.83,"h":51.83,"l":50.99,"c":51.41,"v":85667},{"d":"1983-11-18","o":51.41,"h":51.41,"l":51.09,"c":51.41,"v":169317},{"d":"1983-11-21","o":51.41,"h":51.83,"l":51.2,"c":51.83,"v":316802},{"d":"1983-11-22","o":51.83,"h":53.94,"l":51.62,"c":53.94,"v":530613},{"d":"1983-11-23","o":53.94,"h":55.62,"l":53.73,"c":55.41,"v":149265},{"d":"1983-11-25","o":55.41,"h":55.84,"l":55.41,"c":55.62,"v":38443},{"d":"1983-11-28","o":55.41,"h":55.41,"l":53.94,"c":54.36,"v":77005},{"d":"1983-11-29","o":54.36,"h":54.99,"l":54.15,"c":54.78,"v":69174},{"d":"1983-11-30","o":54.78,"h":54.99,"l":54.57,"c":54.78,"v":135738},{"d":"1983-12-01","o":54.78,"h":55.84,"l":54.78,"c":55.84,"v":163384},{"d":"1983-12-02","o":55.84,"h":56.99,"l":55.84,"c":56.26,"v":86379},{"d":"1983-12-05","o":56.26,"h":56.47,"l":56.05,"c":56.47,"v":119839},{"d":"1983-12-06","o":56.47,"h":57.1,"l":56.26,"c":56.89,"v":61818},{"d":"1983-12-07","o":56.89,"h":56.89,"l":56.68,"c":56.68,"v":140959},{"d":"1983-12-08","o":56.68,"h":57.1,"l":56.68,"c":56.89,"v":220456},{"d":"1983-12-09","o":56.89,"h":57.52,"l":56.89,"c":57.31,"v":391671},{"d":"1983-12-12","o":57.31,"h":57.52,"l":55.41,"c":55.41,"v":269341},{"d":"1983-12-13","o":55.41,"h":55.84,"l":54.15,"c":54.15,"v":350024},{"d":"1983-12-14","o":54.15,"h":54.15,"l":52.89,"c":53.94,"v":407927},{"d":"1983-12-15","o":53.73,"h":53.73,"l":52.67,"c":53.1,"v":241220},{"d":"1983-12-16","o":53.1,"h":53.1,"l":52.67,"c":53.1,"v":135145},{"d":"1983-12-19","o":53.1,"h":53.73,"l":52.67,"c":53.1,"v":165283},{"d":"1983-12-20","o":53.1,"h":53.1,"l":52.67,"c":53.1,"v":307547},{"d":"1983-12-21","o":53.1,"h":53.1,"l":52.67,"c":52.89,"v":142264},{"d":"1983-12-22","o":52.89,"h":53.94,"l":52.89,"c":53.94,"v":204913},{"d":"1983-12-23","o":53.94,"h":53.94,"l":53.73,"c":53.94,"v":153892},{"d":"1983-12-27","o":53.94,"h":54.36,"l":53.73,"c":53.94,"v":82701},{"d":"1983-12-28","o":54.15,"h":54.57,"l":54.15,"c":54.36,"v":75819},{"d":"1983-12-29","o":54.36,"h":54.36,"l":54.15,"c":54.15,"v":47936},{"d":"1983-12-30","o":54.15,"h":54.36,"l":54.15,"c":54.15,"v":19222},{"d":"1984-01-03","o":54.15,"h":54.36,"l":53.52,"c":53.73,"v":166469},{"d":"1984-01-04","o":53.73,"h":53.94,"l":53.62,"c":53.94,"v":265900},{"d":"1984-01-05","o":53.94,"h":55.2,"l":53.73,"c":54.78,"v":435098},{"d":"1984-01-06","o":55.2,"h":56.05,"l":55.2,"c":55.84,"v":330209},{"d":"1984-01-09","o":55.84,"h":56.05,"l":55.62,"c":55.84,"v":137043},{"d":"1984-01-10","o":55.84,"h":56.89,"l":55.62,"c":56.26,"v":340532},{"d":"1984-01-11","o":56.05,"h":56.05,"l":54.99,"c":55.41,"v":135738},{"d":"1984-01-12","o":55.2,"h":55.2,"l":54.15,"c":54.47,"v":168724},{"d":"1984-01-13","o":54.47,"h":54.57,"l":53.52,"c":53.62,"v":135857},{"d":"1984-01-16","o":53.62,"h":53.73,"l":53.31,"c":53.41,"v":114144},{"d":"1984-01-17","o":53.41,"h":53.52,"l":52.67,"c":52.78,"v":122568},{"d":"1984-01-18","o":52.89,"h":53.52,"l":52.89,"c":53.52,"v":106313},{"d":"1984-01-19","o":53.52,"h":53.73,"l":53.1,"c":53.31,"v":61462},{"d":"1984-01-20","o":53.31,"h":53.31,"l":52.67,"c":52.67,"v":95515},{"d":"1984-01-23","o":52.67,"h":52.89,"l":52.25,"c":52.46,"v":154841},{"d":"1984-01-24","o":52.46,"h":52.89,"l":52.25,"c":52.89,"v":289868},{"d":"1984-01-25","o":52.89,"h":52.89,"l":51.83,"c":52.25,"v":264595},{"d":"1984-01-26","o":52.25,"h":52.25,"l":50.36,"c":50.99,"v":462744},{"d":"1984-01-27","o":50.99,"h":50.99,"l":50.15,"c":50.67,"v":156858},{"d":"1984-01-30","o":50.67,"h":50.99,"l":49.09,"c":49.51,"v":502611},{"d":"1984-01-31","o":49.51,"h":49.73,"l":49.09,"c":49.51,"v":187352},{"d":"1984-02-01","o":49.51,"h":49.73,"l":47.83,"c":48.46,"v":690319},{"d":"1984-02-02","o":48.46,"h":48.88,"l":48.04,"c":48.46,"v":277765},{"d":"1984-02-03","o":48.46,"h":48.88,"l":47.62,"c":47.83,"v":315259},{"d":"1984-02-06","o":47.83,"h":47.83,"l":46.99,"c":46.99,"v":200404},{"d":"1984-02-07","o":46.99,"h":47.83,"l":46.99,"c":47.83,"v":221880},{"d":"1984-02-08","o":47.83,"h":48.25,"l":45.93,"c":46.14,"v":172165},{"d":"1984-02-09","o":46.14,"h":46.99,"l":46.14,"c":46.99,"v":341244},{"d":"1984-02-10","o":46.99,"h":48.46,"l":46.78,"c":48.25,"v":91244},{"d":"1984-02-13","o":48.04,"h":48.04,"l":47.62,"c":48.04,"v":88396},{"d":"1984-02-14","o":48.04,"h":49.09,"l":47.62,"c":48.88,"v":185454},{"d":"1984-02-15","o":48.88,"h":49.3,"l":48.46,"c":48.67,"v":176673},{"d":"1984-02-16","o":48.67,"h":48.88,"l":48.46,"c":48.88,"v":178928},{"d":"1984-02-17","o":48.88,"h":48.88,"l":48.04,"c":48.46,"v":651876},{"d":"1984-02-21","o":48.46,"h":48.46,"l":47.62,"c":48.04,"v":157926},{"d":"1984-02-22","o":48.04,"h":48.04,"l":46.78,"c":46.99,"v":105363},{"d":"1984-02-23","o":46.99,"h":46.99,"l":45.72,"c":46.35,"v":329972},{"d":"1984-02-24","o":46.35,"h":46.99,"l":46.35,"c":46.88,"v":122805},{"d":"1984-02-27","o":46.88,"h":48.25,"l":46.78,"c":48.25,"v":133009},{"d":"1984-02-28","o":48.25,"h":48.57,"l":48.04,"c":48.25,"v":427030},{"d":"1984-02-29","o":48.25,"h":48.88,"l":48.04,"c":48.88,"v":58970},{"d":"1984-03-01","o":48.88,"h":48.88,"l":46.35,"c":47.2,"v":658521},{"d":"1984-03-02","o":47.2,"h":47.51,"l":46.14,"c":46.14,"v":473186},{"d":"1984-03-05","o":45.93,"h":45.93,"l":44.25,"c":44.88,"v":363432},{"d":"1984-03-06","o":44.88,"h":45.3,"l":44.25,"c":44.88,"v":245017},{"d":"1984-03-07","o":44.67,"h":44.67,"l":43.4,"c":43.83,"v":309445},{"d":"1984-03-08","o":43.83,"h":43.83,"l":43.4,"c":43.83,"v":323328},{"d":"1984-03-09","o":43.83,"h":43.83,"l":43.19,"c":43.19,"v":403655},{"d":"1984-03-12","o":43.4,"h":44.04,"l":43.4,"c":43.83,"v":378264},{"d":"1984-03-13","o":43.83,"h":44.46,"l":43.61,"c":44.04,"v":557903},{"d":"1984-03-14","o":44.04,"h":44.88,"l":43.61,"c":43.83,"v":641316},{"d":"1984-03-15","o":43.83,"h":44.04,"l":43.61,"c":43.61,"v":77836},{"d":"1984-03-16","o":43.61,"h":44.14,"l":43.19,"c":43.4,"v":174656},{"d":"1984-03-19","o":43.4,"h":43.61,"l":42.88,"c":43.4,"v":69886},{"d":"1984-03-20","o":43.4,"h":45.93,"l":43.19,"c":45.93,"v":315022},{"d":"1984-03-21","o":45.93,"h":46.78,"l":45.51,"c":46.78,"v":409707},{"d":"1984-03-22","o":46.78,"h":46.78,"l":45.93,"c":46.35,"v":472474},{"d":"1984-03-23","o":46.35,"h":47.41,"l":46.35,"c":47.41,"v":262103},{"d":"1984-03-26","o":47.41,"h":47.41,"l":46.78,"c":46.99,"v":696133},{"d":"1984-03-27","o":46.99,"h":49.3,"l":46.78,"c":49.3,"v":631230},{"d":"1984-03-28","o":49.3,"h":51.41,"l":48.88,"c":50.78,"v":622925},{"d":"1984-03-29","o":50.78,"h":51.83,"l":50.57,"c":50.99,"v":701235},{"d":"1984-03-30","o":50.88,"h":50.88,"l":48.67,"c":48.67,"v":589465},{"d":"1984-04-02","o":48.67,"h":49.51,"l":48.25,"c":49.09,"v":350262},{"d":"1984-04-03","o":49.09,"h":49.94,"l":49.09,"c":49.73,"v":294614},{"d":"1984-04-04","o":49.73,"h":49.73,"l":49.09,"c":49.3,"v":121975},{"d":"1984-04-05","o":49.3,"h":49.51,"l":48.25,"c":48.67,"v":366754},{"d":"1984-04-06","o":48.67,"h":49.3,"l":48.04,"c":48.67,"v":255933},{"d":"1984-04-09","o":48.88,"h":49.73,"l":48.88,"c":49.3,"v":130043},{"d":"1984-04-10","o":49.3,"h":50.36,"l":49.3,"c":50.15,"v":242525},{"d":"1984-04-11","o":50.15,"h":50.15,"l":49.83,"c":50.15,"v":501543},{"d":"1984-04-12","o":50.15,"h":50.15,"l":49.51,"c":50.15,"v":91244},{"d":"1984-04-13","o":50.15,"h":50.78,"l":50.15,"c":50.36,"v":428572},{"d":"1984-04-16","o":50.36,"h":50.78,"l":50.15,"c":50.36,"v":55885},{"d":"1984-04-17","o":50.36,"h":51.73,"l":50.15,"c":51.41,"v":77361},{"d":"1984-04-18","o":51.41,"h":54.57,"l":51.41,"c":53.1,"v":593736},{"d":"1984-04-19","o":52.89,"h":52.89,"l":51.83,"c":52.25,"v":338159},{"d":"1984-04-23","o":52.25,"h":52.25,"l":51.2,"c":51.2,"v":242051},{"d":"1984-04-24","o":51.2,"h":51.62,"l":49.94,"c":51.2,"v":435929},{"d":"1984-04-25","o":50.78,"h":50.78,"l":49.73,"c":50.78,"v":473779},{"d":"1984-04-26","o":50.57,"h":50.57,"l":50.15,"c":50.25,"v":404130},{"d":"1984-04-27","o":50.25,"h":50.36,"l":49.73,"c":49.73,"v":179402},{"d":"1984-04-30","o":49.73,"h":49.73,"l":48.88,"c":49.3,"v":98007},{"d":"1984-05-01","o":49.51,"h":49.94,"l":49.51,"c":49.94,"v":162079},{"d":"1984-05-02","o":49.94,"h":50.15,"l":49.51,"c":50.04,"v":230304},{"d":"1984-05-03","o":50.04,"h":50.57,"l":49.94,"c":50.15,"v":203251},{"d":"1984-05-04","o":50.15,"h":50.15,"l":49.94,"c":49.94,"v":156740},{"d":"1984-05-07","o":49.94,"h":50.15,"l":49.51,"c":49.94,"v":72497},{"d":"1984-05-08","o":49.94,"h":50.15,"l":49.51,"c":50.15,"v":94685},{"d":"1984-05-09","o":50.15,"h":50.57,"l":49.94,"c":50.57,"v":158520},{"d":"1984-05-10","o":50.57,"h":52.04,"l":50.36,"c":51.41,"v":650571},{"d":"1984-05-11","o":51.2,"h":51.2,"l":49.94,"c":50.36,"v":286427},{"d":"1984-05-14","o":50.36,"h":50.57,"l":49.94,"c":50.15,"v":101092},{"d":"1984-05-15","o":50.15,"h":50.99,"l":49.94,"c":50.99,"v":259611},{"d":"1984-05-16","o":50.99,"h":50.99,"l":50.57,"c":50.57,"v":169910},{"d":"1984-05-17","o":50.57,"h":50.67,"l":49.94,"c":50.15,"v":150807},{"d":"1984-05-18","o":50.15,"h":50.15,"l":49.73,"c":49.73,"v":110347},{"d":"1984-05-21","o":49.73,"h":50.15,"l":49.3,"c":49.3,"v":276460},{"d":"1984-05-22","o":49.3,"h":49.51,"l":48.46,"c":48.88,"v":198268},{"d":"1984-05-23","o":48.88,"h":48.88,"l":48.04,"c":48.04,"v":311344},{"d":"1984-05-24","o":48.04,"h":48.25,"l":46.35,"c":46.78,"v":220812},{"d":"1984-05-25","o":46.78,"h":47.62,"l":46.35,"c":47.41,"v":231372},{"d":"1984-05-29","o":47.41,"h":47.62,"l":46.35,"c":46.35,"v":184623},{"d":"1984-05-30","o":46.56,"h":47.2,"l":46.56,"c":46.99,"v":310869},{"d":"1984-05-31","o":46.99,"h":47.83,"l":46.99,"c":47.62,"v":175487},{"d":"1984-06-01","o":47.62,"h":49.3,"l":47.41,"c":49.09,"v":138823},{"d":"1984-06-04","o":49.09,"h":53.1,"l":49.09,"c":51.2,"v":362958},{"d":"1984-06-05","o":51.2,"h":52.25,"l":50.78,"c":52.25,"v":142620},{"d":"1984-06-06","o":52.25,"h":52.25,"l":51.83,"c":52.04,"v":101448},{"d":"1984-06-07","o":51.83,"h":51.83,"l":51.2,"c":51.2,"v":95634},{"d":"1984-06-08","o":51.2,"h":51.62,"l":50.57,"c":50.88,"v":43545},{"d":"1984-06-11","o":50.88,"h":50.99,"l":50.36,"c":50.57,"v":101210},{"d":"1984-06-12","o":50.57,"h":50.57,"l":49.73,"c":50.36,"v":107974},{"d":"1984-06-13","o":50.36,"h":51.41,"l":50.36,"c":51.41,"v":209540},{"d":"1984-06-14","o":51.41,"h":51.41,"l":50.15,"c":50.15,"v":109635},{"d":"1984-06-15","o":50.15,"h":50.57,"l":50.15,"c":50.57,"v":48766},{"d":"1984-06-18","o":50.57,"h":51.2,"l":50.15,"c":51.2,"v":107499},{"d":"1984-06-19","o":51.2,"h":51.41,"l":50.78,"c":51.2,"v":209896},{"d":"1984-06-20","o":51.2,"h":51.2,"l":50.36,"c":50.78,"v":65377},{"d":"1984-06-21","o":50.99,"h":51.62,"l":50.99,"c":51.41,"v":186284},{"d":"1984-06-22","o":51.41,"h":51.62,"l":51.2,"c":51.41,"v":70598},{"d":"1984-06-25","o":51.41,"h":51.62,"l":50.78,"c":50.78,"v":68700},{"d":"1984-06-26","o":50.78,"h":50.99,"l":50.15,"c":50.15,"v":143332},{"d":"1984-06-27","o":49.94,"h":49.94,"l":48.46,"c":48.67,"v":67395},{"d":"1984-06-28","o":48.67,"h":49.51,"l":48.46,"c":49.3,"v":67157},{"d":"1984-06-29","o":49.3,"h":49.94,"l":49.09,"c":49.3,"v":252967},{"d":"1984-07-02","o":49.3,"h":49.51,"l":48.46,"c":48.88,"v":116517},{"d":"1984-07-03","o":48.88,"h":49.09,"l":48.67,"c":48.99,"v":110109},{"d":"1984-07-05","o":48.99,"h":49.09,"l":48.25,"c":48.25,"v":98719},{"d":"1984-07-06","o":48.25,"h":48.46,"l":47.83,"c":47.83,"v":108923},{"d":"1984-07-09","o":47.83,"h":48.25,"l":47.83,"c":48.04,"v":59089},{"d":"1984-07-10","o":48.04,"h":48.25,"l":45.41,"c":45.93,"v":398316},{"d":"1984-07-11","o":45.93,"h":47.2,"l":45.72,"c":46.99,"v":142146},{"d":"1984-07-12","o":46.99,"h":46.99,"l":46.35,"c":46.78,"v":173114},{"d":"1984-07-13","o":46.78,"h":47.2,"l":46.56,"c":46.99,"v":220456},{"d":"1984-07-16","o":46.99,"h":47.41,"l":46.99,"c":47.2,"v":122093},{"d":"1984-07-17","o":47.2,"h":47.2,"l":45.72,"c":46.14,"v":364975},{"d":"1984-07-18","o":46.14,"h":46.14,"l":45.3,"c":45.51,"v":343024},{"d":"1984-07-19","o":45.51,"h":45.51,"l":43.83,"c":43.83,"v":128619},{"d":"1984-07-20","o":44.04,"h":45.09,"l":44.04,"c":44.67,"v":142027},{"d":"1984-07-23","o":44.67,"h":46.56,"l":44.67,"c":46.14,"v":109753},{"d":"1984-07-24","o":46.14,"h":46.56,"l":45.93,"c":46.56,"v":174775},{"d":"1984-07-25","o":46.14,"h":46.14,"l":45.51,"c":45.93,"v":190793},{"d":"1984-07-26","o":45.93,"h":46.99,"l":45.72,"c":46.99,"v":317158},{"d":"1984-07-27","o":46.99,"h":48.46,"l":46.56,"c":48.25,"v":208472},{"d":"1984-07-30","o":48.25,"h":48.46,"l":47.41,"c":47.83,"v":158164},{"d":"1984-07-31","o":47.83,"h":48.04,"l":47.41,"c":47.62,"v":87803},{"d":"1984-08-01","o":47.62,"h":48.88,"l":47.62,"c":48.67,"v":88396},{"d":"1984-08-02","o":48.67,"h":50.57,"l":48.46,"c":50.57,"v":297461},{"d":"1984-08-03","o":50.57,"h":52.67,"l":50.36,"c":52.67,"v":466897},{"d":"1984-08-06","o":52.67,"h":54.78,"l":52.67,"c":53.52,"v":705981},{"d":"1984-08-07","o":53.52,"h":53.94,"l":53.31,"c":53.73,"v":161486},{"d":"1984-08-08","o":53.73,"h":53.94,"l":53.1,"c":53.1,"v":190081},{"d":"1984-08-09","o":52.67,"h":52.67,"l":49.51,"c":51.83,"v":633959},{"d":"1984-08-10","o":52.89,"h":56.05,"l":52.89,"c":54.57,"v":413741},{"d":"1984-08-13","o":54.57,"h":54.99,"l":54.36,"c":54.57,"v":260679},{"d":"1984-08-14","o":54.57,"h":54.99,"l":52.25,"c":52.46,"v":520646},{"d":"1984-08-15","o":52.46,"h":53.1,"l":52.04,"c":52.89,"v":347889},{"d":"1984-08-16","o":52.89,"h":53.31,"l":52.46,"c":52.89,"v":130280},{"d":"1984-08-17","o":52.89,"h":54.78,"l":52.89,"c":54.78,"v":197556},{"d":"1984-08-20","o":54.57,"h":54.57,"l":53.94,"c":54.57,"v":143688},{"d":"1984-08-21","o":54.57,"h":56.47,"l":54.57,"c":56.05,"v":391553},{"d":"1984-08-22","o":56.26,"h":58.36,"l":56.26,"c":57.31,"v":513883},{"d":"1984-08-23","o":57.31,"h":57.52,"l":56.47,"c":57.1,"v":386332},{"d":"1984-08-24","o":57.1,"h":57.1,"l":56.05,"c":56.05,"v":127195},{"d":"1984-08-27","o":55.73,"h":55.73,"l":54.15,"c":55.41,"v":130992},{"d":"1984-08-28","o":55.41,"h":56.26,"l":55.2,"c":56.26,"v":41647},{"d":"1984-08-29","o":56.26,"h":56.89,"l":56.26,"c":56.68,"v":89583},{"d":"1984-08-30","o":56.68,"h":56.68,"l":56.05,"c":56.05,"v":43901},{"d":"1984-08-31","o":56.05,"h":56.26,"l":55.41,"c":55.41,"v":40816},{"d":"1984-09-04","o":55.41,"h":55.62,"l":54.78,"c":54.78,"v":37375},{"d":"1984-09-05","o":54.78,"h":55.2,"l":54.78,"c":54.99,"v":15306},{"d":"1984-09-06","o":54.99,"h":55.84,"l":54.78,"c":55.62,"v":108092},{"d":"1984-09-07","o":55.62,"h":55.84,"l":54.57,"c":54.57,"v":63598},{"d":"1984-09-10","o":54.78,"h":54.99,"l":54.78,"c":54.78,"v":37020},{"d":"1984-09-11","o":55.2,"h":55.62,"l":55.2,"c":55.2,"v":137518},{"d":"1984-09-12","o":56.47,"h":56.99,"l":56.47,"c":56.47,"v":118890},{"d":"1984-09-13","o":57.2,"h":57.2,"l":57.2,"c":57.2,"v":105126},{"d":"1984-09-14","o":57.2,"h":57.94,"l":57.2,"c":57.94,"v":78192},{"d":"1984-09-17","o":57.73,"h":57.73,"l":57.73,"c":57.73,"v":244187},{"d":"1984-09-18","o":57.73,"h":57.73,"l":56.89,"c":56.89,"v":79972},{"d":"1984-09-19","o":56.89,"h":56.99,"l":56.47,"c":56.47,"v":69056},{"d":"1984-09-20","o":56.05,"h":56.05,"l":56.05,"c":56.05,"v":176792},{"d":"1984-09-21","o":56.05,"h":56.36,"l":54.78,"c":54.78,"v":252729},{"d":"1984-09-24","o":54.78,"h":55.62,"l":54.36,"c":54.36,"v":62530},{"d":"1984-09-25","o":54.36,"h":54.57,"l":54.04,"c":54.04,"v":71073},{"d":"1984-09-26","o":54.36,"h":54.57,"l":54.36,"c":54.36,"v":132416},{"d":"1984-09-27","o":54.36,"h":54.36,"l":53.83,"c":53.83,"v":124348},{"d":"1984-09-28","o":53.83,"h":54.57,"l":53.83,"c":54.04,"v":210133},{"d":"1984-10-01","o":54.04,"h":54.04,"l":54.04,"c":54.04,"v":127077},{"d":"1984-10-02","o":54.36,"h":54.36,"l":54.36,"c":54.36,"v":161249},{"d":"1984-10-03","o":54.36,"h":54.36,"l":53.31,"c":53.31,"v":76175},{"d":"1984-10-04","o":53.83,"h":53.83,"l":53.83,"c":53.83,"v":139891},{"d":"1984-10-05","o":53.83,"h":54.36,"l":53.73,"c":54.36,"v":36901},{"d":"1984-10-08","o":54.26,"h":54.26,"l":54.26,"c":54.26,"v":358805},{"d":"1984-10-09","o":54.78,"h":54.99,"l":54.78,"c":54.78,"v":93023},{"d":"1984-10-10","o":54.68,"h":54.99,"l":54.47,"c":54.99,"v":122093},{"d":"1984-10-11","o":55.2,"h":55.41,"l":55.1,"c":55.31,"v":163978},{"d":"1984-10-12","o":55.94,"h":55.94,"l":55.41,"c":55.94,"v":119720},{"d":"1984-10-15","o":55.94,"h":57.42,"l":55.94,"c":57.42,"v":129450},{"d":"1984-10-16","o":57.42,"h":57.84,"l":57.31,"c":57.31,"v":149621},{"d":"1984-10-17","o":57.31,"h":57.42,"l":57.1,"c":57.31,"v":96108},{"d":"1984-10-18","o":57.31,"h":59.52,"l":57.1,"c":59.52,"v":205862},{"d":"1984-10-19","o":60.68,"h":61.52,"l":59.84,"c":60.47,"v":265900},{"d":"1984-10-22","o":60.47,"h":60.47,"l":59.94,"c":59.94,"v":82345},{"d":"1984-10-23","o":58.47,"h":59.63,"l":57.31,"c":57.42,"v":229118},{"d":"1984-10-24","o":56.68,"h":57.31,"l":56.05,"c":56.47,"v":246204},{"d":"1984-10-25","o":56.47,"h":57.31,"l":56.47,"c":56.47,"v":237305},{"d":"1984-10-26","o":55.1,"h":55.41,"l":54.15,"c":54.15,"v":307310},{"d":"1984-10-29","o":54.15,"h":54.89,"l":54.15,"c":54.68,"v":112957},{"d":"1984-10-30","o":55.52,"h":55.84,"l":54.78,"c":55.52,"v":201590},{"d":"1984-10-31","o":56.47,"h":57.31,"l":55.73,"c":56.78,"v":257594},{"d":"1984-11-01","o":56.99,"h":57.52,"l":56.57,"c":57.2,"v":264951},{"d":"1984-11-02","o":57.31,"h":58.05,"l":56.99,"c":58.05,"v":173944},{"d":"1984-11-05","o":58.15,"h":58.15,"l":57.73,"c":58.15,"v":41172},{"d":"1984-11-06","o":58.36,"h":60.58,"l":58.36,"c":60.58,"v":304462},{"d":"1984-11-07","o":60.68,"h":60.89,"l":59.94,"c":60.47,"v":223304},{"d":"1984-11-08","o":60.37,"h":60.89,"l":59.84,"c":60.89,"v":128382},{"d":"1984-11-09","o":57.94,"h":57.94,"l":56.99,"c":57.31,"v":1260088},{"d":"1984-11-12","o":57.31,"h":57.31,"l":56.68,"c":57.1,"v":188301},{"d":"1984-11-13","o":57.1,"h":57.52,"l":56.89,"c":56.89,"v":236593},{"d":"1984-11-14","o":56.68,"h":56.89,"l":56.57,"c":56.57,"v":183674},{"d":"1984-11-15","o":56.68,"h":56.89,"l":56.57,"c":56.78,"v":74514},{"d":"1984-11-16","o":56.89,"h":56.89,"l":56.05,"c":56.15,"v":154129},{"d":"1984-11-19","o":56.05,"h":56.05,"l":54.36,"c":54.36,"v":263171},{"d":"1984-11-20","o":54.36,"h":54.89,"l":54.36,"c":54.57,"v":228050},{"d":"1984-11-21","o":54.78,"h":54.78,"l":54.47,"c":54.78,"v":52444},{"d":"1984-11-23","o":54.89,"h":55.31,"l":54.89,"c":55.31,"v":110228},{"d":"1984-11-26","o":55.52,"h":55.73,"l":54.99,"c":55.1,"v":157096},{"d":"1984-11-27","o":54.99,"h":56.26,"l":54.89,"c":56.05,"v":64784},{"d":"1984-11-28","o":56.36,"h":56.89,"l":56.15,"c":56.15,"v":120432},{"d":"1984-11-29","o":56.15,"h":56.26,"l":56.05,"c":56.05,"v":29663},{"d":"1984-11-30","o":56.05,"h":56.05,"l":54.36,"c":54.47,"v":87684},{"d":"1984-12-03","o":54.36,"h":54.36,"l":52.46,"c":52.89,"v":276341},{"d":"1984-12-04","o":52.89,"h":53.52,"l":52.89,"c":53.1,"v":139535},{"d":"1984-12-05","o":53.31,"h":53.52,"l":52.89,"c":52.89,"v":88633},{"d":"1984-12-06","o":52.89,"h":53.31,"l":52.25,"c":53.31,"v":170029},{"d":"1984-12-07","o":53.31,"h":53.41,"l":52.99,"c":52.99,"v":106550},{"d":"1984-12-10","o":53.31,"h":53.94,"l":53.2,"c":53.73,"v":167893},{"d":"1984-12-11","o":53.62,"h":54.04,"l":53.62,"c":53.94,"v":44613},{"d":"1984-12-12","o":53.73,"h":54.04,"l":53.73,"c":53.73,"v":35714},{"d":"1984-12-13","o":53.73,"h":54.36,"l":53.52,"c":54.26,"v":91244},{"d":"1984-12-14","o":54.36,"h":54.36,"l":53.73,"c":54.26,"v":182250},{"d":"1984-12-17","o":54.57,"h":54.68,"l":54.36,"c":54.68,"v":109516},{"d":"1984-12-18","o":54.99,"h":57.31,"l":54.99,"c":57.31,"v":306004},{"d":"1984-12-19","o":57.42,"h":58.79,"l":57.42,"c":58.05,"v":244898},{"d":"1984-12-20","o":57.84,"h":57.94,"l":56.89,"c":56.89,"v":132535},{"d":"1984-12-21","o":56.89,"h":56.99,"l":54.78,"c":55.73,"v":206574},{"d":"1984-12-24","o":55.94,"h":57.1,"l":55.84,"c":56.89,"v":229474},{"d":"1984-12-26","o":56.68,"h":56.68,"l":56.05,"c":56.47,"v":100736},{"d":"1984-12-27","o":56.36,"h":56.68,"l":56.36,"c":56.68,"v":19578},{"d":"1984-12-28","o":56.78,"h":57.1,"l":56.47,"c":57.1,"v":81989},{"d":"1984-12-31","o":56.89,"h":57.52,"l":56.89,"c":57.42,"v":77717},{"d":"1985-01-02","o":57.2,"h":57.2,"l":56.36,"c":56.78,"v":78073},{"d":"1985-01-03","o":56.68,"h":56.68,"l":55.94,"c":56.26,"v":35833},{"d":"1985-01-04","o":56.26,"h":56.26,"l":55.84,"c":55.84,"v":12103},{"d":"1985-01-07","o":55.94,"h":55.94,"l":55.2,"c":55.2,"v":123280},{"d":"1985-01-08","o":55.2,"h":55.2,"l":54.78,"c":54.78,"v":390248},{"d":"1985-01-09","o":54.99,"h":55.2,"l":54.78,"c":55.1,"v":81396},{"d":"1985-01-10","o":55.31,"h":56.78,"l":55.1,"c":56.68,"v":208472},{"d":"1985-01-11","o":56.89,"h":56.89,"l":56.36,"c":56.36,"v":118296},{"d":"1985-01-14","o":56.15,"h":56.15,"l":54.99,"c":55.52,"v":187589},{"d":"1985-01-15","o":55.73,"h":55.73,"l":55.2,"c":55.73,"v":142857},{"d":"1985-01-16","o":55.52,"h":56.15,"l":55.52,"c":56.15,"v":103109},{"d":"1985-01-17","o":56.36,"h":56.36,"l":56.05,"c":56.15,"v":62767},{"d":"1985-01-18","o":56.47,"h":56.78,"l":56.36,"c":56.47,"v":224728},{"d":"1985-01-21","o":56.68,"h":57.31,"l":56.47,"c":57.1,"v":143213},{"d":"1985-01-22","o":56.78,"h":57.84,"l":56.68,"c":57.73,"v":296275},{"d":"1985-01-23","o":57.52,"h":59.42,"l":57.52,"c":59.42,"v":142857},{"d":"1985-01-24","o":59.21,"h":60.68,"l":59.1,"c":60.58,"v":157333},{"d":"1985-01-25","o":60.47,"h":61.1,"l":60.26,"c":60.26,"v":120788},{"d":"1985-01-28","o":60.47,"h":60.68,"l":60.26,"c":60.47,"v":74870},{"d":"1985-01-29","o":60.47,"h":60.89,"l":60.15,"c":60.68,"v":119246},{"d":"1985-01-30","o":60.47,"h":62.37,"l":60.37,"c":62.37,"v":401401},{"d":"1985-01-31","o":62.37,"h":63.21,"l":61.95,"c":62.47,"v":205743},{"d":"1985-02-01","o":62.37,"h":62.47,"l":62.26,"c":62.47,"v":33341},{"d":"1985-02-04","o":62.26,"h":64.26,"l":62.26,"c":63.84,"v":231135},{"d":"1985-02-05","o":65.74,"h":65.74,"l":64.47,"c":64.58,"v":425843},{"d":"1985-02-06","o":64.68,"h":64.9,"l":64.58,"c":64.58,"v":111771},{"d":"1985-02-07","o":64.68,"h":64.68,"l":63.74,"c":64.05,"v":216778},{"d":"1985-02-08","o":63.84,"h":64.05,"l":63,"c":63.21,"v":135738},{"d":"1985-02-11","o":63.21,"h":63.63,"l":63,"c":63.21,"v":56597},{"d":"1985-02-12","o":63.21,"h":63.21,"l":62.79,"c":63.21,"v":69056},{"d":"1985-02-13","o":63.21,"h":64.26,"l":63.1,"c":64.05,"v":160299},{"d":"1985-02-14","o":63.84,"h":64.26,"l":63.84,"c":63.95,"v":75463},{"d":"1985-02-15","o":64.05,"h":64.37,"l":63.63,"c":63.84,"v":176792},{"d":"1985-02-19","o":63.74,"h":63.74,"l":63.1,"c":63.21,"v":56953},{"d":"1985-02-20","o":63.21,"h":63.21,"l":62.37,"c":62.58,"v":71191},{"d":"1985-02-21","o":61.31,"h":61.52,"l":60.05,"c":60.68,"v":602398},{"d":"1985-02-22","o":60.47,"h":60.58,"l":59.94,"c":59.94,"v":138705},{"d":"1985-02-25","o":60.05,"h":60.05,"l":59,"c":59.94,"v":115093},{"d":"1985-02-26","o":60.05,"h":60.79,"l":60.05,"c":60.26,"v":135382},{"d":"1985-02-27","o":60.47,"h":60.89,"l":60.37,"c":60.47,"v":184030},{"d":"1985-02-28","o":60.68,"h":61.31,"l":60.58,"c":61.31,"v":108330},{"d":"1985-03-01","o":61.21,"h":61.52,"l":60.89,"c":61.31,"v":196370},{"d":"1985-03-04","o":61.31,"h":61.31,"l":60.26,"c":60.47,"v":86142},{"d":"1985-03-05","o":60.26,"h":60.47,"l":59.84,"c":60.15,"v":95041},{"d":"1985-03-06","o":59.84,"h":59.84,"l":58.68,"c":58.68,"v":103939},{"d":"1985-03-07","o":58.68,"h":61.31,"l":57.63,"c":61.1,"v":401994},{"d":"1985-03-08","o":60.68,"h":60.79,"l":60.15,"c":60.15,"v":136569},{"d":"1985-03-11","o":60.37,"h":60.37,"l":59.73,"c":60.15,"v":204082},{"d":"1985-03-12","o":60.26,"h":61,"l":60.26,"c":60.37,"v":196251},{"d":"1985-03-13","o":60.37,"h":60.37,"l":59.31,"c":59.52,"v":317395},{"d":"1985-03-14","o":59,"h":60.26,"l":59,"c":59.63,"v":194708},{"d":"1985-03-15","o":59.84,"h":59.94,"l":59.21,"c":59.21,"v":175843},{"d":"1985-03-18","o":59.1,"h":59.1,"l":58.57,"c":58.68,"v":144281},{"d":"1985-03-19","o":58.47,"h":58.79,"l":58.36,"c":58.79,"v":161367},{"d":"1985-03-20","o":59,"h":59.42,"l":58.89,"c":58.89,"v":183792},{"d":"1985-03-21","o":59,"h":59.21,"l":59,"c":59,"v":168012},{"d":"1985-03-22","o":59,"h":61,"l":59,"c":60.68,"v":217490},{"d":"1985-03-25","o":60.68,"h":60.79,"l":60.37,"c":60.68,"v":59801},{"d":"1985-03-26","o":60.79,"h":60.79,"l":60.26,"c":60.26,"v":165401},{"d":"1985-03-27","o":60.47,"h":61.31,"l":60.47,"c":61.31,"v":63479},{"d":"1985-03-28","o":61.42,"h":61.52,"l":61.31,"c":61.31,"v":48529},{"d":"1985-03-29","o":61.31,"h":61.84,"l":61.21,"c":61.84,"v":33460},{"d":"1985-04-01","o":61.73,"h":61.84,"l":61.31,"c":61.52,"v":123398},{"d":"1985-04-02","o":61.52,"h":61.63,"l":61,"c":61,"v":134314},{"d":"1985-04-03","o":61.21,"h":61.21,"l":59.63,"c":59.73,"v":121263},{"d":"1985-04-04","o":59.52,"h":59.73,"l":58.57,"c":59.21,"v":132297},{"d":"1985-04-08","o":59.31,"h":59.42,"l":58.79,"c":59,"v":136688},{"d":"1985-04-09","o":59,"h":59.21,"l":58.79,"c":58.79,"v":49715},{"d":"1985-04-10","o":58.79,"h":59.42,"l":58.79,"c":59.31,"v":77005},{"d":"1985-04-11","o":59.21,"h":60.47,"l":59.21,"c":59.63,"v":239440},{"d":"1985-04-12","o":59.73,"h":60.37,"l":59.63,"c":60.37,"v":292478},{"d":"1985-04-15","o":60.58,"h":61.95,"l":60.58,"c":61.95,"v":58852},{"d":"1985-04-16","o":62.16,"h":63.95,"l":62.16,"c":63.53,"v":158520},{"d":"1985-04-17","o":63.74,"h":64.05,"l":63.63,"c":63.95,"v":49122},{"d":"1985-04-18","o":63.84,"h":64.47,"l":63.63,"c":64.47,"v":154604},{"d":"1985-04-19","o":64.26,"h":64.47,"l":64.26,"c":64.26,"v":97651},{"d":"1985-04-22","o":64.26,"h":64.47,"l":64.05,"c":64.26,"v":138586},{"d":"1985-04-23","o":64.26,"h":64.68,"l":64.05,"c":64.68,"v":88396},{"d":"1985-04-24","o":64.26,"h":66.58,"l":64.16,"c":66.37,"v":552089},{"d":"1985-04-25","o":66.48,"h":67.21,"l":66.27,"c":67.21,"v":179640},{"d":"1985-04-26","o":67.21,"h":67.21,"l":66.16,"c":66.37,"v":141790},{"d":"1985-04-29","o":65.74,"h":65.95,"l":64.9,"c":64.9,"v":100024},{"d":"1985-04-30","o":64.68,"h":64.68,"l":63.42,"c":63.74,"v":52088},{"d":"1985-05-01","o":63.53,"h":64.05,"l":61.73,"c":61.73,"v":59208},{"d":"1985-05-02","o":61.73,"h":64.47,"l":61.73,"c":64.47,"v":163147},{"d":"1985-05-03","o":64.47,"h":67.21,"l":64.47,"c":66.37,"v":131111},{"d":"1985-05-06","o":66.16,"h":66.16,"l":65.21,"c":65.21,"v":56241},{"d":"1985-05-07","o":65.32,"h":66.37,"l":65.32,"c":66.05,"v":149621},{"d":"1985-05-08","o":65.53,"h":66.16,"l":65.32,"c":65.95,"v":238017},{"d":"1985-05-09","o":65.63,"h":68.69,"l":65.63,"c":67.63,"v":384908},{"d":"1985-05-10","o":68.27,"h":70.69,"l":68.27,"c":69.95,"v":336379},{"d":"1985-05-13","o":70.16,"h":70.58,"l":69.95,"c":70.37,"v":268510},{"d":"1985-05-14","o":70.16,"h":71.43,"l":70.16,"c":71.43,"v":155197},{"d":"1985-05-15","o":70.8,"h":71.64,"l":69.95,"c":69.95,"v":121975},{"d":"1985-05-16","o":70.06,"h":70.58,"l":69.95,"c":70.58,"v":78548},{"d":"1985-05-17","o":70.8,"h":72.8,"l":70.8,"c":72.69,"v":231965},{"d":"1985-05-20","o":72.48,"h":73.53,"l":72.48,"c":73.43,"v":112957},{"d":"1985-05-21","o":73.22,"h":73.32,"l":72.27,"c":72.38,"v":111533},{"d":"1985-05-22","o":72.06,"h":72.06,"l":71.11,"c":71.53,"v":81870},{"d":"1985-05-23","o":71.22,"h":71.53,"l":70.58,"c":70.58,"v":61581},{"d":"1985-05-24","o":70.8,"h":71.22,"l":69.95,"c":70.16,"v":70361},{"d":"1985-05-28","o":69.95,"h":70.48,"l":69.11,"c":69.32,"v":138823},{"d":"1985-05-29","o":69.11,"h":69.32,"l":68.37,"c":68.48,"v":59208},{"d":"1985-05-30","o":68.27,"h":68.27,"l":67.74,"c":68.06,"v":52682},{"d":"1985-05-31","o":68.06,"h":69.95,"l":67.95,"c":69.95,"v":195895},{"d":"1985-06-03","o":69.95,"h":70.9,"l":69.85,"c":69.95,"v":96820},{"d":"1985-06-04","o":69.95,"h":71.01,"l":69.74,"c":70.8,"v":57309},{"d":"1985-06-05","o":71.43,"h":72.27,"l":71.22,"c":71.64,"v":75463},{"d":"1985-06-06","o":71.74,"h":72.48,"l":71.53,"c":72.48,"v":71785},{"d":"1985-06-07","o":72.27,"h":72.38,"l":71.74,"c":71.74,"v":60394},{"d":"1985-06-10","o":71.64,"h":71.64,"l":71.11,"c":71.11,"v":103465},{"d":"1985-06-11","o":70.9,"h":71.01,"l":70.58,"c":70.8,"v":100261},{"d":"1985-06-12","o":70.37,"h":70.37,"l":69.32,"c":69.32,"v":99431},{"d":"1985-06-13","o":69.43,"h":69.43,"l":68.69,"c":68.9,"v":78192},{"d":"1985-06-14","o":68.48,"h":69.32,"l":67.95,"c":69.11,"v":125416},{"d":"1985-06-17","o":68.9,"h":69.74,"l":68.69,"c":69.53,"v":31562},{"d":"1985-06-18","o":69.53,"h":70.8,"l":69.53,"c":70.37,"v":247509},{"d":"1985-06-19","o":70.58,"h":71.01,"l":70.37,"c":70.48,"v":127670},{"d":"1985-06-20","o":70.69,"h":71.11,"l":70.48,"c":71.11,"v":38087},{"d":"1985-06-21","o":71.11,"h":71.64,"l":70.9,"c":71.64,"v":92430},{"d":"1985-06-24","o":71.64,"h":71.64,"l":71.22,"c":71.22,"v":58021},{"d":"1985-06-25","o":71.43,"h":71.85,"l":71.22,"c":71.43,"v":61343},{"d":"1985-06-26","o":71.43,"h":71.43,"l":71.01,"c":71.22,"v":31324},{"d":"1985-06-27","o":71.01,"h":72.27,"l":71.01,"c":71.85,"v":247627},{"d":"1985-06-28","o":71.95,"h":72.16,"l":71.64,"c":71.64,"v":72971},{"d":"1985-07-01","o":71.74,"h":71.95,"l":71.43,"c":71.53,"v":208116},{"d":"1985-07-02","o":71.53,"h":71.95,"l":71.32,"c":71.95,"v":111889},{"d":"1985-07-03","o":71.95,"h":72.06,"l":71.64,"c":71.95,"v":40816},{"d":"1985-07-05","o":72.06,"h":72.06,"l":71.32,"c":71.64,"v":46512},{"d":"1985-07-08","o":71.32,"h":71.32,"l":70.58,"c":71.01,"v":70005},{"d":"1985-07-09","o":70.9,"h":71.22,"l":70.8,"c":71.01,"v":19815},{"d":"1985-07-10","o":70.9,"h":71.64,"l":70.9,"c":71.53,"v":69174},{"d":"1985-07-11","o":71.53,"h":72.69,"l":71.53,"c":72.48,"v":348363},{"d":"1985-07-12","o":72.69,"h":75.43,"l":72.69,"c":73.74,"v":266493},{"d":"1985-07-15","o":73.53,"h":74.06,"l":73.32,"c":73.64,"v":95515},{"d":"1985-07-16","o":73.64,"h":75.85,"l":73.64,"c":75.43,"v":281325},{"d":"1985-07-17","o":75.64,"h":76.06,"l":74.8,"c":75.01,"v":107143},{"d":"1985-07-18","o":75.01,"h":75.01,"l":72.48,"c":73.11,"v":166944},{"d":"1985-07-19","o":73.11,"h":73.53,"l":72.48,"c":72.59,"v":136332},{"d":"1985-07-22","o":72.48,"h":72.48,"l":71.95,"c":72.06,"v":84836},{"d":"1985-07-23","o":72.06,"h":72.9,"l":71.95,"c":72.27,"v":139061},{"d":"1985-07-24","o":72.38,"h":72.59,"l":70.9,"c":71.64,"v":217846},{"d":"1985-07-25","o":72.06,"h":72.27,"l":71.64,"c":71.64,"v":257594},{"d":"1985-07-26","o":71.64,"h":71.95,"l":71.43,"c":71.53,"v":235406},{"d":"1985-07-29","o":71.32,"h":71.53,"l":71.01,"c":71.01,"v":133840},{"d":"1985-07-30","o":70.9,"h":70.9,"l":69.95,"c":70.27,"v":176317},{"d":"1985-07-31","o":70.58,"h":73.11,"l":70.48,"c":73.01,"v":230304},{"d":"1985-08-01","o":73.74,"h":74.59,"l":73.11,"c":73.22,"v":138467},{"d":"1985-08-02","o":73.22,"h":73.22,"l":72.48,"c":72.48,"v":33579},{"d":"1985-08-05","o":72.38,"h":72.38,"l":71.22,"c":71.74,"v":89345},{"d":"1985-08-06","o":71.85,"h":72.27,"l":71.64,"c":71.85,"v":81989},{"d":"1985-08-07","o":71.64,"h":72.16,"l":71.43,"c":72.06,"v":95396},{"d":"1985-08-08","o":72.27,"h":73.53,"l":72.27,"c":73.01,"v":203845},{"d":"1985-08-09","o":73.11,"h":74.17,"l":73.11,"c":73.53,"v":217371},{"d":"1985-08-12","o":73.32,"h":73.32,"l":72.38,"c":72.38,"v":73564},{"d":"1985-08-13","o":72.16,"h":72.48,"l":71.53,"c":71.74,"v":32985},{"d":"1985-08-14","o":72.06,"h":72.16,"l":71.43,"c":71.53,"v":52326},{"d":"1985-08-15","o":71.74,"h":72.06,"l":71.43,"c":71.53,"v":73802},{"d":"1985-08-16","o":71.32,"h":71.53,"l":71.32,"c":71.43,"v":35002},{"d":"1985-08-19","o":71.43,"h":71.43,"l":70.8,"c":71.11,"v":41528},{"d":"1985-08-20","o":71.43,"h":71.85,"l":71.11,"c":71.32,"v":123873},{"d":"1985-08-21","o":71.11,"h":71.53,"l":71.01,"c":71.53,"v":49953},{"d":"1985-08-22","o":71.32,"h":71.43,"l":70.9,"c":70.9,"v":40342},{"d":"1985-08-23","o":70.9,"h":71.11,"l":70.8,"c":71.01,"v":54817},{"d":"1985-08-26","o":71.01,"h":71.53,"l":70.9,"c":71.32,"v":54936},{"d":"1985-08-27","o":71.32,"h":72.48,"l":71.32,"c":72.38,"v":95278},{"d":"1985-08-28","o":72.38,"h":72.8,"l":71.32,"c":72.8,"v":52326},{"d":"1985-08-29","o":72.59,"h":72.59,"l":72.27,"c":72.48,"v":46393},{"d":"1985-08-30","o":71.53,"h":72.48,"l":71.53,"c":71.53,"v":60987},{"d":"1985-09-03","o":71.53,"h":71.64,"l":70.9,"c":71.11,"v":73564},{"d":"1985-09-04","o":71.22,"h":71.43,"l":71.01,"c":71.43,"v":54699},{"d":"1985-09-05","o":71.43,"h":71.85,"l":71.22,"c":71.64,"v":94329},{"d":"1985-09-06","o":71.85,"h":73.11,"l":71.85,"c":73.01,"v":119839},{"d":"1985-09-09","o":73.11,"h":73.32,"l":72.59,"c":73.01,"v":115923},{"d":"1985-09-10","o":73.11,"h":73.11,"l":71.32,"c":71.64,"v":59563},{"d":"1985-09-11","o":71.43,"h":71.64,"l":70.9,"c":71.11,"v":207167},{"d":"1985-09-12","o":71.11,"h":71.11,"l":70.27,"c":70.69,"v":389892},{"d":"1985-09-13","o":70.69,"h":70.69,"l":69.95,"c":70.58,"v":233271},{"d":"1985-09-16","o":70.58,"h":70.58,"l":70.06,"c":70.27,"v":53512},{"d":"1985-09-17","o":70.37,"h":70.58,"l":69.95,"c":70.06,"v":127789},{"d":"1985-09-18","o":69.85,"h":70.27,"l":69.74,"c":70.16,"v":113313},{"d":"1985-09-19","o":70.37,"h":72.16,"l":70.37,"c":72.16,"v":83769},{"d":"1985-09-20","o":72.16,"h":72.16,"l":71.32,"c":71.85,"v":207048},{"d":"1985-09-23","o":72.16,"h":73.11,"l":72.16,"c":72.8,"v":264713},{"d":"1985-09-24","o":72.9,"h":73.01,"l":72.8,"c":72.8,"v":135382},{"d":"1985-09-25","o":72.69,"h":72.69,"l":71.11,"c":71.11,"v":285715},{"d":"1985-09-26","o":70.8,"h":70.8,"l":68.9,"c":70.69,"v":342787},{"d":"1985-09-30","o":72.06,"h":72.16,"l":71.53,"c":71.85,"v":179521},{"d":"1985-10-01","o":71.53,"h":72.06,"l":71.32,"c":72.06,"v":170741},{"d":"1985-10-02","o":72.16,"h":72.8,"l":72.06,"c":72.06,"v":124229},{"d":"1985-10-03","o":72.06,"h":72.16,"l":71.01,"c":71.01,"v":71310},{"d":"1985-10-04","o":71.11,"h":71.11,"l":70.37,"c":70.48,"v":43071},{"d":"1985-10-07","o":70.48,"h":70.69,"l":70.27,"c":70.37,"v":102278},{"d":"1985-10-08","o":70.48,"h":70.58,"l":69.74,"c":69.95,"v":57784},{"d":"1985-10-09","o":70.16,"h":70.16,"l":69.74,"c":69.85,"v":95278},{"d":"1985-10-10","o":69.95,"h":72.06,"l":69.85,"c":71.74,"v":91956},{"d":"1985-10-11","o":71.74,"h":73.74,"l":71.74,"c":73.74,"v":107024},{"d":"1985-10-14","o":73.74,"h":76.69,"l":73.74,"c":76.27,"v":142501},{"d":"1985-10-15","o":76.06,"h":76.91,"l":75.75,"c":75.85,"v":128263},{"d":"1985-10-16","o":75.96,"h":77.33,"l":75.75,"c":76.69,"v":77836},{"d":"1985-10-17","o":76.69,"h":76.8,"l":76.17,"c":76.27,"v":202658},{"d":"1985-10-18","o":76.27,"h":76.27,"l":75.75,"c":75.75,"v":58496},{"d":"1985-10-21","o":75.75,"h":75.75,"l":74.59,"c":74.8,"v":101566},{"d":"1985-10-22","o":74.9,"h":74.9,"l":74.69,"c":74.69,"v":119008},{"d":"1985-10-23","o":74.9,"h":76.27,"l":74.69,"c":75.54,"v":176792},{"d":"1985-10-24","o":75.54,"h":75.85,"l":75.22,"c":75.54,"v":91600},{"d":"1985-10-25","o":75.85,"h":75.85,"l":75.33,"c":75.43,"v":84125},{"d":"1985-10-28","o":75.43,"h":75.85,"l":75.43,"c":75.64,"v":91956},{"d":"1985-10-29","o":75.54,"h":76.69,"l":75.22,"c":76.59,"v":185216},{"d":"1985-10-30","o":76.48,"h":77.33,"l":76.27,"c":76.8,"v":170029},{"d":"1985-10-31","o":76.8,"h":76.91,"l":75.85,"c":75.96,"v":154841},{"d":"1985-11-01","o":75.43,"h":76.59,"l":75.11,"c":76.59,"v":208828},{"d":"1985-11-04","o":76.59,"h":77.75,"l":76.48,"c":77.75,"v":245492},{"d":"1985-11-05","o":78.59,"h":79.43,"l":77.75,"c":79.43,"v":340058},{"d":"1985-11-06","o":79.54,"h":79.64,"l":78.8,"c":79.64,"v":128026},{"d":"1985-11-07","o":80.07,"h":80.07,"l":78.8,"c":79.22,"v":240627},{"d":"1985-11-08","o":79.33,"h":82.17,"l":79.33,"c":82.07,"v":360347},{"d":"1985-11-11","o":82.38,"h":84.6,"l":81.86,"c":84.6,"v":252136},{"d":"1985-11-12","o":84.6,"h":85.75,"l":82.7,"c":83.12,"v":256882},{"d":"1985-11-13","o":82.91,"h":82.91,"l":81.44,"c":81.65,"v":165401},{"d":"1985-11-14","o":81.54,"h":82.17,"l":81.33,"c":81.96,"v":203607},{"d":"1985-11-15","o":81.86,"h":82.8,"l":81.22,"c":82.07,"v":316802},{"d":"1985-11-18","o":81.86,"h":83.02,"l":81.86,"c":82.59,"v":140247},{"d":"1985-11-19","o":82.38,"h":82.38,"l":81.33,"c":81.96,"v":312174},{"d":"1985-11-20","o":81.75,"h":82.91,"l":81.75,"c":82.91,"v":72378},{"d":"1985-11-21","o":83.12,"h":84.49,"l":83.02,"c":83.86,"v":153299},{"d":"1985-11-22","o":83.86,"h":84.17,"l":83.65,"c":83.86,"v":101329},{"d":"1985-11-25","o":83.75,"h":83.86,"l":83.02,"c":83.65,"v":86616},{"d":"1985-11-26","o":83.44,"h":83.75,"l":83.23,"c":83.75,"v":37257},{"d":"1985-11-27","o":83.96,"h":84.49,"l":83.65,"c":84.17,"v":94329},{"d":"1985-11-29","o":84.49,"h":84.49,"l":83.65,"c":84.39,"v":60869},{"d":"1985-12-02","o":84.91,"h":84.91,"l":84.17,"c":84.91,"v":65496},{"d":"1985-12-03","o":85.12,"h":86.6,"l":85.12,"c":86.18,"v":88159},{"d":"1985-12-04","o":86.49,"h":89.44,"l":86.18,"c":89.44,"v":149383},{"d":"1985-12-05","o":89.76,"h":89.97,"l":87.97,"c":88.18,"v":240390},{"d":"1985-12-06","o":88.18,"h":88.18,"l":85.97,"c":85.97,"v":144875},{"d":"1985-12-09","o":85.97,"h":87.23,"l":85.97,"c":87.02,"v":116279},{"d":"1985-12-10","o":87.23,"h":87.86,"l":86.91,"c":87.44,"v":64784},{"d":"1985-12-11","o":87.44,"h":90.6,"l":87.44,"c":89.97,"v":190912},{"d":"1985-12-12","o":89.76,"h":90.81,"l":88.49,"c":88.49,"v":108092},{"d":"1985-12-13","o":88.7,"h":88.7,"l":86.39,"c":88.07,"v":138586},{"d":"1985-12-16","o":88.92,"h":92.6,"l":88.92,"c":91.87,"v":165639},{"d":"1985-12-17","o":92.71,"h":92.71,"l":90.18,"c":90.6,"v":156858},{"d":"1985-12-18","o":90.39,"h":91.44,"l":90.07,"c":90.39,"v":42359},{"d":"1985-12-19","o":90.39,"h":90.6,"l":89.65,"c":90.18,"v":111533},{"d":"1985-12-20","o":90.07,"h":91.02,"l":90.07,"c":90.6,"v":182606},{"d":"1985-12-23","o":90.71,"h":90.81,"l":89.13,"c":89.13,"v":259967},{"d":"1985-12-24","o":89.13,"h":89.34,"l":88.49,"c":88.49,"v":105363},{"d":"1985-12-26","o":88.49,"h":88.92,"l":88.28,"c":88.49,"v":150807},{"d":"1985-12-27","o":88.92,"h":88.92,"l":88.07,"c":88.49,"v":77599},{"d":"1985-12-30","o":88.7,"h":89.02,"l":88.07,"c":88.28,"v":19578},{"d":"1985-12-31","o":88.6,"h":89.76,"l":88.6,"c":89.34,"v":63360},{"d":"1986-01-02","o":89.34,"h":89.34,"l":87.86,"c":88.49,"v":123636},{"d":"1986-01-03","o":88.28,"h":89.34,"l":88.07,"c":88.92,"v":78548},{"d":"1986-01-06","o":89.13,"h":90.39,"l":88.7,"c":89.97,"v":77480},{"d":"1986-01-07","o":90.39,"h":93.97,"l":90.18,"c":93.45,"v":115330},{"d":"1986-01-08","o":93.23,"h":93.66,"l":91.65,"c":91.65,"v":167181},{"d":"1986-01-09","o":91.44,"h":91.65,"l":88.28,"c":89.44,"v":137874},{"d":"1986-01-10","o":89.86,"h":90.18,"l":88.28,"c":88.49,"v":87447},{"d":"1986-01-13","o":88.92,"h":89.34,"l":87.65,"c":88.28,"v":190912},{"d":"1986-01-14","o":88.92,"h":89.97,"l":88.49,"c":89.34,"v":221049},{"d":"1986-01-15","o":89.97,"h":91.65,"l":89.65,"c":91.02,"v":95752},{"d":"1986-01-16","o":91.23,"h":91.34,"l":89.97,"c":90.39,"v":120788},{"d":"1986-01-17","o":90.81,"h":90.81,"l":87.86,"c":89.34,"v":378620},{"d":"1986-01-20","o":89.34,"h":89.65,"l":88.7,"c":89.65,"v":56360},{"d":"1986-01-21","o":89.97,"h":90.39,"l":89.13,"c":90.18,"v":143213},{"d":"1986-01-22","o":90.28,"h":91.44,"l":90.28,"c":91.02,"v":660182},{"d":"1986-01-23","o":91.02,"h":92.29,"l":90.92,"c":91.87,"v":392383},{"d":"1986-01-24","o":92.08,"h":93.23,"l":92.08,"c":93.13,"v":214998},{"d":"1986-01-27","o":94.18,"h":96.71,"l":93.97,"c":96.71,"v":167893},{"d":"1986-01-28","o":97.98,"h":101.56,"l":96.5,"c":100.93,"v":597889},{"d":"1986-01-29","o":100.71,"h":101.14,"l":98.82,"c":99.03,"v":214523},{"d":"1986-01-30","o":98.82,"h":101.35,"l":97.34,"c":97.34,"v":219981},{"d":"1986-01-31","o":96.5,"h":99.87,"l":96.5,"c":98.4,"v":292478},{"d":"1986-02-03","o":99.03,"h":99.13,"l":98.08,"c":98.82,"v":172165},{"d":"1986-02-04","o":98.92,"h":105.14,"l":98.29,"c":103.03,"v":269104},{"d":"1986-02-05","o":103.45,"h":103.98,"l":101.14,"c":101.98,"v":153773},{"d":"1986-02-06","o":102.61,"h":105.14,"l":101.56,"c":101.77,"v":146298},{"d":"1986-02-07","o":101.14,"h":101.77,"l":99.66,"c":100.82,"v":118415},{"d":"1986-02-10","o":100.82,"h":100.93,"l":99.45,"c":100.93,"v":132772},{"d":"1986-02-11","o":100.82,"h":101.77,"l":100.08,"c":100.5,"v":125890},{"d":"1986-02-12","o":100.29,"h":100.5,"l":98.82,"c":99.66,"v":135738},{"d":"1986-02-13","o":99.45,"h":99.87,"l":98.4,"c":99.87,"v":82701},{"d":"1986-02-14","o":100.5,"h":103.66,"l":99.24,"c":103.66,"v":193403},{"d":"1986-02-18","o":103.24,"h":105.98,"l":102.4,"c":105.98,"v":109279},{"d":"1986-02-19","o":105.98,"h":106.19,"l":102.93,"c":102.93,"v":90057},{"d":"1986-02-20","o":102.93,"h":103.66,"l":101.56,"c":103.66,"v":210015},{"d":"1986-02-21","o":103.87,"h":106.09,"l":103.87,"c":105.24,"v":167300},{"d":"1986-02-24","o":105.46,"h":105.46,"l":103.03,"c":103.14,"v":123992},{"d":"1986-02-25","o":102.82,"h":103.03,"l":99.98,"c":101.24,"v":150095},{"d":"1986-02-26","o":102.4,"h":103.66,"l":101.14,"c":103.45,"v":86854},{"d":"1986-02-27","o":103.66,"h":105.14,"l":101.98,"c":105.14,"v":111296},{"d":"1986-02-28","o":105.35,"h":105.35,"l":102.4,"c":102.93,"v":80684},{"d":"1986-03-03","o":103.45,"h":104.93,"l":102.93,"c":104.51,"v":130043},{"d":"1986-03-04","o":106.4,"h":107.88,"l":105.77,"c":105.98,"v":269222},{"d":"1986-03-05","o":104.72,"h":106.82,"l":103.03,"c":106.82,"v":117110},{"d":"1986-03-06","o":107.04,"h":107.46,"l":105.35,"c":107.14,"v":221049},{"d":"1986-03-07","o":107.14,"h":110.62,"l":106.93,"c":109.88,"v":130636},{"d":"1986-03-10","o":109.88,"h":110.09,"l":108.4,"c":109.14,"v":100499},{"d":"1986-03-11","o":109.14,"h":111.25,"l":109.14,"c":111.04,"v":108686},{"d":"1986-03-12","o":112.3,"h":112.51,"l":111.25,"c":111.35,"v":177741},{"d":"1986-03-13","o":110.93,"h":114.62,"l":110.72,"c":114.41,"v":170859},{"d":"1986-03-14","o":114.62,"h":116.31,"l":112.09,"c":115.57,"v":169673},{"d":"1986-03-17","o":115.46,"h":116.2,"l":113.67,"c":115.88,"v":116279},{"d":"1986-03-18","o":116.31,"h":117.89,"l":115.78,"c":117.15,"v":114974},{"d":"1986-03-19","o":117.99,"h":118.83,"l":116.1,"c":116.62,"v":143569},{"d":"1986-03-20","o":116.83,"h":117.25,"l":115.88,"c":116.62,"v":50546},{"d":"1986-03-21","o":116.31,"h":116.62,"l":112.3,"c":112.3,"v":184504},{"d":"1986-03-24","o":113.15,"h":115.25,"l":111.88,"c":113.25,"v":184623},{"d":"1986-03-25","o":113.15,"h":114.41,"l":112.09,"c":112.41,"v":104414},{"d":"1986-03-26","o":111.88,"h":113.78,"l":111.88,"c":112.93,"v":157570},{"d":"1986-03-27","o":114.2,"h":115.04,"l":113.36,"c":113.99,"v":161249},{"d":"1986-03-31","o":114.2,"h":115.04,"l":113.78,"c":113.78,"v":142383},{"d":"1986-04-01","o":114.83,"h":114.83,"l":111.35,"c":111.78,"v":138111},{"d":"1986-04-02","o":111.88,"h":112.2,"l":110.51,"c":110.62,"v":134908},{"d":"1986-04-03","o":110.83,"h":111.04,"l":108.09,"c":108.09,"v":194590},{"d":"1986-04-04","o":108.3,"h":108.62,"l":106.93,"c":107.04,"v":148197},{"d":"1986-04-07","o":107.25,"h":108.3,"l":107.14,"c":107.88,"v":137043},{"d":"1986-04-08","o":109.14,"h":112.83,"l":108.83,"c":112.72,"v":244305},{"d":"1986-04-09","o":113.36,"h":113.67,"l":110.72,"c":111.25,"v":207642},{"d":"1986-04-10","o":111.04,"h":112.93,"l":110.83,"c":111.88,"v":97058},{"d":"1986-04-11","o":111.88,"h":112.3,"l":108.51,"c":110.2,"v":119839},{"d":"1986-04-14","o":110.41,"h":111.78,"l":110.41,"c":111.67,"v":81040},{"d":"1986-04-15","o":111.25,"h":111.67,"l":110.09,"c":111.04,"v":57665},{"d":"1986-04-16","o":111.67,"h":112.3,"l":111.25,"c":111.46,"v":120669},{"d":"1986-04-17","o":111.67,"h":112.3,"l":110.83,"c":111.04,"v":179877},{"d":"1986-04-18","o":110.83,"h":110.83,"l":109.14,"c":109.88,"v":102397},{"d":"1986-04-21","o":110.2,"h":110.2,"l":109.46,"c":109.99,"v":133958},{"d":"1986-04-22","o":110.62,"h":112.09,"l":108.4,"c":109.77,"v":195539},{"d":"1986-04-23","o":109.77,"h":110.41,"l":108.3,"c":109.56,"v":233389},{"d":"1986-04-24","o":109.56,"h":109.56,"l":108.09,"c":108.51,"v":83769},{"d":"1986-04-25","o":108.3,"h":109.04,"l":107.67,"c":108.3,"v":114025},{"d":"1986-04-28","o":109.25,"h":109.25,"l":105.35,"c":106.61,"v":163147},{"d":"1986-04-29","o":106.93,"h":107.25,"l":103.45,"c":104.51,"v":134908},{"d":"1986-04-30","o":105.14,"h":105.24,"l":100.71,"c":100.93,"v":112245},{"d":"1986-05-01","o":100.93,"h":103.45,"l":100.61,"c":103.35,"v":289037},{"d":"1986-05-02","o":104.09,"h":105.35,"l":104.09,"c":105.24,"v":217846},{"d":"1986-05-05","o":105.56,"h":107.67,"l":105.56,"c":107.67,"v":65377},{"d":"1986-05-06","o":107.67,"h":107.67,"l":106.3,"c":106.61,"v":98125},{"d":"1986-05-07","o":106.61,"h":106.61,"l":103.66,"c":104.72,"v":114262},{"d":"1986-05-08","o":104.82,"h":104.82,"l":100.08,"c":100.71,"v":382298},{"d":"1986-05-09","o":99.66,"h":103.87,"l":99.45,"c":103.45,"v":304106},{"d":"1986-05-12","o":103.66,"h":104.09,"l":101.14,"c":101.56,"v":130162},{"d":"1986-05-13","o":101.87,"h":102.19,"l":101.03,"c":101.45,"v":95752},{"d":"1986-05-14","o":102.4,"h":102.82,"l":101.56,"c":102.29,"v":105482},{"d":"1986-05-15","o":102.19,"h":102.82,"l":101.45,"c":102.08,"v":131823},{"d":"1986-05-16","o":101.98,"h":101.98,"l":98.82,"c":98.82,"v":162672},{"d":"1986-05-19","o":99.45,"h":99.66,"l":99.03,"c":99.34,"v":57902},{"d":"1986-05-20","o":99.56,"h":102.82,"l":99.24,"c":102.82,"v":144400},{"d":"1986-05-21","o":103.03,"h":104.93,"l":103.03,"c":104.72,"v":294495},{"d":"1986-05-22","o":105.56,"h":107.46,"l":104.93,"c":107.35,"v":256052},{"d":"1986-05-23","o":107.88,"h":111.46,"l":107.88,"c":110.51,"v":146061},{"d":"1986-05-27","o":110.62,"h":113.57,"l":110.2,"c":112.62,"v":88871},{"d":"1986-05-28","o":112.51,"h":113.57,"l":111.67,"c":113.57,"v":105601},{"d":"1986-05-29","o":113.57,"h":113.67,"l":110.51,"c":112.83,"v":132653},{"d":"1986-05-30","o":111.88,"h":111.99,"l":107.88,"c":108.09,"v":74632},{"d":"1986-06-02","o":103.66,"h":108.93,"l":103.45,"c":103.66,"v":214286},{"d":"1986-06-03","o":103.66,"h":104.51,"l":102.4,"c":104.19,"v":454201},{"d":"1986-06-04","o":105.98,"h":106.72,"l":104.72,"c":105.98,"v":198743},{"d":"1986-06-05","o":106.09,"h":106.09,"l":103.66,"c":103.66,"v":128738},{"d":"1986-06-06","o":104.09,"h":104.51,"l":103.03,"c":104.51,"v":265544},{"d":"1986-06-09","o":103.24,"h":103.24,"l":101.14,"c":101.45,"v":283104},{"d":"1986-06-10","o":101.45,"h":102.4,"l":100.29,"c":100.61,"v":510798},{"d":"1986-06-11","o":100.82,"h":101.14,"l":98.5,"c":101.14,"v":390722},{"d":"1986-06-12","o":101.35,"h":103.03,"l":100.93,"c":102.93,"v":239440},{"d":"1986-06-13","o":104.3,"h":109.56,"l":102.93,"c":109.25,"v":271002},{"d":"1986-06-16","o":108.72,"h":108.72,"l":106.51,"c":107.35,"v":72022},{"d":"1986-06-17","o":107.04,"h":107.25,"l":104.93,"c":105.77,"v":114974},{"d":"1986-06-18","o":106.4,"h":107.88,"l":105.98,"c":107.77,"v":106313},{"d":"1986-06-19","o":107.88,"h":109.35,"l":107.56,"c":107.56,"v":77836},{"d":"1986-06-20","o":107.77,"h":107.88,"l":105.77,"c":106.82,"v":180589},{"d":"1986-06-23","o":106.61,"h":106.61,"l":101.98,"c":103.14,"v":143332},{"d":"1986-06-24","o":103.56,"h":106.82,"l":102.72,"c":104.82,"v":151400},{"d":"1986-06-25","o":104.72,"h":107.25,"l":104.72,"c":106.82,"v":219981},{"d":"1986-06-26","o":106.82,"h":107.46,"l":105.98,"c":106.4,"v":101329},{"d":"1986-06-27","o":106.61,"h":107.35,"l":106.4,"c":107.25,"v":111177},{"d":"1986-06-30","o":107.25,"h":108.72,"l":106.61,"c":108.62,"v":169792},{"d":"1986-07-01","o":108.72,"h":109.14,"l":107.88,"c":108.3,"v":196726},{"d":"1986-07-02","o":108.3,"h":109.04,"l":108.09,"c":108.4,"v":177979},{"d":"1986-07-03","o":108.62,"h":110.3,"l":108.3,"c":110.2,"v":130043},{"d":"1986-07-07","o":110.41,"h":110.41,"l":107.88,"c":107.98,"v":159113},{"d":"1986-07-08","o":106.61,"h":106.61,"l":104.72,"c":105.14,"v":117703},{"d":"1986-07-09","o":105.35,"h":106.82,"l":105.35,"c":106.82,"v":170147},{"d":"1986-07-10","o":107.04,"h":107.04,"l":104.93,"c":105.98,"v":159587},{"d":"1986-07-11","o":105.98,"h":106.19,"l":104.51,"c":105.14,"v":90294},{"d":"1986-07-14","o":104.51,"h":104.51,"l":103.03,"c":104.19,"v":104770},{"d":"1986-07-15","o":104.51,"h":105.56,"l":101.56,"c":101.98,"v":170385},{"d":"1986-07-16","o":102.19,"h":104.19,"l":101.98,"c":103.56,"v":118296},{"d":"1986-07-17","o":103.56,"h":105.03,"l":103.24,"c":105.03,"v":211201},{"d":"1986-07-18","o":105.14,"h":106.19,"l":104.61,"c":105.88,"v":167063},{"d":"1986-07-21","o":106.4,"h":108.19,"l":106.19,"c":108.19,"v":73683},{"d":"1986-07-22","o":106.3,"h":109.77,"l":106.09,"c":109.56,"v":171097},{"d":"1986-07-23","o":109.04,"h":112.51,"l":108.72,"c":111.88,"v":232084},{"d":"1986-07-24","o":112.09,"h":112.93,"l":111.35,"c":112.09,"v":210608},{"d":"1986-07-25","o":111.88,"h":113.99,"l":111.67,"c":113.15,"v":177860},{"d":"1986-07-28","o":112.93,"h":112.93,"l":109.88,"c":110.41,"v":153062},{"d":"1986-07-29","o":111.04,"h":111.14,"l":110.3,"c":110.41,"v":102634},{"d":"1986-07-30","o":110.2,"h":113.99,"l":109.04,"c":113.25,"v":132653},{"d":"1986-07-31","o":113.57,"h":114.09,"l":112.62,"c":113.57,"v":95990},{"d":"1986-08-01","o":113.67,"h":114.62,"l":112.3,"c":112.3,"v":103109},{"d":"1986-08-04","o":111.67,"h":111.99,"l":109.46,"c":111.25,"v":86498},{"d":"1986-08-05","o":111.25,"h":111.46,"l":107.88,"c":107.88,"v":225795},{"d":"1986-08-06","o":107.67,"h":108.93,"l":105.77,"c":108.72,"v":176673},{"d":"1986-08-07","o":109.35,"h":109.99,"l":108.51,"c":109.56,"v":183792},{"d":"1986-08-08","o":110.2,"h":111.46,"l":110.2,"c":110.93,"v":140128},{"d":"1986-08-11","o":110.83,"h":113.78,"l":110.83,"c":113.78,"v":125297},{"d":"1986-08-12","o":117.15,"h":117.47,"l":115.88,"c":117.47,"v":186284},{"d":"1986-08-13","o":117.57,"h":117.78,"l":116.73,"c":117.15,"v":166232},{"d":"1986-08-14","o":117.04,"h":117.36,"l":116.1,"c":117.36,"v":126246},{"d":"1986-08-15","o":117.78,"h":118.73,"l":117.15,"c":118.41,"v":187945},{"d":"1986-08-18","o":118.41,"h":118.62,"l":116.1,"c":116.52,"v":142501},{"d":"1986-08-19","o":114.62,"h":116.73,"l":114.62,"c":116.52,"v":106313},{"d":"1986-08-20","o":116.52,"h":117.25,"l":116.2,"c":116.41,"v":68700},{"d":"1986-08-21","o":116.52,"h":116.52,"l":114.94,"c":115.46,"v":58970},{"d":"1986-08-22","o":114.62,"h":115.04,"l":114.41,"c":114.41,"v":63242},{"d":"1986-08-25","o":114.62,"h":114.94,"l":114.2,"c":114.2,"v":140603},{"d":"1986-08-26","o":114.83,"h":117.15,"l":114.83,"c":116.41,"v":121619},{"d":"1986-08-27","o":116.1,"h":117.36,"l":115.88,"c":116.2,"v":114974},{"d":"1986-08-28","o":116.52,"h":118.83,"l":116.52,"c":118.62,"v":143688},{"d":"1986-08-29","o":118.62,"h":120.41,"l":118.41,"c":119.26,"v":151756},{"d":"1986-09-02","o":119.26,"h":120.41,"l":116.1,"c":116.2,"v":150688},{"d":"1986-09-03","o":115.67,"h":119.47,"l":115.67,"c":119.47,"v":131941},{"d":"1986-09-04","o":119.47,"h":120.94,"l":118.31,"c":120.52,"v":97295},{"d":"1986-09-05","o":120.31,"h":120.31,"l":116.1,"c":116.94,"v":233033},{"d":"1986-09-08","o":116.62,"h":116.62,"l":112.83,"c":112.93,"v":146892},{"d":"1986-09-09","o":114.2,"h":115.57,"l":111.99,"c":113.15,"v":125653},{"d":"1986-09-10","o":113.25,"h":113.25,"l":111.46,"c":112.41,"v":87684},{"d":"1986-09-11","o":111.25,"h":111.25,"l":108.3,"c":108.3,"v":303631},{"d":"1986-09-12","o":107.88,"h":108.09,"l":103.03,"c":103.45,"v":425962},{"d":"1986-09-15","o":103.45,"h":103.56,"l":99.98,"c":101.87,"v":227457},{"d":"1986-09-16","o":101.66,"h":101.66,"l":99.45,"c":100.93,"v":158757},{"d":"1986-09-17","o":101.14,"h":105.03,"l":101.14,"c":104.72,"v":247271},{"d":"1986-09-18","o":104.72,"h":105.98,"l":103.66,"c":105.56,"v":193285},{"d":"1986-09-19","o":105.77,"h":105.77,"l":103.98,"c":104.72,"v":202658},{"d":"1986-09-22","o":104.51,"h":106.19,"l":104.19,"c":104.51,"v":132653},{"d":"1986-09-23","o":105.77,"h":105.77,"l":103.45,"c":104.09,"v":152112},{"d":"1986-09-24","o":104.09,"h":104.82,"l":103.66,"c":104.82,"v":136688},{"d":"1986-09-25","o":104.82,"h":105.24,"l":101.56,"c":102.82,"v":127789},{"d":"1986-09-26","o":102.82,"h":105.35,"l":102.4,"c":104.3,"v":100380},{"d":"1986-09-29","o":104.3,"h":104.3,"l":100.93,"c":102.29,"v":215710},{"d":"1986-09-30","o":102.61,"h":104.72,"l":102.61,"c":103.87,"v":158401},{"d":"1986-10-01","o":103.66,"h":105.98,"l":103.66,"c":103.87,"v":184742},{"d":"1986-10-02","o":104.09,"h":104.93,"l":103.77,"c":104.19,"v":138942},{"d":"1986-10-03","o":106.61,"h":107.25,"l":103.66,"c":104.51,"v":191030},{"d":"1986-10-06","o":104.72,"h":106.4,"l":104.72,"c":105.35,"v":63242},{"d":"1986-10-07","o":104.93,"h":105.03,"l":102.82,"c":104.3,"v":77599},{"d":"1986-10-08","o":104.09,"h":105.35,"l":103.87,"c":105.24,"v":192573},{"d":"1986-10-09","o":105.24,"h":106.19,"l":105.03,"c":106.19,"v":150926},{"d":"1986-10-10","o":105.88,"h":105.88,"l":104.3,"c":104.3,"v":97414},{"d":"1986-10-13","o":104.51,"h":104.72,"l":104.3,"c":104.3,"v":41528},{"d":"1986-10-14","o":104.3,"h":105.03,"l":103.45,"c":104.09,"v":97176},{"d":"1986-10-15","o":104.3,"h":107.04,"l":104.09,"c":106.51,"v":128500},{"d":"1986-10-16","o":106.82,"h":106.93,"l":105.77,"c":106.93,"v":138586},{"d":"1986-10-17","o":106.93,"h":106.93,"l":106.09,"c":106.61,"v":78192},{"d":"1986-10-20","o":106.19,"h":106.19,"l":105.35,"c":106.09,"v":122449},{"d":"1986-10-21","o":105.56,"h":106.4,"l":105.14,"c":106.3,"v":72022},{"d":"1986-10-22","o":106.19,"h":106.3,"l":105.56,"c":106.3,"v":68700},{"d":"1986-10-23","o":106.4,"h":108.3,"l":106.4,"c":108.09,"v":78429},{"d":"1986-10-24","o":108.19,"h":108.51,"l":105.98,"c":105.98,"v":127195},{"d":"1986-10-27","o":105.98,"h":105.98,"l":104.4,"c":105.14,"v":98600},{"d":"1986-10-28","o":104.93,"h":106.72,"l":104.93,"c":106.72,"v":124585},{"d":"1986-10-29","o":106.72,"h":107.35,"l":106.61,"c":107.25,"v":175961},{"d":"1986-10-30","o":108.51,"h":109.14,"l":107.25,"c":107.46,"v":317751},{"d":"1986-10-31","o":107.46,"h":107.46,"l":100.29,"c":103.03,"v":521002},{"d":"1986-11-03","o":103.24,"h":103.87,"l":102.29,"c":102.82,"v":243831},{"d":"1986-11-04","o":102.82,"h":102.93,"l":102.19,"c":102.19,"v":404130},{"d":"1986-11-05","o":102.08,"h":102.19,"l":99.34,"c":100.08,"v":396062},{"d":"1986-11-06","o":100.08,"h":102.4,"l":99.56,"c":102.4,"v":333176},{"d":"1986-11-07","o":102.82,"h":104.51,"l":102.82,"c":104.4,"v":244305},{"d":"1986-11-10","o":103.98,"h":104.19,"l":101.98,"c":102.61,"v":157333},{"d":"1986-11-11","o":102.61,"h":103.14,"l":101.56,"c":101.87,"v":167063},{"d":"1986-11-12","o":101.87,"h":101.87,"l":99.77,"c":100.19,"v":254272},{"d":"1986-11-13","o":100.29,"h":100.29,"l":95.24,"c":97.24,"v":474016},{"d":"1986-11-14","o":96.71,"h":98.82,"l":95.24,"c":98.61,"v":297936},{"d":"1986-11-17","o":97.98,"h":98.61,"l":97.55,"c":97.66,"v":144400},{"d":"1986-11-18","o":94.39,"h":97.13,"l":92.5,"c":94.39,"v":318997},{"d":"1986-11-19","o":94.81,"h":96.5,"l":94.39,"c":95.24,"v":283638},{"d":"1986-11-20","o":96.08,"h":99.24,"l":94.81,"c":99.24,"v":234042},{"d":"1986-11-21","o":99.24,"h":101.56,"l":98.4,"c":100.71,"v":249407},{"d":"1986-11-24","o":100.5,"h":102.4,"l":97.98,"c":98.82,"v":290995},{"d":"1986-11-25","o":99.45,"h":100.29,"l":98.82,"c":99.45,"v":189013},{"d":"1986-11-26","o":99.03,"h":99.03,"l":97.55,"c":99.03,"v":148375},{"d":"1986-11-28","o":99.24,"h":101.14,"l":99.03,"c":101.14,"v":114144},{"d":"1986-12-01","o":101.35,"h":101.98,"l":97.98,"c":101.35,"v":279248},{"d":"1986-12-02","o":103.66,"h":106.61,"l":101.98,"c":105.98,"v":335490},{"d":"1986-12-03","o":109.56,"h":109.77,"l":105.98,"c":107.25,"v":295563},{"d":"1986-12-04","o":107.25,"h":107.25,"l":105.35,"c":106.19,"v":170385},{"d":"1986-12-05","o":106.19,"h":106.82,"l":105.56,"c":106.19,"v":171334},{"d":"1986-12-08","o":105.77,"h":107.46,"l":104.3,"c":106.4,"v":262578},{"d":"1986-12-09","o":106.19,"h":107.25,"l":105.77,"c":106.82,"v":157214},{"d":"1986-12-10","o":105.98,"h":108.72,"l":105.98,"c":108.51,"v":196666},{"d":"1986-12-11","o":109.14,"h":109.14,"l":105.56,"c":108.09,"v":250060},{"d":"1986-12-12","o":108.3,"h":108.72,"l":106.19,"c":106.4,"v":113669},{"d":"1986-12-15","o":105.35,"h":105.56,"l":102.61,"c":105.56,"v":145942},{"d":"1986-12-16","o":105.35,"h":107.25,"l":105.14,"c":105.56,"v":192217},{"d":"1986-12-17","o":105.77,"h":106.19,"l":104.51,"c":104.72,"v":85904},{"d":"1986-12-18","o":104.72,"h":105.14,"l":103.87,"c":104.93,"v":196666},{"d":"1986-12-19","o":104.51,"h":108.72,"l":104.3,"c":108.72,"v":242585},{"d":"1986-12-22","o":107.04,"h":107.67,"l":106.19,"c":107.25,"v":129331},{"d":"1986-12-23","o":107.67,"h":107.67,"l":103.66,"c":104.3,"v":134018},{"d":"1986-12-24","o":103.66,"h":105.35,"l":103.45,"c":103.87,"v":56894},{"d":"1986-12-26","o":103.45,"h":103.87,"l":102.82,"c":103.87,"v":24502},{"d":"1986-12-29","o":102.82,"h":103.66,"l":102.19,"c":102.82,"v":146536},{"d":"1986-12-30","o":103.03,"h":103.03,"l":101.14,"c":101.98,"v":147366},{"d":"1986-12-31","o":102.82,"h":103.45,"l":101.98,"c":103.03,"v":144815},{"d":"1987-01-02","o":102.82,"h":107.25,"l":102.82,"c":105.56,"v":83116},{"d":"1987-01-05","o":105.56,"h":108.72,"l":104.93,"c":108.72,"v":219507},{"d":"1987-01-06","o":106.61,"h":111.25,"l":105.14,"c":108.72,"v":401460},{"d":"1987-01-07","o":108.72,"h":109.14,"l":106.19,"c":109.14,"v":253560},{"d":"1987-01-08","o":107.04,"h":110.83,"l":107.04,"c":110.41,"v":227635},{"d":"1987-01-09","o":110.83,"h":112.93,"l":109.77,"c":112.09,"v":240390},{"d":"1987-01-12","o":111.67,"h":113.99,"l":111.25,"c":111.25,"v":123339},{"d":"1987-01-13","o":111.67,"h":113.99,"l":111.25,"c":112.72,"v":141137},{"d":"1987-01-14","o":112.09,"h":114.41,"l":110.41,"c":111.25,"v":184801},{"d":"1987-01-15","o":110.41,"h":112.09,"l":109.99,"c":110.62,"v":271358},{"d":"1987-01-16","o":110.62,"h":111.04,"l":108.3,"c":110.2,"v":228821},{"d":"1987-01-19","o":110.41,"h":112.09,"l":109.35,"c":111.67,"v":198268},{"d":"1987-01-20","o":111.88,"h":113.78,"l":111.67,"c":112.51,"v":211379},{"d":"1987-01-21","o":112.72,"h":113.78,"l":111.25,"c":111.46,"v":233923},{"d":"1987-01-22","o":112.09,"h":114.41,"l":111.04,"c":114.41,"v":284647},{"d":"1987-01-23","o":115.46,"h":122.21,"l":107.46,"c":112.51,"v":379391},{"d":"1987-01-26","o":114.62,"h":114.62,"l":111.46,"c":112.72,"v":153773},{"d":"1987-01-27","o":114.62,"h":116.52,"l":114.2,"c":115.04,"v":162316},{"d":"1987-01-28","o":115.46,"h":117.36,"l":112.09,"c":116.94,"v":163384},{"d":"1987-01-29","o":117.99,"h":118.62,"l":108.72,"c":113.36,"v":375594},{"d":"1987-01-30","o":113.78,"h":115.25,"l":112.93,"c":114.62,"v":185335},{"d":"1987-02-02","o":114.62,"h":114.83,"l":112.72,"c":112.93,"v":170681},{"d":"1987-02-03","o":112.51,"h":112.72,"l":108.3,"c":109.77,"v":330447},{"d":"1987-02-04","o":109.99,"h":112.51,"l":109.99,"c":112.51,"v":156384},{"d":"1987-02-05","o":113.78,"h":117.36,"l":112.93,"c":115.46,"v":397723},{"d":"1987-02-06","o":116.31,"h":117.36,"l":115.46,"c":116.1,"v":276519},{"d":"1987-02-09","o":117.57,"h":118.62,"l":114.2,"c":114.41,"v":174063},{"d":"1987-02-10","o":114.41,"h":114.41,"l":108.72,"c":111.25,"v":230126},{"d":"1987-02-11","o":110.83,"h":113.36,"l":110.83,"c":112.51,"v":109931},{"d":"1987-02-12","o":113.15,"h":113.36,"l":110.2,"c":111.67,"v":155138},{"d":"1987-02-13","o":111.88,"h":115.88,"l":111.88,"c":115.04,"v":179462},{"d":"1987-02-17","o":115.25,"h":119.26,"l":115.25,"c":119.26,"v":236652},{"d":"1987-02-18","o":120.94,"h":122.21,"l":118.41,"c":121.15,"v":304996},{"d":"1987-02-19","o":121.57,"h":127.05,"l":121.15,"c":125.79,"v":523020},{"d":"1987-02-20","o":124.94,"h":125.58,"l":124.31,"c":125.58,"v":288622},{"d":"1987-02-23","o":125.16,"h":125.58,"l":121.36,"c":123.05,"v":163088},{"d":"1987-02-24","o":123.89,"h":124.52,"l":122.63,"c":123.05,"v":92490},{"d":"1987-02-25","o":123.68,"h":128.11,"l":122.42,"c":127.47,"v":146892},{"d":"1987-02-26","o":127.89,"h":127.89,"l":123.26,"c":126.63,"v":183555},{"d":"1987-02-27","o":126.42,"h":128.95,"l":125.16,"c":126.84,"v":182250},{"d":"1987-03-02","o":126.42,"h":128.11,"l":126.42,"c":126.42,"v":161664},{"d":"1987-03-03","o":126.84,"h":127.05,"l":124.73,"c":126,"v":170266},{"d":"1987-03-04","o":126,"h":127.89,"l":126,"c":127.89,"v":188123},{"d":"1987-03-05","o":131.48,"h":131.9,"l":128.95,"c":131.06,"v":263230},{"d":"1987-03-06","o":131.48,"h":133.79,"l":130.63,"c":133.16,"v":249763},{"d":"1987-03-09","o":132.95,"h":132.95,"l":129.37,"c":131.9,"v":142205},{"d":"1987-03-10","o":131.48,"h":132.32,"l":129.79,"c":130.21,"v":66742},{"d":"1987-03-11","o":129.37,"h":130.21,"l":126.63,"c":127.47,"v":171749},{"d":"1987-03-12","o":124.73,"h":127.26,"l":124.31,"c":126,"v":184801},{"d":"1987-03-13","o":127.68,"h":127.68,"l":126,"c":126.21,"v":80624},{"d":"1987-03-16","o":126.21,"h":126.84,"l":125.16,"c":126.21,"v":158223},{"d":"1987-03-17","o":126.21,"h":127.26,"l":126,"c":126.84,"v":142561},{"d":"1987-03-18","o":128.53,"h":128.74,"l":125.58,"c":126.84,"v":230542},{"d":"1987-03-19","o":126.42,"h":128.74,"l":126.42,"c":126.84,"v":197200},{"d":"1987-03-20","o":129.37,"h":134.43,"l":129.37,"c":134.43,"v":289037},{"d":"1987-03-23","o":134,"h":138.22,"l":133.79,"c":136.95,"v":250890},{"d":"1987-03-24","o":134,"h":136.11,"l":131.9,"c":133.16,"v":413503},{"d":"1987-03-25","o":133.16,"h":134,"l":131.48,"c":132.32,"v":142620},{"d":"1987-03-26","o":133.16,"h":133.79,"l":131.48,"c":131.69,"v":146358},{"d":"1987-03-27","o":131.69,"h":132.53,"l":128.53,"c":128.53,"v":191564},{"d":"1987-03-30","o":121.78,"h":123.26,"l":121.78,"c":121.78,"v":394578},{"d":"1987-03-31","o":123.05,"h":123.89,"l":120.94,"c":122.21,"v":234694},{"d":"1987-04-01","o":118.83,"h":125.37,"l":118.83,"c":122.21,"v":245195},{"d":"1987-04-02","o":122.63,"h":123.05,"l":120.94,"c":121.57,"v":126009},{"d":"1987-04-03","o":121.57,"h":124.73,"l":119.68,"c":123.47,"v":184801},{"d":"1987-04-06","o":123.47,"h":125.58,"l":123.47,"c":125.58,"v":173292},{"d":"1987-04-07","o":124.52,"h":127.26,"l":122,"c":122.84,"v":232262},{"d":"1987-04-08","o":123.89,"h":125.16,"l":121.78,"c":122.21,"v":219032},{"d":"1987-04-09","o":122.63,"h":123.47,"l":117.99,"c":117.99,"v":251246},{"d":"1987-04-10","o":117.57,"h":119.26,"l":116.52,"c":117.57,"v":206040},{"d":"1987-04-13","o":115.46,"h":115.88,"l":111.67,"c":112.93,"v":429877},{"d":"1987-04-14","o":109.99,"h":112.09,"l":106.61,"c":108.93,"v":434624},{"d":"1987-04-15","o":113.78,"h":113.78,"l":107.67,"c":108.93,"v":319412},{"d":"1987-04-16","o":110.41,"h":113.78,"l":109.99,"c":112.51,"v":282452},{"d":"1987-04-20","o":113.36,"h":116.1,"l":112.93,"c":115.04,"v":226923},{"d":"1987-04-21","o":115.04,"h":117.57,"l":112.72,"c":117.15,"v":281325},{"d":"1987-04-22","o":116.73,"h":116.94,"l":111.88,"c":111.88,"v":167952},{"d":"1987-04-23","o":111.88,"h":114.41,"l":109.56,"c":109.99,"v":198031},{"d":"1987-04-24","o":109.14,"h":109.56,"l":107.25,"c":107.67,"v":241398},{"d":"1987-04-27","o":104.51,"h":113.57,"l":104.51,"c":112.09,"v":328608},{"d":"1987-04-28","o":112.93,"h":114.41,"l":108.3,"c":108.51,"v":224016},{"d":"1987-04-29","o":109.56,"h":109.99,"l":108.3,"c":108.93,"v":268332},{"d":"1987-04-30","o":108.93,"h":112.51,"l":108.93,"c":111.67,"v":317217},{"d":"1987-05-01","o":111.67,"h":111.88,"l":108.72,"c":109.56,"v":200226},{"d":"1987-05-04","o":109.56,"h":110.83,"l":107.04,"c":110.2,"v":204141},{"d":"1987-05-05","o":112.09,"h":112.93,"l":109.77,"c":112.93,"v":531088},{"d":"1987-05-06","o":112.51,"h":112.51,"l":110.41,"c":111.46,"v":360288},{"d":"1987-05-07","o":112.09,"h":112.93,"l":108.51,"c":109.14,"v":646655},{"d":"1987-05-08","o":109.56,"h":110.41,"l":106.19,"c":106.4,"v":457227},{"d":"1987-05-11","o":107.25,"h":109.14,"l":103.66,"c":103.66,"v":337922},{"d":"1987-05-12","o":103.45,"h":104.72,"l":101.14,"c":103.87,"v":355898},{"d":"1987-05-13","o":104.51,"h":106.82,"l":104.51,"c":106.4,"v":349313},{"d":"1987-05-14","o":108.3,"h":109.14,"l":107.46,"c":107.88,"v":135204},{"d":"1987-05-15","o":107.04,"h":107.67,"l":105.35,"c":105.56,"v":267205},{"d":"1987-05-18","o":105.35,"h":107.88,"l":103.24,"c":107.04,"v":262815},{"d":"1987-05-19","o":107.88,"h":109.56,"l":103.66,"c":106.19,"v":241991},{"d":"1987-05-20","o":105.77,"h":105.77,"l":101.98,"c":102.61,"v":239737},{"d":"1987-05-21","o":104.09,"h":105.98,"l":104.09,"c":104.72,"v":151875},{"d":"1987-05-22","o":105.77,"h":107.04,"l":103.87,"c":105.14,"v":128797},{"d":"1987-05-26","o":109.99,"h":111.46,"l":108.93,"c":111.25,"v":214939},{"d":"1987-05-27","o":110.62,"h":111.88,"l":109.14,"c":109.35,"v":145290},{"d":"1987-05-28","o":109.56,"h":109.56,"l":107.25,"c":108.09,"v":93083},{"d":"1987-05-29","o":109.14,"h":109.35,"l":107.88,"c":108.51,"v":100439},{"d":"1987-06-01","o":109.56,"h":111.04,"l":108.51,"c":109.56,"v":156384},{"d":"1987-06-02","o":109.99,"h":112.09,"l":109.35,"c":109.56,"v":293012},{"d":"1987-06-03","o":110.41,"h":113.99,"l":110.2,"c":113.78,"v":203370},{"d":"1987-06-04","o":114.2,"h":114.2,"l":113.36,"c":113.78,"v":140128},{"d":"1987-06-05","o":113.99,"h":113.99,"l":112.3,"c":113.36,"v":121856},{"d":"1987-06-08","o":113.36,"h":115.46,"l":112.51,"c":115.46,"v":256408},{"d":"1987-06-09","o":115.88,"h":117.15,"l":114.2,"c":114.2,"v":162969},{"d":"1987-06-10","o":115.46,"h":116.31,"l":112.93,"c":113.57,"v":199099},{"d":"1987-06-11","o":115.88,"h":117.99,"l":114.62,"c":117.99,"v":200760},{"d":"1987-06-12","o":120.52,"h":120.73,"l":117.57,"c":117.78,"v":199158},{"d":"1987-06-15","o":118.83,"h":120.1,"l":117.78,"c":119.68,"v":247271},{"d":"1987-06-16","o":119.68,"h":121.15,"l":119.68,"c":120.73,"v":136984},{"d":"1987-06-17","o":121.36,"h":121.36,"l":119.68,"c":120.94,"v":111296},{"d":"1987-06-18","o":120.52,"h":122.21,"l":120.1,"c":121.78,"v":125712},{"d":"1987-06-19","o":121.36,"h":121.57,"l":117.36,"c":118.83,"v":382239},{"d":"1987-06-22","o":118.83,"h":119.68,"l":116.94,"c":119.68,"v":239974},{"d":"1987-06-23","o":119.68,"h":119.68,"l":117.57,"c":117.78,"v":148078},{"d":"1987-06-24","o":117.15,"h":118.62,"l":116.73,"c":118.41,"v":159231},{"d":"1987-06-25","o":119.68,"h":121.57,"l":119.05,"c":121.57,"v":293190},{"d":"1987-06-26","o":121.36,"h":121.36,"l":120.1,"c":120.1,"v":154189},{"d":"1987-06-29","o":120.31,"h":121.15,"l":118.83,"c":120.52,"v":198327},{"d":"1987-06-30","o":120.94,"h":121.36,"l":118.2,"c":119.47,"v":213515},{"d":"1987-07-01","o":119.68,"h":120.1,"l":119.26,"c":119.68,"v":130755},{"d":"1987-07-02","o":119.68,"h":120.1,"l":119.26,"c":119.47,"v":140662},{"d":"1987-07-06","o":119.68,"h":120.52,"l":119.26,"c":119.47,"v":157630},{"d":"1987-07-07","o":119.26,"h":120.1,"l":117.78,"c":119.68,"v":217846},{"d":"1987-07-08","o":119.68,"h":119.68,"l":118.41,"c":119.26,"v":161604},{"d":"1987-07-09","o":118.83,"h":118.83,"l":116.73,"c":117.36,"v":100024},{"d":"1987-07-10","o":117.57,"h":117.78,"l":116.31,"c":116.94,"v":131763},{"d":"1987-07-13","o":117.15,"h":117.15,"l":114.2,"c":115.46,"v":172698},{"d":"1987-07-14","o":115.04,"h":116.73,"l":115.04,"c":116.31,"v":122568},{"d":"1987-07-15","o":116.52,"h":117.78,"l":116.1,"c":116.73,"v":158282},{"d":"1987-07-16","o":117.36,"h":117.36,"l":115.88,"c":116.1,"v":131645},{"d":"1987-07-17","o":116.1,"h":116.31,"l":115.04,"c":115.88,"v":296275},{"d":"1987-07-20","o":115.46,"h":115.67,"l":113.78,"c":114.2,"v":215176},{"d":"1987-07-21","o":113.78,"h":114.83,"l":112.93,"c":112.93,"v":150392},{"d":"1987-07-22","o":112.93,"h":114.41,"l":112.09,"c":114.2,"v":158401},{"d":"1987-07-23","o":114.2,"h":114.41,"l":113.57,"c":114.41,"v":92786},{"d":"1987-07-24","o":114.62,"h":116.31,"l":114.62,"c":116.1,"v":103583},{"d":"1987-07-27","o":116.31,"h":116.73,"l":115.46,"c":115.46,"v":103702},{"d":"1987-07-28","o":116.1,"h":118.41,"l":115.88,"c":118.2,"v":137696},{"d":"1987-07-29","o":117.99,"h":118.2,"l":116.73,"c":117.36,"v":107084},{"d":"1987-07-30","o":118.83,"h":119.05,"l":117.15,"c":119.05,"v":180708},{"d":"1987-07-31","o":118.62,"h":120.31,"l":117.57,"c":117.99,"v":167715},{"d":"1987-08-03","o":117.15,"h":118.2,"l":114.2,"c":115.04,"v":205209},{"d":"1987-08-04","o":115.88,"h":116.94,"l":115.25,"c":116.31,"v":165579},{"d":"1987-08-05","o":116.31,"h":119.26,"l":116.31,"c":117.99,"v":259730},{"d":"1987-08-06","o":118.83,"h":123.68,"l":118.62,"c":123.68,"v":298826},{"d":"1987-08-07","o":124.73,"h":127.89,"l":124.73,"c":127.05,"v":329082},{"d":"1987-08-10","o":126,"h":127.47,"l":125.79,"c":127.26,"v":341481},{"d":"1987-08-11","o":128.53,"h":129.37,"l":128.11,"c":128.11,"v":311106},{"d":"1987-08-12","o":128.11,"h":131.48,"l":127.68,"c":130.63,"v":304818},{"d":"1987-08-13","o":131.48,"h":133.16,"l":130.84,"c":132.11,"v":322200},{"d":"1987-08-14","o":131.06,"h":133.16,"l":130.42,"c":131.48,"v":399206},{"d":"1987-08-17","o":131.06,"h":133.37,"l":131.06,"c":133.16,"v":263052},{"d":"1987-08-18","o":131.9,"h":132.74,"l":130,"c":131.06,"v":282452},{"d":"1987-08-19","o":130.84,"h":131.48,"l":130,"c":130.84,"v":162732},{"d":"1987-08-20","o":131.27,"h":134,"l":131.27,"c":134,"v":252255},{"d":"1987-08-21","o":134,"h":137.38,"l":134,"c":135.9,"v":309861},{"d":"1987-08-24","o":136.32,"h":136.32,"l":133.79,"c":136.11,"v":186344},{"d":"1987-08-25","o":136.95,"h":140.12,"l":136.95,"c":139.9,"v":233804},{"d":"1987-08-26","o":139.9,"h":141.17,"l":139.06,"c":140.33,"v":299538},{"d":"1987-08-27","o":140.12,"h":140.33,"l":137.38,"c":138.22,"v":290995},{"d":"1987-08-28","o":137.8,"h":138.22,"l":135.69,"c":136.74,"v":228524},{"d":"1987-08-31","o":136.74,"h":137.17,"l":135.27,"c":136.74,"v":284647},{"d":"1987-09-01","o":137.17,"h":138.01,"l":131.69,"c":134.43,"v":260857},{"d":"1987-09-02","o":134.22,"h":134.64,"l":131.06,"c":132.32,"v":228346},{"d":"1987-09-03","o":132.95,"h":132.95,"l":127.68,"c":130.21,"v":251424},{"d":"1987-09-04","o":129.79,"h":130.63,"l":127.26,"c":128.11,"v":161723},{"d":"1987-09-08","o":127.89,"h":131.27,"l":126.42,"c":131.27,"v":153595},{"d":"1987-09-09","o":131.27,"h":131.27,"l":127.47,"c":129.16,"v":283045},{"d":"1987-09-10","o":130.21,"h":131.06,"l":129.16,"c":129.37,"v":143688},{"d":"1987-09-11","o":129.79,"h":133.79,"l":129.58,"c":132.95,"v":110228},{"d":"1987-09-14","o":134.43,"h":134.64,"l":133.37,"c":134.64,"v":134492},{"d":"1987-09-15","o":134.22,"h":134.22,"l":131.06,"c":131.69,"v":118356},{"d":"1987-09-16","o":131.48,"h":134.22,"l":131.06,"c":132.74,"v":155375},{"d":"1987-09-17","o":133.58,"h":133.58,"l":132.11,"c":133.16,"v":144163},{"d":"1987-09-18","o":134.43,"h":134.43,"l":132.74,"c":133.16,"v":174300},{"d":"1987-09-21","o":134,"h":135.69,"l":132.74,"c":133.58,"v":164511},{"d":"1987-09-22","o":133.16,"h":136.95,"l":132.53,"c":136.95,"v":153002},{"d":"1987-09-23","o":136.95,"h":137.59,"l":135.06,"c":135.9,"v":197022},{"d":"1987-09-24","o":134.85,"h":135.69,"l":133.16,"c":133.79,"v":115627},{"d":"1987-09-25","o":133.16,"h":135.9,"l":132.74,"c":135.48,"v":85014},{"d":"1987-09-28","o":135.48,"h":136.32,"l":132.11,"c":132.74,"v":155257},{"d":"1987-09-29","o":134,"h":135.69,"l":132.11,"c":133.16,"v":165579},{"d":"1987-09-30","o":132.74,"h":134.64,"l":132.11,"c":134.64,"v":156977},{"d":"1987-10-01","o":134.64,"h":136.32,"l":131.48,"c":134.64,"v":426496},{"d":"1987-10-02","o":134,"h":137.38,"l":133.79,"c":136.11,"v":184089},{"d":"1987-10-05","o":135.69,"h":136.53,"l":133.37,"c":135.27,"v":205209},{"d":"1987-10-06","o":134.64,"h":134.85,"l":132.32,"c":132.32,"v":187589},{"d":"1987-10-07","o":132.32,"h":132.53,"l":130.42,"c":131.9,"v":221583},{"d":"1987-10-08","o":133.16,"h":133.16,"l":129.37,"c":131.06,"v":172698},{"d":"1987-10-09","o":131.06,"h":131.69,"l":130.21,"c":130.42,"v":157274},{"d":"1987-10-12","o":130,"h":131.9,"l":128.53,"c":131.48,"v":252255},{"d":"1987-10-13","o":133.16,"h":134.43,"l":132.32,"c":133.58,"v":249585},{"d":"1987-10-14","o":132.74,"h":133.16,"l":129.37,"c":130.42,"v":198090},{"d":"1987-10-15","o":128.95,"h":134.43,"l":128.74,"c":130.63,"v":237957},{"d":"1987-10-16","o":130.21,"h":132.74,"l":126.42,"c":128.32,"v":478466},{"d":"1987-10-19","o":108.09,"h":119.68,"l":105.98,"c":108.09,"v":741814},{"d":"1987-10-20","o":131.48,"h":131.48,"l":105.56,"c":111.67,"v":1184566},{"d":"1987-10-21","o":115.88,"h":117.57,"l":111.25,"c":114.41,"v":461854},{"d":"1987-10-22","o":110.41,"h":113.36,"l":108.72,"c":111.88,"v":426733},{"d":"1987-10-23","o":112.3,"h":117.99,"l":112.3,"c":115.88,"v":257891},{"d":"1987-10-26","o":109.56,"h":110.2,"l":104.09,"c":104.51,"v":258010},{"d":"1987-10-27","o":109.56,"h":110.41,"l":106.19,"c":109.56,"v":310039},{"d":"1987-10-28","o":107.88,"h":110.2,"l":107.04,"c":107.88,"v":347651},{"d":"1987-10-29","o":108.3,"h":112.93,"l":108.3,"c":111.67,"v":286249},{"d":"1987-10-30","o":113.78,"h":117.15,"l":113.36,"c":115.04,"v":455684},{"d":"1987-11-02","o":114.62,"h":116.73,"l":114.2,"c":116.73,"v":208413},{"d":"1987-11-03","o":115.46,"h":116.1,"l":113.78,"c":116.1,"v":291647},{"d":"1987-11-04","o":115.04,"h":115.88,"l":113.36,"c":113.78,"v":265485},{"d":"1987-11-05","o":114.2,"h":115.46,"l":110.83,"c":110.83,"v":398257},{"d":"1987-11-06","o":110.83,"h":112.93,"l":105.35,"c":106.61,"v":448802},{"d":"1987-11-09","o":105.35,"h":108.93,"l":104.93,"c":106.61,"v":236711},{"d":"1987-11-10","o":104.93,"h":106.82,"l":104.93,"c":104.93,"v":349668},{"d":"1987-11-11","o":106.61,"h":107.88,"l":105.98,"c":107.46,"v":144756},{"d":"1987-11-12","o":109.14,"h":110.41,"l":107.88,"c":108.09,"v":243831},{"d":"1987-11-13","o":108.09,"h":109.35,"l":106.19,"c":106.19,"v":187530},{"d":"1987-11-16","o":106.61,"h":106.82,"l":104.93,"c":106.19,"v":168961},{"d":"1987-11-17","o":105.77,"h":105.77,"l":103.87,"c":104.72,"v":233864},{"d":"1987-11-18","o":104.51,"h":109.35,"l":102.4,"c":108.72,"v":208887},{"d":"1987-11-19","o":106.61,"h":108.3,"l":105.14,"c":107.25,"v":112423},{"d":"1987-11-20","o":107.04,"h":107.04,"l":104.51,"c":107.04,"v":189903},{"d":"1987-11-23","o":107.04,"h":108.3,"l":106.19,"c":108.3,"v":138883},{"d":"1987-11-24","o":108.72,"h":109.35,"l":107.25,"c":107.88,"v":114974},{"d":"1987-11-25","o":107.88,"h":107.88,"l":105.98,"c":106.19,"v":155850},{"d":"1987-11-27","o":105.56,"h":105.56,"l":102.82,"c":102.82,"v":35655},{"d":"1987-11-30","o":100.29,"h":100.29,"l":90.18,"c":94.81,"v":513587},{"d":"1987-12-01","o":96.5,"h":96.92,"l":92.71,"c":93.34,"v":183496},{"d":"1987-12-02","o":95.03,"h":99.24,"l":94.81,"c":97.34,"v":149739},{"d":"1987-12-03","o":98.61,"h":98.61,"l":93.55,"c":93.55,"v":186047},{"d":"1987-12-04","o":93.55,"h":96.5,"l":93.13,"c":96.5,"v":208591},{"d":"1987-12-07","o":96.92,"h":97.55,"l":95.66,"c":97.55,"v":76234},{"d":"1987-12-08","o":97.55,"h":99.03,"l":96.08,"c":98.4,"v":217193},{"d":"1987-12-09","o":98.4,"h":101.14,"l":97.98,"c":99.66,"v":290876},{"d":"1987-12-10","o":97.98,"h":99.45,"l":93.55,"c":93.55,"v":244661},{"d":"1987-12-11","o":94.39,"h":94.81,"l":93.13,"c":93.55,"v":267027},{"d":"1987-12-14","o":93.34,"h":98.19,"l":93.34,"c":97.76,"v":312412},{"d":"1987-12-15","o":98.61,"h":100.5,"l":95.45,"c":99.24,"v":337210},{"d":"1987-12-16","o":99.45,"h":100.5,"l":98.82,"c":99.03,"v":233330},{"d":"1987-12-17","o":100.29,"h":101.77,"l":99.45,"c":100.29,"v":255518},{"d":"1987-12-18","o":103.24,"h":107.46,"l":101.98,"c":107.46,"v":319827},{"d":"1987-12-21","o":107.04,"h":107.25,"l":104.09,"c":105.14,"v":143866},{"d":"1987-12-22","o":104.93,"h":104.93,"l":102.19,"c":102.82,"v":119661},{"d":"1987-12-23","o":103.24,"h":105.77,"l":103.24,"c":104.51,"v":148909},{"d":"1987-12-24","o":104.51,"h":104.51,"l":103.03,"c":103.66,"v":50783},{"d":"1987-12-28","o":102.4,"h":102.61,"l":101.14,"c":101.77,"v":124704},{"d":"1987-12-29","o":101.35,"h":102.19,"l":100.71,"c":100.93,"v":103109},{"d":"1987-12-30","o":101.35,"h":101.77,"l":100.71,"c":100.71,"v":95100},{"d":"1987-12-31","o":101.14,"h":102.4,"l":100.71,"c":101.14,"v":105719},{"d":"1988-01-04","o":101.77,"h":106.61,"l":101.77,"c":105.98,"v":140188},{"d":"1988-01-05","o":109.99,"h":110.2,"l":107.04,"c":107.25,"v":193166},{"d":"1988-01-06","o":106.19,"h":106.61,"l":104.93,"c":105.56,"v":189191},{"d":"1988-01-07","o":104.93,"h":105.56,"l":103.24,"c":104.51,"v":393392},{"d":"1988-01-08","o":104.09,"h":104.09,"l":96.08,"c":96.5,"v":334303},{"d":"1988-01-11","o":97.13,"h":97.34,"l":94.81,"c":96.5,"v":187530},{"d":"1988-01-12","o":96.5,"h":97.34,"l":93.55,"c":97.13,"v":159409},{"d":"1988-01-13","o":97.13,"h":99.45,"l":95.66,"c":98.4,"v":170741},{"d":"1988-01-14","o":98.4,"h":100.71,"l":98.4,"c":100.29,"v":152824},{"d":"1988-01-15","o":102.4,"h":102.61,"l":101.14,"c":102.19,"v":329438},{"d":"1988-01-18","o":101.77,"h":101.77,"l":99.45,"c":101.14,"v":65437},{"d":"1988-01-19","o":100.71,"h":100.71,"l":98.19,"c":98.19,"v":170622},{"d":"1988-01-20","o":98.19,"h":99.03,"l":91.44,"c":95.24,"v":191683},{"d":"1988-01-21","o":96.5,"h":100.71,"l":95.87,"c":99.45,"v":162969},{"d":"1988-01-22","o":99.03,"h":99.45,"l":97.55,"c":98.4,"v":78548},{"d":"1988-01-25","o":99.45,"h":101.77,"l":97.76,"c":101.35,"v":183318},{"d":"1988-01-26","o":100.29,"h":100.93,"l":98.61,"c":99.03,"v":75285},{"d":"1988-01-27","o":100.08,"h":101.77,"l":99.24,"c":99.87,"v":169258},{"d":"1988-01-28","o":100.29,"h":101.56,"l":100.29,"c":101.56,"v":141612},{"d":"1988-01-29","o":104.09,"h":106.19,"l":102.4,"c":106.19,"v":245076},{"d":"1988-02-01","o":107.04,"h":107.67,"l":105.35,"c":105.56,"v":179699},{"d":"1988-02-02","o":105.35,"h":105.98,"l":104.51,"c":105.14,"v":119127},{"d":"1988-02-03","o":105.56,"h":105.56,"l":99.45,"c":100.29,"v":301733},{"d":"1988-02-04","o":101.14,"h":101.35,"l":97.98,"c":98.4,"v":165401},{"d":"1988-02-05","o":99.03,"h":100.71,"l":97.98,"c":98.4,"v":156858},{"d":"1988-02-08","o":97.98,"h":99.24,"l":97.76,"c":98.82,"v":36426},{"d":"1988-02-09","o":98.4,"h":98.82,"l":96.5,"c":97.55,"v":128382},{"d":"1988-02-10","o":97.13,"h":98.4,"l":96.5,"c":98.19,"v":173826},{"d":"1988-02-11","o":98.19,"h":98.19,"l":96.5,"c":96.92,"v":197022},{"d":"1988-02-12","o":97.34,"h":98.61,"l":96.5,"c":97.34,"v":173351},{"d":"1988-02-16","o":96.92,"h":98.61,"l":96.08,"c":98.19,"v":245314},{"d":"1988-02-17","o":99.45,"h":99.66,"l":97.34,"c":97.55,"v":246619},{"d":"1988-02-18","o":97.13,"h":98.4,"l":96.92,"c":97.76,"v":119720},{"d":"1988-02-19","o":97.76,"h":98.19,"l":97.13,"c":98.19,"v":169258},{"d":"1988-02-22","o":98.4,"h":98.61,"l":96.92,"c":98.19,"v":201828},{"d":"1988-02-23","o":97.98,"h":98.4,"l":96.08,"c":97.13,"v":227397},{"d":"1988-02-24","o":97.76,"h":98.19,"l":96.5,"c":97.34,"v":206752},{"d":"1988-02-25","o":97.76,"h":97.76,"l":94.81,"c":95.24,"v":239203},{"d":"1988-02-26","o":95.45,"h":96.5,"l":94.81,"c":95.24,"v":172165},{"d":"1988-02-29","o":95.03,"h":97.55,"l":94.18,"c":97.55,"v":443167},{"d":"1988-03-01","o":97.98,"h":97.98,"l":96.29,"c":97.34,"v":160893},{"d":"1988-03-02","o":97.76,"h":99.87,"l":97.13,"c":99.66,"v":265544},{"d":"1988-03-03","o":101.14,"h":101.14,"l":99.24,"c":99.45,"v":191030},{"d":"1988-03-04","o":99.24,"h":99.24,"l":96.08,"c":97.34,"v":185572},{"d":"1988-03-07","o":96.92,"h":96.92,"l":96.08,"c":96.5,"v":153358},{"d":"1988-03-08","o":96.92,"h":98.61,"l":96.71,"c":98.61,"v":198980},{"d":"1988-03-09","o":99.03,"h":100.5,"l":98.82,"c":100.08,"v":165876},{"d":"1988-03-10","o":100.29,"h":100.29,"l":96.08,"c":97.34,"v":373162},{"d":"1988-03-11","o":97.76,"h":97.76,"l":96.29,"c":96.5,"v":275807},{"d":"1988-03-14","o":96.5,"h":97.55,"l":95.03,"c":97.34,"v":174538},{"d":"1988-03-15","o":97.55,"h":97.76,"l":97.13,"c":97.55,"v":116279},{"d":"1988-03-16","o":96.92,"h":96.92,"l":95.24,"c":96.29,"v":196251},{"d":"1988-03-17","o":96.5,"h":97.55,"l":95.66,"c":97.55,"v":193047},{"d":"1988-03-18","o":98.61,"h":100.08,"l":97.98,"c":99.45,"v":390366},{"d":"1988-03-21","o":98.82,"h":99.03,"l":97.76,"c":97.76,"v":138823},{"d":"1988-03-22","o":97.34,"h":97.55,"l":94.81,"c":95.24,"v":135679},{"d":"1988-03-23","o":95.66,"h":96.92,"l":94.6,"c":96.5,"v":264239},{"d":"1988-03-24","o":95.87,"h":95.87,"l":94.18,"c":94.18,"v":189013},{"d":"1988-03-25","o":93.76,"h":94.81,"l":92.5,"c":92.71,"v":219210},{"d":"1988-03-28","o":92.5,"h":92.92,"l":91.44,"c":92.5,"v":162850},{"d":"1988-03-29","o":92.92,"h":93.13,"l":92.08,"c":92.29,"v":168308},{"d":"1988-03-30","o":92.71,"h":92.71,"l":90.39,"c":90.39,"v":285418},{"d":"1988-03-31","o":89.76,"h":90.39,"l":87.65,"c":90.39,"v":315793},{"d":"1988-04-04","o":89.76,"h":89.76,"l":87.65,"c":88.07,"v":154960},{"d":"1988-04-05","o":86.39,"h":87.65,"l":85.75,"c":86.18,"v":361237},{"d":"1988-04-06","o":87.65,"h":89.55,"l":87.23,"c":89.55,"v":362127},{"d":"1988-04-07","o":89.76,"h":91.87,"l":89.76,"c":91.87,"v":216719},{"d":"1988-04-08","o":92.5,"h":93.76,"l":91.65,"c":93.34,"v":160537},{"d":"1988-04-11","o":93.76,"h":93.76,"l":91.44,"c":92.71,"v":128619},{"d":"1988-04-12","o":92.29,"h":92.92,"l":91.65,"c":92.92,"v":73268},{"d":"1988-04-13","o":93.34,"h":94.39,"l":92.71,"c":94.39,"v":293012},{"d":"1988-04-14","o":93.97,"h":93.97,"l":89.55,"c":89.76,"v":170919},{"d":"1988-04-15","o":89.34,"h":89.34,"l":86.81,"c":89.13,"v":283757},{"d":"1988-04-18","o":88.92,"h":88.92,"l":87.23,"c":88.07,"v":149917},{"d":"1988-04-19","o":88.07,"h":88.7,"l":85.75,"c":85.75,"v":244898},{"d":"1988-04-20","o":87.23,"h":87.44,"l":85.33,"c":85.97,"v":237127},{"d":"1988-04-21","o":85.97,"h":87.65,"l":82.59,"c":85.97,"v":318522},{"d":"1988-04-22","o":85.54,"h":85.97,"l":84.7,"c":85.12,"v":180530},{"d":"1988-04-25","o":85.97,"h":87.02,"l":85.97,"c":86.81,"v":142857},{"d":"1988-04-26","o":87.65,"h":90.18,"l":87.65,"c":89.97,"v":157630},{"d":"1988-04-27","o":89.76,"h":90.6,"l":88.49,"c":88.49,"v":182843},{"d":"1988-04-28","o":88.49,"h":89.34,"l":88.28,"c":89.13,"v":124051},{"d":"1988-04-29","o":89.13,"h":89.34,"l":87.65,"c":87.86,"v":168249},{"d":"1988-05-02","o":88.28,"h":88.49,"l":87.44,"c":87.86,"v":126246},{"d":"1988-05-03","o":87.86,"h":89.76,"l":87.86,"c":89.34,"v":118712},{"d":"1988-05-04","o":89.34,"h":89.76,"l":88.7,"c":88.92,"v":153951},{"d":"1988-05-05","o":89.34,"h":89.76,"l":88.28,"c":88.49,"v":138349},{"d":"1988-05-06","o":88.28,"h":89.34,"l":88.07,"c":88.07,"v":148493},{"d":"1988-05-09","o":88.07,"h":88.92,"l":88.07,"c":88.7,"v":77480},{"d":"1988-05-10","o":88.49,"h":89.13,"l":88.07,"c":88.7,"v":116517},{"d":"1988-05-11","o":88.49,"h":88.92,"l":87.86,"c":88.92,"v":119127},{"d":"1988-05-12","o":88.92,"h":89.13,"l":88.49,"c":88.49,"v":127433},{"d":"1988-05-13","o":88.92,"h":89.34,"l":88.28,"c":89.13,"v":126009},{"d":"1988-05-16","o":89.34,"h":89.97,"l":89.13,"c":89.76,"v":164215},{"d":"1988-05-17","o":90.18,"h":90.39,"l":88.07,"c":88.28,"v":199573},{"d":"1988-05-18","o":87.86,"h":88.07,"l":84.28,"c":85.97,"v":184089},{"d":"1988-05-19","o":85.97,"h":86.6,"l":85.12,"c":86.6,"v":212862},{"d":"1988-05-20","o":86.6,"h":86.81,"l":85.33,"c":86.81,"v":145052},{"d":"1988-05-23","o":87.23,"h":87.44,"l":86.81,"c":87.44,"v":60572},{"d":"1988-05-24","o":87.44,"h":88.7,"l":87.23,"c":88.7,"v":171868},{"d":"1988-05-25","o":89.13,"h":90.81,"l":89.13,"c":90.18,"v":255874},{"d":"1988-05-26","o":89.97,"h":90.81,"l":89.76,"c":90.81,"v":120669},{"d":"1988-05-27","o":90.81,"h":91.44,"l":90.81,"c":90.81,"v":109931},{"d":"1988-05-31","o":91.23,"h":95.66,"l":91.23,"c":95.66,"v":217134},{"d":"1988-06-01","o":95.24,"h":97.13,"l":95.03,"c":96.71,"v":347355},{"d":"1988-06-02","o":96.5,"h":96.5,"l":95.03,"c":95.45,"v":237601},{"d":"1988-06-03","o":95.24,"h":95.87,"l":95.03,"c":95.03,"v":189369},{"d":"1988-06-06","o":95.03,"h":95.87,"l":95.03,"c":95.87,"v":97295},{"d":"1988-06-07","o":95.45,"h":95.66,"l":94.39,"c":95.03,"v":107677},{"d":"1988-06-08","o":94.81,"h":96.5,"l":94.39,"c":96.5,"v":246322},{"d":"1988-06-09","o":96.92,"h":97.76,"l":96.71,"c":96.92,"v":265069},{"d":"1988-06-10","o":96.92,"h":97.76,"l":96.5,"c":96.92,"v":115508},{"d":"1988-06-13","o":97.34,"h":97.76,"l":96.92,"c":97.13,"v":80031},{"d":"1988-06-14","o":98.61,"h":99.66,"l":97.76,"c":99.45,"v":275392},{"d":"1988-06-15","o":99.24,"h":100.08,"l":98.82,"c":99.87,"v":129746},{"d":"1988-06-16","o":99.24,"h":99.24,"l":97.76,"c":97.98,"v":130755},{"d":"1988-06-17","o":98.19,"h":99.24,"l":97.13,"c":98.61,"v":311700},{"d":"1988-06-20","o":98.19,"h":98.19,"l":96.08,"c":96.29,"v":139950},{"d":"1988-06-21","o":96.71,"h":97.76,"l":96.5,"c":97.76,"v":175605},{"d":"1988-06-22","o":98.61,"h":99.87,"l":97.98,"c":98.4,"v":241517},{"d":"1988-06-23","o":97.98,"h":98.4,"l":96.92,"c":97.76,"v":191683},{"d":"1988-06-24","o":97.76,"h":98.4,"l":96.92,"c":97.55,"v":125712},{"d":"1988-06-27","o":97.76,"h":97.76,"l":94.6,"c":94.6,"v":133721},{"d":"1988-06-28","o":94.39,"h":95.87,"l":93.97,"c":95.66,"v":141256},{"d":"1988-06-29","o":96.08,"h":96.92,"l":95.66,"c":96.5,"v":173173},{"d":"1988-06-30","o":96.92,"h":98.19,"l":96.71,"c":98.19,"v":91244},{"d":"1988-07-01","o":98.19,"h":99.03,"l":97.55,"c":98.19,"v":162791},{"d":"1988-07-05","o":97.76,"h":99.87,"l":97.34,"c":99.87,"v":181835},{"d":"1988-07-06","o":100.29,"h":100.5,"l":96.92,"c":97.76,"v":189784},{"d":"1988-07-07","o":97.34,"h":98.61,"l":94.81,"c":97.13,"v":155316},{"d":"1988-07-08","o":96.71,"h":97.76,"l":96.71,"c":97.34,"v":93973},{"d":"1988-07-11","o":97.13,"h":98.82,"l":97.13,"c":98.82,"v":82048},{"d":"1988-07-12","o":99.24,"h":99.45,"l":97.13,"c":97.34,"v":201294},{"d":"1988-07-13","o":97.34,"h":97.76,"l":96.29,"c":97.76,"v":110109},{"d":"1988-07-14","o":97.34,"h":97.98,"l":96.71,"c":97.55,"v":135798},{"d":"1988-07-15","o":97.55,"h":98.61,"l":96.29,"c":98.61,"v":181182},{"d":"1988-07-18","o":98.19,"h":98.61,"l":97.76,"c":98.4,"v":84302},{"d":"1988-07-19","o":98.82,"h":99.45,"l":98.19,"c":98.61,"v":143747},{"d":"1988-07-20","o":98.82,"h":99.87,"l":98.4,"c":99.66,"v":96464},{"d":"1988-07-21","o":99.24,"h":99.66,"l":99.24,"c":99.24,"v":140603},{"d":"1988-07-22","o":98.82,"h":99.03,"l":97.34,"c":97.55,"v":132001},{"d":"1988-07-25","o":97.13,"h":97.55,"l":96.92,"c":97.13,"v":61877},{"d":"1988-07-26","o":97.13,"h":98.19,"l":97.13,"c":97.98,"v":85370},{"d":"1988-07-27","o":97.76,"h":98.19,"l":96.92,"c":97.13,"v":101744},{"d":"1988-07-28","o":97.13,"h":100.71,"l":96.92,"c":99.87,"v":123695},{"d":"1988-07-29","o":99.87,"h":102.82,"l":99.87,"c":102.82,"v":342549},{"d":"1988-08-01","o":102.19,"h":102.61,"l":100.71,"c":101.98,"v":166410},{"d":"1988-08-02","o":102.4,"h":104.51,"l":102.19,"c":103.66,"v":322556},{"d":"1988-08-03","o":104.3,"h":105.98,"l":103.45,"c":105.98,"v":244898},{"d":"1988-08-04","o":106.19,"h":106.4,"l":104.51,"c":104.93,"v":157748},{"d":"1988-08-05","o":104.51,"h":104.51,"l":103.45,"c":103.66,"v":107677},{"d":"1988-08-08","o":103.87,"h":103.87,"l":102.19,"c":102.19,"v":131170},{"d":"1988-08-09","o":102.82,"h":102.82,"l":100.29,"c":101.77,"v":120966},{"d":"1988-08-10","o":101.14,"h":101.14,"l":99.45,"c":100.29,"v":160655},{"d":"1988-08-11","o":100.71,"h":102.19,"l":100.5,"c":102.19,"v":221880},{"d":"1988-08-12","o":101.98,"h":103.45,"l":101.56,"c":102.61,"v":187115},{"d":"1988-08-15","o":102.19,"h":102.4,"l":100.29,"c":100.71,"v":90176},{"d":"1988-08-16","o":100.08,"h":102.82,"l":100.08,"c":101.98,"v":369483},{"d":"1988-08-17","o":102.19,"h":103.45,"l":101.77,"c":102.82,"v":253501},{"d":"1988-08-18","o":102.82,"h":104.09,"l":102.61,"c":103.24,"v":152884},{"d":"1988-08-19","o":103.66,"h":105.77,"l":103.66,"c":104.93,"v":235466},{"d":"1988-08-22","o":105.35,"h":105.35,"l":103.45,"c":103.87,"v":208472},{"d":"1988-08-23","o":104.51,"h":105.35,"l":103.66,"c":104.93,"v":185691},{"d":"1988-08-24","o":104.93,"h":106.82,"l":104.51,"c":106.82,"v":322022},{"d":"1988-08-25","o":105.98,"h":106.19,"l":103.24,"c":105.98,"v":185750},{"d":"1988-08-26","o":105.56,"h":106.82,"l":105.35,"c":106.19,"v":123398},{"d":"1988-08-29","o":106.4,"h":107.46,"l":106.4,"c":107.46,"v":141196},{"d":"1988-08-30","o":107.46,"h":107.46,"l":105.77,"c":105.77,"v":136569},{"d":"1988-08-31","o":105.77,"h":106.19,"l":102.82,"c":103.66,"v":153121},{"d":"1988-09-01","o":103.87,"h":103.87,"l":101.98,"c":101.98,"v":193937},{"d":"1988-09-02","o":104.09,"h":106.19,"l":104.09,"c":105.14,"v":275273},{"d":"1988-09-06","o":105.56,"h":107.04,"l":105.56,"c":106.61,"v":198209},{"d":"1988-09-07","o":107.46,"h":108.72,"l":107.25,"c":108.09,"v":289274},{"d":"1988-09-08","o":107.88,"h":108.3,"l":107.67,"c":108.3,"v":220041},{"d":"1988-09-09","o":108.3,"h":109.77,"l":107.67,"c":108.93,"v":172936},{"d":"1988-09-12","o":108.51,"h":108.51,"l":107.46,"c":107.46,"v":100795},{"d":"1988-09-13","o":107.04,"h":107.46,"l":106.61,"c":107.25,"v":205150},{"d":"1988-09-14","o":108.3,"h":108.3,"l":104.93,"c":107.04,"v":506942},{"d":"1988-09-15","o":106.61,"h":108.51,"l":106.61,"c":106.82,"v":159765},{"d":"1988-09-16","o":106.61,"h":109.35,"l":106.61,"c":109.35,"v":262162},{"d":"1988-09-19","o":108.72,"h":110.62,"l":107.46,"c":107.88,"v":130992},{"d":"1988-09-20","o":108.93,"h":109.35,"l":108.72,"c":109.35,"v":75463},{"d":"1988-09-21","o":109.35,"h":110.41,"l":109.35,"c":109.35,"v":104236},{"d":"1988-09-22","o":109.14,"h":109.77,"l":109.14,"c":109.35,"v":112423},{"d":"1988-09-23","o":109.35,"h":110.62,"l":109.14,"c":109.77,"v":167656},{"d":"1988-09-26","o":109.56,"h":109.56,"l":107.88,"c":108.3,"v":114084},{"d":"1988-09-27","o":109.14,"h":109.99,"l":108.72,"c":109.77,"v":74929},{"d":"1988-09-28","o":110.2,"h":111.25,"l":109.77,"c":110.62,"v":127373},{"d":"1988-09-29","o":110.2,"h":111.46,"l":109.77,"c":111.04,"v":373221},{"d":"1988-09-30","o":110.62,"h":112.72,"l":110.62,"c":111.46,"v":228168},{"d":"1988-10-03","o":112.09,"h":112.09,"l":111.04,"c":112.09,"v":113491},{"d":"1988-10-04","o":111.25,"h":112.09,"l":111.25,"c":112.09,"v":227753},{"d":"1988-10-05","o":112.3,"h":112.93,"l":111.88,"c":112.72,"v":246975},{"d":"1988-10-06","o":112.72,"h":112.93,"l":112.3,"c":112.93,"v":130340},{"d":"1988-10-07","o":112.93,"h":115.04,"l":112.3,"c":114.83,"v":350499},{"d":"1988-10-10","o":114.83,"h":115.04,"l":113.99,"c":114.41,"v":99312},{"d":"1988-10-11","o":113.99,"h":114.2,"l":113.36,"c":113.57,"v":132891},{"d":"1988-10-12","o":113.15,"h":113.57,"l":112.3,"c":113.15,"v":119542},{"d":"1988-10-13","o":113.36,"h":113.99,"l":112.72,"c":113.78,"v":74692},{"d":"1988-10-14","o":114.2,"h":114.62,"l":113.78,"c":113.99,"v":177623},{"d":"1988-10-17","o":113.78,"h":114.41,"l":113.57,"c":114.41,"v":102278},{"d":"1988-10-18","o":113.78,"h":115.04,"l":113.57,"c":114.83,"v":191327},{"d":"1988-10-19","o":115.04,"h":115.25,"l":112.72,"c":112.93,"v":234220},{"d":"1988-10-20","o":112.51,"h":115.88,"l":112.51,"c":115.46,"v":202065},{"d":"1988-10-21","o":115.46,"h":115.88,"l":115.04,"c":115.67,"v":177148},{"d":"1988-10-24","o":115.25,"h":115.88,"l":114.41,"c":114.62,"v":126483},{"d":"1988-10-25","o":114.62,"h":114.62,"l":113.78,"c":114.2,"v":147781},{"d":"1988-10-26","o":114.62,"h":114.83,"l":113.15,"c":113.15,"v":67810},{"d":"1988-10-27","o":112.93,"h":113.36,"l":111.25,"c":111.25,"v":116695},{"d":"1988-10-28","o":111.88,"h":112.51,"l":111.67,"c":112.09,"v":86854},{"d":"1988-10-31","o":112.51,"h":113.15,"l":112.09,"c":112.09,"v":156206},{"d":"1988-11-01","o":112.09,"h":113.15,"l":111.88,"c":113.15,"v":111415},{"d":"1988-11-02","o":112.93,"h":112.93,"l":111.04,"c":112.3,"v":166885},{"d":"1988-11-03","o":112.09,"h":112.51,"l":111.04,"c":111.46,"v":186996},{"d":"1988-11-04","o":111.04,"h":111.88,"l":110.62,"c":111.25,"v":169732},{"d":"1988-11-07","o":111.25,"h":111.25,"l":108.72,"c":108.72,"v":131941},{"d":"1988-11-08","o":109.35,"h":109.99,"l":109.14,"c":109.35,"v":81099},{"d":"1988-11-09","o":109.14,"h":109.14,"l":107.88,"c":108.72,"v":142917},{"d":"1988-11-10","o":109.14,"h":109.35,"l":107.88,"c":107.88,"v":120966},{"d":"1988-11-11","o":108.09,"h":108.09,"l":105.35,"c":105.35,"v":105601},{"d":"1988-11-14","o":105.77,"h":106.19,"l":104.09,"c":105.77,"v":106846},{"d":"1988-11-15","o":105.77,"h":108.3,"l":105.77,"c":107.88,"v":95515},{"d":"1988-11-16","o":108.51,"h":108.51,"l":106.4,"c":106.4,"v":124229},{"d":"1988-11-17","o":107.04,"h":107.25,"l":105.56,"c":106.19,"v":215769},{"d":"1988-11-18","o":106.61,"h":107.04,"l":106.4,"c":106.61,"v":112957},{"d":"1988-11-21","o":107.04,"h":107.04,"l":104.93,"c":105.77,"v":113788},{"d":"1988-11-22","o":105.98,"h":106.4,"l":105.35,"c":105.77,"v":74039},{"d":"1988-11-23","o":106.19,"h":106.82,"l":105.77,"c":106.82,"v":136213},{"d":"1988-11-25","o":106.4,"h":106.4,"l":104.51,"c":104.51,"v":84362},{"d":"1988-11-28","o":104.3,"h":105.77,"l":104.3,"c":105.35,"v":89701},{"d":"1988-11-29","o":104.93,"h":107.46,"l":104.93,"c":107.04,"v":156384},{"d":"1988-11-30","o":107.25,"h":111.25,"l":107.04,"c":110.2,"v":107736},{"d":"1988-12-01","o":110.41,"h":111.04,"l":109.77,"c":110.2,"v":111059},{"d":"1988-12-02","o":110.2,"h":110.2,"l":108.3,"c":108.72,"v":82879},{"d":"1988-12-05","o":109.14,"h":110.83,"l":108.51,"c":110.41,"v":145586},{"d":"1988-12-06","o":110.41,"h":113.78,"l":110.41,"c":113.57,"v":150926},{"d":"1988-12-07","o":113.57,"h":114.62,"l":113.36,"c":113.78,"v":104414},{"d":"1988-12-08","o":113.36,"h":113.57,"l":112.3,"c":112.93,"v":149917},{"d":"1988-12-09","o":112.51,"h":113.36,"l":112.51,"c":112.93,"v":97295},{"d":"1988-12-12","o":113.15,"h":113.36,"l":111.46,"c":111.46,"v":115923},{"d":"1988-12-13","o":111.46,"h":111.46,"l":109.99,"c":110.62,"v":129687},{"d":"1988-12-14","o":111.04,"h":111.88,"l":110.41,"c":111.46,"v":104058},{"d":"1988-12-15","o":111.88,"h":112.93,"l":111.25,"c":111.88,"v":97117},{"d":"1988-12-16","o":111.46,"h":112.51,"l":111.46,"c":111.67,"v":250060},{"d":"1988-12-19","o":112.09,"h":112.3,"l":111.25,"c":112.09,"v":196014},{"d":"1988-12-20","o":111.88,"h":112.51,"l":111.46,"c":111.67,"v":137221},{"d":"1988-12-21","o":112.09,"h":112.72,"l":111.88,"c":112.3,"v":134077},{"d":"1988-12-22","o":112.51,"h":113.78,"l":112.3,"c":113.57,"v":180885},{"d":"1988-12-23","o":113.57,"h":115.04,"l":113.57,"c":114.2,"v":120729},{"d":"1988-12-27","o":114.2,"h":114.2,"l":113.36,"c":113.78,"v":72615},{"d":"1988-12-28","o":113.57,"h":115.04,"l":113.57,"c":114.62,"v":105838},{"d":"1988-12-29","o":114.62,"h":114.83,"l":114.41,"c":114.62,"v":90591},{"d":"1988-12-30","o":114.62,"h":114.83,"l":114.2,"c":114.2,"v":138171},{"d":"1989-01-03","o":113.78,"h":113.78,"l":111.67,"c":112.3,"v":180826},{"d":"1989-01-04","o":112.93,"h":115.25,"l":112.51,"c":114.62,"v":158875},{"d":"1989-01-05","o":115.04,"h":116.31,"l":114.62,"c":115.46,"v":134611},{"d":"1989-01-06","o":115.67,"h":116.31,"l":115.25,"c":115.46,"v":145408},{"d":"1989-01-09","o":115.88,"h":117.57,"l":115.67,"c":115.88,"v":203904},{"d":"1989-01-10","o":116.31,"h":116.31,"l":115.04,"c":115.67,"v":125653},{"d":"1989-01-11","o":115.88,"h":117.36,"l":115.67,"c":117.15,"v":82938},{"d":"1989-01-12","o":116.73,"h":117.57,"l":116.31,"c":117.15,"v":175368},{"d":"1989-01-13","o":117.57,"h":117.78,"l":116.94,"c":117.36,"v":120432},{"d":"1989-01-16","o":117.36,"h":118.2,"l":117.36,"c":118.2,"v":187886},{"d":"1989-01-17","o":117.57,"h":117.99,"l":117.36,"c":117.57,"v":111237},{"d":"1989-01-18","o":117.99,"h":119.05,"l":117.57,"c":118.83,"v":184801},{"d":"1989-01-19","o":118.83,"h":120.52,"l":118.62,"c":120.1,"v":239856},{"d":"1989-01-20","o":119.68,"h":120.31,"l":119.68,"c":120.1,"v":136391},{"d":"1989-01-23","o":120.31,"h":120.94,"l":119.89,"c":120.1,"v":71429},{"d":"1989-01-24","o":120.1,"h":121.36,"l":119.26,"c":120.73,"v":237720},{"d":"1989-01-25","o":121.36,"h":123.05,"l":121.36,"c":122.63,"v":297699},{"d":"1989-01-26","o":122.63,"h":123.47,"l":122.21,"c":123.05,"v":153892},{"d":"1989-01-27","o":123.47,"h":125.79,"l":123.05,"c":125.37,"v":230067},{"d":"1989-01-30","o":125.16,"h":125.37,"l":122.84,"c":123.26,"v":172698},{"d":"1989-01-31","o":123.26,"h":125.58,"l":122.21,"c":124.94,"v":288444},{"d":"1989-02-01","o":124.52,"h":124.52,"l":123.89,"c":124.31,"v":139713},{"d":"1989-02-02","o":124.52,"h":124.73,"l":123.89,"c":124.1,"v":123280},{"d":"1989-02-03","o":123.89,"h":124.94,"l":123.47,"c":124.52,"v":143154},{"d":"1989-02-06","o":124.31,"h":124.73,"l":123.68,"c":123.89,"v":97058},{"d":"1989-02-07","o":123.68,"h":125.58,"l":123.68,"c":125.58,"v":401935},{"d":"1989-02-08","o":125.37,"h":125.58,"l":124.31,"c":124.52,"v":149680},{"d":"1989-02-09","o":123.89,"h":124.1,"l":122.63,"c":123.47,"v":110525},{"d":"1989-02-10","o":122.84,"h":123.05,"l":119.89,"c":120.1,"v":170029},{"d":"1989-02-13","o":119.47,"h":123.05,"l":119.26,"c":123.05,"v":162257},{"d":"1989-02-14","o":123.47,"h":123.47,"l":121.78,"c":122,"v":79260},{"d":"1989-02-15","o":122.21,"h":123.05,"l":121.78,"c":122.63,"v":157808},{"d":"1989-02-16","o":122.42,"h":122.84,"l":122.42,"c":122.84,"v":142798},{"d":"1989-02-17","o":122.63,"h":124.52,"l":122.63,"c":124.52,"v":201650},{"d":"1989-02-21","o":124.31,"h":124.31,"l":122.84,"c":123.47,"v":92549},{"d":"1989-02-22","o":123.68,"h":123.68,"l":120.73,"c":121.36,"v":123517},{"d":"1989-02-23","o":120.73,"h":121.15,"l":119.89,"c":120.31,"v":87506},{"d":"1989-02-24","o":120.31,"h":120.31,"l":117.36,"c":117.99,"v":126483},{"d":"1989-02-27","o":117.57,"h":118.62,"l":116.94,"c":118.2,"v":86023},{"d":"1989-02-28","o":118.83,"h":119.47,"l":118.83,"c":119.05,"v":138289},{"d":"1989-03-01","o":119.47,"h":120.1,"l":118.83,"c":118.83,"v":134967},{"d":"1989-03-02","o":119.26,"h":122.42,"l":119.26,"c":122,"v":154011},{"d":"1989-03-03","o":122.21,"h":123.89,"l":122.21,"c":123.68,"v":146714},{"d":"1989-03-06","o":124.31,"h":127.26,"l":124.31,"c":126.42,"v":163266},{"d":"1989-03-07","o":127.26,"h":127.89,"l":126.42,"c":126.63,"v":225617},{"d":"1989-03-08","o":126.63,"h":128.11,"l":126.42,"c":127.47,"v":159647},{"d":"1989-03-09","o":127.47,"h":128.32,"l":127.26,"c":127.26,"v":139476},{"d":"1989-03-10","o":127.26,"h":127.26,"l":126.42,"c":127.05,"v":91778},{"d":"1989-03-13","o":127.26,"h":130,"l":127.26,"c":128.11,"v":178394},{"d":"1989-03-14","o":128.32,"h":130.63,"l":128.11,"c":130.63,"v":87565},{"d":"1989-03-15","o":130.42,"h":131.27,"l":129.37,"c":130,"v":250594},{"d":"1989-03-16","o":130,"h":134,"l":129.58,"c":133.58,"v":258128},{"d":"1989-03-17","o":131.48,"h":131.9,"l":129.58,"c":131.27,"v":375179},{"d":"1989-03-20","o":130.42,"h":130.63,"l":129.37,"c":129.79,"v":118118},{"d":"1989-03-21","o":130.42,"h":130.84,"l":130,"c":130.21,"v":97532},{"d":"1989-03-22","o":130.63,"h":130.84,"l":130.21,"c":130.84,"v":138705},{"d":"1989-03-23","o":130.42,"h":131.06,"l":128.53,"c":129.58,"v":97770},{"d":"1989-03-27","o":129.16,"h":129.58,"l":128.74,"c":129.16,"v":80387},{"d":"1989-03-28","o":129.37,"h":130.63,"l":129.37,"c":130.63,"v":123873},{"d":"1989-03-29","o":131.06,"h":133.16,"l":131.06,"c":133.16,"v":99193},{"d":"1989-03-30","o":132.74,"h":134.43,"l":132.74,"c":133.16,"v":170622},{"d":"1989-03-31","o":133.58,"h":133.79,"l":132.95,"c":133.37,"v":181597},{"d":"1989-04-03","o":133.58,"h":134,"l":132.95,"c":133.16,"v":186699},{"d":"1989-04-04","o":133.16,"h":133.16,"l":132.53,"c":133.16,"v":216363},{"d":"1989-04-05","o":133.16,"h":134.22,"l":133.16,"c":133.79,"v":215710},{"d":"1989-04-06","o":134,"h":134.64,"l":133.79,"c":134.64,"v":70954},{"d":"1989-04-07","o":134.43,"h":135.27,"l":134.22,"c":135.06,"v":157748},{"d":"1989-04-10","o":135.48,"h":136.32,"l":135.48,"c":135.9,"v":144103},{"d":"1989-04-11","o":135.9,"h":135.9,"l":134,"c":134.64,"v":226389},{"d":"1989-04-12","o":134.85,"h":135.06,"l":133.58,"c":133.79,"v":333532},{"d":"1989-04-13","o":133.58,"h":134,"l":132.95,"c":133.79,"v":100499},{"d":"1989-04-14","o":134.43,"h":136.32,"l":134.43,"c":136.11,"v":183021},{"d":"1989-04-17","o":135.69,"h":136.74,"l":135.48,"c":136.11,"v":130043},{"d":"1989-04-18","o":136.74,"h":138.85,"l":136.53,"c":138.85,"v":269519},{"d":"1989-04-19","o":139.48,"h":140.12,"l":139.06,"c":139.48,"v":188835},{"d":"1989-04-20","o":139.48,"h":139.69,"l":137.17,"c":137.8,"v":245788},{"d":"1989-04-21","o":138.01,"h":140.54,"l":138.01,"c":140.12,"v":120254},{"d":"1989-04-24","o":140.33,"h":142.01,"l":140.12,"c":141.38,"v":143985},{"d":"1989-04-25","o":140.96,"h":141.17,"l":139.9,"c":139.9,"v":109635},{"d":"1989-04-26","o":139.69,"h":139.9,"l":137.59,"c":138.22,"v":114974},{"d":"1989-04-27","o":138.22,"h":138.85,"l":137.17,"c":137.8,"v":207523},{"d":"1989-04-28","o":137.59,"h":137.59,"l":135.69,"c":136.53,"v":145112},{"d":"1989-05-01","o":136.95,"h":137.17,"l":135.9,"c":136.32,"v":107618},{"d":"1989-05-02","o":136.53,"h":136.74,"l":135.06,"c":135.69,"v":239262},{"d":"1989-05-03","o":135.06,"h":135.06,"l":132.74,"c":133.37,"v":330447},{"d":"1989-05-04","o":133.16,"h":135.06,"l":133.16,"c":133.79,"v":422284},{"d":"1989-05-05","o":134.22,"h":135.06,"l":132.95,"c":133.58,"v":168546},{"d":"1989-05-08","o":133.16,"h":133.37,"l":131.9,"c":133.16,"v":111355},{"d":"1989-05-09","o":133.16,"h":133.79,"l":132.53,"c":132.53,"v":79616},{"d":"1989-05-10","o":132.11,"h":132.95,"l":131.9,"c":132.53,"v":115627},{"d":"1989-05-11","o":132.95,"h":133.37,"l":132.53,"c":132.53,"v":66742},{"d":"1989-05-12","o":134,"h":137.17,"l":134,"c":137.17,"v":320480},{"d":"1989-05-15","o":137.8,"h":140.54,"l":136.95,"c":140.54,"v":217608},{"d":"1989-05-16","o":140.12,"h":140.33,"l":138.64,"c":139.27,"v":160359},{"d":"1989-05-17","o":139.9,"h":140.33,"l":139.06,"c":139.69,"v":141018},{"d":"1989-05-18","o":139.27,"h":139.9,"l":138.64,"c":139.48,"v":81573},{"d":"1989-05-19","o":139.9,"h":141.38,"l":139.9,"c":140.75,"v":189725},{"d":"1989-05-22","o":142.01,"h":142.64,"l":141.17,"c":142.43,"v":162020},{"d":"1989-05-23","o":142.01,"h":143.07,"l":139.9,"c":140.33,"v":145349},{"d":"1989-05-24","o":140.12,"h":140.33,"l":137.59,"c":138.64,"v":110881},{"d":"1989-05-25","o":138.22,"h":139.06,"l":137.59,"c":138.43,"v":70302},{"d":"1989-05-26","o":138.22,"h":139.9,"l":138.22,"c":139.9,"v":57250},{"d":"1989-05-30","o":139.48,"h":139.9,"l":136.95,"c":137.8,"v":97058},{"d":"1989-05-31","o":137.8,"h":138.43,"l":137.59,"c":138.01,"v":132535},{"d":"1989-06-01","o":138.22,"h":139.48,"l":137.59,"c":137.59,"v":135738},{"d":"1989-06-02","o":138.64,"h":142.01,"l":138.43,"c":142.01,"v":150036},{"d":"1989-06-05","o":142.01,"h":144.12,"l":141.8,"c":143.91,"v":138586},{"d":"1989-06-06","o":144.75,"h":148.12,"l":144.12,"c":147.28,"v":275036},{"d":"1989-06-07","o":146.86,"h":147.28,"l":146.01,"c":146.44,"v":90472},{"d":"1989-06-08","o":146.44,"h":146.44,"l":144.54,"c":145.38,"v":72971},{"d":"1989-06-09","o":145.59,"h":146.44,"l":144.33,"c":146.44,"v":107914},{"d":"1989-06-12","o":146.23,"h":146.23,"l":144.75,"c":145.38,"v":72319},{"d":"1989-06-13","o":144.75,"h":144.75,"l":142.64,"c":142.64,"v":69649},{"d":"1989-06-14","o":142.22,"h":142.43,"l":139.9,"c":140.54,"v":177860},{"d":"1989-06-15","o":140.54,"h":140.96,"l":137.38,"c":138.22,"v":160833},{"d":"1989-06-16","o":138.22,"h":139.06,"l":137.8,"c":138.64,"v":283520},{"d":"1989-06-19","o":138.64,"h":140.12,"l":137.8,"c":140.12,"v":127077},{"d":"1989-06-20","o":140.75,"h":142.22,"l":140.54,"c":142.01,"v":106609},{"d":"1989-06-21","o":141.59,"h":142.22,"l":139.69,"c":140.33,"v":114381},{"d":"1989-06-22","o":139.9,"h":140.54,"l":138.01,"c":138.01,"v":134374},{"d":"1989-06-23","o":139.27,"h":142.01,"l":139.27,"c":141.8,"v":140010},{"d":"1989-06-26","o":142.01,"h":142.85,"l":141.17,"c":142.85,"v":145705},{"d":"1989-06-27","o":142.43,"h":144.12,"l":142.43,"c":143.91,"v":169614},{"d":"1989-06-28","o":143.91,"h":144.54,"l":142.64,"c":143.07,"v":276816},{"d":"1989-06-29","o":143.28,"h":143.28,"l":140.33,"c":140.33,"v":90591},{"d":"1989-06-30","o":140.75,"h":140.75,"l":137.38,"c":138.01,"v":114915},{"d":"1989-07-03","o":137.8,"h":139.9,"l":137.8,"c":139.9,"v":103228},{"d":"1989-07-05","o":139.9,"h":141.38,"l":139.27,"c":140.54,"v":192098},{"d":"1989-07-06","o":140.96,"h":142.22,"l":140.96,"c":142.01,"v":202599},{"d":"1989-07-07","o":142.01,"h":143.91,"l":142.01,"c":143.28,"v":159587},{"d":"1989-07-10","o":143.07,"h":144.12,"l":143.07,"c":143.91,"v":92727},{"d":"1989-07-11","o":144.75,"h":148.33,"l":144.75,"c":147.91,"v":229830},{"d":"1989-07-12","o":147.49,"h":147.49,"l":146.01,"c":146.01,"v":137399},{"d":"1989-07-13","o":146.44,"h":146.44,"l":144.33,"c":144.96,"v":115745},{"d":"1989-07-14","o":144.96,"h":144.96,"l":141.59,"c":143.28,"v":180352},{"d":"1989-07-17","o":142.85,"h":144.96,"l":142.85,"c":144.96,"v":64428},{"d":"1989-07-18","o":144.96,"h":144.96,"l":143.49,"c":143.7,"v":104414},{"d":"1989-07-19","o":144.33,"h":147.7,"l":144.12,"c":147.7,"v":261806},{"d":"1989-07-20","o":147.7,"h":150.02,"l":147.49,"c":148.12,"v":190971},{"d":"1989-07-21","o":147.91,"h":149.18,"l":147.7,"c":149.18,"v":175427},{"d":"1989-07-24","o":149.18,"h":149.81,"l":148.12,"c":149.81,"v":75226},{"d":"1989-07-25","o":149.6,"h":154.65,"l":149.6,"c":152.97,"v":226685},{"d":"1989-07-26","o":152.97,"h":154.65,"l":152.13,"c":154.23,"v":135026},{"d":"1989-07-27","o":156.76,"h":158.87,"l":156.76,"c":158.45,"v":215591},{"d":"1989-07-28","o":157.81,"h":158.66,"l":156.97,"c":157.6,"v":62945},{"d":"1989-07-31","o":157.39,"h":158.87,"l":156.34,"c":158.87,"v":131170},{"d":"1989-08-01","o":158.45,"h":159.08,"l":156.13,"c":156.97,"v":181004},{"d":"1989-08-02","o":156.76,"h":158.87,"l":156.13,"c":158.45,"v":182547},{"d":"1989-08-03","o":158.24,"h":160.76,"l":157.81,"c":160.34,"v":286367},{"d":"1989-08-04","o":159.92,"h":161.61,"l":159.71,"c":161.61,"v":213634},{"d":"1989-08-07","o":160.97,"h":161.4,"l":159.08,"c":160.97,"v":174538},{"d":"1989-08-08","o":160.55,"h":161.19,"l":160.13,"c":160.34,"v":186166},{"d":"1989-08-09","o":159.71,"h":160.76,"l":158.45,"c":158.87,"v":238254},{"d":"1989-08-10","o":158.02,"h":160.97,"l":157.6,"c":160.13,"v":217430},{"d":"1989-08-11","o":161.82,"h":162.87,"l":159.29,"c":159.5,"v":231135},{"d":"1989-08-14","o":159.29,"h":159.71,"l":157.39,"c":157.81,"v":128678},{"d":"1989-08-15","o":158.24,"h":158.66,"l":158.02,"c":158.45,"v":63064},{"d":"1989-08-16","o":158.45,"h":159.92,"l":158.45,"c":159.92,"v":78489},{"d":"1989-08-17","o":159.5,"h":160.55,"l":158.87,"c":160.34,"v":104829},{"d":"1989-08-18","o":159.92,"h":162.66,"l":159.71,"c":162.66,"v":192929},{"d":"1989-08-21","o":162.66,"h":162.66,"l":158.24,"c":158.24,"v":125653},{"d":"1989-08-22","o":158.02,"h":158.45,"l":156.97,"c":157.6,"v":122687},{"d":"1989-08-23","o":157.6,"h":159.29,"l":156.76,"c":159.29,"v":98303},{"d":"1989-08-24","o":159.08,"h":163.08,"l":158.87,"c":162.87,"v":142323},{"d":"1989-08-25","o":162.45,"h":163.5,"l":160.13,"c":161.19,"v":94447},{"d":"1989-08-28","o":160.76,"h":161.82,"l":159.92,"c":161.82,"v":54699},{"d":"1989-08-29","o":161.61,"h":161.61,"l":159.29,"c":159.71,"v":59623},{"d":"1989-08-30","o":159.71,"h":160.97,"l":158.02,"c":159.08,"v":92608},{"d":"1989-08-31","o":158.66,"h":160.13,"l":158.66,"c":159.71,"v":102160},{"d":"1989-09-01","o":159.5,"h":160.34,"l":159.08,"c":160.34,"v":164571},{"d":"1989-09-05","o":160.13,"h":160.76,"l":158.87,"c":159.5,"v":88396},{"d":"1989-09-06","o":159.08,"h":159.08,"l":156.76,"c":158.87,"v":123932},{"d":"1989-09-07","o":159.29,"h":159.29,"l":157.6,"c":157.6,"v":93320},{"d":"1989-09-08","o":157.6,"h":159.08,"l":157.18,"c":158.87,"v":95041},{"d":"1989-09-11","o":158.45,"h":158.66,"l":157.39,"c":158.66,"v":120966},{"d":"1989-09-12","o":159.08,"h":159.29,"l":158.45,"c":158.45,"v":80921},{"d":"1989-09-13","o":158.87,"h":159.08,"l":156.34,"c":156.97,"v":116398},{"d":"1989-09-14","o":156.97,"h":157.39,"l":155.92,"c":156.55,"v":94151},{"d":"1989-09-15","o":156.76,"h":158.02,"l":155.5,"c":158.02,"v":251306},{"d":"1989-09-18","o":158.45,"h":158.66,"l":157.18,"c":158.45,"v":103880},{"d":"1989-09-19","o":159.08,"h":160.13,"l":159.08,"c":159.29,"v":139891},{"d":"1989-09-20","o":159.29,"h":159.5,"l":158.45,"c":158.87,"v":69768},{"d":"1989-09-21","o":158.87,"h":159.92,"l":158.66,"c":159.08,"v":91066},{"d":"1989-09-22","o":158.66,"h":159.92,"l":158.66,"c":159.5,"v":118771},{"d":"1989-09-25","o":159.92,"h":159.92,"l":158.45,"c":159.08,"v":64369},{"d":"1989-09-26","o":158.66,"h":162.45,"l":158.66,"c":160.97,"v":202599},{"d":"1989-09-27","o":160.55,"h":167.3,"l":160.55,"c":166.45,"v":250772},{"d":"1989-09-28","o":166.03,"h":168.56,"l":165.61,"c":168.56,"v":147188},{"d":"1989-09-29","o":169.4,"h":175.3,"l":168.77,"c":172.98,"v":251424},{"d":"1989-10-02","o":172.35,"h":176.99,"l":171.93,"c":176.99,"v":219685},{"d":"1989-10-03","o":176.99,"h":182.26,"l":176.14,"c":182.04,"v":203845},{"d":"1989-10-04","o":182.47,"h":182.47,"l":178.25,"c":179.31,"v":270527},{"d":"1989-10-05","o":177.41,"h":180.15,"l":177.41,"c":179.52,"v":248814},{"d":"1989-10-06","o":180.78,"h":180.78,"l":179.52,"c":179.73,"v":175961},{"d":"1989-10-09","o":179.73,"h":180.36,"l":179.31,"c":180.15,"v":53512},{"d":"1989-10-10","o":180.15,"h":180.57,"l":178.25,"c":179.31,"v":99905},{"d":"1989-10-11","o":179.73,"h":179.73,"l":176.99,"c":176.99,"v":91066},{"d":"1989-10-12","o":176.14,"h":176.14,"l":173.62,"c":175.72,"v":159469},{"d":"1989-10-13","o":176.14,"h":176.57,"l":161.82,"c":163.5,"v":270053},{"d":"1989-10-16","o":163.5,"h":169.82,"l":162.66,"c":168.98,"v":420207},{"d":"1989-10-17","o":168.56,"h":168.77,"l":164.56,"c":167.51,"v":288978},{"d":"1989-10-18","o":167.51,"h":174.88,"l":166.66,"c":172.98,"v":381705},{"d":"1989-10-19","o":172.98,"h":181.2,"l":172.98,"c":179.73,"v":364381},{"d":"1989-10-20","o":179.73,"h":183.73,"l":179.31,"c":181.41,"v":304165},{"d":"1989-10-23","o":180.36,"h":181.2,"l":177.83,"c":178.46,"v":91718},{"d":"1989-10-24","o":177.41,"h":178.25,"l":175.3,"c":176.36,"v":224253},{"d":"1989-10-25","o":176.78,"h":182.04,"l":176.36,"c":181.62,"v":195539},{"d":"1989-10-26","o":181.41,"h":182.68,"l":179.52,"c":180.36,"v":212269},{"d":"1989-10-27","o":178.25,"h":178.25,"l":174.88,"c":175.93,"v":274740},{"d":"1989-10-30","o":174.88,"h":175.72,"l":172.98,"c":173.2,"v":171809},{"d":"1989-10-31","o":174.04,"h":175.93,"l":173.83,"c":174.46,"v":294910},{"d":"1989-11-01","o":174.46,"h":178.67,"l":174.46,"c":178.67,"v":200404},{"d":"1989-11-02","o":178.25,"h":179.94,"l":176.14,"c":177.83,"v":232440},{"d":"1989-11-03","o":177.41,"h":182.47,"l":177.41,"c":180.78,"v":258662},{"d":"1989-11-06","o":178.67,"h":179.52,"l":177.2,"c":177.83,"v":161664},{"d":"1989-11-07","o":176.99,"h":177.83,"l":175.72,"c":177.62,"v":162316},{"d":"1989-11-08","o":178.04,"h":181.62,"l":178.04,"c":180.57,"v":237008},{"d":"1989-11-09","o":180.78,"h":181.83,"l":179.52,"c":179.52,"v":159350},{"d":"1989-11-10","o":180.15,"h":180.99,"l":179.73,"c":180.15,"v":98303},{"d":"1989-11-13","o":180.57,"h":180.78,"l":177.2,"c":178.25,"v":110406},{"d":"1989-11-14","o":178.46,"h":178.46,"l":175.3,"c":175.51,"v":129034},{"d":"1989-11-15","o":175.93,"h":178.25,"l":174.88,"c":178.25,"v":83828},{"d":"1989-11-16","o":178.88,"h":179.73,"l":178.04,"c":179.09,"v":115449},{"d":"1989-11-17","o":179.09,"h":181.2,"l":179.09,"c":180.15,"v":203963},{"d":"1989-11-20","o":180.57,"h":181.41,"l":179.94,"c":181.2,"v":143807},{"d":"1989-11-21","o":181.62,"h":181.83,"l":179.94,"c":180.78,"v":143451},{"d":"1989-11-22","o":180.78,"h":182.04,"l":180.78,"c":181.41,"v":77065},{"d":"1989-11-24","o":181.2,"h":183.52,"l":181.2,"c":183.52,"v":130280},{"d":"1989-11-27","o":183.52,"h":184.36,"l":182.47,"c":183.31,"v":149680},{"d":"1989-11-28","o":183.31,"h":183.31,"l":182.04,"c":182.68,"v":118771},{"d":"1989-11-29","o":182.89,"h":183.73,"l":182.26,"c":182.68,"v":82107},{"d":"1989-11-30","o":183.1,"h":184.99,"l":183.1,"c":184.78,"v":123636},{"d":"1989-12-01","o":185.2,"h":188.79,"l":184.78,"c":187.73,"v":200285},{"d":"1989-12-04","o":187.1,"h":187.73,"l":186.68,"c":187.73,"v":65199},{"d":"1989-12-05","o":186.89,"h":187.1,"l":184.57,"c":184.57,"v":108152},{"d":"1989-12-06","o":184.15,"h":185.2,"l":183.73,"c":184.36,"v":89760},{"d":"1989-12-07","o":184.15,"h":184.78,"l":180.36,"c":180.99,"v":91006},{"d":"1989-12-08","o":182.47,"h":182.89,"l":180.36,"c":182.89,"v":95041},{"d":"1989-12-11","o":182.26,"h":182.68,"l":181.2,"c":182.26,"v":68818},{"d":"1989-12-12","o":182.68,"h":183.1,"l":180.57,"c":181.83,"v":86379},{"d":"1989-12-13","o":181.83,"h":182.68,"l":180.57,"c":180.78,"v":138052},{"d":"1989-12-14","o":180.78,"h":182.04,"l":180.36,"c":181.41,"v":144222},{"d":"1989-12-15","o":182.04,"h":182.04,"l":175.72,"c":178.04,"v":313302},{"d":"1989-12-18","o":178.04,"h":178.04,"l":165.19,"c":166.87,"v":690497},{"d":"1989-12-19","o":166.45,"h":167.51,"l":160.76,"c":164.77,"v":805887},{"d":"1989-12-20","o":166.03,"h":169.4,"l":164.77,"c":169.4,"v":392443},{"d":"1989-12-21","o":170.67,"h":172.77,"l":170.67,"c":171.09,"v":201650},{"d":"1989-12-22","o":171.09,"h":172.77,"l":171.09,"c":172.14,"v":113194},{"d":"1989-12-26","o":171.93,"h":172.35,"l":171.3,"c":171.3,"v":42833},{"d":"1989-12-27","o":171.72,"h":172.35,"l":171.51,"c":171.93,"v":117229},{"d":"1989-12-28","o":171.93,"h":173.41,"l":171.3,"c":172.77,"v":143451},{"d":"1989-12-29","o":173.2,"h":174.46,"l":172.98,"c":174.46,"v":93498},{"d":"1990-01-02","o":174.04,"h":177.83,"l":173.2,"c":177.83,"v":147781},{"d":"1990-01-03","o":178.25,"h":178.46,"l":176.78,"c":177.62,"v":126602},{"d":"1990-01-04","o":176.99,"h":176.99,"l":173.2,"c":175.09,"v":139357},{"d":"1990-01-05","o":174.25,"h":174.25,"l":168.14,"c":169.82,"v":171690},{"d":"1990-01-08","o":169.82,"h":169.82,"l":168.35,"c":168.77,"v":156799},{"d":"1990-01-09","o":168.98,"h":169.82,"l":167.72,"c":167.72,"v":158342},{"d":"1990-01-10","o":167.51,"h":169.82,"l":167.08,"c":167.08,"v":169258},{"d":"1990-01-11","o":167.72,"h":168.35,"l":167.3,"c":167.72,"v":117822},{"d":"1990-01-12","o":166.03,"h":166.45,"l":163.08,"c":163.08,"v":166885},{"d":"1990-01-15","o":162.24,"h":163.71,"l":160.55,"c":160.55,"v":196251},{"d":"1990-01-16","o":159.71,"h":163.5,"l":158.45,"c":163.5,"v":303453},{"d":"1990-01-17","o":163.5,"h":164.13,"l":162.45,"c":163.29,"v":168902},{"d":"1990-01-18","o":161.61,"h":163.08,"l":161.61,"c":161.82,"v":254450},{"d":"1990-01-19","o":162.45,"h":163.5,"l":162.03,"c":163.29,"v":153121},{"d":"1990-01-22","o":162.45,"h":162.87,"l":159.71,"c":160.13,"v":118652},{"d":"1990-01-23","o":160.55,"h":160.76,"l":156.76,"c":158.02,"v":290046},{"d":"1990-01-24","o":151.7,"h":157.6,"l":151.7,"c":156.76,"v":307013},{"d":"1990-01-25","o":158.02,"h":159.08,"l":157.39,"c":157.81,"v":233448},{"d":"1990-01-26","o":158.02,"h":158.02,"l":154.23,"c":157.6,"v":123398},{"d":"1990-01-29","o":156.76,"h":157.18,"l":151.7,"c":154.44,"v":168308},{"d":"1990-01-30","o":153.39,"h":153.81,"l":150.02,"c":151.7,"v":269637},{"d":"1990-01-31","o":153.39,"h":156.76,"l":152.97,"c":156.76,"v":207167},{"d":"1990-02-01","o":156.97,"h":157.18,"l":155.07,"c":155.71,"v":114796},{"d":"1990-02-02","o":155.07,"h":157.18,"l":155.07,"c":156.97,"v":111948},{"d":"1990-02-05","o":156.97,"h":162.24,"l":156.34,"c":161.4,"v":126958},{"d":"1990-02-06","o":161.19,"h":161.19,"l":158.87,"c":159.92,"v":123932},{"d":"1990-02-07","o":158.45,"h":161.61,"l":157.81,"c":161.19,"v":111652},{"d":"1990-02-08","o":161.4,"h":161.61,"l":158.02,"c":159.5,"v":164808},{"d":"1990-02-09","o":159.29,"h":159.5,"l":158.24,"c":158.24,"v":92430},{"d":"1990-02-12","o":158.02,"h":159.5,"l":156.97,"c":158.45,"v":98007},{"d":"1990-02-13","o":158.45,"h":159.92,"l":158.02,"c":159.08,"v":192513},{"d":"1990-02-14","o":158.87,"h":159.92,"l":158.87,"c":159.71,"v":123280},{"d":"1990-02-15","o":159.29,"h":163.92,"l":159.29,"c":163.08,"v":179877},{"d":"1990-02-16","o":163.08,"h":164.13,"l":161.82,"c":161.82,"v":171927},{"d":"1990-02-20","o":160.97,"h":160.97,"l":159.08,"c":159.71,"v":108923},{"d":"1990-02-21","o":157.81,"h":159.5,"l":157.81,"c":159.08,"v":105482},{"d":"1990-02-22","o":159.29,"h":161.82,"l":159.29,"c":160.55,"v":96108},{"d":"1990-02-23","o":159.92,"h":160.76,"l":158.66,"c":158.66,"v":62945},{"d":"1990-02-26","o":158.02,"h":160.97,"l":157.81,"c":160.97,"v":115389},{"d":"1990-02-27","o":160.76,"h":163.5,"l":160.34,"c":162.66,"v":76531},{"d":"1990-02-28","o":162.24,"h":164.35,"l":161.4,"c":163.29,"v":130933},{"d":"1990-03-01","o":163.71,"h":165.61,"l":162.24,"c":163.5,"v":251009},{"d":"1990-03-02","o":163.29,"h":163.5,"l":162.03,"c":163.08,"v":135560},{"d":"1990-03-05","o":162.66,"h":163.5,"l":162.24,"c":162.87,"v":148790},{"d":"1990-03-06","o":162.87,"h":163.29,"l":162.03,"c":163.08,"v":94151},{"d":"1990-03-07","o":162.87,"h":162.87,"l":159.71,"c":160.13,"v":96820},{"d":"1990-03-08","o":160.13,"h":161.19,"l":159.29,"c":160.13,"v":144103},{"d":"1990-03-09","o":160.55,"h":162.24,"l":160.55,"c":162.03,"v":117525},{"d":"1990-03-12","o":161.4,"h":162.24,"l":160.34,"c":161.82,"v":72497},{"d":"1990-03-13","o":161.19,"h":161.19,"l":158.66,"c":158.66,"v":165817},{"d":"1990-03-14","o":158.45,"h":158.87,"l":156.34,"c":158.66,"v":112720},{"d":"1990-03-15","o":158.45,"h":159.71,"l":158.02,"c":159.29,"v":66030},{"d":"1990-03-16","o":160.55,"h":160.76,"l":159.92,"c":160.55,"v":179046},{"d":"1990-03-19","o":160.13,"h":162.24,"l":159.5,"c":162.24,"v":92608},{"d":"1990-03-20","o":161.82,"h":161.82,"l":160.13,"c":161.82,"v":92371},{"d":"1990-03-21","o":161.61,"h":161.61,"l":158.87,"c":159.29,"v":171749},{"d":"1990-03-22","o":158.45,"h":159.08,"l":154.23,"c":154.23,"v":257950},{"d":"1990-03-23","o":154.65,"h":157.18,"l":154.65,"c":157.18,"v":175546},{"d":"1990-03-26","o":158.87,"h":158.87,"l":155.5,"c":156.34,"v":159943},{"d":"1990-03-27","o":156.55,"h":156.55,"l":154.44,"c":155.71,"v":134552},{"d":"1990-03-28","o":155.92,"h":156.13,"l":154.23,"c":155.07,"v":188242},{"d":"1990-03-29","o":155.71,"h":157.39,"l":155.29,"c":156.34,"v":356847},{"d":"1990-03-30","o":156.34,"h":157.81,"l":154.65,"c":156.76,"v":120551},{"d":"1990-04-02","o":155.07,"h":155.92,"l":154.65,"c":155.5,"v":148078},{"d":"1990-04-03","o":155.29,"h":157.6,"l":155.29,"c":157.39,"v":158994},{"d":"1990-04-04","o":157.81,"h":158.45,"l":156.13,"c":156.76,"v":148315},{"d":"1990-04-05","o":156.76,"h":158.45,"l":156.76,"c":157.6,"v":85786},{"d":"1990-04-06","o":158.02,"h":158.02,"l":155.07,"c":156.34,"v":107321},{"d":"1990-04-09","o":156.13,"h":156.55,"l":154.86,"c":156.55,"v":108448},{"d":"1990-04-10","o":156.55,"h":158.24,"l":155.92,"c":158.24,"v":170681},{"d":"1990-04-11","o":158.45,"h":160.13,"l":158.45,"c":159.71,"v":138289},{"d":"1990-04-12","o":159.92,"h":161.82,"l":159.92,"c":161.82,"v":124822},{"d":"1990-04-16","o":163.5,"h":164.35,"l":163.08,"c":164.13,"v":188183},{"d":"1990-04-17","o":163.08,"h":164.77,"l":162.66,"c":163.92,"v":81158},{"d":"1990-04-18","o":164.35,"h":164.56,"l":162.24,"c":162.45,"v":139891},{"d":"1990-04-19","o":162.24,"h":163.29,"l":162.24,"c":162.45,"v":129331},{"d":"1990-04-20","o":162.24,"h":162.87,"l":159.29,"c":161.19,"v":284647},{"d":"1990-04-23","o":160.97,"h":160.97,"l":157.39,"c":158.24,"v":150451},{"d":"1990-04-24","o":158.66,"h":158.87,"l":154.23,"c":154.23,"v":294139},{"d":"1990-04-25","o":155.07,"h":155.29,"l":153.81,"c":154.02,"v":204497},{"d":"1990-04-26","o":154.02,"h":154.65,"l":152.97,"c":154.02,"v":361593},{"d":"1990-04-27","o":153.81,"h":153.81,"l":150.02,"c":151.07,"v":405732},{"d":"1990-04-30","o":150.02,"h":150.44,"l":148.33,"c":149.81,"v":330684},{"d":"1990-05-01","o":150.86,"h":152.13,"l":149.18,"c":150.65,"v":285596},{"d":"1990-05-02","o":150.44,"h":152.13,"l":150.02,"c":151.7,"v":3060697},{"d":"1990-05-03","o":152.13,"h":152.97,"l":148.12,"c":148.33,"v":778597},{"d":"1990-05-04","o":148.75,"h":148.96,"l":145.38,"c":148.12,"v":539275},{"d":"1990-05-07","o":148.54,"h":150.23,"l":147.91,"c":148.96,"v":250297},{"d":"1990-05-08","o":149.39,"h":150.65,"l":148.75,"c":150.44,"v":200107},{"d":"1990-05-09","o":149.6,"h":151.7,"l":149.6,"c":151.49,"v":214345},{"d":"1990-05-10","o":151.07,"h":152.55,"l":151.07,"c":151.91,"v":199217},{"d":"1990-05-11","o":153.81,"h":155.92,"l":152.55,"c":155.07,"v":374585},{"d":"1990-05-14","o":155.5,"h":160.13,"l":155.29,"c":158.02,"v":279426},{"d":"1990-05-15","o":158.02,"h":159.92,"l":157.6,"c":159.92,"v":149739},{"d":"1990-05-16","o":159.5,"h":162.66,"l":158.87,"c":160.97,"v":174360},{"d":"1990-05-17","o":161.4,"h":162.45,"l":160.97,"c":162.45,"v":155138},{"d":"1990-05-18","o":162.03,"h":163.08,"l":160.55,"c":163.08,"v":421038},{"d":"1990-05-21","o":162.45,"h":165.4,"l":162.03,"c":164.13,"v":143095},{"d":"1990-05-22","o":163.71,"h":164.56,"l":163.29,"c":164.13,"v":247865},{"d":"1990-05-23","o":163.71,"h":168.14,"l":163.5,"c":167.93,"v":150273},{"d":"1990-05-24","o":167.93,"h":171.3,"l":167.93,"c":169.19,"v":154901},{"d":"1990-05-25","o":168.14,"h":168.56,"l":166.45,"c":166.45,"v":79319},{"d":"1990-05-29","o":165.19,"h":169.82,"l":164.98,"c":169.82,"v":165342},{"d":"1990-05-30","o":170.67,"h":171.3,"l":169.4,"c":170.46,"v":138230},{"d":"1990-05-31","o":170.25,"h":172.77,"l":169.82,"c":171.09,"v":177207},{"d":"1990-06-01","o":171.3,"h":173.2,"l":169.82,"c":173.2,"v":214998},{"d":"1990-06-04","o":173.2,"h":174.04,"l":172.14,"c":174.04,"v":121797},{"d":"1990-06-05","o":173.62,"h":173.62,"l":172.14,"c":172.14,"v":149324},{"d":"1990-06-06","o":171.51,"h":171.51,"l":169.82,"c":169.82,"v":118059},{"d":"1990-06-07","o":169.82,"h":170.67,"l":168.98,"c":170.67,"v":114203},{"d":"1990-06-08","o":169.4,"h":170.03,"l":168.77,"c":168.77,"v":204023},{"d":"1990-06-11","o":168.14,"h":170.25,"l":168.14,"c":169.4,"v":110109},{"d":"1990-06-12","o":170.25,"h":171.93,"l":169.61,"c":171.72,"v":155494},{"d":"1990-06-13","o":172.35,"h":173.2,"l":171.09,"c":172.14,"v":87031},{"d":"1990-06-14","o":171.09,"h":171.09,"l":168.14,"c":168.14,"v":135679},{"d":"1990-06-15","o":168.56,"h":169.19,"l":168.14,"c":169.19,"v":253916},{"d":"1990-06-18","o":168.77,"h":168.77,"l":166.66,"c":166.87,"v":106490},{"d":"1990-06-19","o":165.61,"h":168.56,"l":165.61,"c":168.14,"v":129984},{"d":"1990-06-20","o":168.56,"h":168.77,"l":167.08,"c":167.72,"v":96702},{"d":"1990-06-21","o":167.72,"h":168.14,"l":167.08,"c":167.72,"v":91540},{"d":"1990-06-22","o":168.14,"h":169.61,"l":166.87,"c":166.87,"v":157867},{"d":"1990-06-25","o":166.24,"h":167.08,"l":162.87,"c":162.87,"v":172343},{"d":"1990-06-26","o":163.08,"h":163.08,"l":158.45,"c":158.45,"v":388764},{"d":"1990-06-27","o":158.66,"h":160.55,"l":158.66,"c":160.13,"v":222948},{"d":"1990-06-28","o":160.13,"h":163.08,"l":159.92,"c":163.08,"v":203192},{"d":"1990-06-29","o":161.82,"h":163.92,"l":161.82,"c":162.45,"v":243119},{"d":"1990-07-02","o":162.24,"h":162.87,"l":159.71,"c":161.4,"v":234694},{"d":"1990-07-03","o":161.61,"h":161.82,"l":159.29,"c":159.92,"v":180233},{"d":"1990-07-05","o":159.5,"h":159.71,"l":156.55,"c":157.39,"v":234398},{"d":"1990-07-06","o":156.97,"h":158.02,"l":156.76,"c":157.18,"v":192217},{"d":"1990-07-09","o":157.18,"h":157.18,"l":155.5,"c":156.13,"v":140010},{"d":"1990-07-10","o":155.71,"h":156.55,"l":155.5,"c":155.5,"v":166766},{"d":"1990-07-11","o":155.5,"h":156.76,"l":155.07,"c":156.55,"v":196132},{"d":"1990-07-12","o":156.76,"h":158.45,"l":156.55,"c":158.45,"v":308437},{"d":"1990-07-13","o":158.45,"h":161.61,"l":158.45,"c":159.5,"v":306479},{"d":"1990-07-16","o":160.97,"h":162.66,"l":160.76,"c":162.66,"v":239440},{"d":"1990-07-17","o":163.5,"h":164.56,"l":162.45,"c":163.08,"v":249229},{"d":"1990-07-18","o":162.45,"h":164.13,"l":161.82,"c":161.82,"v":251424},{"d":"1990-07-19","o":161.82,"h":162.87,"l":160.55,"c":162.87,"v":127077},{"d":"1990-07-20","o":163.92,"h":164.77,"l":160.13,"c":160.13,"v":187649},{"d":"1990-07-23","o":160.66,"h":160.66,"l":155.92,"c":159.08,"v":154723},{"d":"1990-07-24","o":159.34,"h":159.34,"l":154.6,"c":156.97,"v":212008},{"d":"1990-07-25","o":156.97,"h":157.23,"l":154.86,"c":156.97,"v":96868},{"d":"1990-07-26","o":156.97,"h":157.23,"l":154.6,"c":156.18,"v":114950},{"d":"1990-07-27","o":155.39,"h":155.39,"l":152.76,"c":154.07,"v":251590},{"d":"1990-07-30","o":153.81,"h":155.92,"l":153.28,"c":155.92,"v":130755},{"d":"1990-07-31","o":156.44,"h":159.87,"l":156.44,"c":159.08,"v":199241},{"d":"1990-08-01","o":159.08,"h":159.08,"l":154.34,"c":155.92,"v":230613},{"d":"1990-08-02","o":150.65,"h":152.49,"l":147.49,"c":149.6,"v":528572},{"d":"1990-08-03","o":149.6,"h":150.91,"l":148.02,"c":149.6,"v":340770},{"d":"1990-08-06","o":140.12,"h":143.8,"l":139.06,"c":143.28,"v":409398},{"d":"1990-08-07","o":143.8,"h":147.49,"l":143.28,"c":146.7,"v":307737},{"d":"1990-08-08","o":146.44,"h":147.23,"l":144.33,"c":144.86,"v":146322},{"d":"1990-08-09","o":144.33,"h":146.96,"l":143.8,"c":146.17,"v":261035},{"d":"1990-08-10","o":146.44,"h":148.02,"l":145.38,"c":147.75,"v":147698},{"d":"1990-08-13","o":147.23,"h":147.23,"l":145.91,"c":146.44,"v":133603},{"d":"1990-08-14","o":146.44,"h":148.54,"l":146.17,"c":148.02,"v":167632},{"d":"1990-08-15","o":148.54,"h":149.33,"l":148.02,"c":149.07,"v":119554},{"d":"1990-08-16","o":148.54,"h":148.81,"l":144.86,"c":144.86,"v":273802},{"d":"1990-08-17","o":142.75,"h":142.75,"l":141.17,"c":141.43,"v":318748},{"d":"1990-08-20","o":141.7,"h":142.22,"l":140.64,"c":140.64,"v":186854},{"d":"1990-08-21","o":136.95,"h":139.33,"l":135.9,"c":138.53,"v":243190},{"d":"1990-08-22","o":139.59,"h":139.59,"l":134.85,"c":136.16,"v":194827},{"d":"1990-08-23","o":134.85,"h":135.9,"l":133.79,"c":134.06,"v":223921},{"d":"1990-08-24","o":135.9,"h":136.43,"l":131.95,"c":133.53,"v":239773},{"d":"1990-08-27","o":135.9,"h":139.59,"l":135.9,"c":138.01,"v":148410},{"d":"1990-08-28","o":136.95,"h":138.01,"l":135.11,"c":135.9,"v":146227},{"d":"1990-08-29","o":136.43,"h":140.64,"l":136.43,"c":140.64,"v":218320},{"d":"1990-08-30","o":143.28,"h":143.28,"l":140.64,"c":141.17,"v":202089},{"d":"1990-08-31","o":140.38,"h":142.22,"l":140.38,"c":142.22,"v":111865},{"d":"1990-09-04","o":140.64,"h":142.22,"l":140.38,"c":142.22,"v":93451},{"d":"1990-09-05","o":141.7,"h":141.96,"l":140.38,"c":141.43,"v":110916},{"d":"1990-09-06","o":140.64,"h":141.7,"l":140.12,"c":140.38,"v":128951},{"d":"1990-09-07","o":139.59,"h":142.22,"l":139.59,"c":141.7,"v":115662},{"d":"1990-09-10","o":143.01,"h":143.54,"l":139.59,"c":139.85,"v":70479},{"d":"1990-09-11","o":140.12,"h":140.38,"l":138.01,"c":138.53,"v":93688},{"d":"1990-09-12","o":138.27,"h":139.06,"l":137.48,"c":138.27,"v":75748},{"d":"1990-09-13","o":138.01,"h":138.53,"l":136.95,"c":137.22,"v":81918},{"d":"1990-09-14","o":136.95,"h":136.95,"l":134.85,"c":135.37,"v":134647},{"d":"1990-09-17","o":135.64,"h":135.9,"l":134.32,"c":134.32,"v":202468},{"d":"1990-09-18","o":134.06,"h":134.85,"l":133.27,"c":134.32,"v":127860},{"d":"1990-09-19","o":134.85,"h":138.01,"l":134.32,"c":138.01,"v":187423},{"d":"1990-09-20","o":136.43,"h":136.43,"l":133.79,"c":134.06,"v":157713},{"d":"1990-09-21","o":134.32,"h":134.32,"l":132.21,"c":132.74,"v":179924},{"d":"1990-09-24","o":132.21,"h":132.21,"l":128,"c":128.26,"v":141718},{"d":"1990-09-25","o":128.79,"h":130.9,"l":126.42,"c":130.9,"v":99431},{"d":"1990-09-26","o":130.9,"h":130.9,"l":127.21,"c":127.47,"v":182250},{"d":"1990-09-27","o":126.95,"h":127.21,"l":120.1,"c":125.89,"v":317893},{"d":"1990-09-28","o":124.31,"h":132.21,"l":123.79,"c":132.21,"v":277789},{"d":"1990-10-01","o":132.21,"h":138.53,"l":131.95,"c":138.53,"v":214144},{"d":"1990-10-02","o":141.17,"h":142.75,"l":139.59,"c":139.85,"v":240342},{"d":"1990-10-03","o":138.53,"h":138.8,"l":133.27,"c":133.79,"v":184006},{"d":"1990-10-04","o":133.27,"h":133.79,"l":128.53,"c":130.9,"v":264785},{"d":"1990-10-05","o":128.53,"h":134.58,"l":126.95,"c":127.21,"v":234979},{"d":"1990-10-08","o":127.74,"h":128.53,"l":125.37,"c":127.21,"v":174039},{"d":"1990-10-09","o":126.42,"h":127.47,"l":125.63,"c":126.68,"v":149170},{"d":"1990-10-10","o":126.42,"h":126.68,"l":124.31,"c":124.84,"v":238634},{"d":"1990-10-11","o":124.58,"h":125.1,"l":123.26,"c":123.52,"v":222260},{"d":"1990-10-12","o":124.05,"h":130.9,"l":123.26,"c":125.89,"v":133555},{"d":"1990-10-15","o":126.68,"h":131.95,"l":124.84,"c":129.32,"v":182867},{"d":"1990-10-16","o":129.58,"h":131.69,"l":129.58,"c":129.84,"v":98529},{"d":"1990-10-17","o":129.58,"h":134.32,"l":129.32,"c":131.16,"v":95444},{"d":"1990-10-18","o":132.21,"h":134.85,"l":132.21,"c":134.32,"v":186332},{"d":"1990-10-19","o":136.95,"h":140.91,"l":136.95,"c":139.59,"v":440438},{"d":"1990-10-22","o":139.06,"h":140.64,"l":138.27,"c":140.12,"v":126388},{"d":"1990-10-23","o":139.59,"h":140.91,"l":139.06,"c":140.12,"v":111960},{"d":"1990-10-24","o":140.38,"h":142.22,"l":139.59,"c":142.22,"v":135026},{"d":"1990-10-25","o":143.28,"h":144.33,"l":140.64,"c":141.7,"v":125439},{"d":"1990-10-26","o":140.64,"h":140.91,"l":137.22,"c":137.22,"v":108828},{"d":"1990-10-29","o":136.95,"h":137.48,"l":133,"c":133.53,"v":108638},{"d":"1990-10-30","o":133.53,"h":135.37,"l":132.21,"c":134.85,"v":127385},{"d":"1990-10-31","o":135.37,"h":136.95,"l":131.69,"c":132.48,"v":187661},{"d":"1990-11-01","o":131.95,"h":134.85,"l":129.84,"c":134.58,"v":243949},{"d":"1990-11-02","o":135.11,"h":142.22,"l":134.85,"c":140.91,"v":380115},{"d":"1990-11-05","o":143.54,"h":146.96,"l":143.01,"c":146.17,"v":201329},{"d":"1990-11-06","o":145.38,"h":148.02,"l":145.12,"c":146.44,"v":206028},{"d":"1990-11-07","o":145.91,"h":147.49,"l":144.33,"c":144.33,"v":161082},{"d":"1990-11-08","o":144.07,"h":147.75,"l":144.07,"c":147.23,"v":217751},{"d":"1990-11-09","o":148.02,"h":150.12,"l":146.96,"c":149.6,"v":164025},{"d":"1990-11-12","o":150.12,"h":153.81,"l":150.12,"c":153.81,"v":319934},{"d":"1990-11-13","o":153.55,"h":153.55,"l":150.65,"c":151.7,"v":267632},{"d":"1990-11-14","o":151.18,"h":152.49,"l":148.02,"c":149.07,"v":123161},{"d":"1990-11-15","o":146.44,"h":148.81,"l":146.44,"c":148.28,"v":147319},{"d":"1990-11-16","o":147.75,"h":149.6,"l":147.75,"c":148.81,"v":167347},{"d":"1990-11-19","o":150.65,"h":153.28,"l":150.39,"c":152.23,"v":156669},{"d":"1990-11-20","o":151.97,"h":152.23,"l":148.54,"c":148.81,"v":116517},{"d":"1990-11-21","o":148.28,"h":148.28,"l":144.86,"c":145.91,"v":197343},{"d":"1990-11-23","o":146.17,"h":146.7,"l":145.38,"c":146.17,"v":42240},{"d":"1990-11-26","o":144.86,"h":147.49,"l":143.54,"c":146.96,"v":244329},{"d":"1990-11-27","o":147.49,"h":151.18,"l":145.65,"c":151.18,"v":166303},{"d":"1990-11-28","o":150.65,"h":153.02,"l":148.81,"c":148.81,"v":170290},{"d":"1990-11-29","o":149.07,"h":150.12,"l":147.23,"c":147.75,"v":71666},{"d":"1990-11-30","o":148.02,"h":155.13,"l":148.02,"c":154.86,"v":188657},{"d":"1990-12-03","o":155.92,"h":158.55,"l":155.65,"c":156.97,"v":214096},{"d":"1990-12-04","o":156.97,"h":160.66,"l":155.92,"c":160.13,"v":266968},{"d":"1990-12-05","o":159.6,"h":162.24,"l":158.29,"c":161.71,"v":237874},{"d":"1990-12-06","o":166.45,"h":166.45,"l":160.66,"c":160.66,"v":294448},{"d":"1990-12-07","o":160.92,"h":161.19,"l":154.86,"c":155.39,"v":163645},{"d":"1990-12-10","o":155.92,"h":158.81,"l":152.76,"c":158.81,"v":193166},{"d":"1990-12-11","o":158.81,"h":158.81,"l":157.23,"c":158.55,"v":230233},{"d":"1990-12-12","o":158.55,"h":161.98,"l":157.5,"c":160.92,"v":183579},{"d":"1990-12-13","o":160.13,"h":162.24,"l":159.6,"c":160.13,"v":109540},{"d":"1990-12-14","o":159.6,"h":161.71,"l":159.08,"c":161.71,"v":150024},{"d":"1990-12-17","o":162.24,"h":163.03,"l":158.02,"c":158.81,"v":104177},{"d":"1990-12-18","o":159.34,"h":162.77,"l":159.08,"c":162.5,"v":265022},{"d":"1990-12-19","o":162.77,"h":167.24,"l":162.77,"c":165.93,"v":255957},{"d":"1990-12-20","o":163.82,"h":168.56,"l":163.29,"c":167.77,"v":236071},{"d":"1990-12-21","o":170.67,"h":170.67,"l":166.19,"c":166.98,"v":296061},{"d":"1990-12-24","o":166.45,"h":167.24,"l":165.4,"c":165.4,"v":29616},{"d":"1990-12-26","o":164.87,"h":166.19,"l":164.35,"c":164.35,"v":23636},{"d":"1990-12-27","o":164.35,"h":165.14,"l":161.71,"c":161.98,"v":37779},{"d":"1990-12-28","o":161.45,"h":161.98,"l":159.34,"c":160.92,"v":57760},{"d":"1990-12-31","o":160.66,"h":161.98,"l":160.13,"c":161.98,"v":41861},{"d":"1991-01-02","o":162.24,"h":162.24,"l":156.97,"c":157.23,"v":166208},{"d":"1991-01-03","o":157.23,"h":157.23,"l":153.81,"c":154.6,"v":174656},{"d":"1991-01-04","o":155.13,"h":157.23,"l":154.86,"c":156.44,"v":118130},{"d":"1991-01-07","o":156.44,"h":157.5,"l":153.81,"c":154.34,"v":130138},{"d":"1991-01-08","o":155.39,"h":155.39,"l":151.7,"c":151.7,"v":167632},{"d":"1991-01-09","o":154.86,"h":157.23,"l":151.7,"c":151.7,"v":203418},{"d":"1991-01-10","o":153.28,"h":155.92,"l":152.76,"c":155.65,"v":119222},{"d":"1991-01-11","o":155.65,"h":155.65,"l":153.55,"c":154.07,"v":88420},{"d":"1991-01-14","o":152.76,"h":155.39,"l":152.23,"c":155.39,"v":141908},{"d":"1991-01-15","o":156.18,"h":156.97,"l":154.07,"c":156.71,"v":130090},{"d":"1991-01-16","o":155.92,"h":157.76,"l":155.65,"c":156.71,"v":130802},{"d":"1991-01-17","o":160.66,"h":163.03,"l":159.34,"c":162.24,"v":265781},{"d":"1991-01-18","o":162.24,"h":169.61,"l":162.24,"c":168.56,"v":226579},{"d":"1991-01-21","o":166.98,"h":167.77,"l":166.19,"c":166.19,"v":209398},{"d":"1991-01-22","o":166.45,"h":166.45,"l":162.24,"c":162.77,"v":133365},{"d":"1991-01-23","o":163.82,"h":165.4,"l":163.56,"c":163.82,"v":189891},{"d":"1991-01-24","o":164.87,"h":169.09,"l":164.87,"c":168.82,"v":148743},{"d":"1991-01-25","o":169.35,"h":170.14,"l":166.98,"c":169.88,"v":123209},{"d":"1991-01-28","o":169.88,"h":169.88,"l":167.51,"c":167.77,"v":71808},{"d":"1991-01-29","o":168.03,"h":168.03,"l":164.35,"c":166.98,"v":72236},{"d":"1991-01-30","o":165.93,"h":169.61,"l":165.93,"c":169.35,"v":148221},{"d":"1991-01-31","o":169.35,"h":174.35,"l":169.35,"c":174.35,"v":146417},{"d":"1991-02-01","o":173.83,"h":176.99,"l":171.19,"c":176.46,"v":166446},{"d":"1991-02-04","o":175.93,"h":179.88,"l":174.88,"c":178.3,"v":137494},{"d":"1991-02-05","o":177.51,"h":180.15,"l":173.3,"c":180.15,"v":217846},{"d":"1991-02-06","o":179.88,"h":185.68,"l":179.62,"c":185.42,"v":146132},{"d":"1991-02-07","o":185.42,"h":188.31,"l":179.62,"c":180.67,"v":201804},{"d":"1991-02-08","o":181.2,"h":184.1,"l":181.2,"c":184.1,"v":202468},{"d":"1991-02-11","o":183.57,"h":189.63,"l":182.78,"c":189.63,"v":229711},{"d":"1991-02-12","o":189.1,"h":194.37,"l":188.58,"c":188.58,"v":301329},{"d":"1991-02-13","o":186.47,"h":186.73,"l":183.31,"c":185.94,"v":360561},{"d":"1991-02-14","o":185.42,"h":185.42,"l":182.26,"c":183.31,"v":312863},{"d":"1991-02-15","o":185.42,"h":190.16,"l":185.42,"c":188.84,"v":398387},{"d":"1991-02-19","o":187.79,"h":188.84,"l":187,"c":188.05,"v":149312},{"d":"1991-02-20","o":187.52,"h":187.79,"l":186.47,"c":187.26,"v":100760},{"d":"1991-02-21","o":186.73,"h":188.84,"l":186.73,"c":188.31,"v":108353},{"d":"1991-02-22","o":188.58,"h":192.26,"l":188.58,"c":190.68,"v":127433},{"d":"1991-02-25","o":193.32,"h":193.32,"l":190.16,"c":190.95,"v":136355},{"d":"1991-02-26","o":189.63,"h":189.63,"l":186.73,"c":187,"v":115283},{"d":"1991-02-27","o":187,"h":189.37,"l":187,"c":188.31,"v":87755},{"d":"1991-02-28","o":190.68,"h":191.74,"l":189.63,"c":190.95,"v":162791},{"d":"1991-03-01","o":190.95,"h":195.95,"l":190.42,"c":195.95,"v":181206},{"d":"1991-03-04","o":195.42,"h":197.53,"l":193.84,"c":194.9,"v":153821},{"d":"1991-03-05","o":195.95,"h":202.27,"l":195.95,"c":202.01,"v":205886},{"d":"1991-03-06","o":202.53,"h":202.8,"l":199.37,"c":199.9,"v":134314},{"d":"1991-03-07","o":199.37,"h":200.69,"l":198.32,"c":199.11,"v":135216},{"d":"1991-03-08","o":199.11,"h":200.16,"l":197,"c":197.53,"v":154201},{"d":"1991-03-11","o":198.06,"h":198.58,"l":197,"c":197,"v":64262},{"d":"1991-03-12","o":197,"h":201.48,"l":197,"c":198.58,"v":110679},{"d":"1991-03-13","o":198.06,"h":198.06,"l":195.95,"c":197,"v":128382},{"d":"1991-03-14","o":197.53,"h":197.53,"l":194.37,"c":194.9,"v":183864},{"d":"1991-03-15","o":195.42,"h":195.42,"l":189.89,"c":190.95,"v":326294},{"d":"1991-03-18","o":188.58,"h":190.42,"l":187.52,"c":189.89,"v":220504},{"d":"1991-03-19","o":188.58,"h":192.79,"l":187.52,"c":189.63,"v":132748},{"d":"1991-03-20","o":188.58,"h":190.68,"l":188.58,"c":189.1,"v":63835},{"d":"1991-03-21","o":190.68,"h":191.47,"l":189.1,"c":189.63,"v":102705},{"d":"1991-03-22","o":189.63,"h":191.74,"l":189.1,"c":190.95,"v":86094},{"d":"1991-03-25","o":191.47,"h":194.9,"l":191.47,"c":194.63,"v":95302},{"d":"1991-03-26","o":194.37,"h":200.69,"l":194.37,"c":200.16,"v":98624},{"d":"1991-03-27","o":200.16,"h":202.01,"l":199.64,"c":200.95,"v":144851},{"d":"1991-03-28","o":201.48,"h":204.38,"l":200.95,"c":203.06,"v":133697},{"d":"1991-04-01","o":202.53,"h":202.8,"l":198.58,"c":200.43,"v":80162},{"d":"1991-04-02","o":200.43,"h":205.43,"l":199.9,"c":205.43,"v":94068},{"d":"1991-04-03","o":207.54,"h":212.02,"l":207.01,"c":210.17,"v":201045},{"d":"1991-04-04","o":211.49,"h":212.81,"l":209.65,"c":212.54,"v":124063},{"d":"1991-04-05","o":212.54,"h":213.33,"l":206.75,"c":208.07,"v":104794},{"d":"1991-04-08","o":208.59,"h":213.33,"l":208.59,"c":212.54,"v":90176},{"d":"1991-04-09","o":212.54,"h":214.91,"l":211.23,"c":212.28,"v":165306},{"d":"1991-04-10","o":211.23,"h":211.49,"l":206.75,"c":208.59,"v":72378},{"d":"1991-04-11","o":208.59,"h":211.49,"l":208.59,"c":209.12,"v":98861},{"d":"1991-04-12","o":209.91,"h":210.7,"l":206.75,"c":208.07,"v":96678},{"d":"1991-04-15","o":207.54,"h":208.33,"l":205.43,"c":206.49,"v":92217},{"d":"1991-04-16","o":207.01,"h":214.39,"l":205.96,"c":214.39,"v":158757},{"d":"1991-04-17","o":214.39,"h":214.65,"l":210.7,"c":210.7,"v":102468},{"d":"1991-04-18","o":210.7,"h":210.7,"l":207.01,"c":208.07,"v":107689},{"d":"1991-04-19","o":208.07,"h":208.07,"l":203.06,"c":203.33,"v":219127},{"d":"1991-04-22","o":203.33,"h":205.7,"l":202.8,"c":203.33,"v":121690},{"d":"1991-04-23","o":203.85,"h":204.91,"l":201.22,"c":202.01,"v":101566},{"d":"1991-04-24","o":202.53,"h":202.53,"l":196.48,"c":198.06,"v":192691},{"d":"1991-04-25","o":192.79,"h":197,"l":192.79,"c":194.37,"v":346987},{"d":"1991-04-26","o":193.84,"h":197.53,"l":193.05,"c":196.74,"v":88752},{"d":"1991-04-29","o":197.53,"h":198.58,"l":192.79,"c":193.58,"v":82772},{"d":"1991-04-30","o":194.9,"h":195.16,"l":190.68,"c":191.47,"v":270005},{"d":"1991-05-01","o":192,"h":193.05,"l":189.63,"c":191.74,"v":219792},{"d":"1991-05-02","o":192.79,"h":192.79,"l":186.73,"c":190.42,"v":441956},{"d":"1991-05-03","o":190.16,"h":190.16,"l":185.42,"c":185.42,"v":400333},{"d":"1991-05-06","o":185.42,"h":185.94,"l":181.73,"c":185.42,"v":222639},{"d":"1991-05-07","o":185.42,"h":188.05,"l":184.36,"c":186.47,"v":143332},{"d":"1991-05-08","o":186.47,"h":187,"l":185.68,"c":186.47,"v":200475},{"d":"1991-05-09","o":186.21,"h":188.84,"l":185.42,"c":188.05,"v":217561},{"d":"1991-05-10","o":188.05,"h":189.1,"l":184.63,"c":184.63,"v":144424},{"d":"1991-05-13","o":185.15,"h":185.15,"l":183.57,"c":184.1,"v":67632},{"d":"1991-05-14","o":183.84,"h":183.84,"l":181.73,"c":183.31,"v":150688},{"d":"1991-05-15","o":183.31,"h":184.36,"l":180.67,"c":183.84,"v":160893},{"d":"1991-05-16","o":185.94,"h":185.94,"l":184.36,"c":185.15,"v":83389},{"d":"1991-05-17","o":184.89,"h":185.15,"l":184.36,"c":185.15,"v":128382},{"d":"1991-05-20","o":185.15,"h":185.94,"l":182.26,"c":184.36,"v":112910},{"d":"1991-05-21","o":184.89,"h":187.52,"l":184.89,"c":187.26,"v":132131},{"d":"1991-05-22","o":187,"h":188.58,"l":187,"c":188.58,"v":111960},{"d":"1991-05-23","o":187.52,"h":189.37,"l":187,"c":187.26,"v":101994},{"d":"1991-05-24","o":188.58,"h":188.84,"l":187.52,"c":187.52,"v":80446},{"d":"1991-05-28","o":187.52,"h":187.52,"l":182.52,"c":186.47,"v":175890},{"d":"1991-05-29","o":185.42,"h":186.47,"l":184.36,"c":185.42,"v":113479},{"d":"1991-05-30","o":185.42,"h":187,"l":184.89,"c":187,"v":300285},{"d":"1991-05-31","o":187.26,"h":191.74,"l":186.73,"c":190.68,"v":177362},{"d":"1991-06-03","o":190.42,"h":190.42,"l":187.26,"c":187.26,"v":95254},{"d":"1991-06-04","o":187.26,"h":188.31,"l":185.94,"c":188.31,"v":133270},{"d":"1991-06-05","o":189.1,"h":191.74,"l":186.47,"c":189.63,"v":240342},{"d":"1991-06-06","o":189.89,"h":191.21,"l":189.1,"c":190.42,"v":119554},{"d":"1991-06-07","o":189.63,"h":189.89,"l":185.15,"c":185.42,"v":180162},{"d":"1991-06-10","o":185.42,"h":185.42,"l":183.31,"c":183.57,"v":82535},{"d":"1991-06-11","o":184.1,"h":185.42,"l":183.57,"c":185.42,"v":142240},{"d":"1991-06-12","o":185.42,"h":185.42,"l":180.67,"c":182.52,"v":152824},{"d":"1991-06-13","o":182.26,"h":183.05,"l":180.15,"c":181.2,"v":148885},{"d":"1991-06-14","o":181.73,"h":182.52,"l":180.67,"c":181.2,"v":123731},{"d":"1991-06-17","o":180.15,"h":180.67,"l":178.57,"c":179.36,"v":198624},{"d":"1991-06-18","o":179.09,"h":179.36,"l":176.99,"c":176.99,"v":259849},{"d":"1991-06-19","o":176.99,"h":178.3,"l":175.93,"c":177.51,"v":271809},{"d":"1991-06-20","o":178.04,"h":181.2,"l":176.99,"c":180.94,"v":234789},{"d":"1991-06-21","o":181.47,"h":182.52,"l":180.94,"c":181.73,"v":225060},{"d":"1991-06-24","o":181.73,"h":181.73,"l":177.51,"c":178.3,"v":203275},{"d":"1991-06-25","o":178.3,"h":178.83,"l":176.99,"c":177.25,"v":84148},{"d":"1991-06-26","o":177.25,"h":179.36,"l":176.46,"c":178.3,"v":243427},{"d":"1991-06-27","o":178.83,"h":179.09,"l":177.51,"c":178.57,"v":137921},{"d":"1991-06-28","o":177.78,"h":179.09,"l":177.25,"c":177.51,"v":169151},{"d":"1991-07-01","o":178.57,"h":183.31,"l":178.3,"c":183.31,"v":154960},{"d":"1991-07-02","o":183.31,"h":183.31,"l":180.15,"c":180.41,"v":117798},{"d":"1991-07-03","o":180.15,"h":180.15,"l":178.04,"c":179.09,"v":122497},{"d":"1991-07-05","o":179.09,"h":180.94,"l":179.09,"c":179.88,"v":52397},{"d":"1991-07-08","o":177.51,"h":181.47,"l":176.2,"c":181.2,"v":186806},{"d":"1991-07-09","o":181.73,"h":183.05,"l":178.57,"c":178.57,"v":154248},{"d":"1991-07-10","o":179.36,"h":181.2,"l":176.99,"c":177.78,"v":126768},{"d":"1991-07-11","o":178.3,"h":179.09,"l":174.88,"c":175.93,"v":218653},{"d":"1991-07-12","o":176.72,"h":176.72,"l":174.09,"c":175.41,"v":113764},{"d":"1991-07-15","o":175.67,"h":176.2,"l":175.14,"c":175.41,"v":117513},{"d":"1991-07-16","o":175.41,"h":175.67,"l":172.77,"c":173.3,"v":158994},{"d":"1991-07-17","o":173.3,"h":175.93,"l":173.3,"c":175.41,"v":147793},{"d":"1991-07-18","o":175.41,"h":178.57,"l":174.88,"c":178.57,"v":160465},{"d":"1991-07-19","o":179.09,"h":181.73,"l":178.57,"c":181.47,"v":150831},{"d":"1991-07-22","o":181.2,"h":181.47,"l":179.36,"c":180.67,"v":174941},{"d":"1991-07-23","o":180.94,"h":180.94,"l":176.2,"c":176.2,"v":111391},{"d":"1991-07-24","o":176.72,"h":177.25,"l":173.56,"c":173.83,"v":141623},{"d":"1991-07-25","o":174.35,"h":175.14,"l":173.04,"c":173.04,"v":133128},{"d":"1991-07-26","o":172.77,"h":173.3,"l":171.46,"c":171.46,"v":122687},{"d":"1991-07-29","o":170.93,"h":171.98,"l":170.67,"c":171.72,"v":228714},{"d":"1991-07-30","o":172.51,"h":172.51,"l":171.46,"c":172.51,"v":175890},{"d":"1991-07-31","o":173.83,"h":177.51,"l":173.3,"c":175.93,"v":239915},{"d":"1991-08-01","o":177.51,"h":179.36,"l":176.99,"c":178.3,"v":224917},{"d":"1991-08-02","o":181.2,"h":183.05,"l":179.36,"c":182.52,"v":190556},{"d":"1991-08-05","o":181.99,"h":183.31,"l":181.73,"c":181.99,"v":98054},{"d":"1991-08-06","o":183.05,"h":183.05,"l":178.3,"c":179.09,"v":197485},{"d":"1991-08-07","o":179.62,"h":180.15,"l":174.88,"c":174.88,"v":211059},{"d":"1991-08-08","o":171.72,"h":174.35,"l":171.72,"c":172.77,"v":264452},{"d":"1991-08-09","o":172.51,"h":173.56,"l":169.35,"c":172.51,"v":274467},{"d":"1991-08-12","o":171.72,"h":176.99,"l":171.46,"c":176.99,"v":99905},{"d":"1991-08-13","o":176.46,"h":177.51,"l":172.77,"c":172.77,"v":196393},{"d":"1991-08-14","o":173.83,"h":175.67,"l":173.04,"c":174.09,"v":196204},{"d":"1991-08-15","o":174.62,"h":177.78,"l":174.62,"c":177.25,"v":145088},{"d":"1991-08-16","o":178.04,"h":178.83,"l":175.41,"c":177.25,"v":186427},{"d":"1991-08-19","o":172.77,"h":180.41,"l":171.46,"c":172.25,"v":167063},{"d":"1991-08-20","o":174.35,"h":174.88,"l":172.51,"c":174.62,"v":97864},{"d":"1991-08-21","o":176.46,"h":179.62,"l":175.14,"c":179.62,"v":168819},{"d":"1991-08-22","o":181.73,"h":182.78,"l":179.36,"c":179.88,"v":223921},{"d":"1991-08-23","o":179.36,"h":180.15,"l":175.93,"c":176.2,"v":180162},{"d":"1991-08-26","o":174.88,"h":175.93,"l":174.09,"c":175.67,"v":120598},{"d":"1991-08-27","o":175.41,"h":175.67,"l":174.35,"c":174.88,"v":100854},{"d":"1991-08-28","o":175.14,"h":176.46,"l":174.88,"c":174.88,"v":172758},{"d":"1991-08-29","o":175.67,"h":178.3,"l":174.35,"c":177.51,"v":173043},{"d":"1991-08-30","o":177.25,"h":177.51,"l":176.2,"c":177.51,"v":83294},{"d":"1991-09-03","o":176.99,"h":178.57,"l":175.93,"c":176.72,"v":115520},{"d":"1991-09-04","o":176.99,"h":176.99,"l":175.93,"c":176.2,"v":91172},{"d":"1991-09-05","o":176.72,"h":177.51,"l":175.41,"c":176.99,"v":136118},{"d":"1991-09-06","o":176.99,"h":181.2,"l":176.99,"c":180.41,"v":106882},{"d":"1991-09-09","o":180.94,"h":181.2,"l":180.67,"c":181.2,"v":83531},{"d":"1991-09-10","o":181.2,"h":181.73,"l":178.04,"c":178.04,"v":92406},{"d":"1991-09-11","o":178.57,"h":180.94,"l":178.57,"c":180.67,"v":66113},{"d":"1991-09-12","o":182.26,"h":182.52,"l":180.94,"c":181.47,"v":131277},{"d":"1991-09-13","o":181.73,"h":181.99,"l":180.41,"c":180.94,"v":113859},{"d":"1991-09-16","o":180.94,"h":180.94,"l":178.57,"c":178.57,"v":99526},{"d":"1991-09-17","o":176.99,"h":178.04,"l":175.67,"c":176.2,"v":172948},{"d":"1991-09-18","o":175.93,"h":176.72,"l":175.67,"c":176.2,"v":99715},{"d":"1991-09-19","o":175.93,"h":176.99,"l":174.88,"c":176.99,"v":221975},{"d":"1991-09-20","o":176.99,"h":177.25,"l":174.35,"c":174.35,"v":225582},{"d":"1991-09-23","o":174.88,"h":175.14,"l":171.98,"c":172.25,"v":169341},{"d":"1991-09-24","o":172.51,"h":175.67,"l":172.51,"c":174.88,"v":141671},{"d":"1991-09-25","o":174.88,"h":175.14,"l":173.3,"c":173.3,"v":122924},{"d":"1991-09-26","o":173.04,"h":175.14,"l":172.25,"c":173.83,"v":130897},{"d":"1991-09-27","o":173.83,"h":175.41,"l":173.83,"c":174.62,"v":76744},{"d":"1991-09-30","o":173.83,"h":174.62,"l":173.3,"c":173.83,"v":98292},{"d":"1991-10-01","o":174.62,"h":175.41,"l":173.83,"c":174.35,"v":116374},{"d":"1991-10-02","o":174.35,"h":174.35,"l":173.04,"c":173.3,"v":139725},{"d":"1991-10-03","o":173.3,"h":173.3,"l":172.25,"c":172.51,"v":75938},{"d":"1991-10-04","o":172.77,"h":173.3,"l":170.4,"c":170.4,"v":139108},{"d":"1991-10-07","o":169.88,"h":169.88,"l":167.24,"c":167.24,"v":312435},{"d":"1991-10-08","o":167.24,"h":167.51,"l":165.66,"c":166.98,"v":278596},{"d":"1991-10-09","o":166.45,"h":168.3,"l":166.45,"c":166.72,"v":121453},{"d":"1991-10-10","o":166.72,"h":168.82,"l":166.72,"c":168.3,"v":92074},{"d":"1991-10-11","o":168.56,"h":169.61,"l":168.56,"c":169.09,"v":71476},{"d":"1991-10-14","o":169.61,"h":172.25,"l":169.61,"c":171.72,"v":118557},{"d":"1991-10-15","o":171.72,"h":171.72,"l":168.82,"c":170.67,"v":129331},{"d":"1991-10-16","o":171.19,"h":172.25,"l":170.67,"c":171.19,"v":129568},{"d":"1991-10-17","o":172.25,"h":174.88,"l":171.72,"c":172.25,"v":143427},{"d":"1991-10-18","o":172.77,"h":173.3,"l":171.98,"c":172.77,"v":221121},{"d":"1991-10-21","o":171.72,"h":172.25,"l":170.67,"c":172.25,"v":99146},{"d":"1991-10-22","o":173.3,"h":174.35,"l":173.04,"c":173.3,"v":132938},{"d":"1991-10-23","o":173.3,"h":174.09,"l":171.72,"c":173.04,"v":103560},{"d":"1991-10-24","o":173.56,"h":173.83,"l":172.25,"c":173.83,"v":86711},{"d":"1991-10-25","o":173.83,"h":174.62,"l":173.3,"c":174.09,"v":76412},{"d":"1991-10-28","o":174.62,"h":178.57,"l":174.62,"c":177.51,"v":121120},{"d":"1991-10-29","o":176.72,"h":181.73,"l":176.72,"c":180.94,"v":181158},{"d":"1991-10-30","o":181.2,"h":185.68,"l":180.67,"c":185.68,"v":201994},{"d":"1991-10-31","o":185.42,"h":185.94,"l":182.26,"c":185.42,"v":241671},{"d":"1991-11-01","o":185.42,"h":185.42,"l":182.26,"c":183.05,"v":256194},{"d":"1991-11-04","o":182.52,"h":182.52,"l":180.15,"c":181.73,"v":174466},{"d":"1991-11-05","o":181.2,"h":181.73,"l":179.09,"c":179.62,"v":99098},{"d":"1991-11-06","o":178.57,"h":181.2,"l":177.51,"c":180.67,"v":123683},{"d":"1991-11-07","o":179.62,"h":188.05,"l":179.62,"c":187.79,"v":236688},{"d":"1991-11-08","o":190.16,"h":190.16,"l":185.94,"c":186.73,"v":273138},{"d":"1991-11-11","o":187,"h":187.26,"l":185.68,"c":186.73,"v":108970},{"d":"1991-11-12","o":187.26,"h":188.05,"l":186.47,"c":187.79,"v":156241},{"d":"1991-11-13","o":186.47,"h":188.84,"l":185.94,"c":188.84,"v":122781},{"d":"1991-11-14","o":188.84,"h":189.37,"l":188.31,"c":189.37,"v":91789},{"d":"1991-11-15","o":189.37,"h":189.63,"l":178.57,"c":178.57,"v":234504},{"d":"1991-11-18","o":179.62,"h":181.73,"l":179.09,"c":180.67,"v":225060},{"d":"1991-11-19","o":178.57,"h":179.36,"l":174.35,"c":176.99,"v":270243},{"d":"1991-11-20","o":177.78,"h":178.04,"l":172.77,"c":172.77,"v":158472},{"d":"1991-11-21","o":173.3,"h":176.99,"l":173.3,"c":176.46,"v":100475},{"d":"1991-11-22","o":175.93,"h":177.25,"l":175.14,"c":176.72,"v":97105},{"d":"1991-11-25","o":176.46,"h":179.62,"l":175.93,"c":179.62,"v":91695},{"d":"1991-11-26","o":180.67,"h":185.42,"l":179.62,"c":184.36,"v":147983},{"d":"1991-11-27","o":183.57,"h":184.1,"l":182.26,"c":182.26,"v":60086},{"d":"1991-11-29","o":182.26,"h":182.78,"l":181.73,"c":181.99,"v":23636},{"d":"1991-12-02","o":180.94,"h":183.84,"l":180.67,"c":183.05,"v":130328},{"d":"1991-12-03","o":182.78,"h":183.31,"l":182.52,"c":182.78,"v":95824},{"d":"1991-12-04","o":183.05,"h":184.1,"l":181.47,"c":183.84,"v":108306},{"d":"1991-12-05","o":183.31,"h":184.1,"l":183.05,"c":183.31,"v":89986},{"d":"1991-12-06","o":182.26,"h":185.15,"l":181.73,"c":184.63,"v":213622},{"d":"1991-12-09","o":184.36,"h":186.21,"l":183.31,"c":185.42,"v":130897},{"d":"1991-12-10","o":185.42,"h":185.42,"l":183.57,"c":183.84,"v":90033},{"d":"1991-12-11","o":184.1,"h":184.89,"l":182.78,"c":184.89,"v":96583},{"d":"1991-12-12","o":185.42,"h":186.21,"l":184.36,"c":184.63,"v":79639},{"d":"1991-12-13","o":185.94,"h":186.47,"l":185.42,"c":185.68,"v":119127},{"d":"1991-12-16","o":185.94,"h":189.1,"l":184.36,"c":186.73,"v":93498},{"d":"1991-12-17","o":187.52,"h":192.79,"l":187.52,"c":192.79,"v":154485},{"d":"1991-12-18","o":191.21,"h":192.53,"l":190.16,"c":192.26,"v":191410},{"d":"1991-12-19","o":192.26,"h":193.32,"l":191.21,"c":192.53,"v":163123},{"d":"1991-12-20","o":193.84,"h":193.84,"l":190.68,"c":191.47,"v":354581},{"d":"1991-12-23","o":191.21,"h":197.79,"l":191.21,"c":197.27,"v":283816},{"d":"1991-12-24","o":198.06,"h":198.06,"l":196.74,"c":196.74,"v":166588},{"d":"1991-12-26","o":196.74,"h":199.64,"l":196.74,"c":199.37,"v":107404},{"d":"1991-12-27","o":198.85,"h":201.48,"l":198.85,"c":201.22,"v":129616},{"d":"1991-12-30","o":200.69,"h":208.59,"l":200.69,"c":208.59,"v":196156},{"d":"1991-12-31","o":208.07,"h":209.38,"l":205.96,"c":207.28,"v":182203},{"d":"1992-01-02","o":206.49,"h":206.75,"l":202.8,"c":203.85,"v":150024},{"d":"1992-01-03","o":203.85,"h":206.22,"l":203.59,"c":206.22,"v":110062},{"d":"1992-01-06","o":205.17,"h":208.33,"l":205.17,"c":206.75,"v":228619},{"d":"1992-01-07","o":206.22,"h":206.75,"l":204.64,"c":205.96,"v":141006},{"d":"1992-01-08","o":204.38,"h":205.96,"l":203.33,"c":204.38,"v":160276},{"d":"1992-01-09","o":204.38,"h":205.17,"l":201.22,"c":203.85,"v":136403},{"d":"1992-01-10","o":204.12,"h":204.12,"l":198.06,"c":202.27,"v":168629},{"d":"1992-01-13","o":201.22,"h":202.53,"l":200.16,"c":200.16,"v":77029},{"d":"1992-01-14","o":200.16,"h":203.33,"l":200.16,"c":202.53,"v":113194},{"d":"1992-01-15","o":202.8,"h":203.85,"l":201.22,"c":202.8,"v":123873},{"d":"1992-01-16","o":203.33,"h":204.91,"l":203.33,"c":204.91,"v":195064},{"d":"1992-01-17","o":204.64,"h":206.49,"l":202.27,"c":203.06,"v":255340},{"d":"1992-01-20","o":202.8,"h":202.8,"l":199.64,"c":200.43,"v":79545},{"d":"1992-01-21","o":199.64,"h":200.43,"l":198.06,"c":199.9,"v":107546},{"d":"1992-01-22","o":199.37,"h":205.7,"l":199.37,"c":205.7,"v":60133},{"d":"1992-01-23","o":205.7,"h":206.75,"l":200.16,"c":202.27,"v":89464},{"d":"1992-01-24","o":201.74,"h":201.74,"l":198.06,"c":198.06,"v":104889},{"d":"1992-01-27","o":198.58,"h":198.58,"l":193.05,"c":193.58,"v":81585},{"d":"1992-01-28","o":193.84,"h":195.69,"l":193.32,"c":193.32,"v":164595},{"d":"1992-01-29","o":193.84,"h":195.69,"l":192.26,"c":192.79,"v":205079},{"d":"1992-01-30","o":192.53,"h":193.84,"l":192.26,"c":193.58,"v":123256},{"d":"1992-01-31","o":194.11,"h":194.63,"l":193.05,"c":193.32,"v":161699},{"d":"1992-02-03","o":192.79,"h":193.05,"l":190.68,"c":190.95,"v":76982},{"d":"1992-02-04","o":190.95,"h":195.69,"l":190.68,"c":195.42,"v":159848},{"d":"1992-02-05","o":195.42,"h":196.48,"l":193.84,"c":194.11,"v":86189},{"d":"1992-02-06","o":193.58,"h":193.58,"l":191.47,"c":192.53,"v":108733},{"d":"1992-02-07","o":192.53,"h":192.53,"l":188.58,"c":189.37,"v":123161},{"d":"1992-02-10","o":189.63,"h":189.63,"l":186.73,"c":188.58,"v":131135},{"d":"1992-02-11","o":189.1,"h":189.63,"l":188.05,"c":188.84,"v":118225},{"d":"1992-02-12","o":189.63,"h":191.21,"l":188.58,"c":189.1,"v":119554},{"d":"1992-02-13","o":189.1,"h":190.68,"l":188.58,"c":189.89,"v":194020},{"d":"1992-02-14","o":189.37,"h":189.37,"l":187.52,"c":187.52,"v":126436},{"d":"1992-02-18","o":187.52,"h":187.79,"l":184.89,"c":186.73,"v":134884},{"d":"1992-02-19","o":186.47,"h":186.73,"l":182.26,"c":182.26,"v":197770},{"d":"1992-02-20","o":184.1,"h":185.94,"l":183.57,"c":184.1,"v":151021},{"d":"1992-02-21","o":184.36,"h":185.42,"l":183.57,"c":184.89,"v":158330},{"d":"1992-02-24","o":185.15,"h":185.68,"l":183.31,"c":185.42,"v":100854},{"d":"1992-02-25","o":185.15,"h":185.15,"l":181.2,"c":181.73,"v":99668},{"d":"1992-02-26","o":181.2,"h":182.78,"l":180.15,"c":180.41,"v":203845},{"d":"1992-02-27","o":183.31,"h":184.1,"l":181.73,"c":183.31,"v":140057},{"d":"1992-02-28","o":184.36,"h":189.63,"l":183.84,"c":184.36,"v":259327},{"d":"1992-03-02","o":184.1,"h":185.94,"l":183.84,"c":185.15,"v":100617},{"d":"1992-03-03","o":185.68,"h":186.21,"l":183.57,"c":183.57,"v":98814},{"d":"1992-03-04","o":183.84,"h":186.21,"l":181.99,"c":183.57,"v":138871},{"d":"1992-03-05","o":183.05,"h":184.1,"l":180.41,"c":180.41,"v":140627},{"d":"1992-03-06","o":180.94,"h":182.26,"l":180.67,"c":181.73,"v":162886},{"d":"1992-03-09","o":181.73,"h":182.78,"l":181.73,"c":182.78,"v":128239},{"d":"1992-03-10","o":182.78,"h":183.05,"l":181.47,"c":181.99,"v":132226},{"d":"1992-03-11","o":182.26,"h":183.31,"l":180.67,"c":180.94,"v":146559},{"d":"1992-03-12","o":180.41,"h":181.99,"l":180.15,"c":181.2,"v":129189},{"d":"1992-03-13","o":181.2,"h":182.26,"l":180.67,"c":181.47,"v":123114},{"d":"1992-03-16","o":181.73,"h":183.84,"l":181.73,"c":183.84,"v":71619},{"d":"1992-03-17","o":184.1,"h":185.15,"l":182.26,"c":182.52,"v":107546},{"d":"1992-03-18","o":182.78,"h":186.47,"l":182.52,"c":185.94,"v":131894},{"d":"1992-03-19","o":187.52,"h":189.37,"l":187,"c":188.31,"v":83057},{"d":"1992-03-20","o":188.84,"h":189.63,"l":187.79,"c":189.63,"v":179829},{"d":"1992-03-23","o":189.1,"h":189.1,"l":186.73,"c":187,"v":52919},{"d":"1992-03-24","o":187,"h":187.26,"l":183.57,"c":183.84,"v":70479},{"d":"1992-03-25","o":184.36,"h":185.15,"l":181.2,"c":182.26,"v":144234},{"d":"1992-03-26","o":183.05,"h":183.05,"l":181.47,"c":181.99,"v":93213},{"d":"1992-03-27","o":181.73,"h":181.73,"l":180.41,"c":180.94,"v":137399},{"d":"1992-03-30","o":181.2,"h":182.26,"l":180.67,"c":181.73,"v":132653},{"d":"1992-03-31","o":181.73,"h":184.1,"l":180.94,"c":182.78,"v":76934},{"d":"1992-04-01","o":182.78,"h":182.78,"l":180.94,"c":181.73,"v":144613},{"d":"1992-04-02","o":181.2,"h":182.78,"l":180.41,"c":180.67,"v":94305},{"d":"1992-04-03","o":180.67,"h":183.84,"l":179.88,"c":180.94,"v":149692},{"d":"1992-04-06","o":180.94,"h":181.47,"l":179.88,"c":180.15,"v":155862},{"d":"1992-04-07","o":180.15,"h":180.94,"l":179.36,"c":179.62,"v":104177},{"d":"1992-04-08","o":179.09,"h":179.36,"l":175.93,"c":177.25,"v":199099},{"d":"1992-04-09","o":177.78,"h":181.2,"l":177.78,"c":179.62,"v":114666},{"d":"1992-04-10","o":180.67,"h":181.2,"l":178.57,"c":179.88,"v":107357},{"d":"1992-04-13","o":179.62,"h":180.41,"l":178.83,"c":180.15,"v":109635},{"d":"1992-04-14","o":181.2,"h":184.89,"l":181.2,"c":183.05,"v":179213},{"d":"1992-04-15","o":184.1,"h":184.36,"l":181.99,"c":184.1,"v":168344},{"d":"1992-04-16","o":184.1,"h":184.36,"l":182.26,"c":182.78,"v":160276},{"d":"1992-04-20","o":181.2,"h":181.99,"l":180.41,"c":181.2,"v":94637},{"d":"1992-04-21","o":181.47,"h":181.99,"l":177.51,"c":179.62,"v":112910},{"d":"1992-04-22","o":179.36,"h":179.36,"l":178.3,"c":178.83,"v":74087},{"d":"1992-04-23","o":179.36,"h":179.88,"l":178.83,"c":179.36,"v":145658},{"d":"1992-04-24","o":179.62,"h":179.62,"l":175.93,"c":175.93,"v":133175},{"d":"1992-04-27","o":174.88,"h":177.25,"l":174.88,"c":176.72,"v":129331},{"d":"1992-04-28","o":176.72,"h":176.99,"l":175.14,"c":175.67,"v":142335},{"d":"1992-04-29","o":176.2,"h":177.25,"l":175.67,"c":176.72,"v":137257},{"d":"1992-04-30","o":178.04,"h":178.83,"l":172.77,"c":174.88,"v":505459},{"d":"1992-05-01","o":174.88,"h":177.51,"l":174.35,"c":175.93,"v":392644},{"d":"1992-05-04","o":175.41,"h":177.51,"l":174.88,"c":176.99,"v":193593},{"d":"1992-05-05","o":177.25,"h":178.3,"l":177.25,"c":177.25,"v":118652},{"d":"1992-05-06","o":177.78,"h":178.04,"l":175.67,"c":176.99,"v":134409},{"d":"1992-05-07","o":176.99,"h":177.25,"l":175.14,"c":175.14,"v":99905},{"d":"1992-05-08","o":175.93,"h":176.99,"l":175.67,"c":176.72,"v":196536},{"d":"1992-05-11","o":176.46,"h":178.57,"l":176.46,"c":178.3,"v":164072},{"d":"1992-05-12","o":179.36,"h":180.15,"l":177.25,"c":178.3,"v":186142},{"d":"1992-05-13","o":179.36,"h":181.73,"l":178.83,"c":180.15,"v":261462},{"d":"1992-05-14","o":180.94,"h":180.94,"l":177.78,"c":178.57,"v":172378},{"d":"1992-05-15","o":178.57,"h":178.57,"l":177.25,"c":177.78,"v":232559},{"d":"1992-05-18","o":178.57,"h":179.88,"l":177.78,"c":178.3,"v":150309},{"d":"1992-05-19","o":179.09,"h":180.15,"l":178.57,"c":179.88,"v":212388},{"d":"1992-05-20","o":180.94,"h":182.26,"l":180.41,"c":181.2,"v":230091},{"d":"1992-05-21","o":180.67,"h":181.73,"l":180.41,"c":181.2,"v":121642},{"d":"1992-05-22","o":181.47,"h":184.1,"l":181.47,"c":182.52,"v":93830},{"d":"1992-05-26","o":182.26,"h":182.26,"l":179.62,"c":179.62,"v":177694},{"d":"1992-05-27","o":179.88,"h":181.99,"l":179.88,"c":181.2,"v":157286},{"d":"1992-05-28","o":181.99,"h":181.99,"l":179.88,"c":180.15,"v":247983},{"d":"1992-05-29","o":180.15,"h":180.41,"l":178.04,"c":178.04,"v":195539},{"d":"1992-06-01","o":178.83,"h":180.15,"l":177.51,"c":180.15,"v":165686},{"d":"1992-06-02","o":180.15,"h":181.73,"l":180.15,"c":180.41,"v":121073},{"d":"1992-06-03","o":180.94,"h":181.47,"l":178.83,"c":179.09,"v":138349},{"d":"1992-06-04","o":179.62,"h":181.99,"l":179.09,"c":181.47,"v":199431},{"d":"1992-06-05","o":180.67,"h":183.57,"l":180.67,"c":181.99,"v":77788},{"d":"1992-06-08","o":182.78,"h":184.89,"l":182.52,"c":184.89,"v":156479},{"d":"1992-06-09","o":185.42,"h":185.94,"l":184.63,"c":185.42,"v":156479},{"d":"1992-06-10","o":184.89,"h":185.68,"l":184.1,"c":185.42,"v":106597},{"d":"1992-06-11","o":184.63,"h":185.15,"l":183.31,"c":183.84,"v":181301},{"d":"1992-06-12","o":184.1,"h":188.05,"l":183.57,"c":185.68,"v":117371},{"d":"1992-06-15","o":185.15,"h":187,"l":185.15,"c":185.42,"v":84813},{"d":"1992-06-16","o":185.68,"h":186.47,"l":184.63,"c":184.89,"v":111818},{"d":"1992-06-17","o":184.36,"h":185.68,"l":182.26,"c":182.52,"v":202801},{"d":"1992-06-18","o":181.2,"h":182.52,"l":180.94,"c":181.2,"v":112910},{"d":"1992-06-19","o":181.47,"h":181.47,"l":178.57,"c":178.57,"v":266636},{"d":"1992-06-22","o":178.57,"h":180.67,"l":177.51,"c":180.41,"v":152967},{"d":"1992-06-23","o":181.2,"h":183.84,"l":181.2,"c":182.52,"v":165022},{"d":"1992-06-24","o":184.89,"h":188.31,"l":184.89,"c":187.52,"v":415283},{"d":"1992-06-25","o":189.1,"h":191.47,"l":188.58,"c":188.58,"v":234125},{"d":"1992-06-26","o":188.84,"h":188.84,"l":184.63,"c":185.15,"v":149312},{"d":"1992-06-29","o":185.15,"h":186.73,"l":185.15,"c":185.94,"v":138966},{"d":"1992-06-30","o":185.68,"h":189.37,"l":185.68,"c":186.73,"v":216137},{"d":"1992-07-01","o":186.73,"h":188.58,"l":185.94,"c":187.52,"v":202184},{"d":"1992-07-02","o":188.31,"h":189.37,"l":185.94,"c":186.21,"v":169246},{"d":"1992-07-06","o":186.21,"h":186.47,"l":184.89,"c":185.15,"v":149265},{"d":"1992-07-07","o":185.42,"h":186.73,"l":184.63,"c":184.89,"v":231942},{"d":"1992-07-08","o":185.15,"h":187,"l":185.15,"c":186.73,"v":150878},{"d":"1992-07-09","o":186.73,"h":189.63,"l":186.47,"c":188.84,"v":157048},{"d":"1992-07-10","o":189.37,"h":190.68,"l":188.58,"c":190.16,"v":91789},{"d":"1992-07-13","o":191.74,"h":192.53,"l":190.95,"c":192.26,"v":195159},{"d":"1992-07-14","o":192.26,"h":194.11,"l":192,"c":193.84,"v":135264},{"d":"1992-07-15","o":194.37,"h":196.48,"l":194.37,"c":195.69,"v":182392},{"d":"1992-07-16","o":195.42,"h":197,"l":195.42,"c":196.74,"v":151258},{"d":"1992-07-17","o":196.74,"h":196.74,"l":194.9,"c":195.42,"v":224443},{"d":"1992-07-20","o":194.37,"h":195.42,"l":194.11,"c":195.16,"v":111581},{"d":"1992-07-21","o":195.42,"h":196.74,"l":195.42,"c":196.48,"v":206787},{"d":"1992-07-22","o":197,"h":198.32,"l":196.74,"c":198.06,"v":231799},{"d":"1992-07-23","o":198.06,"h":198.32,"l":195.42,"c":197,"v":147224},{"d":"1992-07-24","o":196.48,"h":196.48,"l":194.11,"c":195.42,"v":124015},{"d":"1992-07-27","o":194.63,"h":194.9,"l":192,"c":192,"v":131182},{"d":"1992-07-28","o":192.53,"h":196.74,"l":192,"c":196.74,"v":195444},{"d":"1992-07-29","o":198.58,"h":200.43,"l":198.58,"c":198.85,"v":247983},{"d":"1992-07-30","o":200.69,"h":203.06,"l":200.43,"c":202.53,"v":242810},{"d":"1992-07-31","o":202.01,"h":204.12,"l":201.74,"c":202.27,"v":150831},{"d":"1992-08-03","o":201.74,"h":202.53,"l":199.9,"c":200.95,"v":115520},{"d":"1992-08-04","o":200.69,"h":200.95,"l":199.37,"c":199.64,"v":65259},{"d":"1992-08-05","o":199.37,"h":200.43,"l":199.11,"c":200.43,"v":72283},{"d":"1992-08-06","o":200.43,"h":202.27,"l":200.43,"c":200.69,"v":89749},{"d":"1992-08-07","o":200.16,"h":204.12,"l":200.16,"c":201.48,"v":134077},{"d":"1992-08-10","o":200.69,"h":201.48,"l":200.69,"c":201.22,"v":62933},{"d":"1992-08-11","o":200.69,"h":203.33,"l":199.64,"c":203.33,"v":197343},{"d":"1992-08-12","o":202.8,"h":204.12,"l":202.27,"c":203.33,"v":146085},{"d":"1992-08-13","o":203.33,"h":204.12,"l":203.33,"c":204.12,"v":103702},{"d":"1992-08-14","o":204.12,"h":206.22,"l":203.85,"c":205.43,"v":120076},{"d":"1992-08-17","o":204.38,"h":205.17,"l":204.12,"c":204.64,"v":118368},{"d":"1992-08-18","o":203.85,"h":204.12,"l":202.8,"c":203.06,"v":143142},{"d":"1992-08-19","o":202.8,"h":203.06,"l":200.69,"c":200.95,"v":104841},{"d":"1992-08-20","o":200.16,"h":200.69,"l":199.64,"c":199.64,"v":167964},{"d":"1992-08-21","o":199.64,"h":199.64,"l":197.27,"c":198.58,"v":151021},{"d":"1992-08-24","o":197,"h":197.53,"l":195.16,"c":196.74,"v":199811},{"d":"1992-08-25","o":197.27,"h":198.32,"l":196.21,"c":197.79,"v":102136},{"d":"1992-08-26","o":197.53,"h":198.58,"l":197,"c":197.27,"v":124538},{"d":"1992-08-27","o":198.58,"h":199.9,"l":198.06,"c":198.06,"v":116706},{"d":"1992-08-28","o":198.06,"h":202.27,"l":198.06,"c":202.27,"v":227148},{"d":"1992-08-31","o":201.74,"h":203.33,"l":200.16,"c":202.8,"v":138823},{"d":"1992-09-01","o":202.27,"h":208.07,"l":202.27,"c":208.07,"v":207547},{"d":"1992-09-02","o":206.75,"h":209.12,"l":205.96,"c":208.86,"v":304130},{"d":"1992-09-03","o":208.07,"h":208.07,"l":203.85,"c":204.38,"v":140389},{"d":"1992-09-04","o":204.64,"h":204.91,"l":202.01,"c":202.01,"v":139393},{"d":"1992-09-08","o":201.48,"h":202.01,"l":199.9,"c":200.16,"v":112103},{"d":"1992-09-09","o":199.9,"h":201.22,"l":198.32,"c":200.43,"v":137162},{"d":"1992-09-10","o":200.43,"h":201.48,"l":199.11,"c":199.11,"v":101471},{"d":"1992-09-11","o":200.16,"h":201.22,"l":198.85,"c":200.16,"v":89464},{"d":"1992-09-14","o":202.27,"h":203.33,"l":200.69,"c":203.33,"v":228524},{"d":"1992-09-15","o":202.27,"h":202.8,"l":201.22,"c":202.27,"v":149644},{"d":"1992-09-16","o":200.69,"h":202.01,"l":199.64,"c":199.64,"v":202753},{"d":"1992-09-17","o":199.64,"h":200.16,"l":196.48,"c":196.48,"v":144471},{"d":"1992-09-18","o":196.48,"h":201.48,"l":195.69,"c":201.48,"v":241624},{"d":"1992-09-21","o":201.22,"h":203.59,"l":201.22,"c":203.59,"v":88942},{"d":"1992-09-22","o":203.59,"h":204.12,"l":200.43,"c":201.48,"v":105458},{"d":"1992-09-23","o":201.74,"h":202.01,"l":199.11,"c":199.11,"v":69625},{"d":"1992-09-24","o":201.22,"h":215.44,"l":199.11,"c":214.12,"v":554344},{"d":"1992-09-25","o":212.81,"h":217.28,"l":212.02,"c":215.44,"v":744425},{"d":"1992-09-28","o":214.91,"h":215.18,"l":212.81,"c":213.86,"v":228050},{"d":"1992-09-29","o":213.33,"h":219.65,"l":212.54,"c":217.28,"v":221595},{"d":"1992-09-30","o":217.02,"h":225.19,"l":216.49,"c":223.34,"v":348743},{"d":"1992-10-01","o":223.87,"h":227.56,"l":223.87,"c":224.66,"v":716565},{"d":"1992-10-02","o":224.13,"h":224.92,"l":220.44,"c":222.55,"v":292834},{"d":"1992-10-05","o":219.13,"h":220.44,"l":208.07,"c":218.6,"v":479308},{"d":"1992-10-06","o":219.13,"h":225.98,"l":219.13,"c":225.71,"v":353252},{"d":"1992-10-07","o":225.19,"h":234.93,"l":225.19,"c":230.19,"v":421311},{"d":"1992-10-08","o":231.24,"h":234.93,"l":222.29,"c":229.66,"v":586000},{"d":"1992-10-09","o":228.08,"h":228.08,"l":222.81,"c":224.66,"v":273422},{"d":"1992-10-12","o":225.19,"h":230.45,"l":225.19,"c":230.45,"v":99573},{"d":"1992-10-13","o":229.66,"h":230.72,"l":225.71,"c":227.56,"v":267822},{"d":"1992-10-14","o":227.56,"h":229.66,"l":227.03,"c":229.4,"v":133792},{"d":"1992-10-15","o":227.82,"h":227.82,"l":222.55,"c":222.81,"v":230565},{"d":"1992-10-16","o":223.87,"h":228.35,"l":222.02,"c":228.08,"v":180162},{"d":"1992-10-19","o":227.56,"h":232.82,"l":226.77,"c":232.03,"v":182203},{"d":"1992-10-20","o":233.88,"h":237.04,"l":231.77,"c":236.77,"v":277979},{"d":"1992-10-21","o":236.25,"h":241.25,"l":235.46,"c":236.77,"v":507452},{"d":"1992-10-22","o":235.46,"h":236.51,"l":231.77,"c":233.09,"v":167727},{"d":"1992-10-23","o":232.56,"h":233.09,"l":229.93,"c":230.72,"v":218083},{"d":"1992-10-26","o":230.98,"h":234.67,"l":228.08,"c":234.14,"v":210442},{"d":"1992-10-27","o":234.4,"h":236.77,"l":232.82,"c":233.88,"v":137494},{"d":"1992-10-28","o":232.82,"h":234.4,"l":230.45,"c":234.4,"v":113289},{"d":"1992-10-29","o":235.46,"h":237.04,"l":233.35,"c":236.77,"v":79639},{"d":"1992-10-30","o":237.04,"h":237.04,"l":232.03,"c":233.09,"v":136071},{"d":"1992-11-02","o":233.09,"h":233.35,"l":230.45,"c":232.82,"v":136498},{"d":"1992-11-03","o":231.77,"h":232.56,"l":228.35,"c":230.19,"v":140247},{"d":"1992-11-04","o":229.66,"h":229.93,"l":227.82,"c":228.35,"v":71666},{"d":"1992-11-05","o":228.35,"h":233.09,"l":226.77,"c":231.77,"v":206265},{"d":"1992-11-06","o":232.56,"h":235.46,"l":232.56,"c":233.88,"v":229094},{"d":"1992-11-09","o":233.61,"h":238.35,"l":233.35,"c":237.04,"v":161794},{"d":"1992-11-10","o":237.83,"h":238.35,"l":235.19,"c":235.98,"v":131514},{"d":"1992-11-11","o":235.98,"h":239.41,"l":235.46,"c":238.09,"v":200997},{"d":"1992-11-12","o":239.93,"h":242.83,"l":238.62,"c":242.3,"v":168866},{"d":"1992-11-13","o":242.57,"h":245.99,"l":242.57,"c":242.83,"v":228382},{"d":"1992-11-16","o":242.3,"h":242.3,"l":239.14,"c":240.46,"v":126673},{"d":"1992-11-17","o":240.46,"h":240.46,"l":236.77,"c":238.62,"v":126199},{"d":"1992-11-18","o":234.4,"h":236.51,"l":233.88,"c":236.51,"v":281871},{"d":"1992-11-19","o":235.98,"h":235.98,"l":230.72,"c":231.51,"v":209777},{"d":"1992-11-20","o":234.4,"h":234.4,"l":230.98,"c":232.3,"v":381396},{"d":"1992-11-23","o":233.09,"h":236.51,"l":232.3,"c":235.46,"v":125629},{"d":"1992-11-24","o":235.19,"h":237.83,"l":233.09,"c":236.77,"v":202611},{"d":"1992-11-25","o":238.09,"h":240.99,"l":238.09,"c":240.72,"v":140627},{"d":"1992-11-27","o":239.93,"h":242.57,"l":239.67,"c":240.46,"v":76175},{"d":"1992-11-30","o":240.99,"h":243.62,"l":240.99,"c":241.51,"v":224205},{"d":"1992-12-01","o":240.99,"h":242.57,"l":240.46,"c":241.25,"v":204509},{"d":"1992-12-02","o":240.46,"h":243.36,"l":239.14,"c":242.04,"v":226579},{"d":"1992-12-03","o":240.72,"h":243.36,"l":240.72,"c":242.04,"v":149407},{"d":"1992-12-04","o":241.25,"h":245.2,"l":240.46,"c":244.94,"v":174656},{"d":"1992-12-07","o":244.94,"h":245.47,"l":242.57,"c":243.36,"v":91172},{"d":"1992-12-08","o":243.09,"h":247.31,"l":242.57,"c":247.05,"v":124917},{"d":"1992-12-09","o":246.52,"h":246.78,"l":244.67,"c":246.26,"v":97864},{"d":"1992-12-10","o":245.73,"h":246.52,"l":244.94,"c":246.26,"v":88610},{"d":"1992-12-11","o":245.47,"h":249.68,"l":245.2,"c":245.99,"v":123778},{"d":"1992-12-14","o":245.47,"h":249.15,"l":245.47,"c":247.84,"v":167964},{"d":"1992-12-15","o":249.15,"h":253.1,"l":248.89,"c":251.79,"v":210204},{"d":"1992-12-16","o":252.05,"h":252.84,"l":247.57,"c":247.84,"v":233745},{"d":"1992-12-17","o":248.89,"h":251.52,"l":248.89,"c":251.26,"v":209255},{"d":"1992-12-18","o":252.58,"h":253.63,"l":250.73,"c":252.05,"v":348933},{"d":"1992-12-21","o":252.05,"h":255.74,"l":251.79,"c":253.63,"v":189512},{"d":"1992-12-22","o":253.37,"h":254.95,"l":252.84,"c":254.16,"v":159042},{"d":"1992-12-23","o":254.68,"h":255.47,"l":252.31,"c":252.31,"v":131799},{"d":"1992-12-24","o":250.73,"h":251.26,"l":249.94,"c":250.47,"v":77836},{"d":"1992-12-28","o":249.94,"h":250.47,"l":248.63,"c":250.21,"v":84386},{"d":"1992-12-29","o":251,"h":255.21,"l":249.68,"c":249.94,"v":89986},{"d":"1992-12-30","o":250.47,"h":251,"l":248.89,"c":251,"v":91742},{"d":"1992-12-31","o":249.42,"h":249.68,"l":244.41,"c":244.41,"v":97580},{"d":"1993-01-04","o":247.57,"h":247.84,"l":243.36,"c":244.67,"v":197105},{"d":"1993-01-05","o":244.94,"h":245.2,"l":237.04,"c":237.56,"v":229948},{"d":"1993-01-06","o":238.62,"h":241.25,"l":238.35,"c":239.41,"v":267537},{"d":"1993-01-07","o":241.25,"h":241.51,"l":238.62,"c":239.41,"v":182060},{"d":"1993-01-08","o":239.93,"h":242.04,"l":239.67,"c":240.2,"v":114381},{"d":"1993-01-11","o":240.2,"h":240.2,"l":238.88,"c":239.14,"v":119364},{"d":"1993-01-12","o":239.67,"h":240.72,"l":238.62,"c":239.93,"v":88989},{"d":"1993-01-13","o":240.72,"h":243.36,"l":240.72,"c":241.78,"v":131562},{"d":"1993-01-14","o":243.36,"h":245.73,"l":243.09,"c":245.73,"v":110964},{"d":"1993-01-15","o":245.73,"h":247.57,"l":243.09,"c":244.94,"v":292549},{"d":"1993-01-18","o":244.67,"h":244.94,"l":243.36,"c":244.41,"v":67300},{"d":"1993-01-19","o":245.2,"h":245.99,"l":242.57,"c":242.57,"v":104414},{"d":"1993-01-20","o":244.15,"h":244.41,"l":240.99,"c":241.25,"v":155672},{"d":"1993-01-21","o":240.99,"h":241.25,"l":238.88,"c":239.67,"v":111438},{"d":"1993-01-22","o":240.72,"h":240.72,"l":237.04,"c":237.04,"v":146227},{"d":"1993-01-25","o":238.62,"h":243.36,"l":238.62,"c":243.09,"v":232986},{"d":"1993-01-26","o":243.09,"h":244.94,"l":241.51,"c":241.78,"v":218273},{"d":"1993-01-27","o":243.36,"h":245.99,"l":243.09,"c":244.67,"v":120836},{"d":"1993-01-28","o":244.41,"h":248.63,"l":243.62,"c":247.84,"v":160560},{"d":"1993-01-29","o":249.68,"h":250.21,"l":247.84,"c":249.68,"v":122402},{"d":"1993-02-01","o":250.73,"h":252.58,"l":250.47,"c":251.79,"v":119981},{"d":"1993-02-02","o":251.52,"h":257.84,"l":250.73,"c":257.32,"v":224016},{"d":"1993-02-03","o":257.05,"h":265.22,"l":256.26,"c":265.22,"v":307737},{"d":"1993-02-04","o":267.06,"h":269.43,"l":266.8,"c":267.59,"v":257428},{"d":"1993-02-05","o":267.33,"h":267.33,"l":262.85,"c":264.16,"v":140295},{"d":"1993-02-08","o":262.85,"h":262.85,"l":260.74,"c":261.27,"v":109208},{"d":"1993-02-09","o":260.48,"h":265.22,"l":260.48,"c":264.95,"v":108780},{"d":"1993-02-10","o":264.43,"h":267.33,"l":263.37,"c":266.8,"v":102278},{"d":"1993-02-11","o":266.8,"h":267.06,"l":262.06,"c":263.9,"v":95491},{"d":"1993-02-12","o":262.58,"h":262.85,"l":259.16,"c":259.16,"v":72283},{"d":"1993-02-16","o":257.05,"h":257.05,"l":244.94,"c":246.52,"v":373850},{"d":"1993-02-17","o":246.52,"h":250.21,"l":245.2,"c":249.94,"v":262601},{"d":"1993-02-18","o":252.31,"h":253.89,"l":245.47,"c":248.1,"v":176507},{"d":"1993-02-19","o":248.36,"h":250.73,"l":246.78,"c":247.05,"v":194685},{"d":"1993-02-22","o":245.99,"h":245.99,"l":232.03,"c":237.83,"v":384434},{"d":"1993-02-23","o":240.2,"h":240.99,"l":232.82,"c":238.88,"v":389559},{"d":"1993-02-24","o":239.67,"h":246.52,"l":239.41,"c":245.47,"v":193688},{"d":"1993-02-25","o":249.15,"h":254.68,"l":247.05,"c":254.16,"v":273233},{"d":"1993-02-26","o":256.53,"h":257.32,"l":254.42,"c":257.32,"v":259421},{"d":"1993-03-01","o":257.84,"h":258.37,"l":253.63,"c":254.68,"v":112625},{"d":"1993-03-02","o":254.68,"h":257.84,"l":254.68,"c":257.84,"v":174894},{"d":"1993-03-03","o":258.11,"h":261.79,"l":257.58,"c":258.9,"v":181016},{"d":"1993-03-04","o":258.11,"h":259.95,"l":257.84,"c":259.69,"v":115235},{"d":"1993-03-05","o":259.42,"h":260.74,"l":257.05,"c":257.05,"v":149027},{"d":"1993-03-08","o":257.58,"h":260.74,"l":256.79,"c":260.74,"v":161699},{"d":"1993-03-09","o":261,"h":261.79,"l":260.48,"c":261.53,"v":145230},{"d":"1993-03-10","o":260.21,"h":261,"l":258.63,"c":260.74,"v":158235},{"d":"1993-03-11","o":261,"h":261.53,"l":260.21,"c":260.74,"v":97485},{"d":"1993-03-12","o":257.84,"h":259.16,"l":257.05,"c":258.37,"v":130280},{"d":"1993-03-15","o":258.9,"h":261,"l":257.05,"c":260.74,"v":135643},{"d":"1993-03-16","o":260.74,"h":263.11,"l":260.48,"c":262.06,"v":71666},{"d":"1993-03-17","o":261.53,"h":262.32,"l":259.42,"c":259.69,"v":140769},{"d":"1993-03-18","o":260.21,"h":264.69,"l":258.9,"c":262.58,"v":297865},{"d":"1993-03-19","o":262.85,"h":263.9,"l":261.27,"c":263.64,"v":248790},{"d":"1993-03-22","o":259.16,"h":260.48,"l":258.11,"c":259.16,"v":114001},{"d":"1993-03-23","o":260.48,"h":261,"l":256.53,"c":258.63,"v":121690},{"d":"1993-03-24","o":257.05,"h":266.01,"l":257.05,"c":262.32,"v":249455},{"d":"1993-03-25","o":262.32,"h":262.85,"l":260.74,"c":262.85,"v":122876},{"d":"1993-03-26","o":262.85,"h":266.27,"l":262.32,"c":264.43,"v":77314},{"d":"1993-03-29","o":265.48,"h":269.43,"l":265.48,"c":268.12,"v":95112},{"d":"1993-03-30","o":268.12,"h":268.38,"l":264.43,"c":265.22,"v":84765},{"d":"1993-03-31","o":266.53,"h":273.12,"l":265.74,"c":269.17,"v":229711},{"d":"1993-04-01","o":269.17,"h":273.65,"l":269.17,"c":270.75,"v":185999},{"d":"1993-04-02","o":269.96,"h":269.96,"l":267.33,"c":268.38,"v":166683},{"d":"1993-04-05","o":268.91,"h":270.22,"l":268.12,"c":268.38,"v":143000},{"d":"1993-04-06","o":267.85,"h":268.38,"l":265.74,"c":266.53,"v":135121},{"d":"1993-04-07","o":266.53,"h":270.75,"l":266.53,"c":269.43,"v":158757},{"d":"1993-04-08","o":269.96,"h":273.12,"l":268.91,"c":270.22,"v":145468},{"d":"1993-04-12","o":271.8,"h":274.7,"l":269.7,"c":270.75,"v":179972},{"d":"1993-04-13","o":271.28,"h":272.07,"l":269.96,"c":271.01,"v":156241},{"d":"1993-04-14","o":272.07,"h":275.23,"l":271.28,"c":275.23,"v":144661},{"d":"1993-04-15","o":275.23,"h":277.86,"l":272.86,"c":276.54,"v":244139},{"d":"1993-04-16","o":276.02,"h":277.07,"l":273.91,"c":276.28,"v":361747},{"d":"1993-04-19","o":275.75,"h":277.07,"l":274.96,"c":276.28,"v":135501},{"d":"1993-04-20","o":274.44,"h":274.44,"l":266.53,"c":271.01,"v":209350},{"d":"1993-04-21","o":271.54,"h":272.33,"l":264.69,"c":265.48,"v":205980},{"d":"1993-04-22","o":263.64,"h":267.85,"l":263.11,"c":264.95,"v":147936},{"d":"1993-04-23","o":263.64,"h":264.69,"l":261.53,"c":262.32,"v":117703},{"d":"1993-04-26","o":260.21,"h":260.48,"l":247.84,"c":250.21,"v":277267},{"d":"1993-04-27","o":249.15,"h":256.79,"l":248.1,"c":256.79,"v":280874},{"d":"1993-04-28","o":256,"h":256.26,"l":251.79,"c":252.84,"v":237495},{"d":"1993-04-29","o":258.11,"h":266.53,"l":257.84,"c":262.32,"v":232511},{"d":"1993-04-30","o":264.95,"h":266.8,"l":263.37,"c":266.8,"v":178406},{"d":"1993-05-03","o":267.06,"h":272.33,"l":265.74,"c":272.33,"v":189701},{"d":"1993-05-04","o":271.8,"h":274.7,"l":271.54,"c":273.65,"v":230613},{"d":"1993-05-05","o":272.59,"h":278.65,"l":272.59,"c":278.12,"v":342715},{"d":"1993-05-06","o":277.6,"h":279.7,"l":276.28,"c":278.12,"v":359754},{"d":"1993-05-07","o":277.07,"h":277.07,"l":272.86,"c":272.86,"v":128192},{"d":"1993-05-10","o":273.91,"h":275.75,"l":273.12,"c":273.38,"v":159801},{"d":"1993-05-11","o":272.59,"h":273.38,"l":271.28,"c":272.33,"v":152539},{"d":"1993-05-12","o":271.54,"h":273.38,"l":270.75,"c":272.33,"v":187091},{"d":"1993-05-13","o":271.01,"h":271.01,"l":268.38,"c":269.43,"v":206692},{"d":"1993-05-14","o":268.91,"h":269.17,"l":264.95,"c":266.27,"v":91837},{"d":"1993-05-17","o":266.27,"h":266.27,"l":263.37,"c":263.64,"v":147366},{"d":"1993-05-18","o":262.58,"h":266.27,"l":261.79,"c":265.48,"v":188183},{"d":"1993-05-19","o":265.48,"h":271.28,"l":264.16,"c":268.91,"v":219412},{"d":"1993-05-20","o":269.17,"h":269.96,"l":264.43,"c":267.33,"v":173565},{"d":"1993-05-21","o":265.74,"h":268.38,"l":263.11,"c":264.43,"v":239393},{"d":"1993-05-24","o":264.69,"h":266.01,"l":263.37,"c":264.95,"v":124063},{"d":"1993-05-25","o":265.22,"h":266.27,"l":263.64,"c":265.48,"v":86854},{"d":"1993-05-26","o":265.48,"h":273.12,"l":264.95,"c":273.12,"v":142430},{"d":"1993-05-27","o":273.38,"h":276.02,"l":271.28,"c":273.91,"v":130185},{"d":"1993-05-28","o":272.59,"h":274.17,"l":268.91,"c":270.75,"v":118463},{"d":"1993-06-01","o":272.33,"h":274.7,"l":270.75,"c":273.91,"v":130518},{"d":"1993-06-02","o":274.96,"h":277.07,"l":274.17,"c":275.23,"v":107879},{"d":"1993-06-03","o":273.91,"h":273.91,"l":272.07,"c":273.65,"v":75036},{"d":"1993-06-04","o":273.65,"h":274.44,"l":271.8,"c":272.86,"v":65781},{"d":"1993-06-07","o":272.86,"h":272.86,"l":264.69,"c":265.22,"v":169103},{"d":"1993-06-08","o":263.37,"h":264.95,"l":261.79,"c":263.64,"v":201709},{"d":"1993-06-09","o":264.16,"h":270.49,"l":264.16,"c":268.91,"v":167442},{"d":"1993-06-10","o":268.12,"h":269.17,"l":266.01,"c":267.59,"v":124965},{"d":"1993-06-11","o":269.17,"h":270.75,"l":268.91,"c":270.22,"v":151828},{"d":"1993-06-14","o":271.8,"h":273.12,"l":270.22,"c":271.28,"v":107214},{"d":"1993-06-15","o":271.54,"h":272.07,"l":269.7,"c":269.96,"v":84291},{"d":"1993-06-16","o":269.7,"h":271.8,"l":269.17,"c":270.75,"v":119459},{"d":"1993-06-17","o":271.28,"h":271.54,"l":269.17,"c":270.49,"v":116801},{"d":"1993-06-18","o":269.7,"h":270.75,"l":266.53,"c":266.53,"v":274467},{"d":"1993-06-21","o":267.59,"h":273.65,"l":267.59,"c":273.65,"v":138254},{"d":"1993-06-22","o":273.91,"h":277.07,"l":272.86,"c":273.65,"v":199621},{"d":"1993-06-23","o":273.38,"h":274.7,"l":272.86,"c":272.86,"v":159137},{"d":"1993-06-24","o":272.07,"h":275.23,"l":272.07,"c":274.96,"v":176602},{"d":"1993-06-25","o":275.23,"h":275.49,"l":271.01,"c":271.54,"v":87660},{"d":"1993-06-28","o":271.01,"h":274.96,"l":271.01,"c":274.7,"v":99526},{"d":"1993-06-29","o":274.17,"h":274.44,"l":272.59,"c":273.12,"v":94115},{"d":"1993-06-30","o":273.12,"h":273.91,"l":271.54,"c":271.8,"v":85382},{"d":"1993-07-01","o":272.86,"h":279.18,"l":272.59,"c":277.07,"v":227480},{"d":"1993-07-02","o":276.54,"h":276.54,"l":274.44,"c":276.02,"v":124490},{"d":"1993-07-06","o":277.07,"h":281.02,"l":270.22,"c":270.22,"v":199336},{"d":"1993-07-07","o":270.49,"h":277.6,"l":270.49,"c":276.28,"v":187186},{"d":"1993-07-08","o":276.28,"h":281.28,"l":276.28,"c":280.49,"v":276223},{"d":"1993-07-09","o":281.02,"h":282.07,"l":279.18,"c":281.81,"v":103702},{"d":"1993-07-12","o":282.34,"h":284.44,"l":281.81,"c":283.92,"v":90413},{"d":"1993-07-13","o":283.65,"h":286.02,"l":282.34,"c":284.18,"v":110726},{"d":"1993-07-14","o":284.18,"h":286.81,"l":283.65,"c":283.92,"v":101756},{"d":"1993-07-15","o":283.65,"h":289.19,"l":283.13,"c":289.19,"v":62459},{"d":"1993-07-16","o":289.19,"h":289.19,"l":284.97,"c":285.23,"v":128145},{"d":"1993-07-19","o":285.76,"h":287.34,"l":285.76,"c":287.08,"v":50309},{"d":"1993-07-20","o":287.6,"h":287.87,"l":285.76,"c":286.55,"v":110014},{"d":"1993-07-21","o":286.81,"h":287.08,"l":281.28,"c":284.44,"v":129806},{"d":"1993-07-22","o":284.71,"h":288.66,"l":283.13,"c":284.71,"v":93973},{"d":"1993-07-23","o":285.5,"h":292.08,"l":285.23,"c":291.29,"v":126721},{"d":"1993-07-26","o":291.29,"h":292.35,"l":287.08,"c":288.92,"v":111296},{"d":"1993-07-27","o":288.92,"h":288.92,"l":286.55,"c":286.55,"v":53631},{"d":"1993-07-28","o":286.02,"h":286.81,"l":283.65,"c":284.18,"v":83104},{"d":"1993-07-29","o":284.44,"h":292.08,"l":284.44,"c":290.5,"v":247414},{"d":"1993-07-30","o":291.16,"h":291.16,"l":286.02,"c":290.37,"v":108053},{"d":"1993-08-02","o":290.77,"h":298.27,"l":290.37,"c":297.09,"v":236862},{"d":"1993-08-03","o":297.48,"h":303.01,"l":297.09,"c":301.43,"v":175257},{"d":"1993-08-04","o":302.22,"h":304.99,"l":301.04,"c":301.83,"v":136434},{"d":"1993-08-05","o":300.64,"h":305.78,"l":300.64,"c":303.41,"v":111027},{"d":"1993-08-06","o":303.8,"h":304.99,"l":302.22,"c":302.22,"v":130613},{"d":"1993-08-09","o":302.62,"h":303.01,"l":299.46,"c":299.46,"v":129948},{"d":"1993-08-10","o":297.88,"h":304.99,"l":297.09,"c":304.99,"v":220820},{"d":"1993-08-11","o":304.2,"h":305.78,"l":301.43,"c":303.8,"v":106534},{"d":"1993-08-12","o":304.59,"h":304.99,"l":299.85,"c":302.62,"v":127322},{"d":"1993-08-13","o":303.41,"h":304.59,"l":301.43,"c":304.59,"v":85303},{"d":"1993-08-16","o":304.59,"h":312.49,"l":304.59,"c":308.94,"v":122955},{"d":"1993-08-17","o":308.94,"h":312.89,"l":304.99,"c":304.99,"v":137637},{"d":"1993-08-18","o":306.17,"h":307.75,"l":299.85,"c":299.85,"v":106819},{"d":"1993-08-19","o":300.25,"h":301.83,"l":297.09,"c":301.83,"v":196330},{"d":"1993-08-20","o":302.22,"h":303.41,"l":300.25,"c":303.01,"v":141212},{"d":"1993-08-23","o":302.62,"h":302.62,"l":297.88,"c":300.64,"v":110014},{"d":"1993-08-24","o":299.85,"h":304.2,"l":296.69,"c":303.8,"v":131783},{"d":"1993-08-25","o":304.2,"h":304.99,"l":300.25,"c":301.43,"v":103813},{"d":"1993-08-26","o":301.43,"h":305.38,"l":299.46,"c":301.43,"v":65085},{"d":"1993-08-27","o":301.04,"h":303.41,"l":300.25,"c":303.41,"v":62364},{"d":"1993-08-30","o":303.01,"h":303.41,"l":300.64,"c":302.62,"v":69641},{"d":"1993-08-31","o":303.41,"h":307.36,"l":303.41,"c":306.17,"v":188009},{"d":"1993-09-01","o":305.78,"h":307.36,"l":304.59,"c":306.96,"v":112704},{"d":"1993-09-02","o":306.17,"h":306.57,"l":304.59,"c":304.99,"v":78595},{"d":"1993-09-03","o":302.62,"h":304.59,"l":300.64,"c":304.2,"v":97263},{"d":"1993-09-07","o":301.83,"h":311.31,"l":301.83,"c":308.54,"v":104193},{"d":"1993-09-08","o":308.54,"h":310.12,"l":306.57,"c":307.75,"v":147730},{"d":"1993-09-09","o":306.57,"h":313.68,"l":306.17,"c":311.7,"v":195666},{"d":"1993-09-10","o":312.49,"h":314.86,"l":310.91,"c":312.49,"v":192596},{"d":"1993-09-13","o":312.1,"h":315.26,"l":312.1,"c":313.28,"v":87929},{"d":"1993-09-14","o":312.1,"h":314.86,"l":311.7,"c":314.86,"v":162316},{"d":"1993-09-15","o":314.47,"h":316.84,"l":310.91,"c":316.05,"v":156463},{"d":"1993-09-16","o":315.65,"h":315.65,"l":311.7,"c":312.89,"v":94511},{"d":"1993-09-17","o":309.73,"h":314.07,"l":309.73,"c":313.28,"v":330075},{"d":"1993-09-20","o":312.49,"h":312.49,"l":308.94,"c":308.94,"v":81411},{"d":"1993-09-21","o":308.94,"h":308.94,"l":300.25,"c":306.57,"v":189812},{"d":"1993-09-22","o":309.73,"h":309.73,"l":304.59,"c":307.36,"v":166082},{"d":"1993-09-23","o":307.75,"h":308.54,"l":304.99,"c":307.75,"v":103908},{"d":"1993-09-24","o":306.96,"h":308.94,"l":306.17,"c":307.36,"v":102389},{"d":"1993-09-27","o":308.15,"h":315.26,"l":308.15,"c":314.47,"v":100744},{"d":"1993-09-28","o":314.47,"h":315.65,"l":313.28,"c":314.86,"v":72552},{"d":"1993-09-29","o":313.68,"h":314.47,"l":310.12,"c":310.91,"v":81696},{"d":"1993-09-30","o":310.91,"h":312.1,"l":307.36,"c":310.12,"v":93403},{"d":"1993-10-01","o":309.73,"h":310.91,"l":305.78,"c":309.33,"v":108053},{"d":"1993-10-04","o":308.94,"h":310.52,"l":308.15,"c":308.94,"v":87075},{"d":"1993-10-05","o":309.73,"h":311.31,"l":297.09,"c":297.88,"v":250942},{"d":"1993-10-06","o":299.85,"h":303.8,"l":299.46,"c":301.43,"v":289290},{"d":"1993-10-07","o":302.22,"h":302.62,"l":299.46,"c":300.64,"v":64199},{"d":"1993-10-08","o":300.64,"h":302.62,"l":296.69,"c":299.85,"v":138618},{"d":"1993-10-11","o":300.64,"h":301.04,"l":297.09,"c":297.48,"v":126373},{"d":"1993-10-12","o":297.09,"h":298.27,"l":291.95,"c":294.32,"v":148743},{"d":"1993-10-13","o":294.72,"h":294.72,"l":291.16,"c":292.35,"v":158488},{"d":"1993-10-14","o":293.14,"h":293.93,"l":289.19,"c":291.95,"v":278153},{"d":"1993-10-15","o":293.93,"h":294.72,"l":292.35,"c":292.35,"v":252524},{"d":"1993-10-18","o":292.74,"h":293.14,"l":288,"c":288,"v":128746},{"d":"1993-10-19","o":289.19,"h":291.95,"l":288,"c":289.58,"v":210284},{"d":"1993-10-20","o":289.58,"h":289.98,"l":282.86,"c":283.65,"v":194748},{"d":"1993-10-21","o":284.05,"h":285.63,"l":282.07,"c":282.86,"v":196298},{"d":"1993-10-22","o":284.44,"h":288.79,"l":282.86,"c":284.05,"v":241386},{"d":"1993-10-25","o":286.02,"h":287.21,"l":280.49,"c":281.28,"v":168455},{"d":"1993-10-26","o":282.07,"h":284.05,"l":277.73,"c":278.12,"v":221896},{"d":"1993-10-27","o":276.54,"h":280.89,"l":272.59,"c":280.89,"v":342763},{"d":"1993-10-28","o":282.86,"h":286.42,"l":280.89,"c":284.44,"v":275843},{"d":"1993-10-29","o":285.23,"h":285.23,"l":282.07,"c":284.44,"v":399748},{"d":"1993-11-01","o":284.44,"h":284.44,"l":279.31,"c":279.7,"v":238380},{"d":"1993-11-02","o":280.49,"h":280.49,"l":269.04,"c":271.8,"v":391173},{"d":"1993-11-03","o":271.8,"h":272.59,"l":261.53,"c":264.3,"v":480621},{"d":"1993-11-04","o":264.3,"h":269.04,"l":264.3,"c":265.88,"v":372252},{"d":"1993-11-05","o":265.88,"h":275.36,"l":265.88,"c":273.38,"v":280336},{"d":"1993-11-08","o":272.59,"h":278.91,"l":272.2,"c":276.94,"v":167347},{"d":"1993-11-09","o":279.7,"h":281.68,"l":275.75,"c":278.52,"v":190223},{"d":"1993-11-10","o":278.52,"h":278.91,"l":276.15,"c":278.12,"v":164183},{"d":"1993-11-11","o":278.12,"h":278.52,"l":273.38,"c":274.17,"v":176681},{"d":"1993-11-12","o":274.96,"h":280.89,"l":273.38,"c":280.49,"v":134663},{"d":"1993-11-15","o":280.1,"h":282.07,"l":277.33,"c":281.28,"v":171998},{"d":"1993-11-16","o":281.68,"h":282.47,"l":278.91,"c":280.89,"v":119443},{"d":"1993-11-17","o":280.89,"h":280.89,"l":275.36,"c":276.94,"v":196457},{"d":"1993-11-18","o":276.54,"h":280.1,"l":275.75,"c":279.7,"v":305617},{"d":"1993-11-19","o":279.31,"h":282.86,"l":278.12,"c":279.31,"v":215061},{"d":"1993-11-22","o":276.94,"h":278.12,"l":269.04,"c":273.38,"v":264769},{"d":"1993-11-23","o":274.96,"h":276.94,"l":272.59,"c":275.36,"v":166493},{"d":"1993-11-24","o":275.75,"h":275.75,"l":270.62,"c":272.2,"v":145863},{"d":"1993-11-26","o":272.59,"h":273.38,"l":272.59,"c":273.38,"v":47619},{"d":"1993-11-29","o":274.17,"h":276.54,"l":271.8,"c":271.8,"v":106882},{"d":"1993-11-30","o":271.8,"h":276.15,"l":271.8,"c":272.2,"v":110647},{"d":"1993-12-01","o":276.54,"h":278.12,"l":271.41,"c":271.41,"v":175257},{"d":"1993-12-02","o":272.2,"h":277.73,"l":272.2,"c":274.17,"v":111280},{"d":"1993-12-03","o":276.94,"h":280.1,"l":275.75,"c":278.52,"v":116880},{"d":"1993-12-06","o":280.89,"h":285.63,"l":279.7,"c":284.44,"v":192185},{"d":"1993-12-07","o":285.63,"h":289.58,"l":282.86,"c":284.05,"v":161620},{"d":"1993-12-08","o":283.65,"h":283.65,"l":279.7,"c":280.89,"v":136023},{"d":"1993-12-09","o":280.89,"h":285.23,"l":280.1,"c":283.26,"v":171113},{"d":"1993-12-10","o":284.05,"h":284.44,"l":278.52,"c":279.7,"v":87993},{"d":"1993-12-13","o":278.91,"h":280.49,"l":278.52,"c":280.49,"v":122418},{"d":"1993-12-14","o":280.49,"h":281.28,"l":276.94,"c":277.33,"v":214713},{"d":"1993-12-15","o":277.33,"h":279.31,"l":276.15,"c":278.52,"v":161905},{"d":"1993-12-16","o":278.91,"h":279.31,"l":274.57,"c":278.12,"v":166366},{"d":"1993-12-17","o":278.52,"h":280.89,"l":275.75,"c":279.31,"v":243728},{"d":"1993-12-20","o":279.7,"h":283.26,"l":278.91,"c":280.1,"v":98149},{"d":"1993-12-21","o":280.49,"h":280.89,"l":278.12,"c":278.12,"v":145990},{"d":"1993-12-22","o":280.1,"h":282.86,"l":278.91,"c":281.68,"v":124538},{"d":"1993-12-23","o":280.49,"h":281.28,"l":276.54,"c":276.94,"v":124443},{"d":"1993-12-27","o":280.1,"h":280.1,"l":275.75,"c":278.91,"v":107072},{"d":"1993-12-28","o":278.91,"h":280.1,"l":276.94,"c":278.91,"v":100902},{"d":"1993-12-29","o":278.12,"h":278.52,"l":276.94,"c":278.52,"v":168898},{"d":"1993-12-30","o":277.73,"h":278.91,"l":277.73,"c":278.52,"v":82139},{"d":"1993-12-31","o":278.52,"h":279.31,"l":276.94,"c":277.33,"v":96251},{"d":"1994-01-03","o":277.33,"h":278.12,"l":275.36,"c":276.15,"v":232337},{"d":"1994-01-04","o":275.36,"h":275.75,"l":271.41,"c":272.99,"v":225914},{"d":"1994-01-05","o":272.99,"h":272.99,"l":265.48,"c":268.64,"v":399621},{"d":"1994-01-06","o":270.22,"h":270.62,"l":267.85,"c":267.85,"v":219428},{"d":"1994-01-07","o":269.43,"h":273.38,"l":268.25,"c":268.25,"v":249170},{"d":"1994-01-10","o":271.01,"h":277.33,"l":268.25,"c":274.96,"v":234425},{"d":"1994-01-11","o":274.96,"h":275.36,"l":269.83,"c":271.41,"v":274198},{"d":"1994-01-12","o":271.8,"h":273.38,"l":269.43,"c":271.01,"v":193767},{"d":"1994-01-13","o":270.62,"h":270.62,"l":266.67,"c":267.46,"v":141307},{"d":"1994-01-14","o":267.85,"h":271.01,"l":267.46,"c":269.83,"v":140674},{"d":"1994-01-17","o":269.83,"h":272.59,"l":267.06,"c":271.8,"v":127037},{"d":"1994-01-18","o":272.2,"h":272.2,"l":268.25,"c":269.43,"v":186332},{"d":"1994-01-19","o":269.83,"h":272.59,"l":269.04,"c":271.8,"v":210758},{"d":"1994-01-20","o":272.2,"h":280.89,"l":272.2,"c":280.89,"v":418447},{"d":"1994-01-21","o":280.89,"h":284.84,"l":277.73,"c":283.65,"v":489196},{"d":"1994-01-24","o":283.26,"h":286.81,"l":281.68,"c":282.86,"v":278374},{"d":"1994-01-25","o":283.65,"h":285.23,"l":283.26,"c":285.23,"v":238918},{"d":"1994-01-26","o":287.6,"h":290.37,"l":287.21,"c":288.79,"v":182946},{"d":"1994-01-27","o":292.74,"h":292.74,"l":289.98,"c":291.56,"v":184750},{"d":"1994-01-28","o":292.74,"h":295.11,"l":288.4,"c":289.58,"v":226072},{"d":"1994-01-31","o":289.19,"h":292.74,"l":287.6,"c":292.74,"v":176428},{"d":"1994-02-01","o":292.74,"h":295.51,"l":291.95,"c":292.74,"v":162918},{"d":"1994-02-02","o":292.74,"h":292.74,"l":287.21,"c":287.21,"v":156938},{"d":"1994-02-03","o":288,"h":288,"l":281.68,"c":282.86,"v":176365},{"d":"1994-02-04","o":283.26,"h":285.63,"l":278.12,"c":278.52,"v":243316},{"d":"1994-02-07","o":277.33,"h":281.68,"l":276.54,"c":278.91,"v":160323},{"d":"1994-02-08","o":279.31,"h":284.05,"l":278.91,"c":280.1,"v":115204},{"d":"1994-02-09","o":279.7,"h":284.84,"l":279.31,"c":283.26,"v":136561},{"d":"1994-02-10","o":282.86,"h":285.23,"l":281.28,"c":282.86,"v":119507},{"d":"1994-02-11","o":283.26,"h":284.05,"l":280.1,"c":280.89,"v":91663},{"d":"1994-02-14","o":280.1,"h":282.07,"l":277.73,"c":281.28,"v":158583},{"d":"1994-02-15","o":282.47,"h":286.02,"l":281.68,"c":285.23,"v":129315},{"d":"1994-02-16","o":286.42,"h":286.42,"l":282.86,"c":284.05,"v":87518},{"d":"1994-02-17","o":284.84,"h":285.63,"l":278.52,"c":280.89,"v":183357},{"d":"1994-02-18","o":281.28,"h":282.86,"l":279.7,"c":279.7,"v":150420},{"d":"1994-02-22","o":279.7,"h":281.68,"l":279.7,"c":280.89,"v":92580},{"d":"1994-02-23","o":280.89,"h":283.65,"l":278.91,"c":280.1,"v":99035},{"d":"1994-02-24","o":278.12,"h":280.49,"l":275.75,"c":276.15,"v":136972},{"d":"1994-02-25","o":277.33,"h":280.1,"l":274.17,"c":278.91,"v":155640},{"d":"1994-02-28","o":279.7,"h":281.68,"l":277.33,"c":277.33,"v":102800},{"d":"1994-03-01","o":277.33,"h":278.91,"l":273.78,"c":274.57,"v":159437},{"d":"1994-03-02","o":272.59,"h":273.38,"l":267.85,"c":272.59,"v":199621},{"d":"1994-03-03","o":272.2,"h":272.2,"l":268.64,"c":268.64,"v":181649},{"d":"1994-03-04","o":270.62,"h":271.01,"l":269.04,"c":271.01,"v":176523},{"d":"1994-03-07","o":271.41,"h":272.2,"l":267.46,"c":267.85,"v":237938},{"d":"1994-03-08","o":267.85,"h":267.85,"l":258.37,"c":261.93,"v":344123},{"d":"1994-03-09","o":261.93,"h":264.69,"l":259.95,"c":263.11,"v":329157},{"d":"1994-03-10","o":265.09,"h":265.09,"l":261.53,"c":262.32,"v":207974},{"d":"1994-03-11","o":262.72,"h":265.09,"l":262.32,"c":264.3,"v":158456},{"d":"1994-03-14","o":263.9,"h":265.88,"l":261.93,"c":261.93,"v":147192},{"d":"1994-03-15","o":263.9,"h":269.04,"l":263.9,"c":264.69,"v":262902},{"d":"1994-03-16","o":265.48,"h":269.83,"l":264.3,"c":269.43,"v":148363},{"d":"1994-03-17","o":268.64,"h":268.64,"l":265.88,"c":266.27,"v":144155},{"d":"1994-03-18","o":266.67,"h":268.64,"l":265.09,"c":267.85,"v":294701},{"d":"1994-03-21","o":265.88,"h":266.27,"l":263.9,"c":264.3,"v":110078},{"d":"1994-03-22","o":265.09,"h":265.88,"l":263.51,"c":264.3,"v":175954},{"d":"1994-03-23","o":265.09,"h":265.09,"l":263.11,"c":263.11,"v":155609},{"d":"1994-03-24","o":263.51,"h":266.67,"l":262.72,"c":264.69,"v":118652},{"d":"1994-03-25","o":264.3,"h":268.64,"l":262.72,"c":263.9,"v":127796},{"d":"1994-03-28","o":263.51,"h":268.25,"l":262.32,"c":268.25,"v":177377},{"d":"1994-03-29","o":268.64,"h":271.8,"l":265.88,"c":265.88,"v":149913},{"d":"1994-03-30","o":264.69,"h":269.04,"l":260.74,"c":260.74,"v":197153},{"d":"1994-03-31","o":262.32,"h":268.64,"l":260.35,"c":265.88,"v":220662},{"d":"1994-04-04","o":261.53,"h":268.25,"l":261.14,"c":265.48,"v":219649},{"d":"1994-04-05","o":269.43,"h":270.22,"l":263.9,"c":265.48,"v":201646},{"d":"1994-04-06","o":266.67,"h":267.85,"l":263.11,"c":266.27,"v":156716},{"d":"1994-04-07","o":266.27,"h":269.43,"l":263.9,"c":267.85,"v":126689},{"d":"1994-04-08","o":267.06,"h":267.06,"l":263.51,"c":265.48,"v":167569},{"d":"1994-04-11","o":265.88,"h":272.99,"l":264.69,"c":272.2,"v":162095},{"d":"1994-04-12","o":274.17,"h":275.75,"l":272.2,"c":273.38,"v":186775},{"d":"1994-04-13","o":273.78,"h":276.15,"l":272.59,"c":273.78,"v":232907},{"d":"1994-04-14","o":271.8,"h":274.96,"l":270.22,"c":272.59,"v":247873},{"d":"1994-04-15","o":271.8,"h":278.91,"l":271.8,"c":275.36,"v":209208},{"d":"1994-04-18","o":275.36,"h":280.1,"l":273.38,"c":274.17,"v":201741},{"d":"1994-04-19","o":271.8,"h":278.52,"l":271.8,"c":275.36,"v":304193},{"d":"1994-04-20","o":275.75,"h":277.33,"l":273.78,"c":274.96,"v":221484},{"d":"1994-04-21","o":276.15,"h":276.15,"l":272.2,"c":274.96,"v":166873},{"d":"1994-04-22","o":274.57,"h":274.96,"l":273.78,"c":274.96,"v":92929},{"d":"1994-04-25","o":274.96,"h":280.49,"l":273.78,"c":280.1,"v":130296},{"d":"1994-04-26","o":280.49,"h":282.07,"l":277.33,"c":280.89,"v":141307},{"d":"1994-04-28","o":279.7,"h":280.1,"l":268.25,"c":271.8,"v":205474},{"d":"1994-04-29","o":270.62,"h":271.8,"l":265.09,"c":269.43,"v":176270},{"d":"1994-05-02","o":270.22,"h":270.62,"l":268.25,"c":269.43,"v":114444},{"d":"1994-05-03","o":269.83,"h":269.83,"l":265.88,"c":267.46,"v":130929},{"d":"1994-05-04","o":265.88,"h":271.8,"l":263.9,"c":271.01,"v":262997},{"d":"1994-05-05","o":274.17,"h":280.1,"l":272.99,"c":278.91,"v":230502},{"d":"1994-05-06","o":276.54,"h":282.07,"l":273.78,"c":280.49,"v":240595},{"d":"1994-05-09","o":278.12,"h":278.12,"l":272.2,"c":274.17,"v":112546},{"d":"1994-05-10","o":274.96,"h":278.52,"l":272.99,"c":277.73,"v":209429},{"d":"1994-05-11","o":277.73,"h":279.7,"l":274.57,"c":275.36,"v":126436},{"d":"1994-05-12","o":276.15,"h":276.15,"l":273.78,"c":274.96,"v":86759},{"d":"1994-05-13","o":276.15,"h":276.15,"l":272.2,"c":275.36,"v":61668},{"d":"1994-05-16","o":276.15,"h":281.68,"l":275.75,"c":278.52,"v":172853},{"d":"1994-05-17","o":281.28,"h":288,"l":280.49,"c":287.21,"v":399684},{"d":"1994-05-18","o":288.79,"h":293.93,"l":288,"c":292.35,"v":448822},{"d":"1994-05-19","o":291.56,"h":294.72,"l":291.16,"c":293.93,"v":277014},{"d":"1994-05-20","o":294.72,"h":294.72,"l":290.77,"c":291.95,"v":228540},{"d":"1994-05-23","o":292.35,"h":293.14,"l":289.98,"c":291.56,"v":137668},{"d":"1994-05-24","o":291.16,"h":297.09,"l":291.16,"c":296.69,"v":214745},{"d":"1994-05-25","o":295.9,"h":299.46,"l":293.93,"c":299.06,"v":146180},{"d":"1994-05-26","o":298.27,"h":301.04,"l":295.9,"c":295.9,"v":171366},{"d":"1994-05-27","o":293.14,"h":295.51,"l":291.56,"c":293.53,"v":194337},{"d":"1994-05-31","o":291.95,"h":295.11,"l":290.77,"c":295.11,"v":95966},{"d":"1994-06-01","o":295.9,"h":302.22,"l":292.35,"c":300.64,"v":145167},{"d":"1994-06-02","o":299.85,"h":299.85,"l":295.51,"c":297.48,"v":116311},{"d":"1994-06-03","o":296.3,"h":299.06,"l":295.51,"c":296.69,"v":74007},{"d":"1994-06-06","o":296.3,"h":297.09,"l":293.53,"c":295.11,"v":100269},{"d":"1994-06-07","o":293.53,"h":301.43,"l":293.53,"c":301.04,"v":120741},{"d":"1994-06-08","o":299.85,"h":301.83,"l":297.88,"c":301.83,"v":197754},{"d":"1994-06-09","o":302.22,"h":306.17,"l":296.69,"c":302.62,"v":115520},{"d":"1994-06-10","o":301.83,"h":302.22,"l":300.25,"c":301.04,"v":58662},{"d":"1994-06-13","o":297.09,"h":299.85,"l":297.09,"c":298.67,"v":49834},{"d":"1994-06-14","o":298.67,"h":301.43,"l":297.88,"c":301.43,"v":104256},{"d":"1994-06-15","o":300.64,"h":303.8,"l":300.64,"c":303.01,"v":143205},{"d":"1994-06-16","o":302.22,"h":306.17,"l":300.64,"c":304.99,"v":132258},{"d":"1994-06-17","o":304.59,"h":305.38,"l":300.25,"c":301.04,"v":258061},{"d":"1994-06-20","o":297.48,"h":298.27,"l":294.32,"c":297.88,"v":157760},{"d":"1994-06-21","o":297.48,"h":299.06,"l":291.16,"c":294.72,"v":127607},{"d":"1994-06-22","o":296.3,"h":296.69,"l":292.74,"c":293.53,"v":67426},{"d":"1994-06-23","o":294.32,"h":295.9,"l":291.16,"c":292.35,"v":73628},{"d":"1994-06-24","o":291.56,"h":291.95,"l":282.07,"c":282.47,"v":138333},{"d":"1994-06-27","o":282.86,"h":284.44,"l":279.7,"c":284.05,"v":187281},{"d":"1994-06-28","o":282.47,"h":282.86,"l":278.12,"c":281.28,"v":196931},{"d":"1994-06-29","o":281.28,"h":285.23,"l":281.28,"c":284.44,"v":120867},{"d":"1994-06-30","o":284.44,"h":284.84,"l":272.99,"c":273.78,"v":181870},{"d":"1994-07-01","o":275.36,"h":279.31,"l":274.96,"c":278.52,"v":160798},{"d":"1994-07-05","o":279.31,"h":284.44,"l":279.31,"c":282.47,"v":108274},{"d":"1994-07-06","o":282.47,"h":283.26,"l":279.31,"c":279.31,"v":111438},{"d":"1994-07-07","o":279.7,"h":282.86,"l":279.31,"c":282.47,"v":77614},{"d":"1994-07-08","o":282.47,"h":283.65,"l":281.28,"c":283.26,"v":92580},{"d":"1994-07-11","o":284.05,"h":284.44,"l":281.28,"c":283.65,"v":108432},{"d":"1994-07-12","o":283.26,"h":283.26,"l":279.7,"c":280.49,"v":107989},{"d":"1994-07-13","o":280.89,"h":282.07,"l":278.91,"c":280.89,"v":109666},{"d":"1994-07-14","o":281.68,"h":286.42,"l":281.68,"c":284.84,"v":119886},{"d":"1994-07-15","o":284.44,"h":284.44,"l":281.28,"c":283.65,"v":144693},{"d":"1994-07-18","o":284.44,"h":291.56,"l":282.07,"c":290.37,"v":135643},{"d":"1994-07-19","o":290.77,"h":292.35,"l":289.19,"c":291.95,"v":148584},{"d":"1994-07-20","o":292.35,"h":292.35,"l":286.42,"c":288,"v":105237},{"d":"1994-07-21","o":288,"h":288.79,"l":284.84,"c":286.81,"v":154659},{"d":"1994-07-22","o":288,"h":288.79,"l":285.63,"c":287.21,"v":73185},{"d":"1994-07-25","o":286.81,"h":289.58,"l":286.42,"c":288.79,"v":64547},{"d":"1994-07-26","o":288,"h":291.95,"l":286.42,"c":291.16,"v":98529},{"d":"1994-07-27","o":289.98,"h":291.95,"l":287.6,"c":290.37,"v":149439},{"d":"1994-07-28","o":291.16,"h":296.3,"l":291.16,"c":293.53,"v":92707},{"d":"1994-07-29","o":295.9,"h":303.41,"l":295.9,"c":297.88,"v":282962},{"d":"1994-08-01","o":296.3,"h":300.64,"l":296.3,"c":298.67,"v":142035},{"d":"1994-08-02","o":299.46,"h":300.25,"l":296.3,"c":297.09,"v":127290},{"d":"1994-08-03","o":297.09,"h":297.48,"l":293.93,"c":297.48,"v":88436},{"d":"1994-08-04","o":296.69,"h":297.09,"l":293.14,"c":293.14,"v":86063},{"d":"1994-08-05","o":291.95,"h":291.95,"l":287.21,"c":291.56,"v":112008},{"d":"1994-08-08","o":291.95,"h":291.95,"l":290.37,"c":291.16,"v":69673},{"d":"1994-08-09","o":291.56,"h":296.69,"l":290.77,"c":296.3,"v":91473},{"d":"1994-08-10","o":295.51,"h":301.83,"l":295.51,"c":300.25,"v":106566},{"d":"1994-08-11","o":300.64,"h":301.04,"l":297.88,"c":298.67,"v":91536},{"d":"1994-08-12","o":299.46,"h":303.01,"l":297.48,"c":300.25,"v":102073},{"d":"1994-08-15","o":300.25,"h":301.04,"l":294.32,"c":295.11,"v":75368},{"d":"1994-08-16","o":295.11,"h":299.85,"l":291.95,"c":297.88,"v":119538},{"d":"1994-08-17","o":299.06,"h":299.85,"l":296.3,"c":296.3,"v":140389},{"d":"1994-08-18","o":293.93,"h":295.11,"l":292.74,"c":293.14,"v":104003},{"d":"1994-08-19","o":293.53,"h":293.53,"l":290.37,"c":291.16,"v":140105},{"d":"1994-08-22","o":289.98,"h":291.16,"l":288,"c":290.77,"v":99257},{"d":"1994-08-23","o":290.77,"h":295.11,"l":289.98,"c":293.14,"v":108717},{"d":"1994-08-24","o":294.32,"h":297.09,"l":293.53,"c":296.3,"v":94447},{"d":"1994-08-25","o":297.09,"h":304.2,"l":295.51,"c":301.04,"v":199905},{"d":"1994-08-26","o":302.62,"h":305.38,"l":302.22,"c":303.01,"v":124253},{"d":"1994-08-29","o":301.83,"h":304.59,"l":297.48,"c":297.48,"v":97580},{"d":"1994-08-30","o":298.27,"h":301.04,"l":295.11,"c":300.25,"v":97580},{"d":"1994-08-31","o":300.25,"h":300.64,"l":295.51,"c":297.09,"v":118905},{"d":"1994-09-01","o":295.11,"h":295.9,"l":292.74,"c":293.14,"v":86854},{"d":"1994-09-02","o":294.32,"h":296.3,"l":291.16,"c":291.56,"v":70052},{"d":"1994-09-06","o":291.95,"h":293.93,"l":287.21,"c":291.16,"v":110426},{"d":"1994-09-07","o":289.19,"h":294.72,"l":289.19,"c":293.93,"v":108401},{"d":"1994-09-08","o":292.35,"h":293.14,"l":287.6,"c":288.4,"v":102294},{"d":"1994-09-09","o":287.6,"h":288,"l":284.44,"c":286.42,"v":292834},{"d":"1994-09-12","o":288,"h":288,"l":285.63,"c":286.02,"v":114286},{"d":"1994-09-13","o":286.42,"h":291.95,"l":286.42,"c":288,"v":148964},{"d":"1994-09-14","o":287.6,"h":288.79,"l":284.44,"c":288.4,"v":106755},{"d":"1994-09-15","o":288,"h":293.53,"l":288,"c":293.53,"v":142857},{"d":"1994-09-16","o":291.56,"h":293.53,"l":290.77,"c":291.56,"v":259516},{"d":"1994-09-19","o":291.56,"h":293.14,"l":286.42,"c":286.42,"v":119127},{"d":"1994-09-20","o":284.84,"h":288.4,"l":282.07,"c":282.86,"v":222655},{"d":"1994-09-21","o":283.26,"h":288.79,"l":281.28,"c":286.42,"v":213796},{"d":"1994-09-22","o":287.21,"h":287.6,"l":282.07,"c":284.44,"v":96314},{"d":"1994-09-23","o":283.65,"h":286.42,"l":283.65,"c":284.05,"v":167063},{"d":"1994-09-26","o":283.65,"h":287.21,"l":283.26,"c":284.44,"v":107768},{"d":"1994-09-27","o":285.23,"h":285.63,"l":282.47,"c":284.05,"v":128398},{"d":"1994-09-28","o":285.63,"h":289.98,"l":284.44,"c":288.79,"v":127923},{"d":"1994-09-29","o":288.4,"h":290.37,"l":284.05,"c":284.05,"v":117134},{"d":"1994-09-30","o":284.84,"h":285.23,"l":280.49,"c":280.89,"v":100586},{"d":"1994-10-03","o":282.47,"h":283.65,"l":280.1,"c":280.1,"v":151337},{"d":"1994-10-04","o":280.49,"h":283.26,"l":278.12,"c":278.52,"v":136561},{"d":"1994-10-05","o":278.12,"h":280.1,"l":276.94,"c":276.94,"v":162728},{"d":"1994-10-06","o":278.52,"h":279.31,"l":276.94,"c":279.31,"v":113558},{"d":"1994-10-07","o":279.31,"h":282.07,"l":278.12,"c":281.28,"v":76792},{"d":"1994-10-10","o":281.28,"h":283.26,"l":280.89,"c":282.47,"v":78057},{"d":"1994-10-11","o":283.65,"h":288.79,"l":282.07,"c":284.05,"v":137225},{"d":"1994-10-12","o":284.84,"h":284.84,"l":278.91,"c":280.49,"v":97295},{"d":"1994-10-13","o":282.47,"h":285.23,"l":280.49,"c":280.89,"v":148236},{"d":"1994-10-14","o":282.47,"h":283.65,"l":280.1,"c":283.65,"v":95270},{"d":"1994-10-17","o":282.86,"h":286.02,"l":282.07,"c":286.02,"v":104730},{"d":"1994-10-18","o":286.02,"h":288.4,"l":284.84,"c":287.6,"v":65370},{"d":"1994-10-19","o":286.42,"h":289.58,"l":286.02,"c":289.19,"v":105173},{"d":"1994-10-20","o":288.4,"h":289.19,"l":287.21,"c":288.79,"v":112356},{"d":"1994-10-21","o":288.79,"h":289.98,"l":287.6,"c":289.19,"v":117134},{"d":"1994-10-24","o":288,"h":291.95,"l":284.05,"c":285.23,"v":157349},{"d":"1994-10-25","o":282.86,"h":288,"l":282.86,"c":284.44,"v":119285},{"d":"1994-10-26","o":285.63,"h":285.63,"l":283.65,"c":283.65,"v":70654},{"d":"1994-10-27","o":283.65,"h":286.02,"l":283.26,"c":285.63,"v":102674},{"d":"1994-10-28","o":286.02,"h":299.46,"l":286.02,"c":298.27,"v":194337},{"d":"1994-10-31","o":298.27,"h":299.06,"l":295.51,"c":295.9,"v":104193},{"d":"1994-11-01","o":295.11,"h":297.09,"l":293.14,"c":295.51,"v":86031},{"d":"1994-11-02","o":297.88,"h":300.64,"l":295.51,"c":295.51,"v":170163},{"d":"1994-11-03","o":295.9,"h":298.27,"l":295.11,"c":297.88,"v":74039},{"d":"1994-11-04","o":298.27,"h":300.64,"l":297.09,"c":297.48,"v":99668},{"d":"1994-11-07","o":297.09,"h":297.09,"l":294.72,"c":294.72,"v":92644},{"d":"1994-11-08","o":294.72,"h":295.11,"l":293.14,"c":293.53,"v":92422},{"d":"1994-11-09","o":297.09,"h":298.27,"l":291.16,"c":291.16,"v":140801},{"d":"1994-11-10","o":291.95,"h":294.72,"l":291.16,"c":294.32,"v":191805},{"d":"1994-11-11","o":294.32,"h":296.69,"l":291.56,"c":293.53,"v":114792},{"d":"1994-11-14","o":294.32,"h":296.69,"l":293.93,"c":295.9,"v":61351},{"d":"1994-11-15","o":295.11,"h":298.27,"l":292.74,"c":294.72,"v":103686},{"d":"1994-11-16","o":295.51,"h":298.67,"l":295.51,"c":298.27,"v":106407},{"d":"1994-11-17","o":297.88,"h":299.46,"l":295.51,"c":297.88,"v":150578},{"d":"1994-11-18","o":297.88,"h":298.67,"l":295.9,"c":298.27,"v":183421},{"d":"1994-11-21","o":298.67,"h":298.67,"l":289.19,"c":289.98,"v":93403},{"d":"1994-11-22","o":288.79,"h":290.37,"l":283.65,"c":283.65,"v":129568},{"d":"1994-11-23","o":282.86,"h":290.37,"l":281.28,"c":289.58,"v":229015},{"d":"1994-11-25","o":289.58,"h":290.77,"l":289.58,"c":289.98,"v":39772},{"d":"1994-11-28","o":289.98,"h":294.32,"l":288.79,"c":293.53,"v":124126},{"d":"1994-11-29","o":293.53,"h":294.72,"l":290.37,"c":294.32,"v":143079},{"d":"1994-11-30","o":293.93,"h":293.93,"l":288.4,"c":289.19,"v":119696},{"d":"1994-12-01","o":289.98,"h":291.95,"l":289.19,"c":290.77,"v":95080},{"d":"1994-12-02","o":290.77,"h":295.9,"l":290.77,"c":295.11,"v":172631},{"d":"1994-12-05","o":296.3,"h":301.83,"l":295.51,"c":300.64,"v":180510},{"d":"1994-12-06","o":300.64,"h":303.8,"l":299.85,"c":303.41,"v":159595},{"d":"1994-12-07","o":301.43,"h":303.8,"l":301.04,"c":302.62,"v":122449},{"d":"1994-12-08","o":302.22,"h":303.41,"l":297.88,"c":299.85,"v":194716},{"d":"1994-12-09","o":300.25,"h":303.41,"l":299.06,"c":301.04,"v":151400},{"d":"1994-12-12","o":301.04,"h":302.22,"l":300.25,"c":301.83,"v":132321},{"d":"1994-12-13","o":301.43,"h":301.83,"l":299.46,"c":299.46,"v":227939},{"d":"1994-12-14","o":299.85,"h":304.59,"l":299.46,"c":304.59,"v":278406},{"d":"1994-12-15","o":303.8,"h":307.36,"l":302.22,"c":306.17,"v":287234},{"d":"1994-12-16","o":306.57,"h":308.94,"l":305.78,"c":308.94,"v":361811},{"d":"1994-12-19","o":307.75,"h":308.54,"l":306.57,"c":308.15,"v":157823},{"d":"1994-12-20","o":306.96,"h":312.1,"l":306.96,"c":310.91,"v":178421},{"d":"1994-12-21","o":310.12,"h":316.05,"l":310.12,"c":313.28,"v":190129},{"d":"1994-12-22","o":311.7,"h":313.28,"l":307.75,"c":309.73,"v":168328},{"d":"1994-12-23","o":310.52,"h":312.89,"l":308.54,"c":311.7,"v":116975},{"d":"1994-12-27","o":312.89,"h":316.44,"l":312.89,"c":315.26,"v":57238},{"d":"1994-12-28","o":315.26,"h":318.42,"l":312.1,"c":313.28,"v":116659},{"d":"1994-12-29","o":313.28,"h":314.07,"l":310.91,"c":311.31,"v":86822},{"d":"1994-12-30","o":312.1,"h":313.28,"l":307.36,"c":309.73,"v":72204},{"d":"1995-01-03","o":307.75,"h":310.52,"l":304.2,"c":310.52,"v":108970},{"d":"1995-01-04","o":310.52,"h":312.89,"l":306.17,"c":306.96,"v":149850},{"d":"1995-01-05","o":306.57,"h":306.57,"l":303.8,"c":306.57,"v":166588},{"d":"1995-01-06","o":306.17,"h":308.15,"l":305.38,"c":306.57,"v":137415},{"d":"1995-01-09","o":308.15,"h":308.15,"l":304.99,"c":306.96,"v":158203},{"d":"1995-01-10","o":308.15,"h":312.1,"l":305.38,"c":310.12,"v":187882},{"d":"1995-01-11","o":311.31,"h":316.44,"l":310.91,"c":314.86,"v":255814},{"d":"1995-01-12","o":315.26,"h":317.63,"l":314.07,"c":315.26,"v":220693},{"d":"1995-01-13","o":318.02,"h":323.95,"l":316.44,"c":323.16,"v":311439},{"d":"1995-01-16","o":323.56,"h":333.83,"l":323.16,"c":332.64,"v":305459},{"d":"1995-01-17","o":329.48,"h":332.64,"l":327.9,"c":331.06,"v":288373},{"d":"1995-01-18","o":330.27,"h":330.67,"l":324.74,"c":326.72,"v":152919},{"d":"1995-01-19","o":324.74,"h":325.53,"l":316.05,"c":319.6,"v":241133},{"d":"1995-01-20","o":318.81,"h":319.6,"l":315.65,"c":316.44,"v":277741},{"d":"1995-01-23","o":315.26,"h":315.65,"l":312.89,"c":314.47,"v":266509},{"d":"1995-01-24","o":315.26,"h":317.63,"l":314.86,"c":315.65,"v":219966},{"d":"1995-01-25","o":315.26,"h":321.19,"l":314.86,"c":317.63,"v":151622},{"d":"1995-01-26","o":318.42,"h":323.56,"l":318.02,"c":321.19,"v":194210},{"d":"1995-01-27","o":323.16,"h":333.43,"l":321.58,"c":332.64,"v":320108},{"d":"1995-01-30","o":332.64,"h":332.64,"l":329.88,"c":331.06,"v":126531},{"d":"1995-01-31","o":331.06,"h":335.01,"l":327.11,"c":329.09,"v":163266},{"d":"1995-02-01","o":329.48,"h":330.67,"l":321.58,"c":322.37,"v":192945},{"d":"1995-02-02","o":322.37,"h":323.16,"l":318.81,"c":322.77,"v":207974},{"d":"1995-02-03","o":324.74,"h":337.78,"l":323.16,"c":334.62,"v":340358},{"d":"1995-02-06","o":333.43,"h":335.41,"l":330.67,"c":331.06,"v":213100},{"d":"1995-02-07","o":331.85,"h":335.41,"l":331.85,"c":333.43,"v":186142},{"d":"1995-02-08","o":333.04,"h":337.78,"l":332.25,"c":337.38,"v":260118},{"d":"1995-02-09","o":335.41,"h":336.2,"l":328.69,"c":331.46,"v":195855},{"d":"1995-02-10","o":329.48,"h":330.27,"l":327.11,"c":328.69,"v":176048},{"d":"1995-02-13","o":328.3,"h":329.09,"l":324.35,"c":327.51,"v":128461},{"d":"1995-02-14","o":327.9,"h":331.85,"l":326.32,"c":330.67,"v":112134},{"d":"1995-02-15","o":331.06,"h":333.04,"l":329.09,"c":329.09,"v":135928},{"d":"1995-02-16","o":329.09,"h":329.48,"l":325.53,"c":329.48,"v":127005},{"d":"1995-02-17","o":329.48,"h":331.46,"l":325.93,"c":326.32,"v":157222},{"d":"1995-02-21","o":327.11,"h":327.9,"l":318.42,"c":319.21,"v":185920},{"d":"1995-02-22","o":318.42,"h":326.32,"l":316.05,"c":322.37,"v":223351},{"d":"1995-02-23","o":327.51,"h":331.46,"l":327.51,"c":327.9,"v":327923},{"d":"1995-02-24","o":328.3,"h":329.88,"l":326.72,"c":329.88,"v":176808},{"d":"1995-02-27","o":329.09,"h":330.27,"l":326.32,"c":328.3,"v":101788},{"d":"1995-02-28","o":328.3,"h":329.48,"l":323.95,"c":327.9,"v":98814},{"d":"1995-03-01","o":326.32,"h":327.11,"l":324.74,"c":325.53,"v":93720},{"d":"1995-03-02","o":325.93,"h":327.9,"l":324.74,"c":325.93,"v":128556},{"d":"1995-03-03","o":325.14,"h":325.93,"l":322.37,"c":324.35,"v":89037},{"d":"1995-03-06","o":323.16,"h":323.95,"l":320.4,"c":323.16,"v":125645},{"d":"1995-03-07","o":322.37,"h":322.37,"l":317.63,"c":320,"v":266541},{"d":"1995-03-08","o":320.79,"h":321.98,"l":317.23,"c":318.81,"v":182946},{"d":"1995-03-09","o":318.81,"h":318.81,"l":316.44,"c":318.02,"v":232147},{"d":"1995-03-10","o":319.21,"h":323.56,"l":318.42,"c":322.77,"v":225946},{"d":"1995-03-13","o":323.95,"h":328.3,"l":323.16,"c":327.51,"v":156336},{"d":"1995-03-14","o":329.09,"h":331.46,"l":329.09,"c":329.88,"v":132764},{"d":"1995-03-15","o":329.09,"h":331.06,"l":327.51,"c":330.67,"v":123588},{"d":"1995-03-16","o":331.06,"h":333.43,"l":330.27,"c":332.64,"v":128777},{"d":"1995-03-17","o":333.04,"h":334.22,"l":329.48,"c":331.46,"v":220946},{"d":"1995-03-20","o":331.06,"h":333.04,"l":331.06,"c":332.25,"v":114507},{"d":"1995-03-21","o":331.06,"h":335.41,"l":330.27,"c":334.22,"v":179086},{"d":"1995-03-22","o":334.22,"h":335.01,"l":330.67,"c":331.46,"v":155514},{"d":"1995-03-23","o":330.67,"h":331.85,"l":329.09,"c":330.27,"v":129632},{"d":"1995-03-24","o":330.67,"h":334.62,"l":330.67,"c":334.62,"v":126499},{"d":"1995-03-27","o":337.38,"h":341.33,"l":336.2,"c":340.94,"v":158551},{"d":"1995-03-28","o":340.15,"h":340.15,"l":335.01,"c":339.36,"v":101408},{"d":"1995-03-29","o":339.36,"h":342.12,"l":337.38,"c":337.78,"v":175226},{"d":"1995-03-30","o":338.96,"h":339.36,"l":329.48,"c":330.67,"v":154786},{"d":"1995-03-31","o":326.32,"h":331.06,"l":324.74,"c":329.09,"v":149660},{"d":"1995-04-03","o":329.09,"h":330.67,"l":326.32,"c":329.09,"v":89828},{"d":"1995-04-04","o":331.06,"h":331.46,"l":328.69,"c":331.46,"v":93403},{"d":"1995-04-05","o":330.67,"h":330.67,"l":328.69,"c":329.88,"v":64041},{"d":"1995-04-06","o":331.06,"h":338.17,"l":330.27,"c":336.59,"v":199589},{"d":"1995-04-07","o":336.99,"h":338.96,"l":333.04,"c":333.04,"v":163266},{"d":"1995-04-10","o":332.25,"h":335.01,"l":331.85,"c":335.01,"v":112704},{"d":"1995-04-11","o":335.01,"h":336.59,"l":329.88,"c":332.25,"v":94321},{"d":"1995-04-12","o":331.46,"h":332.25,"l":325.53,"c":327.51,"v":111660},{"d":"1995-04-13","o":329.09,"h":330.67,"l":328.69,"c":329.88,"v":117070},{"d":"1995-04-17","o":331.85,"h":334.62,"l":329.09,"c":329.09,"v":148774},{"d":"1995-04-18","o":328.69,"h":331.46,"l":327.51,"c":329.09,"v":135105},{"d":"1995-04-19","o":328.69,"h":329.88,"l":326.32,"c":329.48,"v":127955},{"d":"1995-04-20","o":329.09,"h":329.09,"l":326.32,"c":328.69,"v":96504},{"d":"1995-04-21","o":328.69,"h":328.69,"l":319.21,"c":326.72,"v":322988},{"d":"1995-04-24","o":326.72,"h":334.22,"l":326.72,"c":332.64,"v":148616},{"d":"1995-04-25","o":331.85,"h":332.64,"l":330.67,"c":331.85,"v":171524},{"d":"1995-04-26","o":331.46,"h":331.46,"l":329.48,"c":329.88,"v":89258},{"d":"1995-04-27","o":332.64,"h":340.54,"l":332.64,"c":338.96,"v":208037},{"d":"1995-04-28","o":339.36,"h":339.36,"l":334.62,"c":337.38,"v":154027},{"d":"1995-05-01","o":337.38,"h":339.36,"l":335.8,"c":337.78,"v":130106},{"d":"1995-05-02","o":337.78,"h":338.57,"l":333.83,"c":336.59,"v":84734},{"d":"1995-05-03","o":336.99,"h":340.15,"l":334.62,"c":339.36,"v":152002},{"d":"1995-05-04","o":339.75,"h":346.07,"l":338.17,"c":342.52,"v":205854},{"d":"1995-05-05","o":342.12,"h":346.47,"l":339.36,"c":342.91,"v":196931},{"d":"1995-05-08","o":342.12,"h":356.74,"l":342.12,"c":354.77,"v":180573},{"d":"1995-05-09","o":354.37,"h":356.74,"l":353.98,"c":355.95,"v":149312},{"d":"1995-05-10","o":355.95,"h":359.51,"l":354.37,"c":359.51,"v":159564},{"d":"1995-05-11","o":358.72,"h":361.09,"l":356.35,"c":356.35,"v":174593},{"d":"1995-05-12","o":355.56,"h":360.3,"l":354.77,"c":359.9,"v":153489},{"d":"1995-05-15","o":358.72,"h":367.8,"l":358.72,"c":365.83,"v":175004},{"d":"1995-05-16","o":363.85,"h":364.64,"l":361.09,"c":361.88,"v":115298},{"d":"1995-05-17","o":361.09,"h":362.27,"l":356.35,"c":357.53,"v":85082},{"d":"1995-05-18","o":357.14,"h":359.51,"l":356.35,"c":356.74,"v":135991},{"d":"1995-05-19","o":354.77,"h":356.74,"l":351.6,"c":352.79,"v":213732},{"d":"1995-05-22","o":353.58,"h":356.35,"l":352,"c":353.98,"v":115014},{"d":"1995-05-23","o":355.56,"h":361.48,"l":354.77,"c":358.72,"v":126436},{"d":"1995-05-24","o":359.9,"h":369.38,"l":359.9,"c":369.38,"v":161304},{"d":"1995-05-25","o":368.2,"h":368.59,"l":360.3,"c":361.48,"v":154723},{"d":"1995-05-26","o":361.48,"h":362.67,"l":354.77,"c":355.95,"v":97959},{"d":"1995-05-30","o":355.95,"h":357.14,"l":352.79,"c":354.77,"v":163392},{"d":"1995-05-31","o":353.58,"h":359.51,"l":352.4,"c":359.51,"v":205632},{"d":"1995-06-01","o":359.11,"h":361.48,"l":355.95,"c":359.11,"v":122797},{"d":"1995-06-02","o":358.72,"h":370.57,"l":358.32,"c":367.41,"v":228034},{"d":"1995-06-05","o":368.99,"h":370.57,"l":367.41,"c":368.59,"v":113337},{"d":"1995-06-06","o":368.99,"h":377.68,"l":368.59,"c":375.7,"v":284323},{"d":"1995-06-07","o":374.52,"h":374.52,"l":367.41,"c":370.17,"v":166208},{"d":"1995-06-08","o":368.99,"h":372.94,"l":365.04,"c":365.83,"v":131214},{"d":"1995-06-09","o":361.09,"h":361.48,"l":352,"c":357.93,"v":219301},{"d":"1995-06-12","o":359.11,"h":359.11,"l":353.58,"c":354.37,"v":151464},{"d":"1995-06-13","o":357.14,"h":361.48,"l":355.95,"c":359.9,"v":138428},{"d":"1995-06-14","o":359.9,"h":362.27,"l":357.53,"c":361.48,"v":100111},{"d":"1995-06-15","o":359.9,"h":359.9,"l":355.16,"c":355.56,"v":93846},{"d":"1995-06-16","o":357.14,"h":359.51,"l":356.35,"c":358.32,"v":274261},{"d":"1995-06-19","o":358.32,"h":365.43,"l":357.14,"c":365.43,"v":145230},{"d":"1995-06-20","o":365.43,"h":365.43,"l":357.93,"c":359.51,"v":164563},{"d":"1995-06-21","o":361.09,"h":364.64,"l":360.3,"c":363.06,"v":170321},{"d":"1995-06-22","o":364.25,"h":372.94,"l":364.25,"c":370.57,"v":154786},{"d":"1995-06-23","o":370.17,"h":370.17,"l":365.04,"c":368.59,"v":87550},{"d":"1995-06-26","o":367.41,"h":367.41,"l":359.51,"c":360.69,"v":147224},{"d":"1995-06-27","o":361.88,"h":363.06,"l":357.14,"c":357.53,"v":191046},{"d":"1995-06-28","o":359.11,"h":363.06,"l":355.95,"c":362.27,"v":181459},{"d":"1995-06-29","o":363.06,"h":363.06,"l":357.14,"c":359.51,"v":91979},{"d":"1995-06-30","o":359.9,"h":361.88,"l":357.14,"c":360.3,"v":187534},{"d":"1995-07-03","o":359.51,"h":362.67,"l":359.51,"c":361.48,"v":60370},{"d":"1995-07-05","o":363.06,"h":364.64,"l":357.93,"c":357.93,"v":160671},{"d":"1995-07-06","o":360.3,"h":360.69,"l":355.16,"c":360.3,"v":189844},{"d":"1995-07-07","o":359.51,"h":368.2,"l":359.11,"c":363.85,"v":233160},{"d":"1995-07-10","o":362.27,"h":363.46,"l":356.74,"c":358.72,"v":115014},{"d":"1995-07-11","o":357.93,"h":360.3,"l":355.95,"c":356.74,"v":194938},{"d":"1995-07-12","o":356.35,"h":358.32,"l":356.35,"c":357.53,"v":190856},{"d":"1995-07-13","o":359.11,"h":359.9,"l":355.95,"c":356.35,"v":155514},{"d":"1995-07-14","o":355.95,"h":358.32,"l":355.16,"c":355.56,"v":159848},{"d":"1995-07-17","o":355.56,"h":357.14,"l":354.37,"c":356.74,"v":128493},{"d":"1995-07-18","o":355.56,"h":356.74,"l":349.63,"c":353.58,"v":202437},{"d":"1995-07-19","o":353.19,"h":354.77,"l":346.86,"c":350.02,"v":229110},{"d":"1995-07-20","o":349.63,"h":350.02,"l":345.68,"c":346.07,"v":198577},{"d":"1995-07-21","o":346.86,"h":347.26,"l":339.75,"c":341.33,"v":475021},{"d":"1995-07-24","o":341.33,"h":342.91,"l":336.2,"c":339.75,"v":332163},{"d":"1995-07-25","o":341.33,"h":349.23,"l":340.94,"c":347.65,"v":432179},{"d":"1995-07-26","o":350.02,"h":357.93,"l":349.23,"c":350.81,"v":255530},{"d":"1995-07-27","o":355.16,"h":362.27,"l":351.21,"c":352.4,"v":245468},{"d":"1995-07-28","o":354.77,"h":356.74,"l":351.21,"c":356.74,"v":144439},{"d":"1995-07-31","o":356.74,"h":359.7,"l":354.96,"c":355.56,"v":113379},{"d":"1995-08-01","o":353.78,"h":355.56,"l":346.07,"c":348.44,"v":263967},{"d":"1995-08-02","o":353.19,"h":361.48,"l":346.67,"c":350.22,"v":265402},{"d":"1995-08-03","o":349.63,"h":355.56,"l":349.04,"c":354.96,"v":169488},{"d":"1995-08-04","o":354.96,"h":359.7,"l":351.41,"c":352.59,"v":150272},{"d":"1995-08-07","o":353.78,"h":356.74,"l":350.81,"c":352.59,"v":148690},{"d":"1995-08-08","o":352.59,"h":354.96,"l":347.85,"c":349.63,"v":177736},{"d":"1995-08-09","o":351.41,"h":351.41,"l":346.67,"c":347.85,"v":197163},{"d":"1995-08-10","o":345.48,"h":348.44,"l":341.93,"c":346.67,"v":240131},{"d":"1995-08-11","o":347.26,"h":347.85,"l":343.7,"c":346.07,"v":131541},{"d":"1995-08-14","o":346.07,"h":346.67,"l":343.7,"c":346.67,"v":188726},{"d":"1995-08-15","o":344.89,"h":350.22,"l":344.89,"c":348.44,"v":183241},{"d":"1995-08-16","o":349.04,"h":352,"l":347.85,"c":350.22,"v":187481},{"d":"1995-08-17","o":348.44,"h":356.74,"l":348.44,"c":354.37,"v":195581},{"d":"1995-08-18","o":358.52,"h":366.22,"l":357.93,"c":363.26,"v":245489},{"d":"1995-08-21","o":363.85,"h":367.41,"l":362.67,"c":363.85,"v":118842},{"d":"1995-08-22","o":362.67,"h":364.44,"l":358.52,"c":362.67,"v":99795},{"d":"1995-08-23","o":362.07,"h":362.07,"l":359.11,"c":360.3,"v":83890},{"d":"1995-08-24","o":359.11,"h":363.85,"l":358.52,"c":363.85,"v":104034},{"d":"1995-08-25","o":366.22,"h":376.89,"l":366.22,"c":373.33,"v":125234},{"d":"1995-08-28","o":373.93,"h":374.52,"l":369.19,"c":372.15,"v":89058},{"d":"1995-08-29","o":373.93,"h":380.44,"l":372.74,"c":376.89,"v":145927},{"d":"1995-08-30","o":376.3,"h":378.67,"l":372.74,"c":378.07,"v":102009},{"d":"1995-08-31","o":376.3,"h":383.41,"l":376.3,"c":382.22,"v":134156},{"d":"1995-09-01","o":382.22,"h":386.96,"l":379.26,"c":382.81,"v":71803},{"d":"1995-09-05","o":381.63,"h":382.22,"l":374.52,"c":378.67,"v":107177},{"d":"1995-09-06","o":379.26,"h":383.41,"l":372.15,"c":375.7,"v":143902},{"d":"1995-09-07","o":379.26,"h":382.22,"l":376.3,"c":377.48,"v":119180},{"d":"1995-09-08","o":380.44,"h":381.04,"l":375.11,"c":378.07,"v":85177},{"d":"1995-09-11","o":379.85,"h":388.15,"l":378.67,"c":379.26,"v":152234},{"d":"1995-09-12","o":380.44,"h":384,"l":378.07,"c":384,"v":98698},{"d":"1995-09-13","o":385.19,"h":389.93,"l":384.59,"c":385.78,"v":149618},{"d":"1995-09-14","o":384.59,"h":400,"l":384.59,"c":397.63,"v":302738},{"d":"1995-09-15","o":399.41,"h":402.96,"l":391.11,"c":396.44,"v":336994},{"d":"1995-09-18","o":398.22,"h":402.37,"l":397.63,"c":400.59,"v":159701},{"d":"1995-09-19","o":400,"h":402.96,"l":397.04,"c":401.19,"v":98824},{"d":"1995-09-20","o":401.19,"h":405.33,"l":400,"c":405.33,"v":108084},{"d":"1995-09-21","o":407.11,"h":411.26,"l":396.44,"c":402.37,"v":174530},{"d":"1995-09-22","o":397.04,"h":400,"l":394.67,"c":399.41,"v":116501},{"d":"1995-09-25","o":397.04,"h":408.89,"l":397.04,"c":407.7,"v":105870},{"d":"1995-09-26","o":405.93,"h":407.11,"l":401.19,"c":403.56,"v":107578},{"d":"1995-09-27","o":401.19,"h":401.78,"l":396.44,"c":400,"v":166725},{"d":"1995-09-28","o":400,"h":410.67,"l":400,"c":410.07,"v":134937},{"d":"1995-09-29","o":408.89,"h":408.89,"l":401.78,"c":402.96,"v":129537},{"d":"1995-10-02","o":402.37,"h":404.15,"l":394.67,"c":398.22,"v":119412},{"d":"1995-10-03","o":401.78,"h":407.7,"l":398.81,"c":405.93,"v":144387},{"d":"1995-10-04","o":405.93,"h":405.93,"l":401.78,"c":404.74,"v":96715},{"d":"1995-10-05","o":403.56,"h":408.3,"l":403.56,"c":404.74,"v":102009},{"d":"1995-10-06","o":407.11,"h":408.89,"l":402.96,"c":403.56,"v":79080},{"d":"1995-10-09","o":403.56,"h":407.7,"l":402.37,"c":405.93,"v":100638},{"d":"1995-10-10","o":402.96,"h":405.93,"l":401.78,"c":405.33,"v":116227},{"d":"1995-10-11","o":404.15,"h":409.48,"l":404.15,"c":407.11,"v":81169},{"d":"1995-10-12","o":408.3,"h":409.48,"l":405.33,"c":408.89,"v":81021},{"d":"1995-10-13","o":416,"h":416,"l":405.93,"c":409.48,"v":143163},{"d":"1995-10-16","o":410.67,"h":412.44,"l":406.52,"c":411.26,"v":82540},{"d":"1995-10-17","o":411.85,"h":414.22,"l":410.67,"c":414.22,"v":86927},{"d":"1995-10-18","o":414.81,"h":414.81,"l":410.67,"c":412.44,"v":137173},{"d":"1995-10-19","o":411.85,"h":415.41,"l":411.26,"c":414.81,"v":129389},{"d":"1995-10-20","o":414.22,"h":414.22,"l":404.15,"c":404.15,"v":199020},{"d":"1995-10-23","o":402.37,"h":407.11,"l":400.59,"c":403.56,"v":158878},{"d":"1995-10-24","o":404.74,"h":405.33,"l":394.67,"c":395.26,"v":155250},{"d":"1995-10-25","o":395.85,"h":398.81,"l":391.11,"c":397.63,"v":205959},{"d":"1995-10-26","o":397.04,"h":399.41,"l":389.93,"c":391.7,"v":204715},{"d":"1995-10-27","o":390.52,"h":402.96,"l":388.15,"c":401.19,"v":119813},{"d":"1995-10-30","o":405.93,"h":405.93,"l":398.22,"c":402.37,"v":110995},{"d":"1995-10-31","o":400.59,"h":402.37,"l":397.04,"c":401.19,"v":97116},{"d":"1995-11-01","o":401.19,"h":404.15,"l":400.59,"c":402.96,"v":88741},{"d":"1995-11-02","o":407.7,"h":411.85,"l":407.7,"c":410.67,"v":103043},{"d":"1995-11-03","o":411.26,"h":411.26,"l":407.11,"c":409.48,"v":79418},{"d":"1995-11-06","o":408.3,"h":410.07,"l":405.33,"c":409.48,"v":68133},{"d":"1995-11-07","o":410.07,"h":410.07,"l":403.56,"c":407.11,"v":77583},{"d":"1995-11-08","o":407.7,"h":411.26,"l":405.93,"c":411.26,"v":125761},{"d":"1995-11-09","o":407.7,"h":410.07,"l":403.56,"c":408.3,"v":148563},{"d":"1995-11-10","o":409.48,"h":410.07,"l":407.7,"c":409.48,"v":68913},{"d":"1995-11-13","o":409.48,"h":410.07,"l":405.33,"c":409.48,"v":85978},{"d":"1995-11-14","o":408.89,"h":408.89,"l":404.74,"c":405.33,"v":105933},{"d":"1995-11-15","o":404.15,"h":405.33,"l":401.19,"c":402.96,"v":122302},{"d":"1995-11-16","o":402.96,"h":408.3,"l":402.37,"c":404.15,"v":207942},{"d":"1995-11-17","o":404.74,"h":414.22,"l":401.19,"c":411.85,"v":218447},{"d":"1995-11-20","o":411.26,"h":411.85,"l":407.7,"c":410.07,"v":90788},{"d":"1995-11-21","o":410.67,"h":421.33,"l":409.48,"c":420.74,"v":199357},{"d":"1995-11-22","o":419.56,"h":421.33,"l":415.41,"c":416.59,"v":142277},{"d":"1995-11-24","o":419.56,"h":423.7,"l":418.96,"c":422.52,"v":36113},{"d":"1995-11-27","o":429.04,"h":429.04,"l":421.33,"c":424.3,"v":197712},{"d":"1995-11-28","o":424.3,"h":426.07,"l":419.56,"c":424.89,"v":100005},{"d":"1995-11-29","o":423.11,"h":424.3,"l":417.19,"c":418.96,"v":76950},{"d":"1995-11-30","o":421.33,"h":427.26,"l":416.59,"c":425.48,"v":151474},{"d":"1995-12-01","o":426.07,"h":432.59,"l":426.07,"c":430.22,"v":133861},{"d":"1995-12-04","o":430.22,"h":438.52,"l":430.22,"c":436.74,"v":189148},{"d":"1995-12-05","o":437.93,"h":441.48,"l":434.96,"c":440.89,"v":198977},{"d":"1995-12-06","o":440.3,"h":443.85,"l":434.96,"c":436.15,"v":183558},{"d":"1995-12-07","o":433.78,"h":440.89,"l":433.78,"c":437.85,"v":176048},{"d":"1995-12-08","o":434.96,"h":436.74,"l":430.81,"c":431.41,"v":83953},{"d":"1995-12-11","o":431.41,"h":435.56,"l":430.81,"c":432.59,"v":105975},{"d":"1995-12-12","o":433.78,"h":441.48,"l":431.41,"c":434.96,"v":146602},{"d":"1995-12-13","o":431.41,"h":444.44,"l":430.81,"c":444.44,"v":159258},{"d":"1995-12-14","o":445.04,"h":448,"l":440.89,"c":442.07,"v":128039},{"d":"1995-12-15","o":450.37,"h":452.15,"l":446.81,"c":448.59,"v":414450},{"d":"1995-12-18","o":446.81,"h":447.41,"l":438.52,"c":441.48,"v":176470},{"d":"1995-12-19","o":440.3,"h":449.78,"l":434.37,"c":449.78,"v":227243},{"d":"1995-12-20","o":450.96,"h":452.74,"l":439.11,"c":439.7,"v":154891},{"d":"1995-12-21","o":439.11,"h":440.89,"l":432.59,"c":435.56,"v":201150},{"d":"1995-12-22","o":435.56,"h":440.89,"l":433.19,"c":438.52,"v":175774},{"d":"1995-12-26","o":437.93,"h":443.85,"l":436.74,"c":440.89,"v":110700},{"d":"1995-12-27","o":440.3,"h":445.63,"l":439.11,"c":444.44,"v":116712},{"d":"1995-12-28","o":443.26,"h":443.26,"l":437.33,"c":439.11,"v":78574},{"d":"1995-12-29","o":437.93,"h":438.52,"l":433.19,"c":438.52,"v":108485},{"d":"1996-01-02","o":437.33,"h":443.85,"l":434.96,"c":442.67,"v":163709},{"d":"1996-01-03","o":450.37,"h":450.96,"l":443.85,"c":445.63,"v":157528},{"d":"1996-01-04","o":445.04,"h":447.41,"l":441.48,"c":446.22,"v":205875},{"d":"1996-01-05","o":447.41,"h":447.41,"l":442.07,"c":445.63,"v":258757},{"d":"1996-01-08","o":444.44,"h":447.41,"l":443.26,"c":443.85,"v":45246},{"d":"1996-01-09","o":446.22,"h":446.22,"l":439.11,"c":442.52,"v":192586},{"d":"1996-01-10","o":437.93,"h":438.52,"l":427.85,"c":427.85,"v":194801},{"d":"1996-01-11","o":432,"h":433.78,"l":426.67,"c":432,"v":189675},{"d":"1996-01-12","o":432,"h":435.56,"l":427.85,"c":435.56,"v":145716},{"d":"1996-01-15","o":436.15,"h":442.67,"l":435.56,"c":440.3,"v":122386},{"d":"1996-01-16","o":443.85,"h":443.85,"l":436.74,"c":441.48,"v":133228},{"d":"1996-01-17","o":442.07,"h":446.81,"l":439.7,"c":442.07,"v":141455},{"d":"1996-01-18","o":443.85,"h":448,"l":442.07,"c":447.41,"v":184106},{"d":"1996-01-19","o":446.81,"h":449.19,"l":442.67,"c":446.81,"v":242620},{"d":"1996-01-22","o":447.41,"h":447.41,"l":437.93,"c":439.7,"v":87792},{"d":"1996-01-23","o":439.11,"h":439.11,"l":432.59,"c":434.37,"v":119180},{"d":"1996-01-24","o":434.96,"h":435.56,"l":430.22,"c":433.78,"v":182398},{"d":"1996-01-25","o":433.78,"h":437.33,"l":420.74,"c":423.7,"v":264600},{"d":"1996-01-26","o":423.7,"h":430.22,"l":420.74,"c":429.63,"v":226167},{"d":"1996-01-29","o":429.63,"h":436.15,"l":429.04,"c":435.56,"v":112978},{"d":"1996-01-30","o":436.74,"h":442.07,"l":432.59,"c":440.89,"v":163983},{"d":"1996-01-31","o":447.41,"h":464,"l":444.44,"c":459.26,"v":270949},{"d":"1996-02-01","o":455.7,"h":456.89,"l":449.19,"c":454.52,"v":173602},{"d":"1996-02-02","o":454.52,"h":456.89,"l":449.78,"c":453.33,"v":185393},{"d":"1996-02-05","o":452.15,"h":454.52,"l":447.41,"c":454.52,"v":122407},{"d":"1996-02-06","o":453.33,"h":473.48,"l":453.33,"c":471.11,"v":217772},{"d":"1996-02-07","o":473.48,"h":476.44,"l":463.41,"c":467.56,"v":246670},{"d":"1996-02-08","o":468.74,"h":488.89,"l":468.74,"c":487.11,"v":191658},{"d":"1996-02-09","o":487.11,"h":487.7,"l":479.41,"c":484.15,"v":175669},{"d":"1996-02-12","o":487.7,"h":490.07,"l":480,"c":482.96,"v":156115},{"d":"1996-02-13","o":482.37,"h":488.3,"l":480.59,"c":482.37,"v":171935},{"d":"1996-02-14","o":482.96,"h":485.93,"l":477.63,"c":478.81,"v":140295},{"d":"1996-02-15","o":476.44,"h":480.59,"l":475.26,"c":477.04,"v":119285},{"d":"1996-02-16","o":476.44,"h":476.44,"l":468.15,"c":469.33,"v":253441},{"d":"1996-02-20","o":466.37,"h":466.96,"l":459.85,"c":462.22,"v":168666},{"d":"1996-02-21","o":461.63,"h":461.63,"l":453.33,"c":455.7,"v":241545},{"d":"1996-02-22","o":462.22,"h":467.56,"l":459.85,"c":460.44,"v":256247},{"d":"1996-02-23","o":464.59,"h":474.07,"l":461.63,"c":474.07,"v":219185},{"d":"1996-02-26","o":471.11,"h":473.48,"l":463.41,"c":465.19,"v":134346},{"d":"1996-02-27","o":465.19,"h":466.37,"l":458.67,"c":464.59,"v":146306},{"d":"1996-02-28","o":469.33,"h":474.67,"l":465.19,"c":467.56,"v":158245},{"d":"1996-02-29","o":466.37,"h":469.93,"l":458.07,"c":459.26,"v":125065},{"d":"1996-03-01","o":463.41,"h":466.96,"l":455.11,"c":466.96,"v":143880},{"d":"1996-03-04","o":466.96,"h":474.67,"l":465.78,"c":471.11,"v":122513},{"d":"1996-03-05","o":469.33,"h":469.33,"l":465.19,"c":468.15,"v":125613},{"d":"1996-03-06","o":467.56,"h":468.74,"l":464,"c":465.19,"v":203597},{"d":"1996-03-07","o":465.19,"h":466.37,"l":461.04,"c":466.37,"v":146348},{"d":"1996-03-08","o":456.3,"h":457.48,"l":445.63,"c":450.96,"v":312251},{"d":"1996-03-11","o":446.22,"h":452.15,"l":439.11,"c":441.48,"v":226821},{"d":"1996-03-12","o":437.33,"h":438.52,"l":428.44,"c":434.96,"v":236609},{"d":"1996-03-13","o":436.15,"h":439.11,"l":433.78,"c":436.74,"v":241988},{"d":"1996-03-14","o":437.33,"h":442.07,"l":435.56,"c":435.56,"v":219923},{"d":"1996-03-15","o":438.52,"h":442.67,"l":434.37,"c":436.74,"v":417909},{"d":"1996-03-18","o":442.67,"h":446.22,"l":439.11,"c":445.63,"v":175795},{"d":"1996-03-19","o":446.81,"h":449.78,"l":444.44,"c":445.63,"v":140548},{"d":"1996-03-20","o":446.81,"h":455.11,"l":444.44,"c":454.52,"v":173686},{"d":"1996-03-21","o":455.11,"h":458.07,"l":453.93,"c":455.11,"v":144218},{"d":"1996-03-22","o":457.48,"h":457.48,"l":450.37,"c":453.93,"v":90323},{"d":"1996-03-25","o":458.67,"h":461.63,"l":456.3,"c":460.44,"v":173454},{"d":"1996-03-26","o":459.26,"h":461.63,"l":457.48,"c":459.85,"v":96799},{"d":"1996-03-27","o":459.85,"h":459.85,"l":450.37,"c":452.15,"v":141455},{"d":"1996-03-28","o":449.19,"h":450.96,"l":447.41,"c":450.96,"v":102030},{"d":"1996-03-29","o":452.74,"h":452.74,"l":442.07,"c":443.85,"v":145800},{"d":"1996-04-01","o":448.59,"h":449.19,"l":442.07,"c":444.44,"v":288162},{"d":"1996-04-02","o":446.22,"h":449.78,"l":444.44,"c":446.22,"v":115615},{"d":"1996-04-03","o":445.63,"h":445.63,"l":440.3,"c":444.44,"v":112873},{"d":"1996-04-04","o":445.63,"h":445.63,"l":441.48,"c":443.85,"v":122470},{"d":"1996-04-08","o":436.15,"h":437.33,"l":431.41,"c":434.96,"v":237495},{"d":"1996-04-09","o":434.96,"h":435.56,"l":427.85,"c":430.22,"v":178158},{"d":"1996-04-10","o":427.26,"h":430.22,"l":424.3,"c":424.3,"v":302527},{"d":"1996-04-11","o":426.67,"h":426.67,"l":420.74,"c":424.3,"v":242473},{"d":"1996-04-12","o":423.11,"h":440.3,"l":421.93,"c":439.11,"v":265148},{"d":"1996-04-15","o":440.3,"h":443.85,"l":437.93,"c":440.89,"v":128756},{"d":"1996-04-16","o":444.44,"h":444.44,"l":436.74,"c":437.33,"v":93340},{"d":"1996-04-17","o":436.74,"h":438.52,"l":432.59,"c":434.96,"v":150778},{"d":"1996-04-18","o":435.56,"h":436.74,"l":429.04,"c":430.81,"v":120762},{"d":"1996-04-19","o":430.22,"h":442.07,"l":428.44,"c":437.93,"v":220261},{"d":"1996-04-22","o":440.89,"h":445.63,"l":440.3,"c":443.26,"v":98613},{"d":"1996-04-23","o":442.07,"h":446.81,"l":440.89,"c":445.63,"v":90513},{"d":"1996-04-24","o":446.22,"h":446.81,"l":436.15,"c":437.93,"v":104941},{"d":"1996-04-25","o":436.15,"h":436.15,"l":426.67,"c":429.63,"v":441893},{"d":"1996-04-26","o":429.04,"h":433.78,"l":422.52,"c":430.22,"v":493446},{"d":"1996-04-29","o":424.89,"h":431.41,"l":424.89,"c":431.41,"v":262216},{"d":"1996-04-30","o":432,"h":436.15,"l":429.04,"c":433.19,"v":162654},{"d":"1996-05-01","o":431.41,"h":439.11,"l":430.22,"c":437.33,"v":150652},{"d":"1996-05-02","o":434.96,"h":434.96,"l":421.33,"c":423.11,"v":370322},{"d":"1996-05-03","o":425.48,"h":429.04,"l":417.78,"c":417.78,"v":479187},{"d":"1996-05-06","o":419.56,"h":421.93,"l":417.78,"c":420.15,"v":172188},{"d":"1996-05-07","o":421.33,"h":424.3,"l":418.37,"c":423.11,"v":194991},{"d":"1996-05-08","o":421.33,"h":430.81,"l":420.74,"c":429.63,"v":262448},{"d":"1996-05-09","o":429.04,"h":431.41,"l":427.85,"c":429.63,"v":150462},{"d":"1996-05-10","o":434.96,"h":438.52,"l":430.81,"c":436.74,"v":197058},{"d":"1996-05-13","o":439.11,"h":442.07,"l":433.19,"c":442.07,"v":100322},{"d":"1996-05-14","o":443.85,"h":446.22,"l":440.3,"c":440.89,"v":127259},{"d":"1996-05-15","o":440.89,"h":442.67,"l":434.96,"c":437.33,"v":167716},{"d":"1996-05-16","o":434.96,"h":436.74,"l":431.41,"c":432,"v":123567},{"d":"1996-05-17","o":433.19,"h":434.96,"l":430.81,"c":431.41,"v":216675},{"d":"1996-05-20","o":431.41,"h":439.7,"l":430.22,"c":436.74,"v":123736},{"d":"1996-05-21","o":439.11,"h":442.07,"l":436.15,"c":440.89,"v":100955},{"d":"1996-05-22","o":440.89,"h":448,"l":438.52,"c":443.85,"v":154322},{"d":"1996-05-23","o":443.85,"h":445.63,"l":442.07,"c":445.04,"v":122428},{"d":"1996-05-24","o":445.04,"h":451.56,"l":443.85,"c":449.78,"v":159405},{"d":"1996-05-28","o":449.19,"h":449.19,"l":443.85,"c":445.63,"v":108759},{"d":"1996-05-29","o":447.41,"h":448.59,"l":439.11,"c":443.85,"v":111185},{"d":"1996-05-30","o":440.89,"h":450.96,"l":439.7,"c":450.96,"v":248295},{"d":"1996-05-31","o":449.19,"h":450.37,"l":444.44,"c":446.81,"v":143648},{"d":"1996-06-03","o":445.63,"h":453.33,"l":445.04,"c":449.19,"v":167063},{"d":"1996-06-04","o":453.33,"h":457.48,"l":452.15,"c":456.89,"v":174930},{"d":"1996-06-05","o":453.93,"h":459.26,"l":449.19,"c":458.67,"v":152888},{"d":"1996-06-06","o":459.26,"h":460.44,"l":456.3,"c":458.07,"v":147087},{"d":"1996-06-07","o":450.37,"h":452.74,"l":447.41,"c":451.56,"v":143037},{"d":"1996-06-10","o":451.56,"h":452.15,"l":448,"c":449.19,"v":80325},{"d":"1996-06-11","o":449.19,"h":452.15,"l":446.81,"c":448.59,"v":125803},{"d":"1996-06-12","o":447.41,"h":448.59,"l":442.07,"c":442.07,"v":121036},{"d":"1996-06-13","o":442.67,"h":445.63,"l":440.89,"c":440.89,"v":147234},{"d":"1996-06-14","o":437.93,"h":442.07,"l":436.74,"c":439.7,"v":128081},{"d":"1996-06-17","o":439.11,"h":440.89,"l":436.74,"c":437.33,"v":108823},{"d":"1996-06-18","o":434.96,"h":438.52,"l":433.19,"c":436.15,"v":163477},{"d":"1996-06-19","o":437.33,"h":450.37,"l":437.33,"c":449.78,"v":220830},{"d":"1996-06-20","o":450.96,"h":450.96,"l":445.63,"c":446.81,"v":238064},{"d":"1996-06-21","o":449.19,"h":453.33,"l":447.41,"c":452.15,"v":329780},{"d":"1996-06-24","o":456.3,"h":459.85,"l":453.33,"c":453.93,"v":191215},{"d":"1996-06-25","o":455.11,"h":460.15,"l":455.11,"c":458.07,"v":130275},{"d":"1996-06-26","o":458.07,"h":459.85,"l":457.48,"c":457.48,"v":126816},{"d":"1996-06-27","o":457.48,"h":462.81,"l":455.7,"c":462.81,"v":116775},{"d":"1996-06-28","o":464,"h":469.93,"l":462.22,"c":467.56,"v":131899},{"d":"1996-07-01","o":468.74,"h":468.74,"l":461.63,"c":463.41,"v":134072},{"d":"1996-07-02","o":462.22,"h":465.78,"l":461.63,"c":464,"v":130591},{"d":"1996-07-03","o":463.41,"h":465.78,"l":459.85,"c":464,"v":123124},{"d":"1996-07-05","o":458.67,"h":458.67,"l":447.41,"c":448,"v":85809},{"d":"1996-07-08","o":443.26,"h":447.41,"l":437.33,"c":438.52,"v":142552},{"d":"1996-07-09","o":442.67,"h":447.41,"l":441.48,"c":444.44,"v":123441},{"d":"1996-07-10","o":445.04,"h":446.81,"l":440.3,"c":445.04,"v":94838},{"d":"1996-07-11","o":443.85,"h":444.44,"l":433.78,"c":439.7,"v":179065},{"d":"1996-07-12","o":438.52,"h":447.41,"l":436.74,"c":442.3,"v":121627},{"d":"1996-07-15","o":445.63,"h":450.37,"l":442.67,"c":443.85,"v":148416},{"d":"1996-07-16","o":444.44,"h":447.41,"l":434.37,"c":439.7,"v":261415},{"d":"1996-07-17","o":440.3,"h":443.85,"l":434.96,"c":436.74,"v":164426},{"d":"1996-07-18","o":433.78,"h":449.78,"l":432.59,"c":446.81,"v":231377},{"d":"1996-07-19","o":447.41,"h":447.41,"l":437.33,"c":442.67,"v":138987},{"d":"1996-07-22","o":440.89,"h":443.26,"l":436.15,"c":437.33,"v":72330},{"d":"1996-07-23","o":438.52,"h":441.48,"l":427.26,"c":427.26,"v":170606},{"d":"1996-07-24","o":428.44,"h":437.93,"l":428.44,"c":436.74,"v":178516},{"d":"1996-07-25","o":440.89,"h":443.85,"l":433.78,"c":434.96,"v":116733},{"d":"1996-07-26","o":434.96,"h":437.93,"l":433.19,"c":437.93,"v":107241},{"d":"1996-07-29","o":437.33,"h":442.07,"l":437.33,"c":440.89,"v":116902},{"d":"1996-07-30","o":441.48,"h":442.67,"l":440.3,"c":442.07,"v":143184},{"d":"1996-07-31","o":440.89,"h":446.22,"l":440.89,"c":446.22,"v":107114},{"d":"1996-08-01","o":446.22,"h":459.26,"l":445.63,"c":458.67,"v":218067},{"d":"1996-08-02","o":464,"h":468.74,"l":461.63,"c":468.74,"v":209545},{"d":"1996-08-05","o":468.74,"h":469.33,"l":462.22,"c":463.41,"v":117302},{"d":"1996-08-06","o":461.63,"h":466.96,"l":461.63,"c":464,"v":124748},{"d":"1996-08-07","o":465.78,"h":472.3,"l":462.81,"c":465.19,"v":196172},{"d":"1996-08-08","o":465.19,"h":471.7,"l":465.19,"c":470.52,"v":85303},{"d":"1996-08-09","o":473.48,"h":474.67,"l":471.11,"c":471.7,"v":93002},{"d":"1996-08-12","o":470.52,"h":478.22,"l":469.33,"c":478.22,"v":121627},{"d":"1996-08-13","o":474.67,"h":476.44,"l":471.11,"c":472.3,"v":94141},{"d":"1996-08-14","o":473.48,"h":474.67,"l":469.33,"c":473.48,"v":71740},{"d":"1996-08-15","o":473.48,"h":474.67,"l":470.52,"c":472.3,"v":71909},{"d":"1996-08-16","o":474.07,"h":480.59,"l":472.89,"c":474.67,"v":117049},{"d":"1996-08-19","o":475.26,"h":476.44,"l":472.89,"c":475.85,"v":82308},{"d":"1996-08-20","o":474.07,"h":478.22,"l":472.3,"c":477.04,"v":83827},{"d":"1996-08-21","o":475.85,"h":476.44,"l":472.3,"c":475.26,"v":57607},{"d":"1996-08-22","o":476.44,"h":478.22,"l":475.26,"c":475.85,"v":50498},{"d":"1996-08-23","o":472.89,"h":474.67,"l":469.33,"c":469.33,"v":104414},{"d":"1996-08-26","o":468.15,"h":470.52,"l":466.37,"c":469.93,"v":73596},{"d":"1996-08-27","o":470.52,"h":470.52,"l":466.96,"c":468.74,"v":60075},{"d":"1996-08-28","o":468.74,"h":470.52,"l":465.78,"c":465.78,"v":87602},{"d":"1996-08-29","o":462.22,"h":462.81,"l":450.37,"c":454.52,"v":162295},{"d":"1996-08-30","o":454.52,"h":455.11,"l":449.19,"c":450.37,"v":141244},{"d":"1996-09-03","o":448,"h":451.56,"l":445.63,"c":449.78,"v":99858},{"d":"1996-09-04","o":449.19,"h":450.37,"l":445.63,"c":449.19,"v":88277},{"d":"1996-09-05","o":449.78,"h":453.33,"l":445.63,"c":446.22,"v":95154},{"d":"1996-09-06","o":447.41,"h":452.15,"l":445.04,"c":449.78,"v":120551},{"d":"1996-09-09","o":455.11,"h":462.22,"l":454.52,"c":462.22,"v":135148},{"d":"1996-09-10","o":463.41,"h":464,"l":455.7,"c":458.07,"v":123483},{"d":"1996-09-11","o":459.26,"h":461.63,"l":458.67,"c":461.04,"v":84544},{"d":"1996-09-12","o":464.59,"h":466.37,"l":462.22,"c":463.41,"v":91695},{"d":"1996-09-13","o":470.52,"h":474.07,"l":469.93,"c":471.7,"v":108970},{"d":"1996-09-16","o":471.11,"h":471.7,"l":467.56,"c":468.15,"v":144851},{"d":"1996-09-17","o":466.96,"h":468.15,"l":462.81,"c":466.37,"v":131309},{"d":"1996-09-18","o":465.78,"h":466.96,"l":462.81,"c":463.41,"v":75241},{"d":"1996-09-19","o":462.22,"h":464,"l":460.44,"c":460.44,"v":109688},{"d":"1996-09-20","o":460.44,"h":466.37,"l":460.44,"c":465.19,"v":350747},{"d":"1996-09-23","o":462.22,"h":465.78,"l":458.67,"c":465.19,"v":108148},{"d":"1996-09-24","o":466.37,"h":466.96,"l":462.81,"c":465.19,"v":161009},{"d":"1996-09-25","o":466.37,"h":471.7,"l":462.81,"c":469.33,"v":171534},{"d":"1996-09-26","o":470.52,"h":478.81,"l":470.52,"c":472.89,"v":151095},{"d":"1996-09-27","o":475.85,"h":476.44,"l":472.3,"c":475.26,"v":101777},{"d":"1996-09-30","o":475.26,"h":479.41,"l":474.67,"c":477.63,"v":123525},{"d":"1996-10-01","o":478.81,"h":484.74,"l":477.63,"c":481.19,"v":108316},{"d":"1996-10-02","o":481.19,"h":485.33,"l":480.59,"c":484.74,"v":81506},{"d":"1996-10-03","o":485.93,"h":487.11,"l":480,"c":483.56,"v":83890},{"d":"1996-10-04","o":488.3,"h":496.59,"l":486.52,"c":496.59,"v":140147},{"d":"1996-10-07","o":497.19,"h":497.19,"l":492.44,"c":494.22,"v":75684},{"d":"1996-10-08","o":491.26,"h":496,"l":490.07,"c":490.67,"v":82920},{"d":"1996-10-09","o":490.67,"h":494.22,"l":489.48,"c":493.63,"v":92011},{"d":"1996-10-10","o":492.44,"h":492.44,"l":485.93,"c":487.11,"v":78342},{"d":"1996-10-11","o":488.3,"h":490.07,"l":485.93,"c":489.48,"v":93720},{"d":"1996-10-14","o":487.7,"h":494.22,"l":487.7,"c":488.89,"v":52692},{"d":"1996-10-15","o":490.67,"h":492.44,"l":481.19,"c":484.74,"v":169235},{"d":"1996-10-16","o":487.7,"h":490.07,"l":484.15,"c":489.48,"v":95428},{"d":"1996-10-17","o":490.67,"h":497.19,"l":488.89,"c":496.59,"v":84459},{"d":"1996-10-18","o":496.59,"h":501.93,"l":494.22,"c":501.93,"v":137911},{"d":"1996-10-21","o":503.11,"h":507.85,"l":500.15,"c":501.93,"v":89838},{"d":"1996-10-22","o":503.11,"h":503.7,"l":497.78,"c":498.37,"v":83194},{"d":"1996-10-23","o":497.78,"h":500.74,"l":490.67,"c":500.74,"v":104920},{"d":"1996-10-24","o":500.15,"h":500.15,"l":493.04,"c":496,"v":82118},{"d":"1996-10-25","o":494.81,"h":500.15,"l":493.04,"c":494.81,"v":100427},{"d":"1996-10-28","o":494.22,"h":498.96,"l":490.67,"c":493.63,"v":93466},{"d":"1996-10-29","o":493.63,"h":512.59,"l":493.63,"c":510.81,"v":157676},{"d":"1996-10-30","o":511.41,"h":516.15,"l":510.22,"c":515.56,"v":148584},{"d":"1996-10-31","o":512,"h":517.33,"l":512,"c":514.96,"v":103064},{"d":"1996-11-01","o":515.56,"h":517.33,"l":512,"c":513.19,"v":79966},{"d":"1996-11-04","o":514.37,"h":517.33,"l":512.59,"c":517.33,"v":78363},{"d":"1996-11-05","o":522.07,"h":524.44,"l":518.52,"c":519.7,"v":157233},{"d":"1996-11-06","o":520.3,"h":525.63,"l":517.33,"c":523.85,"v":119496},{"d":"1996-11-07","o":524.44,"h":532.74,"l":523.85,"c":525.04,"v":171218},{"d":"1996-11-08","o":523.85,"h":533.93,"l":522.07,"c":530.96,"v":117977},{"d":"1996-11-11","o":528.59,"h":528.59,"l":522.67,"c":524.44,"v":68977},{"d":"1996-11-12","o":520.89,"h":524.44,"l":517.33,"c":521.48,"v":117555},{"d":"1996-11-13","o":522.67,"h":525.63,"l":519.7,"c":525.63,"v":93192},{"d":"1996-11-14","o":523.85,"h":524.44,"l":516.15,"c":520.3,"v":167421},{"d":"1996-11-15","o":521.48,"h":521.48,"l":517.93,"c":518.52,"v":252766},{"d":"1996-11-18","o":518.52,"h":525.63,"l":518.52,"c":521.48,"v":73870},{"d":"1996-11-19","o":520.3,"h":526.81,"l":520.3,"c":525.04,"v":76676},{"d":"1996-11-20","o":525.04,"h":527.41,"l":520.89,"c":525.04,"v":115088},{"d":"1996-11-21","o":525.04,"h":526.22,"l":521.48,"c":526.22,"v":104245},{"d":"1996-11-22","o":528.59,"h":535.11,"l":526.81,"c":531.56,"v":95217},{"d":"1996-11-25","o":533.33,"h":543.41,"l":531.56,"c":542.22,"v":128145},{"d":"1996-11-26","o":542.81,"h":551.7,"l":541.04,"c":545.78,"v":178453},{"d":"1996-11-27","o":546.96,"h":547.56,"l":542.22,"c":545.19,"v":54169},{"d":"1996-11-29","o":546.96,"h":548.74,"l":545.19,"c":545.19,"v":31008},{"d":"1996-12-02","o":543.41,"h":546.37,"l":539.26,"c":544,"v":111945},{"d":"1996-12-03","o":543.41,"h":547.56,"l":533.33,"c":533.33,"v":101166},{"d":"1996-12-04","o":532.74,"h":533.33,"l":526.81,"c":530.37,"v":139388},{"d":"1996-12-05","o":529.19,"h":535.11,"l":526.81,"c":532.15,"v":90577},{"d":"1996-12-06","o":527.41,"h":528.59,"l":523.26,"c":525.63,"v":130845},{"d":"1996-12-09","o":529.78,"h":530.37,"l":519.11,"c":529.78,"v":124158},{"d":"1996-12-10","o":532.74,"h":532.74,"l":527.41,"c":529.19,"v":106819},{"d":"1996-12-11","o":523.85,"h":525.63,"l":517.33,"c":519.7,"v":162063},{"d":"1996-12-12","o":522.07,"h":522.07,"l":509.63,"c":510.81,"v":199631},{"d":"1996-12-13","o":505.48,"h":509.63,"l":503.11,"c":504.89,"v":189780},{"d":"1996-12-16","o":510.22,"h":510.22,"l":502.52,"c":504.89,"v":132933},{"d":"1996-12-17","o":502.52,"h":512.59,"l":501.33,"c":510.22,"v":189338},{"d":"1996-12-18","o":511.41,"h":516.15,"l":504.3,"c":504.89,"v":141455},{"d":"1996-12-19","o":509.63,"h":522.07,"l":506.67,"c":522.07,"v":178727},{"d":"1996-12-20","o":535.7,"h":535.7,"l":523.85,"c":525.63,"v":368044},{"d":"1996-12-23","o":524.44,"h":528,"l":519.7,"c":523.85,"v":141771},{"d":"1996-12-24","o":524.44,"h":525.63,"l":522.67,"c":523.85,"v":30143},{"d":"1996-12-26","o":524.44,"h":528.59,"l":524.44,"c":528,"v":78511},{"d":"1996-12-27","o":529.19,"h":530.96,"l":525.04,"c":526.81,"v":46132},{"d":"1996-12-30","o":528.59,"h":529.78,"l":522.67,"c":523.26,"v":78806},{"d":"1996-12-31","o":523.26,"h":523.26,"l":512.59,"c":513.19,"v":125445},{"d":"1997-01-02","o":514.37,"h":516.15,"l":504.89,"c":509.63,"v":162570},{"d":"1997-01-03","o":513.19,"h":516.74,"l":512,"c":514.37,"v":158245},{"d":"1997-01-06","o":513.78,"h":517.33,"l":511.41,"c":514.37,"v":151095},{"d":"1997-01-07","o":513.78,"h":517.93,"l":510.22,"c":517.93,"v":125318},{"d":"1997-01-08","o":522.67,"h":525.63,"l":518.52,"c":521.48,"v":184233},{"d":"1997-01-09","o":523.85,"h":541.63,"l":523.85,"c":536.89,"v":245700},{"d":"1997-01-10","o":530.96,"h":532.74,"l":526.22,"c":532.74,"v":236988},{"d":"1997-01-13","o":538.07,"h":540.44,"l":528.59,"c":533.93,"v":135780},{"d":"1997-01-14","o":537.48,"h":547.56,"l":535.11,"c":542.81,"v":190181},{"d":"1997-01-15","o":541.04,"h":546.96,"l":535.11,"c":538.67,"v":162422},{"d":"1997-01-16","o":544.59,"h":544.59,"l":537.48,"c":540.44,"v":149280},{"d":"1997-01-17","o":541.04,"h":542.81,"l":536.89,"c":542.22,"v":165565},{"d":"1997-01-20","o":542.22,"h":547.56,"l":539.26,"c":546.37,"v":83700},{"d":"1997-01-21","o":542.81,"h":554.07,"l":541.04,"c":546.96,"v":162211},{"d":"1997-01-22","o":551.7,"h":561.19,"l":547.56,"c":560.59,"v":189844},{"d":"1997-01-23","o":564.15,"h":586.67,"l":554.07,"c":555.26,"v":313559},{"d":"1997-01-24","o":558.22,"h":565.93,"l":553.48,"c":557.63,"v":355662},{"d":"1997-01-27","o":556.44,"h":557.04,"l":545.19,"c":546.96,"v":152698},{"d":"1997-01-28","o":554.07,"h":557.63,"l":541.63,"c":541.63,"v":148542},{"d":"1997-01-29","o":542.81,"h":554.67,"l":542.22,"c":552.89,"v":171387},{"d":"1997-01-30","o":554.07,"h":561.19,"l":544.59,"c":561.19,"v":133692},{"d":"1997-01-31","o":562.96,"h":574.81,"l":562.37,"c":574.22,"v":210030},{"d":"1997-02-03","o":573.04,"h":573.63,"l":565.33,"c":569.48,"v":139957},{"d":"1997-02-04","o":569.48,"h":578.37,"l":568.3,"c":577.78,"v":94985},{"d":"1997-02-05","o":578.96,"h":589.04,"l":571.85,"c":575.41,"v":169109},{"d":"1997-02-06","o":576,"h":581.93,"l":576,"c":578.37,"v":165164},{"d":"1997-02-07","o":581.93,"h":594.96,"l":578.37,"c":593.78,"v":157127},{"d":"1997-02-10","o":592.59,"h":598.52,"l":590.22,"c":593.78,"v":206677},{"d":"1997-02-11","o":591.41,"h":591.41,"l":580.15,"c":584.89,"v":116817},{"d":"1997-02-12","o":583.7,"h":589.04,"l":583.7,"c":587.85,"v":140421},{"d":"1997-02-13","o":592.59,"h":608,"l":588.44,"c":606.81,"v":190835},{"d":"1997-02-14","o":606.81,"h":614.52,"l":598.52,"c":603.85,"v":186532},{"d":"1997-02-18","o":604.44,"h":605.04,"l":596.74,"c":599.7,"v":218320},{"d":"1997-02-19","o":598.52,"h":599.11,"l":593.78,"c":595.56,"v":117239},{"d":"1997-02-20","o":592,"h":593.19,"l":581.33,"c":583.7,"v":148880},{"d":"1997-02-21","o":587.26,"h":594.37,"l":587.26,"c":592.59,"v":185857},{"d":"1997-02-24","o":590.22,"h":596.74,"l":589.04,"c":594.37,"v":92623},{"d":"1997-02-25","o":595.56,"h":595.56,"l":588.44,"c":589.04,"v":152487},{"d":"1997-02-26","o":589.63,"h":589.63,"l":575.41,"c":581.33,"v":179740},{"d":"1997-02-27","o":583.11,"h":584.89,"l":574.81,"c":578.96,"v":126647},{"d":"1997-02-28","o":573.63,"h":580.15,"l":571.85,"c":573.63,"v":141391},{"d":"1997-03-03","o":568.89,"h":580.74,"l":568.89,"c":576.59,"v":151200},{"d":"1997-03-04","o":578.96,"h":578.96,"l":573.04,"c":576.59,"v":106798},{"d":"1997-03-05","o":576.59,"h":584.3,"l":573.63,"c":583.7,"v":124453},{"d":"1997-03-06","o":585.48,"h":587.26,"l":577.78,"c":579.56,"v":161726},{"d":"1997-03-07","o":581.33,"h":593.78,"l":579.56,"c":593.78,"v":181343},{"d":"1997-03-10","o":597.33,"h":597.33,"l":589.04,"c":593.19,"v":142256},{"d":"1997-03-11","o":592.59,"h":602.07,"l":591.41,"c":596.74,"v":188937},{"d":"1997-03-12","o":595.56,"h":603.26,"l":595.56,"c":601.48,"v":156705},{"d":"1997-03-13","o":599.11,"h":599.11,"l":581.33,"c":583.11,"v":180415},{"d":"1997-03-14","o":583.11,"h":596.15,"l":582.52,"c":592,"v":249391},{"d":"1997-03-17","o":592,"h":597.93,"l":587.85,"c":597.33,"v":158815},{"d":"1997-03-18","o":596.74,"h":599.11,"l":590.81,"c":594.37,"v":237347},{"d":"1997-03-19","o":593.78,"h":597.33,"l":587.85,"c":588.44,"v":223446},{"d":"1997-03-20","o":588.44,"h":592.59,"l":580.74,"c":587.26,"v":159764},{"d":"1997-03-21","o":590.81,"h":606.22,"l":587.85,"c":602.07,"v":292697},{"d":"1997-03-24","o":602.07,"h":605.63,"l":594.96,"c":603.85,"v":243970},{"d":"1997-03-25","o":606.22,"h":612.15,"l":600.89,"c":604.44,"v":134220},{"d":"1997-03-26","o":605.63,"h":608.59,"l":593.78,"c":593.78,"v":154702},{"d":"1997-03-27","o":593.19,"h":593.78,"l":573.63,"c":576.59,"v":265718},{"d":"1997-03-31","o":574.22,"h":574.81,"l":552.89,"c":556.44,"v":319338},{"d":"1997-04-01","o":556.44,"h":561.19,"l":551.11,"c":558.22,"v":311766},{"d":"1997-04-02","o":554.67,"h":555.26,"l":539.85,"c":541.63,"v":306450},{"d":"1997-04-03","o":541.63,"h":548.74,"l":541.63,"c":546.96,"v":252366},{"d":"1997-04-04","o":544,"h":552.3,"l":542.81,"c":547.56,"v":243886},{"d":"1997-04-07","o":552.3,"h":552.3,"l":546.37,"c":546.96,"v":241460},{"d":"1997-04-08","o":547.56,"h":554.67,"l":544,"c":554.07,"v":209419},{"d":"1997-04-09","o":554.67,"h":556.44,"l":545.78,"c":548.74,"v":178748},{"d":"1997-04-10","o":546.37,"h":551.7,"l":545.19,"c":546.96,"v":101904},{"d":"1997-04-11","o":544,"h":546.37,"l":540.44,"c":540.44,"v":311576},{"d":"1997-04-14","o":540.44,"h":543.41,"l":533.33,"c":542.22,"v":204019},{"d":"1997-04-15","o":549.33,"h":557.63,"l":548.15,"c":550.52,"v":194738},{"d":"1997-04-16","o":542.81,"h":555.26,"l":542.22,"c":554.67,"v":199652},{"d":"1997-04-17","o":554.67,"h":565.93,"l":554.67,"c":562.96,"v":197037},{"d":"1997-04-18","o":562.96,"h":565.33,"l":558.22,"c":564.15,"v":168940},{"d":"1997-04-21","o":564.15,"h":564.74,"l":557.04,"c":562.37,"v":183916},{"d":"1997-04-22","o":562.96,"h":571.26,"l":561.19,"c":564.15,"v":194147},{"d":"1997-04-23","o":566.52,"h":567.11,"l":557.63,"c":559.41,"v":134768},{"d":"1997-04-24","o":561.78,"h":565.33,"l":558.22,"c":561.78,"v":133502},{"d":"1997-04-25","o":561.19,"h":565.33,"l":555.26,"c":564.74,"v":114223},{"d":"1997-04-28","o":561.78,"h":577.19,"l":561.78,"c":573.63,"v":157402},{"d":"1997-04-29","o":581.93,"h":602.67,"l":579.56,"c":601.48,"v":233318},{"d":"1997-04-30","o":599.7,"h":612.74,"l":598.52,"c":609.19,"v":190582},{"d":"1997-05-01","o":609.19,"h":610.96,"l":599.7,"c":602.07,"v":143585},{"d":"1997-05-02","o":603.85,"h":630.52,"l":603.85,"c":627.56,"v":163666},{"d":"1997-05-05","o":628.15,"h":636.44,"l":622.22,"c":632.89,"v":180773},{"d":"1997-05-06","o":633.48,"h":648.89,"l":631.11,"c":632.3,"v":262744},{"d":"1997-05-07","o":631.11,"h":632.3,"l":617.48,"c":618.67,"v":184127},{"d":"1997-05-08","o":613.93,"h":627.56,"l":608.59,"c":613.93,"v":252323},{"d":"1997-05-09","o":614.52,"h":615.7,"l":604.44,"c":611.56,"v":391247},{"d":"1997-05-12","o":610.96,"h":634.67,"l":609.78,"c":632.89,"v":156684},{"d":"1997-05-13","o":634.07,"h":634.67,"l":620.44,"c":625.19,"v":120403},{"d":"1997-05-14","o":629.93,"h":638.22,"l":629.33,"c":632.89,"v":96209},{"d":"1997-05-15","o":632.3,"h":634.07,"l":627.56,"c":628.15,"v":105806},{"d":"1997-05-16","o":625.78,"h":626.96,"l":615.7,"c":618.07,"v":241207},{"d":"1997-05-19","o":617.48,"h":627.56,"l":617.48,"c":620.44,"v":117766},{"d":"1997-05-20","o":616.3,"h":629.33,"l":611.56,"c":627.56,"v":165333},{"d":"1997-05-21","o":626.37,"h":627.56,"l":616.89,"c":620.44,"v":164257},{"d":"1997-05-22","o":622.81,"h":623.41,"l":616.3,"c":618.07,"v":196657},{"d":"1997-05-23","o":622.81,"h":637.63,"l":622.81,"c":634.07,"v":112113},{"d":"1997-05-27","o":629.33,"h":641.19,"l":626.96,"c":629.33,"v":155440},{"d":"1997-05-28","o":626.96,"h":634.67,"l":625.19,"c":632.3,"v":171640},{"d":"1997-05-29","o":633.48,"h":634.07,"l":626.37,"c":628.74,"v":99668},{"d":"1997-05-30","o":628.15,"h":642.96,"l":626.37,"c":641.78,"v":127533},{"d":"1997-06-02","o":647.11,"h":650.67,"l":640,"c":646.52,"v":140337},{"d":"1997-06-03","o":644.15,"h":653.63,"l":641.19,"c":652.44,"v":108084},{"d":"1997-06-04","o":648.89,"h":651.26,"l":642.96,"c":649.48,"v":128630},{"d":"1997-06-05","o":651.85,"h":658.37,"l":648.3,"c":648.89,"v":90703},{"d":"1997-06-06","o":648.89,"h":667.85,"l":648.3,"c":659.56,"v":143079},{"d":"1997-06-09","o":660.15,"h":672.59,"l":660.15,"c":667.85,"v":103591},{"d":"1997-06-10","o":670.81,"h":677.33,"l":667.85,"c":672,"v":107873},{"d":"1997-06-11","o":669.04,"h":686.22,"l":669.04,"c":680.3,"v":169847},{"d":"1997-06-12","o":687.41,"h":698.07,"l":685.04,"c":696.89,"v":163160},{"d":"1997-06-13","o":700.44,"h":708.74,"l":680.3,"c":684.44,"v":287993},{"d":"1997-06-16","o":677.93,"h":692.15,"l":677.93,"c":689.19,"v":184697},{"d":"1997-06-17","o":688,"h":689.19,"l":681.48,"c":682.07,"v":136329},{"d":"1997-06-18","o":683.26,"h":693.33,"l":679.11,"c":687.41,"v":156727},{"d":"1997-06-19","o":690.96,"h":706.96,"l":689.78,"c":703.41,"v":109709},{"d":"1997-06-20","o":703.41,"h":714.07,"l":702.22,"c":712.3,"v":226125},{"d":"1997-06-23","o":708.74,"h":709.33,"l":695.7,"c":695.7,"v":107325},{"d":"1997-06-24","o":696.89,"h":710.81,"l":688.59,"c":710.52,"v":151073},{"d":"1997-06-25","o":710.52,"h":713.48,"l":690.96,"c":697.48,"v":128039},{"d":"1997-06-26","o":698.37,"h":701.33,"l":682.67,"c":690.07,"v":138923},{"d":"1997-06-27","o":692.15,"h":713.48,"l":692.15,"c":711.41,"v":148605},{"d":"1997-06-30","o":711.41,"h":711.41,"l":697.19,"c":708.15,"v":158372},{"d":"1997-07-01","o":708.15,"h":711.11,"l":703.41,"c":708.15,"v":119243},{"d":"1997-07-02","o":709.93,"h":720.3,"l":707.56,"c":720.3,"v":106650},{"d":"1997-07-03","o":725.33,"h":734.22,"l":725.33,"c":733.04,"v":95154},{"d":"1997-07-07","o":737.19,"h":738.37,"l":728.3,"c":730.67,"v":129959},{"d":"1997-07-08","o":732.44,"h":737.19,"l":726.81,"c":733.04,"v":111038},{"d":"1997-07-09","o":733.63,"h":734.81,"l":709.93,"c":713.48,"v":131288},{"d":"1997-07-10","o":714.07,"h":726.52,"l":708.74,"c":722.37,"v":202838},{"d":"1997-07-11","o":725.33,"h":737.19,"l":722.96,"c":733.93,"v":82709},{"d":"1997-07-14","o":732.74,"h":739.26,"l":722.67,"c":731.85,"v":116543},{"d":"1997-07-15","o":734.81,"h":737.19,"l":717.33,"c":724.15,"v":177209},{"d":"1997-07-16","o":728.3,"h":728.3,"l":717.04,"c":722.37,"v":207436},{"d":"1997-07-17","o":722.37,"h":727.11,"l":714.67,"c":717.33,"v":144429},{"d":"1997-07-18","o":721.48,"h":722.07,"l":704,"c":708.15,"v":177926},{"d":"1997-07-21","o":706.37,"h":706.96,"l":696.89,"c":702.81,"v":103127},{"d":"1997-07-22","o":699.26,"h":717.04,"l":698.96,"c":714.07,"v":187481},{"d":"1997-07-23","o":721.19,"h":729.78,"l":712.3,"c":724.74,"v":159933},{"d":"1997-07-24","o":724.74,"h":745.19,"l":712.89,"c":741.93,"v":201741},{"d":"1997-07-25","o":740.74,"h":744.59,"l":730.07,"c":730.67,"v":102938},{"d":"1997-07-28","o":739.56,"h":739.56,"l":724,"c":728,"v":82406},{"d":"1997-07-29","o":728.44,"h":737.78,"l":724.44,"c":736.44,"v":131653},{"d":"1997-07-30","o":741.78,"h":755.56,"l":739.56,"c":753.78,"v":158709},{"d":"1997-07-31","o":754.67,"h":760,"l":749.33,"c":757.33,"v":125972},{"d":"1997-08-01","o":754.67,"h":755.56,"l":728,"c":735.11,"v":132806},{"d":"1997-08-04","o":736.89,"h":740.89,"l":718.22,"c":724.44,"v":121078},{"d":"1997-08-05","o":726.67,"h":728,"l":716.44,"c":718.22,"v":98916},{"d":"1997-08-06","o":720,"h":727.11,"l":716.44,"c":727.11,"v":116606},{"d":"1997-08-07","o":728.89,"h":732,"l":711.56,"c":713.78,"v":93994},{"d":"1997-08-08","o":711.11,"h":712.89,"l":690.67,"c":705.78,"v":174094},{"d":"1997-08-11","o":707.56,"h":709.33,"l":698.67,"c":709.33,"v":155194},{"d":"1997-08-12","o":721.78,"h":728,"l":705.78,"c":708,"v":174825},{"d":"1997-08-13","o":713.78,"h":721.33,"l":704.89,"c":705.78,"v":151622},{"d":"1997-08-14","o":707.56,"h":715.11,"l":704,"c":704,"v":105216},{"d":"1997-08-15","o":698.67,"h":706.22,"l":680,"c":680,"v":130430},{"d":"1997-08-18","o":684,"h":696,"l":675.56,"c":695.11,"v":144084},{"d":"1997-08-19","o":699.56,"h":703.56,"l":692.44,"c":703.11,"v":146109},{"d":"1997-08-20","o":707.11,"h":720.44,"l":700.89,"c":717.78,"v":133875},{"d":"1997-08-21","o":724.44,"h":724.44,"l":699.56,"c":705.33,"v":129966},{"d":"1997-08-22","o":698.22,"h":704,"l":686.22,"c":701.33,"v":126478},{"d":"1997-08-25","o":704.89,"h":705.33,"l":694.22,"c":703.11,"v":106552},{"d":"1997-08-26","o":700.44,"h":704,"l":692,"c":694.22,"v":79411},{"d":"1997-08-27","o":689.78,"h":693.33,"l":680.89,"c":683.56,"v":114398},{"d":"1997-08-28","o":682.67,"h":692.89,"l":672.89,"c":680.89,"v":123384},{"d":"1997-08-29","o":678.22,"h":678.22,"l":666.67,"c":671.11,"v":151031},{"d":"1997-09-02","o":671.56,"h":697.78,"l":671.56,"c":697.78,"v":143030},{"d":"1997-09-03","o":696,"h":702.67,"l":693.78,"c":700.89,"v":126858},{"d":"1997-09-04","o":700.89,"h":709.33,"l":697.78,"c":708.89,"v":207014},{"d":"1997-09-05","o":717.78,"h":724,"l":706.67,"c":719.11,"v":232214},{"d":"1997-09-08","o":729.33,"h":734.67,"l":727.11,"c":731.56,"v":139655},{"d":"1997-09-09","o":727.11,"h":736.89,"l":724.44,"c":730.22,"v":108295},{"d":"1997-09-10","o":724.89,"h":732.44,"l":717.78,"c":720,"v":126450},{"d":"1997-09-11","o":716.44,"h":717.33,"l":698.67,"c":704.44,"v":258989},{"d":"1997-09-12","o":716.89,"h":716.89,"l":702.67,"c":708.89,"v":143522},{"d":"1997-09-15","o":707.56,"h":722.67,"l":707.56,"c":712.44,"v":151045},{"d":"1997-09-16","o":718.22,"h":746.22,"l":718.22,"c":744,"v":191714},{"d":"1997-09-17","o":744.44,"h":754.67,"l":742.22,"c":753.33,"v":171084},{"d":"1997-09-18","o":755.11,"h":762.67,"l":744,"c":744,"v":135155},{"d":"1997-09-19","o":749.33,"h":755.56,"l":740.89,"c":744,"v":202289},{"d":"1997-09-22","o":742.22,"h":756.89,"l":740.44,"c":751.11,"v":99788},{"d":"1997-09-23","o":754.22,"h":756,"l":736.44,"c":741.33,"v":117436},{"d":"1997-09-24","o":744.44,"h":748.44,"l":734.22,"c":734.22,"v":147853},{"d":"1997-09-25","o":729.78,"h":736,"l":720.44,"c":721.33,"v":140583},{"d":"1997-09-26","o":726.67,"h":739.11,"l":725.78,"c":736.44,"v":120333},{"d":"1997-09-29","o":731.11,"h":748.44,"l":730.67,"c":747.11,"v":92194},{"d":"1997-09-30","o":744.44,"h":747.11,"l":733.33,"c":733.78,"v":97847},{"d":"1997-10-01","o":739.11,"h":755.11,"l":738.67,"c":754.22,"v":132328},{"d":"1997-10-02","o":748,"h":757.78,"l":740.89,"c":752.89,"v":97242},{"d":"1997-10-03","o":764.44,"h":770.67,"l":750.67,"c":764.89,"v":157261},{"d":"1997-10-06","o":769.33,"h":772.44,"l":762.22,"c":771.56,"v":162450},{"d":"1997-10-07","o":773.33,"h":785.78,"l":767.56,"c":784.44,"v":114764},{"d":"1997-10-08","o":784.44,"h":785.33,"l":767.11,"c":775.56,"v":88509},{"d":"1997-10-09","o":771.11,"h":776,"l":762.67,"c":768,"v":105638},{"d":"1997-10-10","o":770.67,"h":770.67,"l":755.11,"c":757.78,"v":94472},{"d":"1997-10-13","o":762.22,"h":781.33,"l":762.22,"c":776.89,"v":85697},{"d":"1997-10-14","o":782.67,"h":789.33,"l":772.89,"c":788,"v":101953},{"d":"1997-10-15","o":786.22,"h":789.78,"l":781.33,"c":784.44,"v":71986},{"d":"1997-10-16","o":785.78,"h":800.44,"l":770.67,"c":773.78,"v":109083},{"d":"1997-10-17","o":775.11,"h":782.22,"l":759.56,"c":766.22,"v":194063},{"d":"1997-10-20","o":762.67,"h":791.11,"l":754.67,"c":786.22,"v":143733},{"d":"1997-10-21","o":788.89,"h":793.78,"l":782.22,"c":792.89,"v":108506},{"d":"1997-10-22","o":792.89,"h":800.44,"l":784.44,"c":796,"v":86400},{"d":"1997-10-23","o":775.11,"h":781.33,"l":754.22,"c":758.67,"v":230991},{"d":"1997-10-24","o":763.56,"h":767.11,"l":736.44,"c":741.33,"v":294455},{"d":"1997-10-27","o":725.33,"h":731.56,"l":705.78,"c":707.56,"v":229191},{"d":"1997-10-28","o":700.44,"h":736.89,"l":690.22,"c":729.33,"v":431466},{"d":"1997-10-29","o":732.44,"h":751.56,"l":728.44,"c":739.56,"v":246502},{"d":"1997-10-30","o":733.33,"h":737.33,"l":718.67,"c":720,"v":227897},{"d":"1997-10-31","o":730.22,"h":732.44,"l":715.56,"c":725.78,"v":165361},{"d":"1997-11-03","o":732,"h":743.11,"l":729.33,"c":740.44,"v":172997},{"d":"1997-11-04","o":737.78,"h":739.56,"l":730.22,"c":732.89,"v":171211},{"d":"1997-11-05","o":733.33,"h":749.78,"l":729.78,"c":740.89,"v":153942},{"d":"1997-11-06","o":733.78,"h":734.22,"l":725.33,"c":727.56,"v":193205},{"d":"1997-11-07","o":714.67,"h":719.56,"l":710.67,"c":715.56,"v":205622},{"d":"1997-11-10","o":716,"h":720.44,"l":709.78,"c":711.11,"v":213975},{"d":"1997-11-11","o":713.78,"h":716,"l":708.89,"c":709.33,"v":149484},{"d":"1997-11-12","o":706.67,"h":712.44,"l":697.33,"c":697.33,"v":193430},{"d":"1997-11-13","o":696.89,"h":706.22,"l":696,"c":696.89,"v":172491},{"d":"1997-11-14","o":698.22,"h":708.89,"l":695.11,"c":703.56,"v":130458},{"d":"1997-11-17","o":715.11,"h":737.78,"l":713.33,"c":729.78,"v":172252},{"d":"1997-11-18","o":734.22,"h":734.22,"l":719.56,"c":725.33,"v":140527},{"d":"1997-11-19","o":727.11,"h":739.11,"l":724.89,"c":736.89,"v":169411},{"d":"1997-11-20","o":736.89,"h":745.33,"l":731.11,"c":744.44,"v":155995},{"d":"1997-11-21","o":744.89,"h":752.44,"l":737.33,"c":752.44,"v":148359},{"d":"1997-11-24","o":745.33,"h":749.78,"l":723.11,"c":725.33,"v":161944},{"d":"1997-11-25","o":726.22,"h":728.44,"l":712.89,"c":713.78,"v":175120},{"d":"1997-11-26","o":715.11,"h":720.89,"l":712,"c":718.67,"v":105188},{"d":"1997-11-28","o":715.11,"h":719.11,"l":713.78,"c":716.89,"v":50330},{"d":"1997-12-01","o":725.33,"h":756.44,"l":717.33,"c":755.56,"v":165333},{"d":"1997-12-02","o":753.78,"h":765.78,"l":744.89,"c":753.33,"v":147488},{"d":"1997-12-03","o":758.22,"h":760,"l":752,"c":753.78,"v":164813},{"d":"1997-12-04","o":757.33,"h":767.56,"l":755.11,"c":761.78,"v":106270},{"d":"1997-12-05","o":759.11,"h":771.11,"l":755.56,"c":764.44,"v":123427},{"d":"1997-12-08","o":764.44,"h":767.56,"l":755.56,"c":757.33,"v":124172},{"d":"1997-12-09","o":757.33,"h":758.22,"l":744.44,"c":749.78,"v":119405},{"d":"1997-12-10","o":742.67,"h":752.89,"l":736,"c":739.56,"v":132427},{"d":"1997-12-11","o":734.22,"h":739.11,"l":721.78,"c":725.78,"v":142692},{"d":"1997-12-12","o":727.56,"h":737.33,"l":720.44,"c":724,"v":154463},{"d":"1997-12-15","o":725.33,"h":736.44,"l":723.11,"c":734.22,"v":144028},{"d":"1997-12-16","o":736,"h":747.56,"l":734.67,"c":743.56,"v":126759},{"d":"1997-12-17","o":749.78,"h":756.44,"l":747.56,"c":751.11,"v":209531},{"d":"1997-12-18","o":752,"h":753.33,"l":740,"c":752.44,"v":166781},{"d":"1997-12-19","o":746.67,"h":749.33,"l":737.78,"c":745.78,"v":238022},{"d":"1997-12-22","o":747.56,"h":757.33,"l":747.11,"c":756.44,"v":121514},{"d":"1997-12-23","o":755.56,"h":756.44,"l":740,"c":740,"v":100603},{"d":"1997-12-24","o":743.11,"h":743.56,"l":728.89,"c":729.33,"v":96919},{"d":"1997-12-26","o":730.67,"h":735.56,"l":729.33,"c":729.78,"v":34298},{"d":"1997-12-29","o":736.89,"h":754.67,"l":733.78,"c":753.33,"v":120797},{"d":"1997-12-30","o":760.89,"h":778.67,"l":758.22,"c":778.67,"v":112908},{"d":"1997-12-31","o":781.78,"h":784,"l":771.56,"c":773.33,"v":100800},{"d":"1998-01-02","o":784,"h":784.89,"l":772,"c":783.11,"v":114820},{"d":"1998-01-05","o":784,"h":784.89,"l":764.89,"c":777.78,"v":189450},{"d":"1998-01-06","o":776,"h":780.44,"l":772,"c":774.67,"v":238205},{"d":"1998-01-07","o":775.56,"h":775.56,"l":759.56,"c":767.11,"v":161536},{"d":"1998-01-08","o":764.44,"h":765.78,"l":757.33,"c":763.11,"v":127519},{"d":"1998-01-09","o":761.78,"h":764.44,"l":727.11,"c":733.78,"v":201052},{"d":"1998-01-12","o":718.22,"h":724.89,"l":711.56,"c":719.56,"v":344953},{"d":"1998-01-13","o":721.78,"h":733.33,"l":717.33,"c":718.22,"v":275597},{"d":"1998-01-14","o":725.33,"h":727.11,"l":710.67,"c":715.56,"v":265978},{"d":"1998-01-15","o":717.33,"h":720,"l":712.89,"c":714.67,"v":165009},{"d":"1998-01-16","o":718.22,"h":726.67,"l":717.78,"c":721.78,"v":201586},{"d":"1998-01-20","o":734.22,"h":739.56,"l":725.33,"c":739.11,"v":207970},{"d":"1998-01-21","o":732.89,"h":746.22,"l":732.89,"c":741.78,"v":202458},{"d":"1998-01-22","o":741.33,"h":749.33,"l":736.44,"c":745.78,"v":185977},{"d":"1998-01-23","o":745.78,"h":759.11,"l":740.44,"c":758.22,"v":240539},{"d":"1998-01-26","o":765.33,"h":773.78,"l":759.56,"c":768,"v":189998},{"d":"1998-01-27","o":768,"h":792,"l":766.22,"c":790.22,"v":273825},{"d":"1998-01-28","o":789.33,"h":796,"l":784,"c":791.11,"v":145223},{"d":"1998-01-29","o":789.33,"h":799.56,"l":784,"c":786.67,"v":172913},{"d":"1998-01-30","o":786.67,"h":793.78,"l":783.56,"c":784.44,"v":135731},{"d":"1998-02-02","o":789.78,"h":798.67,"l":789.78,"c":797.78,"v":138811},{"d":"1998-02-03","o":794.22,"h":808.44,"l":792.89,"c":808,"v":111263},{"d":"1998-02-04","o":798.22,"h":812,"l":796.89,"c":804,"v":112852},{"d":"1998-02-05","o":803.56,"h":810.22,"l":795.11,"c":804.89,"v":88158},{"d":"1998-02-06","o":806.67,"h":809.78,"l":803.56,"c":809.78,"v":125705},{"d":"1998-02-09","o":805.78,"h":808,"l":801.78,"c":806.67,"v":66488},{"d":"1998-02-10","o":805.33,"h":821.33,"l":802.22,"c":817.33,"v":142031},{"d":"1998-02-11","o":819.56,"h":832,"l":817.78,"c":826.22,"v":106397},{"d":"1998-02-12","o":826.22,"h":847.56,"l":820.44,"c":844.89,"v":152114},{"d":"1998-02-13","o":839.11,"h":839.11,"l":826.67,"c":835.56,"v":110855},{"d":"1998-02-17","o":835.56,"h":840,"l":828.44,"c":831.56,"v":80002},{"d":"1998-02-18","o":833.78,"h":841.78,"l":832.89,"c":837.78,"v":97678},{"d":"1998-02-19","o":837.78,"h":837.78,"l":827.56,"c":830.22,"v":132680},{"d":"1998-02-20","o":833.78,"h":841.33,"l":828,"c":840.44,"v":139584},{"d":"1998-02-23","o":843.11,"h":844.44,"l":832.89,"c":841.78,"v":71817},{"d":"1998-02-24","o":840.89,"h":845.78,"l":832,"c":840.44,"v":86273},{"d":"1998-02-25","o":846.22,"h":860,"l":840.89,"c":853.78,"v":71170},{"d":"1998-02-26","o":850.22,"h":858.67,"l":840.44,"c":857.33,"v":90830},{"d":"1998-02-27","o":856.89,"h":859.11,"l":849.78,"c":854.67,"v":79552},{"d":"1998-03-02","o":850.22,"h":856,"l":847.11,"c":855.11,"v":95414},{"d":"1998-03-03","o":850.67,"h":867.56,"l":848,"c":867.11,"v":90717},{"d":"1998-03-04","o":868,"h":868.89,"l":854.67,"c":858.67,"v":82463},{"d":"1998-03-05","o":853.33,"h":857.33,"l":840.44,"c":850.67,"v":86597},{"d":"1998-03-06","o":852.44,"h":863.56,"l":851.56,"c":862.22,"v":83306},{"d":"1998-03-09","o":862.22,"h":874.22,"l":860.44,"c":873.33,"v":68147},{"d":"1998-03-10","o":872.89,"h":877.33,"l":865.78,"c":867.56,"v":89578},{"d":"1998-03-11","o":865.78,"h":872,"l":860.44,"c":872,"v":99900},{"d":"1998-03-12","o":868.44,"h":872,"l":860.89,"c":869.33,"v":81295},{"d":"1998-03-13","o":880,"h":883.56,"l":866.22,"c":883.11,"v":94486},{"d":"1998-03-16","o":887.56,"h":905.78,"l":887.56,"c":904,"v":127350},{"d":"1998-03-17","o":903.11,"h":913.78,"l":897.78,"c":911.11,"v":106931},{"d":"1998-03-18","o":905.78,"h":911.11,"l":889.78,"c":894.22,"v":99239},{"d":"1998-03-19","o":901.33,"h":901.78,"l":887.11,"c":899.56,"v":87244},{"d":"1998-03-20","o":902.22,"h":920.89,"l":892.44,"c":920,"v":187116},{"d":"1998-03-23","o":918.22,"h":924,"l":900,"c":905.33,"v":115284},{"d":"1998-03-24","o":909.78,"h":912.89,"l":897.33,"c":907.11,"v":100069},{"d":"1998-03-25","o":908,"h":922.22,"l":888.89,"c":900,"v":137559},{"d":"1998-03-26","o":898.22,"h":901.33,"l":882.22,"c":885.78,"v":111319},{"d":"1998-03-27","o":892.89,"h":895.11,"l":875.56,"c":880,"v":147361},{"d":"1998-03-30","o":881.78,"h":892.44,"l":864.89,"c":869.33,"v":130050},{"d":"1998-03-31","o":876.44,"h":903.56,"l":876,"c":895.56,"v":125648},{"d":"1998-04-01","o":891.11,"h":908.44,"l":888.89,"c":897.78,"v":111206},{"d":"1998-04-02","o":899.56,"h":907.56,"l":896.44,"c":904.89,"v":119517},{"d":"1998-04-03","o":904.89,"h":911.56,"l":897.33,"c":907.56,"v":115467},{"d":"1998-04-06","o":916.44,"h":924,"l":904.89,"c":904.89,"v":139177},{"d":"1998-04-07","o":910.22,"h":910.22,"l":882.67,"c":889.33,"v":115959},{"d":"1998-04-08","o":893.78,"h":894.22,"l":884,"c":888,"v":128630},{"d":"1998-04-09","o":891.56,"h":908.44,"l":888.89,"c":906.67,"v":132553},{"d":"1998-04-13","o":906.67,"h":921.33,"l":896,"c":916,"v":132891},{"d":"1998-04-14","o":919.56,"h":923.11,"l":910.67,"c":919.11,"v":83123},{"d":"1998-04-15","o":924,"h":967.11,"l":921.33,"c":949.33,"v":182419},{"d":"1998-04-16","o":955.11,"h":956,"l":942.22,"c":953.78,"v":142017},{"d":"1998-04-17","o":954.22,"h":991.56,"l":949.78,"c":991.56,"v":162267},{"d":"1998-04-20","o":984.44,"h":984.89,"l":956.44,"c":973.78,"v":171127},{"d":"1998-04-21","o":964.89,"h":987.56,"l":958.67,"c":984.44,"v":122681},{"d":"1998-04-22","o":982.67,"h":997.78,"l":980,"c":996.89,"v":124805},{"d":"1998-04-23","o":989.78,"h":995.11,"l":969.78,"c":982.67,"v":135534},{"d":"1998-04-24","o":976.44,"h":977.78,"l":933.78,"c":935.11,"v":173784},{"d":"1998-04-27","o":930.67,"h":944.89,"l":912.89,"c":918.67,"v":184823},{"d":"1998-04-28","o":925.78,"h":928,"l":902.22,"c":906.67,"v":140316},{"d":"1998-04-29","o":910.22,"h":923.56,"l":899.56,"c":914.22,"v":99084},{"d":"1998-04-30","o":924.44,"h":943.56,"l":921.33,"c":935.56,"v":123722},{"d":"1998-05-01","o":942.67,"h":947.56,"l":929.78,"c":941.33,"v":126338},{"d":"1998-05-04","o":942.22,"h":951.11,"l":932.44,"c":935.56,"v":66248},{"d":"1998-05-05","o":930.22,"h":930.22,"l":913.78,"c":922.22,"v":80789},{"d":"1998-05-06","o":920.44,"h":920.44,"l":903.56,"c":906.22,"v":111009},{"d":"1998-05-07","o":905.33,"h":905.78,"l":893.33,"c":893.78,"v":96075},{"d":"1998-05-08","o":893.78,"h":919.11,"l":893.78,"c":915.11,"v":124720},{"d":"1998-05-11","o":916.89,"h":929.78,"l":909.78,"c":912,"v":129488},{"d":"1998-05-12","o":916.89,"h":918.22,"l":892.44,"c":905.33,"v":140456},{"d":"1998-05-13","o":907.11,"h":924,"l":903.11,"c":923.56,"v":100364},{"d":"1998-05-14","o":918.22,"h":921.33,"l":911.11,"c":913.33,"v":67106},{"d":"1998-05-15","o":915.11,"h":931.11,"l":910.22,"c":920,"v":136702},{"d":"1998-05-18","o":920.89,"h":931.11,"l":909.33,"c":919.56,"v":83953},{"d":"1998-05-19","o":926.67,"h":927.11,"l":907.56,"c":912.89,"v":117295},{"d":"1998-05-20","o":911.11,"h":916.89,"l":899.56,"c":914.67,"v":154575},{"d":"1998-05-21","o":918.22,"h":923.56,"l":907.56,"c":912.89,"v":123694},{"d":"1998-05-22","o":914.67,"h":918.67,"l":902.22,"c":904.44,"v":72169},{"d":"1998-05-26","o":911.56,"h":913.78,"l":893.33,"c":893.78,"v":89227},{"d":"1998-05-27","o":892,"h":892,"l":865.33,"c":883.56,"v":171506},{"d":"1998-05-28","o":881.78,"h":892.44,"l":879.56,"c":890.22,"v":92531},{"d":"1998-05-29","o":896,"h":896.89,"l":880,"c":880.44,"v":105497},{"d":"1998-06-01","o":885.78,"h":888.44,"l":867.11,"c":872.44,"v":130036},{"d":"1998-06-02","o":880.44,"h":886.67,"l":874.67,"c":877.78,"v":106847},{"d":"1998-06-03","o":876.89,"h":900.89,"l":876.89,"c":893.78,"v":159736},{"d":"1998-06-04","o":894.22,"h":924.44,"l":893.78,"c":920.89,"v":180717},{"d":"1998-06-05","o":924.44,"h":927.11,"l":917.33,"c":926.67,"v":131864},{"d":"1998-06-08","o":927.11,"h":968.89,"l":927.11,"c":952.44,"v":182545},{"d":"1998-06-09","o":952.44,"h":982.67,"l":950.22,"c":976.44,"v":136842},{"d":"1998-06-10","o":971.11,"h":984.89,"l":961.33,"c":975.56,"v":132905},{"d":"1998-06-11","o":973.78,"h":974.22,"l":944,"c":951.11,"v":156417},{"d":"1998-06-12","o":949.33,"h":971.56,"l":937.78,"c":967.56,"v":156727},{"d":"1998-06-15","o":958.67,"h":960,"l":938.67,"c":938.67,"v":126844},{"d":"1998-06-16","o":934.22,"h":942.22,"l":919.56,"c":929.33,"v":158527},{"d":"1998-06-17","o":932.89,"h":952.89,"l":932.89,"c":945.33,"v":162998},{"d":"1998-06-18","o":940,"h":944.89,"l":926.67,"c":928.89,"v":106889},{"d":"1998-06-19","o":930.67,"h":959.56,"l":930.67,"c":959.11,"v":210741},{"d":"1998-06-22","o":955.56,"h":973.78,"l":945.78,"c":946.22,"v":128377},{"d":"1998-06-23","o":948.89,"h":960,"l":948.89,"c":958.67,"v":128869},{"d":"1998-06-24","o":959.56,"h":996.89,"l":953.33,"c":992.44,"v":134564},{"d":"1998-06-25","o":992.44,"h":1008.44,"l":990.22,"c":1000.44,"v":150328},{"d":"1998-06-26","o":1000.44,"h":1010.67,"l":1000.44,"c":1007.56,"v":109406},{"d":"1998-06-29","o":1014.67,"h":1030.67,"l":1014.22,"c":1019.11,"v":123328},{"d":"1998-06-30","o":1017.33,"h":1038.22,"l":1008.44,"c":1038.22,"v":222638},{"d":"1998-07-01","o":1038.22,"h":1041.33,"l":1027.11,"c":1039.56,"v":120811},{"d":"1998-07-02","o":1045.33,"h":1045.33,"l":1030.22,"c":1044.89,"v":93220},{"d":"1998-07-06","o":1043.11,"h":1065.78,"l":1042.22,"c":1058.67,"v":102347},{"d":"1998-07-07","o":1059.56,"h":1066.22,"l":1051.56,"c":1057.78,"v":152452},{"d":"1998-07-08","o":1055.11,"h":1066.22,"l":1055.11,"c":1057.78,"v":74939},{"d":"1998-07-09","o":1050.67,"h":1056.44,"l":1041.78,"c":1044.44,"v":131527},{"d":"1998-07-10","o":1039.11,"h":1065.33,"l":1030.22,"c":1059.56,"v":142270},{"d":"1998-07-13","o":1057.78,"h":1066.22,"l":1056,"c":1061.78,"v":115270},{"d":"1998-07-14","o":1052.44,"h":1082.67,"l":1051.56,"c":1077.33,"v":181181},{"d":"1998-07-15","o":1073.78,"h":1074.22,"l":1054.67,"c":1061.78,"v":130767},{"d":"1998-07-16","o":1062.67,"h":1063.56,"l":1040,"c":1050.22,"v":147713},{"d":"1998-07-17","o":1052.44,"h":1085.33,"l":1051.11,"c":1078.67,"v":162788},{"d":"1998-07-20","o":1076.89,"h":1091.56,"l":1070.22,"c":1082.22,"v":98156},{"d":"1998-07-21","o":1081.33,"h":1088,"l":1054.22,"c":1056,"v":116030},{"d":"1998-07-22","o":1054.22,"h":1061.33,"l":1031.11,"c":1031.11,"v":203428},{"d":"1998-07-23","o":1031.11,"h":1051.33,"l":1022.22,"c":1034.67,"v":268045},{"d":"1998-07-24","o":1038.22,"h":1044.44,"l":1022.22,"c":1037.33,"v":156642},{"d":"1998-07-27","o":1032.89,"h":1088.89,"l":1028.44,"c":1087.56,"v":182377},{"d":"1998-07-28","o":1075.56,"h":1078.22,"l":1039.11,"c":1063.11,"v":262167},{"d":"1998-07-29","o":1059.56,"h":1074.67,"l":1050.22,"c":1063.11,"v":149963},{"d":"1998-07-30","o":1063.11,"h":1087.56,"l":1063.11,"c":1074.22,"v":130852},{"d":"1998-07-31","o":1072,"h":1076.44,"l":1063.11,"c":1072.44,"v":154139},{"d":"1998-08-03","o":1072,"h":1076.67,"l":1053.33,"c":1053.33,"v":120703},{"d":"1998-08-04","o":1063.33,"h":1063.33,"l":984.67,"c":987.33,"v":240056},{"d":"1998-08-05","o":988.67,"h":1002.67,"l":976.67,"c":993.33,"v":245166},{"d":"1998-08-06","o":993.33,"h":1029.33,"l":990.67,"c":1021.33,"v":189900},{"d":"1998-08-07","o":1012,"h":1017.33,"l":986.67,"c":1002.67,"v":134081},{"d":"1998-08-10","o":1016,"h":1016,"l":976.67,"c":982,"v":112453},{"d":"1998-08-11","o":982,"h":982,"l":942,"c":953.33,"v":188316},{"d":"1998-08-12","o":963.33,"h":986.67,"l":962.67,"c":982,"v":142847},{"d":"1998-08-13","o":987.33,"h":1009.33,"l":970.67,"c":974,"v":133284},{"d":"1998-08-14","o":984.67,"h":991.33,"l":933.33,"c":942,"v":146953},{"d":"1998-08-17","o":931.33,"h":983.33,"l":931.33,"c":980,"v":140709},{"d":"1998-08-18","o":980,"h":1012,"l":980,"c":1008.67,"v":175744},{"d":"1998-08-19","o":1013.33,"h":1019.33,"l":1005.33,"c":1009.33,"v":115172},{"d":"1998-08-20","o":960,"h":967.33,"l":923.33,"c":933.33,"v":1044684},{"d":"1998-08-21","o":925.33,"h":934.67,"l":904.67,"c":934.67,"v":499884},{"d":"1998-08-24","o":942,"h":960,"l":929.33,"c":956.67,"v":263334},{"d":"1998-08-25","o":965.33,"h":991.33,"l":965.33,"c":976.67,"v":316425},{"d":"1998-08-26","o":968.67,"h":980,"l":954,"c":957.33,"v":194231},{"d":"1998-08-27","o":948,"h":952,"l":906.67,"c":912,"v":320306},{"d":"1998-08-28","o":917.33,"h":931.33,"l":869.33,"c":873.33,"v":375900},{"d":"1998-08-31","o":894.67,"h":894.67,"l":821.33,"c":824.67,"v":347447},{"d":"1998-09-01","o":825.33,"h":864.67,"l":812.67,"c":858.67,"v":459497},{"d":"1998-09-02","o":862,"h":875.33,"l":858,"c":862,"v":333319},{"d":"1998-09-03","o":862,"h":862,"l":832,"c":851.33,"v":280894},{"d":"1998-09-04","o":851.33,"h":854.67,"l":794.67,"c":813.33,"v":290794},{"d":"1998-09-08","o":840,"h":872,"l":834,"c":866,"v":316369},{"d":"1998-09-09","o":865.33,"h":883.33,"l":859.33,"c":870,"v":238313},{"d":"1998-09-10","o":853.33,"h":854,"l":807.33,"c":817.33,"v":294534},{"d":"1998-09-11","o":802.67,"h":842.67,"l":797.33,"c":842.67,"v":324056},{"d":"1998-09-14","o":869.33,"h":881.33,"l":862,"c":867.33,"v":243572},{"d":"1998-09-15","o":858.67,"h":878,"l":854.67,"c":874,"v":213984},{"d":"1998-09-16","o":874,"h":885.33,"l":860.67,"c":884.67,"v":185409},{"d":"1998-09-17","o":866.67,"h":869.33,"l":850,"c":862.67,"v":160697},{"d":"1998-09-18","o":864,"h":864,"l":837.33,"c":844.67,"v":261844},{"d":"1998-09-21","o":836,"h":861.33,"l":825.33,"c":860.67,"v":154509},{"d":"1998-09-22","o":866,"h":878.67,"l":854,"c":878.67,"v":127875},{"d":"1998-09-23","o":877.33,"h":891.33,"l":854.67,"c":889.33,"v":332484},{"d":"1998-09-24","o":889.33,"h":902.67,"l":860.67,"c":866.67,"v":254250},{"d":"1998-09-25","o":862.67,"h":862.67,"l":833.33,"c":842.67,"v":401606},{"d":"1998-09-28","o":844,"h":857.33,"l":844,"c":851.33,"v":250303},{"d":"1998-09-29","o":857.33,"h":860.67,"l":843.33,"c":851.33,"v":139856},{"d":"1998-09-30","o":839.33,"h":849.33,"l":810.67,"c":836,"v":248119},{"d":"1998-10-01","o":806.67,"h":814.67,"l":784,"c":804,"v":343303},{"d":"1998-10-02","o":802.67,"h":810,"l":783.33,"c":789.33,"v":285300},{"d":"1998-10-05","o":778.67,"h":780.67,"l":746.67,"c":760,"v":292875},{"d":"1998-10-06","o":762,"h":778.67,"l":754,"c":758,"v":258544},{"d":"1998-10-07","o":757.33,"h":773.33,"l":736,"c":748.67,"v":271331},{"d":"1998-10-08","o":725.33,"h":725.33,"l":692,"c":710,"v":610144},{"d":"1998-10-09","o":720,"h":746,"l":704,"c":743.33,"v":436622},{"d":"1998-10-12","o":754.67,"h":794.67,"l":752,"c":791.33,"v":313397},{"d":"1998-10-13","o":791.33,"h":802,"l":782,"c":790.67,"v":249469},{"d":"1998-10-14","o":790.67,"h":798.67,"l":780,"c":792,"v":207169},{"d":"1998-10-15","o":790,"h":884.67,"l":784.67,"c":879.33,"v":395372},{"d":"1998-10-16","o":893.33,"h":940,"l":892,"c":935.33,"v":492131},{"d":"1998-10-19","o":935.33,"h":935.33,"l":916,"c":928.67,"v":191513},{"d":"1998-10-20","o":937.33,"h":980,"l":934.67,"c":963.33,"v":371250},{"d":"1998-10-21","o":958,"h":962,"l":936,"c":947.33,"v":229931},{"d":"1998-10-22","o":939.33,"h":940,"l":900,"c":919.33,"v":275719},{"d":"1998-10-23","o":917.33,"h":918,"l":888,"c":913.33,"v":210553},{"d":"1998-10-26","o":911.33,"h":911.33,"l":875.33,"c":876.67,"v":228938},{"d":"1998-10-27","o":885.33,"h":902.67,"l":863.33,"c":874.67,"v":315450},{"d":"1998-10-28","o":862.67,"h":864,"l":841.33,"c":847.33,"v":257438},{"d":"1998-10-29","o":847.33,"h":875.33,"l":838,"c":872.67,"v":242606},{"d":"1998-10-30","o":883.33,"h":916,"l":873.33,"c":910,"v":369356},{"d":"1998-11-02","o":920,"h":928,"l":912,"c":921.33,"v":187266},{"d":"1998-11-03","o":924,"h":926.67,"l":907.33,"c":917.33,"v":155484},{"d":"1998-11-04","o":925.33,"h":938,"l":923.33,"c":933.33,"v":185034},{"d":"1998-11-05","o":924,"h":944,"l":915.33,"c":943.33,"v":145059},{"d":"1998-11-06","o":943.33,"h":956,"l":933.33,"c":954,"v":150103},{"d":"1998-11-09","o":949.33,"h":949.33,"l":920,"c":932.67,"v":191363},{"d":"1998-11-10","o":932,"h":932,"l":909.33,"c":915.33,"v":206184},{"d":"1998-11-11","o":925.33,"h":925.33,"l":898,"c":899.33,"v":159975},{"d":"1998-11-12","o":900,"h":901.33,"l":888,"c":893.33,"v":138206},{"d":"1998-11-13","o":897.33,"h":928,"l":897.33,"c":928,"v":144478},{"d":"1998-11-16","o":938,"h":944,"l":931.33,"c":938.67,"v":123309},{"d":"1998-11-17","o":936,"h":958,"l":932.67,"c":949.33,"v":148341},{"d":"1998-11-18","o":949.33,"h":973.33,"l":944.67,"c":969.33,"v":192413},{"d":"1998-11-19","o":968,"h":980.67,"l":965.33,"c":975.33,"v":139528},{"d":"1998-11-20","o":982.67,"h":995.33,"l":976,"c":988,"v":188822},{"d":"1998-11-23","o":1023.33,"h":1034,"l":1006,"c":1034,"v":171394},{"d":"1998-11-24","o":1034,"h":1053.33,"l":1031.33,"c":1050,"v":202856},{"d":"1998-11-25","o":1052.67,"h":1063.33,"l":1046,"c":1059.33,"v":146138},{"d":"1998-11-27","o":1056.67,"h":1064.67,"l":1042.67,"c":1046.67,"v":70819},{"d":"1998-11-30","o":1040,"h":1041.33,"l":1000,"c":1002.67,"v":137316},{"d":"1998-12-01","o":998,"h":1010,"l":976,"c":1003.33,"v":193584},{"d":"1998-12-02","o":998.67,"h":1001.33,"l":978,"c":983.33,"v":151294},{"d":"1998-12-03","o":982.67,"h":994,"l":961.33,"c":968.67,"v":206869},{"d":"1998-12-04","o":971.33,"h":1005.33,"l":971.33,"c":1005.33,"v":166997},{"d":"1998-12-07","o":1014.67,"h":1014.67,"l":997.33,"c":1005.33,"v":86063},{"d":"1998-12-08","o":1000,"h":1004,"l":981.33,"c":990.67,"v":114938},{"d":"1998-12-09","o":983.33,"h":994,"l":975.33,"c":990.67,"v":104147},{"d":"1998-12-10","o":989.33,"h":990,"l":976,"c":976,"v":117975},{"d":"1998-12-11","o":977.33,"h":982,"l":960,"c":966,"v":138431},{"d":"1998-12-14","o":960.67,"h":962.67,"l":925.33,"c":930.67,"v":131981},{"d":"1998-12-15","o":941.33,"h":985.33,"l":933.33,"c":980.67,"v":242194},{"d":"1998-12-16","o":996,"h":1014.67,"l":992,"c":1004,"v":235894},{"d":"1998-12-17","o":1003.33,"h":1036,"l":1003.33,"c":1031.33,"v":194813},{"d":"1998-12-18","o":1031.33,"h":1062.67,"l":1017.33,"c":1060.67,"v":263438},{"d":"1998-12-21","o":1058,"h":1094.67,"l":1053.33,"c":1076,"v":173053},{"d":"1998-12-22","o":1073.33,"h":1078.67,"l":1040,"c":1042,"v":171891},{"d":"1998-12-23","o":1044.67,"h":1062,"l":1030.67,"c":1055.33,"v":136791},{"d":"1998-12-24","o":1055.33,"h":1056,"l":1050,"c":1055.33,"v":48469},{"d":"1998-12-28","o":1050,"h":1054.67,"l":1026,"c":1050,"v":72713},{"d":"1998-12-29","o":1028,"h":1061.33,"l":1016,"c":1059.33,"v":124416},{"d":"1998-12-30","o":1059.33,"h":1059.33,"l":1037.33,"c":1038.67,"v":115903},{"d":"1998-12-31","o":1038.67,"h":1043.33,"l":1027.33,"c":1030.67,"v":129984},{"d":"1999-01-04","o":1040,"h":1076.67,"l":1040,"c":1062.67,"v":252272},{"d":"1999-01-05","o":1057.33,"h":1080,"l":1049.33,"c":1070.67,"v":340809},{"d":"1999-01-06","o":1064.67,"h":1078.67,"l":1050,"c":1069.33,"v":210956},{"d":"1999-01-07","o":1066.67,"h":1130.67,"l":1056.67,"c":1116,"v":407419},{"d":"1999-01-08","o":1128,"h":1148.67,"l":1123.33,"c":1143.33,"v":412481},{"d":"1999-01-11","o":1135.33,"h":1151.33,"l":1088.67,"c":1100,"v":340481},{"d":"1999-01-12","o":1108.67,"h":1108.67,"l":1063.33,"c":1070.67,"v":273244},{"d":"1999-01-13","o":1034.67,"h":1113.33,"l":1034.67,"c":1082.67,"v":311522},{"d":"1999-01-14","o":1086,"h":1086,"l":1036,"c":1058,"v":212578},{"d":"1999-01-15","o":1056,"h":1098,"l":1049.33,"c":1094.67,"v":244228},{"d":"1999-01-19","o":1094,"h":1112,"l":1065.33,"c":1078,"v":192694},{"d":"1999-01-20","o":1090.67,"h":1110.67,"l":1073.33,"c":1074.67,"v":197738},{"d":"1999-01-21","o":1072.67,"h":1084,"l":1046,"c":1063.33,"v":215719},{"d":"1999-01-22","o":1047.33,"h":1058.67,"l":1037.33,"c":1047.33,"v":180750},{"d":"1999-01-25","o":1045.33,"h":1052,"l":1020,"c":1052,"v":195469},{"d":"1999-01-26","o":1045.33,"h":1072,"l":1030,"c":1048.67,"v":252281},{"d":"1999-01-27","o":1050.67,"h":1058.67,"l":1036,"c":1040,"v":211950},{"d":"1999-01-28","o":1041.33,"h":1050.67,"l":1035.33,"c":1050.67,"v":178434},{"d":"1999-01-29","o":1056,"h":1100,"l":1042.67,"c":1098,"v":199809},{"d":"1999-02-01","o":1098.67,"h":1103.33,"l":1078.67,"c":1086,"v":193584},{"d":"1999-02-02","o":1075.33,"h":1087.33,"l":1058.67,"c":1083.33,"v":184406},{"d":"1999-02-03","o":1078,"h":1104.67,"l":1066.67,"c":1101.33,"v":191531},{"d":"1999-02-04","o":1098.67,"h":1130.67,"l":1090.67,"c":1110,"v":254072},{"d":"1999-02-05","o":1105.33,"h":1114,"l":1081.33,"c":1088.67,"v":165028},{"d":"1999-02-08","o":1088.67,"h":1095.33,"l":1061.33,"c":1082,"v":141656},{"d":"1999-02-09","o":1076.67,"h":1079.33,"l":1046.67,"c":1052,"v":151181},{"d":"1999-02-10","o":1044,"h":1066,"l":1044,"c":1053.33,"v":117563},{"d":"1999-02-11","o":1052.67,"h":1141.33,"l":1052.67,"c":1136,"v":445125},{"d":"1999-02-12","o":1132,"h":1173.33,"l":1128,"c":1141.33,"v":293344},{"d":"1999-02-16","o":1162.67,"h":1209.33,"l":1158.67,"c":1207.33,"v":251250},{"d":"1999-02-17","o":1193.33,"h":1204,"l":1178,"c":1190.67,"v":179728},{"d":"1999-02-18","o":1190.67,"h":1215.33,"l":1186,"c":1215.33,"v":257738},{"d":"1999-02-19","o":1215.33,"h":1276,"l":1210,"c":1233.33,"v":387375},{"d":"1999-02-22","o":1233.33,"h":1271.33,"l":1216,"c":1269.33,"v":192103},{"d":"1999-02-23","o":1269.33,"h":1279.33,"l":1242.67,"c":1279.33,"v":272747},{"d":"1999-02-24","o":1264,"h":1268,"l":1208,"c":1216,"v":238800},{"d":"1999-02-25","o":1197.33,"h":1205.33,"l":1165.33,"c":1194.67,"v":328875},{"d":"1999-02-26","o":1196.67,"h":1220,"l":1194.67,"c":1215.33,"v":258675},{"d":"1999-03-01","o":1197.33,"h":1210,"l":1189.33,"c":1204,"v":183628},{"d":"1999-03-02","o":1205.33,"h":1235.33,"l":1200,"c":1213.33,"v":228028},{"d":"1999-03-03","o":1214,"h":1220.67,"l":1174,"c":1188.67,"v":193116},{"d":"1999-03-04","o":1191.33,"h":1236.67,"l":1190,"c":1231.33,"v":230597},{"d":"1999-03-05","o":1258.67,"h":1269.33,"l":1251.33,"c":1262,"v":219741},{"d":"1999-03-08","o":1266,"h":1306.67,"l":1260,"c":1280,"v":226472},{"d":"1999-03-09","o":1266.67,"h":1292,"l":1256.67,"c":1288.67,"v":183103},{"d":"1999-03-10","o":1288.67,"h":1296,"l":1262,"c":1290,"v":127716},{"d":"1999-03-11","o":1287.33,"h":1292.67,"l":1257.33,"c":1279.33,"v":169903},{"d":"1999-03-12","o":1293.33,"h":1296.67,"l":1260.67,"c":1273.33,"v":159956},{"d":"1999-03-15","o":1272.67,"h":1310,"l":1268.67,"c":1308,"v":175134},{"d":"1999-03-16","o":1308,"h":1316,"l":1270.67,"c":1288.67,"v":168197},{"d":"1999-03-17","o":1292,"h":1292.67,"l":1255.33,"c":1268,"v":157594},{"d":"1999-03-18","o":1262.67,"h":1279.33,"l":1258.67,"c":1258.67,"v":225675},{"d":"1999-03-19","o":1261.33,"h":1298,"l":1250.67,"c":1266.67,"v":341203},{"d":"1999-03-22","o":1269.33,"h":1310,"l":1267.33,"c":1301.33,"v":203175},{"d":"1999-03-23","o":1301.33,"h":1301.33,"l":1231.33,"c":1248,"v":378234},{"d":"1999-03-24","o":1248.67,"h":1262.67,"l":1233.33,"c":1240,"v":202472},{"d":"1999-03-25","o":1248,"h":1272,"l":1248,"c":1256,"v":158841},{"d":"1999-03-26","o":1248,"h":1254.67,"l":1232.67,"c":1243.33,"v":146756},{"d":"1999-03-29","o":1244,"h":1279.33,"l":1244,"c":1266,"v":115538},{"d":"1999-03-30","o":1258.67,"h":1280.67,"l":1252,"c":1274,"v":132056},{"d":"1999-03-31","o":1273.33,"h":1294.67,"l":1269.33,"c":1286.67,"v":235369},{"d":"1999-04-01","o":1277.33,"h":1292.67,"l":1264,"c":1289.33,"v":134691},{"d":"1999-04-05","o":1296,"h":1352.67,"l":1293.33,"c":1350.67,"v":182559},{"d":"1999-04-06","o":1348,"h":1374.67,"l":1336,"c":1350.67,"v":194128},{"d":"1999-04-07","o":1350.67,"h":1355.33,"l":1325.33,"c":1342.67,"v":221709},{"d":"1999-04-08","o":1344,"h":1348,"l":1326.67,"c":1343.33,"v":171113},{"d":"1999-04-09","o":1344,"h":1344,"l":1323.33,"c":1344,"v":128306},{"d":"1999-04-12","o":1336,"h":1368,"l":1328.67,"c":1365.33,"v":160856},{"d":"1999-04-13","o":1356,"h":1370,"l":1338,"c":1342,"v":137963},{"d":"1999-04-14","o":1331.33,"h":1337.33,"l":1316,"c":1321.33,"v":150534},{"d":"1999-04-15","o":1321.33,"h":1321.33,"l":1266.67,"c":1280,"v":253191},{"d":"1999-04-16","o":1280,"h":1288.67,"l":1266,"c":1279.33,"v":176259},{"d":"1999-04-19","o":1301.33,"h":1364,"l":1301.33,"c":1330.67,"v":329559},{"d":"1999-04-20","o":1325.33,"h":1349.33,"l":1304,"c":1305.33,"v":255263},{"d":"1999-04-21","o":1301.33,"h":1381.33,"l":1277.33,"c":1368.67,"v":312047},{"d":"1999-04-22","o":1386.67,"h":1429.33,"l":1379.33,"c":1418,"v":325088},{"d":"1999-04-23","o":1407.33,"h":1407.33,"l":1369.33,"c":1382,"v":190041},{"d":"1999-04-26","o":1384.67,"h":1386,"l":1344,"c":1348,"v":185859},{"d":"1999-04-27","o":1354.67,"h":1365.33,"l":1328.67,"c":1336.67,"v":216413},{"d":"1999-04-28","o":1344,"h":1346.67,"l":1312.67,"c":1312.67,"v":206447},{"d":"1999-04-29","o":1302.67,"h":1314.67,"l":1256,"c":1270.67,"v":397941},{"d":"1999-04-30","o":1269.33,"h":1275.33,"l":1224,"c":1248,"v":311334},{"d":"1999-05-03","o":1248,"h":1284.67,"l":1244,"c":1284,"v":215231},{"d":"1999-05-04","o":1289.33,"h":1299.33,"l":1232,"c":1236,"v":298500},{"d":"1999-05-05","o":1238,"h":1258.67,"l":1202,"c":1258.67,"v":360113},{"d":"1999-05-06","o":1252,"h":1264,"l":1224,"c":1247.33,"v":232781},{"d":"1999-05-07","o":1250,"h":1268.67,"l":1226.67,"c":1266,"v":229434},{"d":"1999-05-10","o":1256,"h":1260,"l":1239.33,"c":1256,"v":176616},{"d":"1999-05-11","o":1256.67,"h":1288,"l":1252.67,"c":1273.33,"v":201281},{"d":"1999-05-12","o":1279.33,"h":1279.33,"l":1245.33,"c":1266.67,"v":193397},{"d":"1999-05-13","o":1280,"h":1298.67,"l":1276,"c":1288.67,"v":178031},{"d":"1999-05-14","o":1273.33,"h":1273.33,"l":1239.33,"c":1250,"v":226078},{"d":"1999-05-17","o":1247.33,"h":1257.33,"l":1235.33,"c":1247.33,"v":143316},{"d":"1999-05-18","o":1240.67,"h":1252,"l":1216.67,"c":1229.33,"v":162319},{"d":"1999-05-19","o":1240.67,"h":1245.33,"l":1215.33,"c":1238.67,"v":149803},{"d":"1999-05-20","o":1248,"h":1269.33,"l":1243.33,"c":1245.33,"v":171938},{"d":"1999-05-21","o":1247.33,"h":1247.33,"l":1226.67,"c":1233.33,"v":153525},{"d":"1999-05-24","o":1240,"h":1246.67,"l":1194.67,"c":1215.33,"v":192141},{"d":"1999-05-25","o":1217.33,"h":1224.67,"l":1194.67,"c":1196,"v":208884},{"d":"1999-05-26","o":1196,"h":1204,"l":1171.33,"c":1204,"v":327216},{"d":"1999-05-27","o":1194.67,"h":1204.67,"l":1178.67,"c":1189.33,"v":196088},{"d":"1999-05-28","o":1188,"h":1225.33,"l":1188,"c":1219.33,"v":139734},{"d":"1999-06-01","o":1218,"h":1218,"l":1186.67,"c":1199.33,"v":138750},{"d":"1999-06-02","o":1206.67,"h":1245.33,"l":1194.67,"c":1237.33,"v":179269},{"d":"1999-06-03","o":1250,"h":1261.33,"l":1238.67,"c":1253.33,"v":245644},{"d":"1999-06-04","o":1250,"h":1261.33,"l":1248,"c":1256,"v":132450},{"d":"1999-06-07","o":1258.67,"h":1288,"l":1250.67,"c":1286,"v":122775},{"d":"1999-06-08","o":1286,"h":1286,"l":1256.67,"c":1266,"v":121884},{"d":"1999-06-09","o":1268.67,"h":1268.67,"l":1229.33,"c":1236.67,"v":117628},{"d":"1999-06-10","o":1248,"h":1248,"l":1220.67,"c":1226.67,"v":154800},{"d":"1999-06-11","o":1230.67,"h":1236,"l":1206.67,"c":1218.67,"v":130566},{"d":"1999-06-14","o":1232,"h":1241.33,"l":1221.33,"c":1226.67,"v":239128},{"d":"1999-06-15","o":1217.33,"h":1231.33,"l":1216,"c":1221.33,"v":141919},{"d":"1999-06-16","o":1226.67,"h":1264,"l":1226.67,"c":1258,"v":223875},{"d":"1999-06-17","o":1277.33,"h":1300.67,"l":1272.67,"c":1292.67,"v":195075},{"d":"1999-06-18","o":1291.33,"h":1300.67,"l":1280,"c":1300,"v":261759},{"d":"1999-06-21","o":1300,"h":1300,"l":1285.33,"c":1294.67,"v":114038},{"d":"1999-06-22","o":1290.67,"h":1299.33,"l":1280,"c":1290.67,"v":129113},{"d":"1999-06-23","o":1300,"h":1300,"l":1269.33,"c":1280.67,"v":120619},{"d":"1999-06-24","o":1274.67,"h":1283.33,"l":1259.33,"c":1276,"v":146344},{"d":"1999-06-25","o":1273.33,"h":1287.33,"l":1269.33,"c":1286,"v":151256},{"d":"1999-06-28","o":1288.67,"h":1302.67,"l":1288.67,"c":1290.67,"v":184491},{"d":"1999-06-29","o":1290,"h":1298.67,"l":1275.33,"c":1298,"v":208350},{"d":"1999-06-30","o":1288,"h":1288,"l":1238,"c":1250.67,"v":609422},{"d":"1999-07-01","o":1265.33,"h":1282,"l":1260,"c":1274.67,"v":311128},{"d":"1999-07-02","o":1280,"h":1312.67,"l":1273.33,"c":1300.67,"v":188559},{"d":"1999-07-06","o":1288,"h":1310.67,"l":1283.33,"c":1290,"v":167325},{"d":"1999-07-07","o":1292.67,"h":1307.33,"l":1286,"c":1298.67,"v":139191},{"d":"1999-07-08","o":1292,"h":1294.67,"l":1274.67,"c":1276.67,"v":159188},{"d":"1999-07-09","o":1278,"h":1291.33,"l":1277.33,"c":1280.67,"v":113269},{"d":"1999-07-12","o":1288,"h":1288,"l":1262.67,"c":1268,"v":147581},{"d":"1999-07-13","o":1269.33,"h":1274.67,"l":1254,"c":1268,"v":202500},{"d":"1999-07-14","o":1269.33,"h":1270,"l":1254,"c":1258.67,"v":188766},{"d":"1999-07-15","o":1264,"h":1288,"l":1256,"c":1259.33,"v":246638},{"d":"1999-07-16","o":1269.33,"h":1298.67,"l":1264.67,"c":1298.67,"v":184247},{"d":"1999-07-19","o":1298.67,"h":1300.67,"l":1277.33,"c":1284,"v":137213},{"d":"1999-07-20","o":1285.33,"h":1294.67,"l":1270,"c":1279.33,"v":158606},{"d":"1999-07-21","o":1279.33,"h":1279.33,"l":1240,"c":1268.67,"v":204094},{"d":"1999-07-22","o":1266,"h":1279.33,"l":1256.67,"c":1272.67,"v":237056},{"d":"1999-07-23","o":1272.67,"h":1283.33,"l":1258.67,"c":1265.33,"v":138253},{"d":"1999-07-26","o":1260,"h":1279.33,"l":1259.33,"c":1276.67,"v":117506},{"d":"1999-07-27","o":1279.33,"h":1290.67,"l":1266,"c":1270.67,"v":134756},{"d":"1999-07-28","o":1264,"h":1264,"l":1254,"c":1258.67,"v":125569},{"d":"1999-07-29","o":1256,"h":1260.67,"l":1239.33,"c":1258.67,"v":215138},{"d":"1999-07-30","o":1260,"h":1266.67,"l":1234.67,"c":1238.67,"v":182306},{"d":"1999-08-02","o":1240.83,"h":1254.17,"l":1227.5,"c":1235.83,"v":142170},{"d":"1999-08-03","o":1240,"h":1243.33,"l":1220.83,"c":1231.67,"v":150218},{"d":"1999-08-04","o":1236.67,"h":1241.67,"l":1205.83,"c":1206.67,"v":109125},{"d":"1999-08-05","o":1206.67,"h":1218.33,"l":1167.5,"c":1201.67,"v":195315},{"d":"1999-08-06","o":1200,"h":1200,"l":1132.5,"c":1148.33,"v":298710},{"d":"1999-08-09","o":1150,"h":1163.33,"l":1137.5,"c":1145,"v":184163},{"d":"1999-08-10","o":1141.67,"h":1145.83,"l":1114.17,"c":1126.67,"v":238823},{"d":"1999-08-11","o":1137.5,"h":1143.33,"l":1124.17,"c":1136.67,"v":161235},{"d":"1999-08-12","o":1139.17,"h":1150.83,"l":1128.33,"c":1133.33,"v":137505},{"d":"1999-08-13","o":1146.67,"h":1177.5,"l":1143.33,"c":1174.17,"v":181215},{"d":"1999-08-16","o":1176.67,"h":1185.83,"l":1168.33,"c":1185.83,"v":109740},{"d":"1999-08-17","o":1216.67,"h":1243.33,"l":1208.33,"c":1240,"v":261473},{"d":"1999-08-18","o":1240,"h":1263.33,"l":1228.33,"c":1260.83,"v":289080},{"d":"1999-08-19","o":1251.67,"h":1252.5,"l":1230,"c":1240.83,"v":183195},{"d":"1999-08-20","o":1243.33,"h":1264.17,"l":1241.67,"c":1264.17,"v":148395},{"d":"1999-08-23","o":1266.67,"h":1298.33,"l":1266.67,"c":1297.5,"v":156450},{"d":"1999-08-24","o":1295.83,"h":1345.83,"l":1293.33,"c":1327.5,"v":282413},{"d":"1999-08-25","o":1310,"h":1337.5,"l":1306.67,"c":1330,"v":227430},{"d":"1999-08-26","o":1323.33,"h":1335,"l":1306.67,"c":1315.83,"v":151230},{"d":"1999-08-27","o":1313.33,"h":1327.5,"l":1288.33,"c":1293.33,"v":131040},{"d":"1999-08-30","o":1280,"h":1284.17,"l":1234.17,"c":1236.67,"v":160913},{"d":"1999-08-31","o":1246.67,"h":1270,"l":1230.83,"c":1235.83,"v":206753},{"d":"1999-09-01","o":1240,"h":1246.67,"l":1227.5,"c":1238.33,"v":130778},{"d":"1999-09-02","o":1237.5,"h":1237.5,"l":1205.83,"c":1232.5,"v":129338},{"d":"1999-09-03","o":1253.33,"h":1279.17,"l":1252.5,"c":1278.33,"v":160350},{"d":"1999-09-07","o":1288.33,"h":1290,"l":1261.67,"c":1270.83,"v":102503},{"d":"1999-09-08","o":1266.67,"h":1281.67,"l":1254.17,"c":1260,"v":111413},{"d":"1999-09-09","o":1258.33,"h":1260.83,"l":1229.17,"c":1234.17,"v":137153},{"d":"1999-09-10","o":1248.33,"h":1260,"l":1232.5,"c":1247.5,"v":111068},{"d":"1999-09-13","o":1246.67,"h":1251.67,"l":1231.67,"c":1241.67,"v":85268},{"d":"1999-09-14","o":1226.67,"h":1229.17,"l":1202.5,"c":1220,"v":119685},{"d":"1999-09-15","o":1226.67,"h":1234.17,"l":1200.83,"c":1202.5,"v":141210},{"d":"1999-09-16","o":1200.83,"h":1213.33,"l":1191.67,"c":1205.83,"v":141930},{"d":"1999-09-17","o":1220,"h":1265.83,"l":1218.33,"c":1255.83,"v":172425},{"d":"1999-09-20","o":1252.5,"h":1259.17,"l":1235,"c":1255,"v":97253},{"d":"1999-09-21","o":1246.67,"h":1246.67,"l":1203.33,"c":1226.67,"v":164370},{"d":"1999-09-22","o":1226.67,"h":1226.67,"l":1190,"c":1212.5,"v":175335},{"d":"1999-09-23","o":1212.5,"h":1224.17,"l":1194.17,"c":1205,"v":131340},{"d":"1999-09-24","o":1186.67,"h":1199.17,"l":1159.17,"c":1185,"v":225443},{"d":"1999-09-27","o":1188.33,"h":1189.17,"l":1153.33,"c":1169.17,"v":190298},{"d":"1999-09-28","o":1161.67,"h":1167.5,"l":1140,"c":1158.33,"v":234038},{"d":"1999-09-29","o":1162.5,"h":1163.33,"l":1140,"c":1141.67,"v":161535},{"d":"1999-09-30","o":1145.83,"h":1163.33,"l":1140,"c":1159.17,"v":177615},{"d":"1999-10-01","o":1140,"h":1140.83,"l":1083.33,"c":1133.33,"v":373245},{"d":"1999-10-04","o":1126.67,"h":1143.33,"l":1113.33,"c":1143.33,"v":188648},{"d":"1999-10-05","o":1144.17,"h":1183.33,"l":1137.5,"c":1170,"v":297390},{"d":"1999-10-06","o":1180,"h":1211.67,"l":1178.33,"c":1195,"v":234465},{"d":"1999-10-07","o":1196.67,"h":1224.17,"l":1192.5,"c":1214.17,"v":177758},{"d":"1999-10-08","o":1213.33,"h":1260,"l":1205,"c":1255.83,"v":141848},{"d":"1999-10-11","o":1250.83,"h":1253.33,"l":1218.33,"c":1226.67,"v":100560},{"d":"1999-10-12","o":1218.33,"h":1218.33,"l":1180,"c":1190.83,"v":168788},{"d":"1999-10-13","o":1190.83,"h":1196.67,"l":1126.67,"c":1140.83,"v":255833},{"d":"1999-10-14","o":1135,"h":1150,"l":1113.33,"c":1133.33,"v":210233},{"d":"1999-10-15","o":1133.33,"h":1133.33,"l":1087.5,"c":1093.33,"v":264990},{"d":"1999-10-18","o":1096.67,"h":1115,"l":1090,"c":1115,"v":191513},{"d":"1999-10-19","o":1133.33,"h":1173.33,"l":1132.5,"c":1153.33,"v":198525},{"d":"1999-10-20","o":1173.33,"h":1175.83,"l":1135,"c":1149.17,"v":161235},{"d":"1999-10-21","o":1149.17,"h":1163.33,"l":1121.67,"c":1145,"v":117090},{"d":"1999-10-22","o":1166.67,"h":1240,"l":1164.17,"c":1224.17,"v":235403},{"d":"1999-10-25","o":1210.83,"h":1239.17,"l":1199.17,"c":1224.17,"v":166575},{"d":"1999-10-26","o":1220.83,"h":1229.17,"l":1190.83,"c":1190.83,"v":111923},{"d":"1999-10-27","o":1190.83,"h":1246.67,"l":1183.33,"c":1240,"v":158715},{"d":"1999-10-28","o":1273.33,"h":1336.67,"l":1267.5,"c":1320,"v":450068},{"d":"1999-10-29","o":1341.67,"h":1379.17,"l":1337.5,"c":1372.5,"v":313718},{"d":"1999-11-01","o":1369.17,"h":1373.33,"l":1331.67,"c":1336.67,"v":209558},{"d":"1999-11-02","o":1338.33,"h":1362.5,"l":1321.67,"c":1323.33,"v":183593},{"d":"1999-11-03","o":1325.83,"h":1359.17,"l":1315,"c":1354.17,"v":179205},{"d":"1999-11-04","o":1373.33,"h":1425,"l":1358.33,"c":1361.67,"v":212070},{"d":"1999-11-05","o":1393.33,"h":1442.5,"l":1393.33,"c":1405.83,"v":244628},{"d":"1999-11-08","o":1415,"h":1441.67,"l":1410,"c":1435,"v":114878},{"d":"1999-11-09","o":1460,"h":1460,"l":1414.17,"c":1430,"v":154005},{"d":"1999-11-10","o":1413.33,"h":1432.5,"l":1410,"c":1420.83,"v":169373},{"d":"1999-11-11","o":1423.33,"h":1423.33,"l":1401.67,"c":1411.67,"v":101595},{"d":"1999-11-12","o":1416.67,"h":1462.5,"l":1400,"c":1410,"v":206648},{"d":"1999-11-15","o":1412.5,"h":1415,"l":1379.17,"c":1389.17,"v":194033},{"d":"1999-11-16","o":1401.67,"h":1465.83,"l":1401.67,"c":1463.33,"v":297938},{"d":"1999-11-17","o":1446.67,"h":1482.5,"l":1443.33,"c":1470.83,"v":228818},{"d":"1999-11-18","o":1467.5,"h":1491.67,"l":1461.67,"c":1487.5,"v":187478},{"d":"1999-11-19","o":1492.5,"h":1492.5,"l":1450,"c":1460.83,"v":130050},{"d":"1999-11-22","o":1449.17,"h":1454.17,"l":1407.5,"c":1452.5,"v":151380},{"d":"1999-11-23","o":1449.17,"h":1455.83,"l":1404.17,"c":1405.83,"v":164715},{"d":"1999-11-24","o":1413.33,"h":1435,"l":1396.67,"c":1414.58,"v":132990},{"d":"1999-11-26","o":1433.33,"h":1433.33,"l":1395,"c":1408.75,"v":63360},{"d":"1999-11-29","o":1396.67,"h":1398.33,"l":1360.83,"c":1368.33,"v":161318},{"d":"1999-11-30","o":1367.5,"h":1403.33,"l":1367.5,"c":1383.33,"v":229208},{"d":"1999-12-01","o":1368.33,"h":1395.83,"l":1366.67,"c":1378.96,"v":140505},{"d":"1999-12-02","o":1373.33,"h":1385.83,"l":1363.33,"c":1373.96,"v":160845},{"d":"1999-12-03","o":1388.33,"h":1420,"l":1380,"c":1386.67,"v":270398},{"d":"1999-12-06","o":1390,"h":1396.67,"l":1367.5,"c":1378.33,"v":114240},{"d":"1999-12-07","o":1371.67,"h":1435,"l":1363.33,"c":1414.17,"v":227723},{"d":"1999-12-08","o":1417.5,"h":1443.33,"l":1410.83,"c":1424.79,"v":129705},{"d":"1999-12-09","o":1443.33,"h":1472.5,"l":1438.33,"c":1469.17,"v":183908},{"d":"1999-12-10","o":1480,"h":1505,"l":1459.17,"c":1489.17,"v":172530},{"d":"1999-12-13","o":1490,"h":1499.17,"l":1463.33,"c":1478.96,"v":134430},{"d":"1999-12-14","o":1473.33,"h":1475.83,"l":1436.67,"c":1460,"v":139170},{"d":"1999-12-15","o":1451.67,"h":1460.83,"l":1433.33,"c":1450,"v":131970},{"d":"1999-12-16","o":1453.33,"h":1463.33,"l":1410,"c":1420,"v":195248},{"d":"1999-12-17","o":1409.17,"h":1413.33,"l":1373.33,"c":1380,"v":348435},{"d":"1999-12-20","o":1368.33,"h":1383.33,"l":1340,"c":1366.46,"v":229973},{"d":"1999-12-21","o":1350.83,"h":1420,"l":1341.67,"c":1405,"v":209235},{"d":"1999-12-22","o":1408.33,"h":1458.33,"l":1394.17,"c":1437.5,"v":133988},{"d":"1999-12-23","o":1462.5,"h":1465.83,"l":1426.67,"c":1460,"v":95865},{"d":"1999-12-27","o":1458.33,"h":1458.33,"l":1426.67,"c":1430,"v":132045},{"d":"1999-12-28","o":1426.67,"h":1430,"l":1413.33,"c":1422.5,"v":88065},{"d":"1999-12-29","o":1425.83,"h":1449.17,"l":1422.5,"c":1444.17,"v":69578},{"d":"1999-12-30","o":1444.17,"h":1446.67,"l":1432.5,"c":1444.17,"v":61403},{"d":"1999-12-31","o":1443.33,"h":1445.83,"l":1430.83,"c":1441.67,"v":34290},{"d":"2000-01-03","o":1428.33,"h":1432.5,"l":1373.33,"c":1385.83,"v":166575},{"d":"2000-01-04","o":1353.33,"h":1361.67,"l":1310.83,"c":1315,"v":364095},{"d":"2000-01-05","o":1315,"h":1332.5,"l":1288.33,"c":1318.12,"v":266580},{"d":"2000-01-06","o":1320,"h":1381.67,"l":1313.33,"c":1358.33,"v":279150},{"d":"2000-01-07","o":1381.67,"h":1465.83,"l":1376.67,"c":1460,"v":328733},{"d":"2000-01-10","o":1460,"h":1462.5,"l":1427.5,"c":1434.17,"v":163020},{"d":"2000-01-11","o":1436.67,"h":1452.5,"l":1386.67,"c":1410.83,"v":194288},{"d":"2000-01-12","o":1413.33,"h":1475,"l":1413.33,"c":1453.33,"v":244485},{"d":"2000-01-13","o":1453.33,"h":1507.5,"l":1453.33,"c":1493.33,"v":233453},{"d":"2000-01-14","o":1497.5,"h":1526.67,"l":1488.33,"c":1520.83,"v":283380},{"d":"2000-01-18","o":1496.67,"h":1497.5,"l":1438.33,"c":1445,"v":249075},{"d":"2000-01-19","o":1448.33,"h":1465.83,"l":1410.83,"c":1416.67,"v":237038},{"d":"2000-01-20","o":1426.67,"h":1429.17,"l":1373.33,"c":1404.58,"v":219450},{"d":"2000-01-21","o":1403.33,"h":1403.33,"l":1360.83,"c":1385.83,"v":224115},{"d":"2000-01-24","o":1385.83,"h":1396.67,"l":1338.33,"c":1354.17,"v":168660},{"d":"2000-01-25","o":1352.5,"h":1382.5,"l":1348.33,"c":1372.5,"v":170250},{"d":"2000-01-26","o":1375.83,"h":1409.17,"l":1370,"c":1406.67,"v":213413},{"d":"2000-01-27","o":1408.33,"h":1412.5,"l":1376.67,"c":1403.33,"v":203183},{"d":"2000-01-28","o":1395,"h":1395,"l":1346.67,"c":1360,"v":228300},{"d":"2000-01-31","o":1366.67,"h":1391.67,"l":1335,"c":1391.67,"v":208890},{"d":"2000-02-01","o":1381.67,"h":1385.83,"l":1346.67,"c":1365,"v":210345},{"d":"2000-02-02","o":1371.67,"h":1379.17,"l":1350,"c":1364.17,"v":152100},{"d":"2000-02-03","o":1353.33,"h":1363.33,"l":1308.33,"c":1350.83,"v":377618},{"d":"2000-02-04","o":1359.17,"h":1365,"l":1330.83,"c":1343.33,"v":139298},{"d":"2000-02-07","o":1331.67,"h":1332.5,"l":1297.5,"c":1301.67,"v":253178},{"d":"2000-02-08","o":1285,"h":1304.17,"l":1240.83,"c":1279.17,"v":564218},{"d":"2000-02-09","o":1290,"h":1301.67,"l":1273.33,"c":1297.5,"v":357413},{"d":"2000-02-10","o":1313.33,"h":1315,"l":1243.33,"c":1257.5,"v":325793},{"d":"2000-02-11","o":1270.83,"h":1276.67,"l":1250.83,"c":1264.17,"v":233963},{"d":"2000-02-14","o":1271.67,"h":1282.5,"l":1245,"c":1249.17,"v":179010},{"d":"2000-02-15","o":1253.33,"h":1296.67,"l":1240,"c":1285.83,"v":307455},{"d":"2000-02-16","o":1266.67,"h":1273.33,"l":1240,"c":1253.33,"v":248730},{"d":"2000-02-17","o":1271.67,"h":1272.5,"l":1225,"c":1235,"v":225473},{"d":"2000-02-18","o":1223.33,"h":1230,"l":1180,"c":1192.5,"v":416970},{"d":"2000-02-22","o":1184.17,"h":1190,"l":1140,"c":1156.67,"v":446093},{"d":"2000-02-23","o":1143.33,"h":1154.17,"l":1127.5,"c":1140,"v":474248},{"d":"2000-02-24","o":1136.67,"h":1138.33,"l":1103.33,"c":1108.33,"v":394463},{"d":"2000-02-25","o":1111.67,"h":1135.83,"l":1108.33,"c":1115,"v":285975},{"d":"2000-02-28","o":1133.33,"h":1185,"l":1133.33,"c":1162.5,"v":367500},{"d":"2000-02-29","o":1173.33,"h":1199.17,"l":1144.17,"c":1179.17,"v":373035},{"d":"2000-03-01","o":1190,"h":1201.67,"l":1168.33,"c":1194.17,"v":242490},{"d":"2000-03-02","o":1190.83,"h":1195,"l":1155,"c":1160,"v":205358},{"d":"2000-03-03","o":1185,"h":1185.83,"l":1141.67,"c":1165,"v":232238},{"d":"2000-03-06","o":1161.67,"h":1161.67,"l":1117.5,"c":1130,"v":282975},{"d":"2000-03-07","o":1133.33,"h":1134.17,"l":1060,"c":1085.83,"v":384810},{"d":"2000-03-08","o":1072.5,"h":1135,"l":1047.5,"c":1106.67,"v":473355},{"d":"2000-03-09","o":1095,"h":1109.17,"l":1077.5,"c":1105.83,"v":359018},{"d":"2000-03-10","o":1108.33,"h":1119.17,"l":1090,"c":1106.67,"v":289605},{"d":"2000-03-13","o":1093.33,"h":1152.5,"l":1088.33,"c":1150,"v":320693},{"d":"2000-03-14","o":1156.67,"h":1156.67,"l":1137.5,"c":1143.33,"v":294765},{"d":"2000-03-15","o":1151.67,"h":1219.17,"l":1137.5,"c":1219.17,"v":600645},{"d":"2000-03-16","o":1236.67,"h":1336.67,"l":1230,"c":1332.5,"v":554700},{"d":"2000-03-17","o":1331.67,"h":1349.17,"l":1289.17,"c":1298.33,"v":368903},{"d":"2000-03-20","o":1313.33,"h":1325.83,"l":1298.33,"c":1320,"v":185483},{"d":"2000-03-21","o":1316.67,"h":1351.67,"l":1310.83,"c":1340,"v":304035},{"d":"2000-03-22","o":1331.67,"h":1334.17,"l":1309.17,"c":1326.67,"v":226043},{"d":"2000-03-23","o":1329.17,"h":1406.67,"l":1327.5,"c":1390.83,"v":323460},{"d":"2000-03-24","o":1400,"h":1445,"l":1396.67,"c":1435,"v":274860},{"d":"2000-03-27","o":1425,"h":1432.5,"l":1383.33,"c":1388.33,"v":215768},{"d":"2000-03-28","o":1365,"h":1412.5,"l":1356.67,"c":1390.83,"v":247230},{"d":"2000-03-29","o":1390,"h":1428.33,"l":1378.33,"c":1419.17,"v":250110},{"d":"2000-03-30","o":1417.5,"h":1481.67,"l":1408.33,"c":1449.17,"v":370155},{"d":"2000-03-31","o":1452.5,"h":1472.5,"l":1440.83,"c":1460,"v":296363},{"d":"2000-04-03","o":1463.33,"h":1579.17,"l":1463.33,"c":1568.33,"v":356798},{"d":"2000-04-04","o":1555,"h":1585,"l":1475,"c":1531.67,"v":476273},{"d":"2000-04-05","o":1521.67,"h":1529.17,"l":1459.17,"c":1465,"v":225428},{"d":"2000-04-06","o":1465,"h":1482.5,"l":1436.67,"c":1482.5,"v":205290},{"d":"2000-04-07","o":1478.33,"h":1518.33,"l":1433.33,"c":1450,"v":223118},{"d":"2000-04-10","o":1450,"h":1519.17,"l":1447.5,"c":1508.33,"v":172185},{"d":"2000-04-11","o":1511.67,"h":1554.17,"l":1508.33,"c":1545.83,"v":269295},{"d":"2000-04-12","o":1552.5,"h":1590,"l":1540.83,"c":1541.67,"v":299618},{"d":"2000-04-13","o":1525.83,"h":1536.67,"l":1493.33,"c":1511.67,"v":194700},{"d":"2000-04-14","o":1480,"h":1483.33,"l":1359.17,"c":1438.33,"v":457050},{"d":"2000-04-17","o":1384.17,"h":1417.5,"l":1341.67,"c":1355,"v":353220},{"d":"2000-04-18","o":1351.67,"h":1408.33,"l":1334.17,"c":1402.5,"v":272318},{"d":"2000-04-19","o":1399.17,"h":1403.33,"l":1365.83,"c":1400,"v":216578},{"d":"2000-04-20","o":1399.17,"h":1455,"l":1392.5,"c":1445,"v":197370},{"d":"2000-04-24","o":1445,"h":1492.5,"l":1443.33,"c":1491.67,"v":200940},{"d":"2000-04-25","o":1486.67,"h":1554.17,"l":1466.67,"c":1533.33,"v":229485},{"d":"2000-04-26","o":1540,"h":1546.67,"l":1515,"c":1520,"v":150098},{"d":"2000-04-27","o":1503.33,"h":1523.33,"l":1470.83,"c":1474.17,"v":235965},{"d":"2000-04-28","o":1474.17,"h":1481.67,"l":1436.67,"c":1462.5,"v":179108},{"d":"2000-05-01","o":1465.83,"h":1488.33,"l":1455.83,"c":1467.5,"v":188580},{"d":"2000-05-02","o":1467.5,"h":1505.83,"l":1465.83,"c":1493.33,"v":191865},{"d":"2000-05-03","o":1483.33,"h":1503.33,"l":1454.17,"c":1460.83,"v":184200},{"d":"2000-05-04","o":1464.17,"h":1482.5,"l":1460.83,"c":1466.67,"v":158985},{"d":"2000-05-05","o":1463.33,"h":1502.5,"l":1461.67,"c":1487.5,"v":171578},{"d":"2000-05-08","o":1489.17,"h":1546.67,"l":1475.83,"c":1540.83,"v":276023},{"d":"2000-05-09","o":1540.83,"h":1540.83,"l":1516.67,"c":1520,"v":188138},{"d":"2000-05-10","o":1515,"h":1530.83,"l":1506.67,"c":1524.17,"v":192345},{"d":"2000-05-11","o":1539.17,"h":1554.17,"l":1514.17,"c":1539.17,"v":163343},{"d":"2000-05-12","o":1528.33,"h":1532.5,"l":1501.67,"c":1532.08,"v":153210},{"d":"2000-05-15","o":1529.17,"h":1606.67,"l":1504.17,"c":1605.83,"v":273645},{"d":"2000-05-16","o":1602.5,"h":1652.5,"l":1590.83,"c":1635.83,"v":307635},{"d":"2000-05-17","o":1628.33,"h":1628.33,"l":1557.5,"c":1575,"v":262455},{"d":"2000-05-18","o":1575,"h":1606.67,"l":1566.67,"c":1581.67,"v":180570},{"d":"2000-05-19","o":1573.33,"h":1585,"l":1541.67,"c":1551.67,"v":174143},{"d":"2000-05-22","o":1555,"h":1595.83,"l":1530.83,"c":1595,"v":218588},{"d":"2000-05-23","o":1597.5,"h":1602.5,"l":1513.33,"c":1514.17,"v":301710},{"d":"2000-05-24","o":1521.67,"h":1545.83,"l":1509.17,"c":1533.33,"v":293798},{"d":"2000-05-25","o":1543.33,"h":1571.67,"l":1517.5,"c":1528.33,"v":294465},{"d":"2000-05-26","o":1520,"h":1533.33,"l":1495.83,"c":1514.17,"v":124958},{"d":"2000-05-30","o":1514.17,"h":1538.33,"l":1503.33,"c":1517.5,"v":174503},{"d":"2000-05-31","o":1506.67,"h":1518.33,"l":1493.33,"c":1500.83,"v":160808},{"d":"2000-06-01","o":1505.83,"h":1574.17,"l":1503.33,"c":1563.33,"v":216053},{"d":"2000-06-02","o":1581.67,"h":1596.67,"l":1566.67,"c":1581.67,"v":157823},{"d":"2000-06-05","o":1580,"h":1584.17,"l":1541.67,"c":1543.33,"v":128280},{"d":"2000-06-06","o":1555,"h":1555.83,"l":1515,"c":1555,"v":126930},{"d":"2000-06-07","o":1555,"h":1599.17,"l":1555,"c":1593.33,"v":192263},{"d":"2000-06-08","o":1596.67,"h":1600,"l":1575.83,"c":1595,"v":168068},{"d":"2000-06-09","o":1599.17,"h":1613.33,"l":1565,"c":1567.5,"v":98220},{"d":"2000-06-12","o":1567.5,"h":1599.17,"l":1567.5,"c":1593.75,"v":92573},{"d":"2000-06-13","o":1599.17,"h":1634.17,"l":1590.83,"c":1630.83,"v":153750},{"d":"2000-06-14","o":1617.5,"h":1625.83,"l":1607.5,"c":1620,"v":113918},{"d":"2000-06-15","o":1613.33,"h":1654.17,"l":1600,"c":1643.33,"v":207263},{"d":"2000-06-16","o":1626.67,"h":1630,"l":1553.33,"c":1573.33,"v":364208},{"d":"2000-06-19","o":1576.67,"h":1580.83,"l":1558.33,"c":1568.33,"v":179805},{"d":"2000-06-20","o":1568.33,"h":1568.33,"l":1527.5,"c":1534.17,"v":142170},{"d":"2000-06-21","o":1533.33,"h":1550,"l":1515,"c":1544.17,"v":119018},{"d":"2000-06-22","o":1544.17,"h":1551.67,"l":1500.83,"c":1537.5,"v":174030},{"d":"2000-06-23","o":1535,"h":1572.5,"l":1535,"c":1569.17,"v":118178},{"d":"2000-06-26","o":1567.5,"h":1586.67,"l":1548.33,"c":1568.33,"v":123585},{"d":"2000-06-27","o":1568.33,"h":1606.67,"l":1568.33,"c":1591.67,"v":144173},{"d":"2000-06-28","o":1592.5,"h":1615.83,"l":1591.67,"c":1608.12,"v":155970},{"d":"2000-06-29","o":1603.33,"h":1645.83,"l":1590,"c":1631.67,"v":219503},{"d":"2000-06-30","o":1630,"h":1630.83,"l":1550,"c":1566.67,"v":308805},{"d":"2000-07-03","o":1566.67,"h":1585.83,"l":1561.67,"c":1580,"v":86918},{"d":"2000-07-05","o":1593.33,"h":1619.17,"l":1586.67,"c":1608.33,"v":231045},{"d":"2000-07-06","o":1605.83,"h":1608.33,"l":1591.67,"c":1595.83,"v":118245},{"d":"2000-07-07","o":1613.33,"h":1630.83,"l":1600,"c":1623.33,"v":179288},{"d":"2000-07-10","o":1631.67,"h":1647.5,"l":1618.33,"c":1620.83,"v":139410},{"d":"2000-07-11","o":1624.17,"h":1630.83,"l":1613.33,"c":1619.17,"v":175410},{"d":"2000-07-12","o":1628.33,"h":1629.17,"l":1605.83,"c":1618.33,"v":141375},{"d":"2000-07-13","o":1616.67,"h":1623.33,"l":1593.33,"c":1603.33,"v":133178},{"d":"2000-07-14","o":1608.33,"h":1612.5,"l":1591.67,"c":1598.33,"v":126960},{"d":"2000-07-17","o":1601.67,"h":1601.67,"l":1580.83,"c":1591.67,"v":137655},{"d":"2000-07-18","o":1595,"h":1595,"l":1582.5,"c":1589.17,"v":137198},{"d":"2000-07-19","o":1592.5,"h":1596.67,"l":1585,"c":1590,"v":146798},{"d":"2000-07-20","o":1593.33,"h":1629.17,"l":1593.33,"c":1625,"v":216165},{"d":"2000-07-21","o":1630,"h":1630,"l":1575,"c":1575.83,"v":215798},{"d":"2000-07-24","o":1583.33,"h":1605.83,"l":1583.33,"c":1590,"v":158130},{"d":"2000-07-25","o":1600,"h":1670.83,"l":1600,"c":1650,"v":249270},{"d":"2000-07-26","o":1653.33,"h":1695.83,"l":1653.33,"c":1665,"v":310185},{"d":"2000-07-27","o":1686.67,"h":1768.33,"l":1680,"c":1730,"v":315495},{"d":"2000-07-28","o":1729.17,"h":1729.17,"l":1695.83,"c":1710.83,"v":210705},{"d":"2000-07-31","o":1748.75,"h":1770,"l":1710,"c":1753.75,"v":226315},{"d":"2000-08-01","o":1755,"h":1766.25,"l":1728.75,"c":1760,"v":222840},{"d":"2000-08-02","o":1747.5,"h":1751.25,"l":1701.25,"c":1715,"v":150630},{"d":"2000-08-03","o":1715,"h":1745,"l":1707.5,"c":1730,"v":203270},{"d":"2000-08-04","o":1758.75,"h":1777.5,"l":1736.25,"c":1772.5,"v":165465},{"d":"2000-08-07","o":1770,"h":1790,"l":1760,"c":1780,"v":139365},{"d":"2000-08-08","o":1787.5,"h":1798.75,"l":1746.25,"c":1780,"v":138950},{"d":"2000-08-09","o":1740,"h":1773.75,"l":1738.75,"c":1755,"v":132930},{"d":"2000-08-10","o":1756.25,"h":1767.5,"l":1720,"c":1726.25,"v":100125},{"d":"2000-08-11","o":1723.75,"h":1740,"l":1715,"c":1732.5,"v":99560},{"d":"2000-08-14","o":1742.5,"h":1757.5,"l":1726.25,"c":1753.75,"v":98465},{"d":"2000-08-15","o":1751.25,"h":1751.25,"l":1723.75,"c":1735,"v":106455},{"d":"2000-08-16","o":1735,"h":1748.75,"l":1723.75,"c":1723.75,"v":123800},{"d":"2000-08-17","o":1745,"h":1750,"l":1733.75,"c":1750,"v":89520},{"d":"2000-08-18","o":1725,"h":1742.5,"l":1725,"c":1738.75,"v":117015},{"d":"2000-08-21","o":1740,"h":1758.75,"l":1726.25,"c":1758.75,"v":82740},{"d":"2000-08-22","o":1761.25,"h":1761.25,"l":1732.5,"c":1747.5,"v":105615},{"d":"2000-08-23","o":1751.25,"h":1758.75,"l":1713.75,"c":1723.75,"v":128170},{"d":"2000-08-24","o":1722.5,"h":1727.5,"l":1691.25,"c":1693.75,"v":123225},{"d":"2000-08-25","o":1707.5,"h":1710,"l":1690,"c":1691.25,"v":96465},{"d":"2000-08-28","o":1700,"h":1738.75,"l":1700,"c":1732.5,"v":122230},{"d":"2000-08-29","o":1733.75,"h":1735,"l":1703.75,"c":1723.75,"v":101665},{"d":"2000-08-30","o":1725,"h":1757.5,"l":1723.75,"c":1750,"v":112980},{"d":"2000-08-31","o":1760,"h":1803.75,"l":1755,"c":1782.81,"v":161560},{"d":"2000-09-01","o":1782.5,"h":1783.75,"l":1760,"c":1770,"v":98560},{"d":"2000-09-05","o":1770,"h":1795,"l":1765,"c":1772.5,"v":91055},{"d":"2000-09-06","o":1772.5,"h":1788.75,"l":1728.75,"c":1755,"v":194825},{"d":"2000-09-07","o":1752.5,"h":1760,"l":1721.25,"c":1736.25,"v":151860},{"d":"2000-09-08","o":1736.25,"h":1776.25,"l":1732.5,"c":1776.25,"v":175320},{"d":"2000-09-11","o":1781.25,"h":1836.25,"l":1775,"c":1831.25,"v":177195},{"d":"2000-09-12","o":1855,"h":1858.75,"l":1831.25,"c":1854.69,"v":189990},{"d":"2000-09-13","o":1855,"h":1857.5,"l":1831.25,"c":1835,"v":119630},{"d":"2000-09-14","o":1832.5,"h":1842.5,"l":1825,"c":1840,"v":106520},{"d":"2000-09-15","o":1821.25,"h":1832.5,"l":1800,"c":1805,"v":236090},{"d":"2000-09-18","o":1810,"h":1815,"l":1760,"c":1767.5,"v":145435},{"d":"2000-09-19","o":1785,"h":1818.75,"l":1768.75,"c":1802.5,"v":205445},{"d":"2000-09-20","o":1797.5,"h":1798.75,"l":1751.25,"c":1771.25,"v":165235},{"d":"2000-09-21","o":1760,"h":1776.25,"l":1740,"c":1773.75,"v":174170},{"d":"2000-09-22","o":1778.75,"h":1838.75,"l":1777.5,"c":1828.75,"v":207410},{"d":"2000-09-25","o":1852.5,"h":1867.5,"l":1841.25,"c":1848.75,"v":166480},{"d":"2000-09-26","o":1833.75,"h":1871.25,"l":1833.75,"c":1845,"v":142170},{"d":"2000-09-27","o":1842.5,"h":1867.5,"l":1827.5,"c":1862.5,"v":106800},{"d":"2000-09-28","o":1870,"h":1911.25,"l":1865,"c":1895,"v":201765},{"d":"2000-09-29","o":1905,"h":1950,"l":1901.25,"c":1913.75,"v":206280},{"d":"2000-10-02","o":1902.5,"h":1936.25,"l":1865,"c":1931.25,"v":161185},{"d":"2000-10-03","o":1925,"h":1931.25,"l":1903.75,"c":1921.25,"v":169505},{"d":"2000-10-04","o":1905,"h":1937.5,"l":1890,"c":1915,"v":181360},{"d":"2000-10-05","o":1913.75,"h":1947.5,"l":1910,"c":1920,"v":171330},{"d":"2000-10-06","o":1930,"h":1938.75,"l":1852.5,"c":1872.5,"v":217835},{"d":"2000-10-09","o":1863.75,"h":1881.25,"l":1847.5,"c":1866.25,"v":106930},{"d":"2000-10-10","o":1868.75,"h":1877.5,"l":1837.5,"c":1857.5,"v":171695},{"d":"2000-10-11","o":1856.25,"h":1886.25,"l":1832.5,"c":1882.5,"v":206040},{"d":"2000-10-12","o":1865,"h":1873.75,"l":1797.5,"c":1802.5,"v":290920},{"d":"2000-10-13","o":1807.5,"h":1872.5,"l":1796.25,"c":1853.75,"v":195905},{"d":"2000-10-16","o":1872.5,"h":1878.75,"l":1833.75,"c":1850,"v":176575},{"d":"2000-10-17","o":1846.25,"h":1871.25,"l":1828.75,"c":1835,"v":136060},{"d":"2000-10-18","o":1820,"h":1877.5,"l":1800,"c":1861.25,"v":156035},{"d":"2000-10-19","o":1860,"h":1915,"l":1856.25,"c":1892.5,"v":200255},{"d":"2000-10-20","o":1880,"h":1908.75,"l":1875,"c":1901.25,"v":106995},{"d":"2000-10-23","o":1903.75,"h":1922.5,"l":1896.25,"c":1908.75,"v":112985},{"d":"2000-10-24","o":1928.75,"h":1950,"l":1920,"c":1950,"v":216555},{"d":"2000-10-25","o":1987.5,"h":1998.75,"l":1966.25,"c":1987.5,"v":149220},{"d":"2000-10-26","o":1950,"h":1980,"l":1825,"c":1866.25,"v":424515},{"d":"2000-10-27","o":1866.25,"h":1907.5,"l":1860,"c":1893.75,"v":261530},{"d":"2000-10-30","o":1902.5,"h":1991.25,"l":1902.5,"c":1980,"v":271355},{"d":"2000-10-31","o":1987.5,"h":1987.5,"l":1920,"c":1960,"v":242000},{"d":"2000-11-01","o":1970,"h":1991.25,"l":1930,"c":1941.25,"v":207580},{"d":"2000-11-02","o":1946.25,"h":1982.5,"l":1918.75,"c":1925,"v":158160},{"d":"2000-11-03","o":1911.25,"h":1933.75,"l":1885,"c":1898.75,"v":154525},{"d":"2000-11-06","o":1900,"h":1973.75,"l":1900,"c":1956.25,"v":145830},{"d":"2000-11-07","o":1973.75,"h":2015,"l":1963.75,"c":1987.5,"v":264260},{"d":"2000-11-08","o":2008.75,"h":2017.5,"l":1972.5,"c":1977.5,"v":201540},{"d":"2000-11-09","o":1997.5,"h":2011.25,"l":1971.25,"c":2010,"v":170515},{"d":"2000-11-10","o":2018.75,"h":2051.25,"l":1996.25,"c":2003.75,"v":211720},{"d":"2000-11-13","o":1980,"h":1991.25,"l":1920,"c":1955,"v":206475},{"d":"2000-11-14","o":1972.5,"h":1995,"l":1963.75,"c":1971.25,"v":195790},{"d":"2000-11-15","o":1972.5,"h":2005,"l":1946.25,"c":1960,"v":190370},{"d":"2000-11-16","o":1967.5,"h":1970,"l":1936.25,"c":1962.5,"v":151545},{"d":"2000-11-17","o":1967.5,"h":1991.25,"l":1925,"c":1946.25,"v":193085},{"d":"2000-11-20","o":1932.5,"h":1960,"l":1913.75,"c":1937.5,"v":131775},{"d":"2000-11-21","o":1938.75,"h":1950,"l":1893.75,"c":1908.75,"v":198890},{"d":"2000-11-22","o":1907.5,"h":1907.5,"l":1825,"c":1850,"v":211735},{"d":"2000-11-24","o":1867.5,"h":1868.75,"l":1846.25,"c":1857.5,"v":142835},{"d":"2000-11-27","o":1867.5,"h":1867.5,"l":1821.25,"c":1853.75,"v":194495},{"d":"2000-11-28","o":1857.5,"h":1897.5,"l":1840,"c":1873.75,"v":197045},{"d":"2000-11-29","o":1897.5,"h":1932.5,"l":1886.25,"c":1920,"v":200930},{"d":"2000-11-30","o":1931.25,"h":1963.75,"l":1920,"c":1938.75,"v":302050},{"d":"2000-12-01","o":1940,"h":1958.75,"l":1932.5,"c":1948.75,"v":233845},{"d":"2000-12-04","o":1940,"h":1987.5,"l":1927.5,"c":1972.5,"v":179135},{"d":"2000-12-05","o":1972.5,"h":2018.75,"l":1972.5,"c":2001.25,"v":218110},{"d":"2000-12-06","o":2001.25,"h":2046.25,"l":2000,"c":2025,"v":252460},{"d":"2000-12-07","o":2020,"h":2070,"l":2020,"c":2036.25,"v":174730},{"d":"2000-12-08","o":2035,"h":2075,"l":2035,"c":2073.75,"v":218665},{"d":"2000-12-11","o":2068.75,"h":2071.25,"l":1995,"c":2001.25,"v":274310},{"d":"2000-12-12","o":1998.75,"h":2000,"l":1952.5,"c":1990,"v":170470},{"d":"2000-12-13","o":1983.75,"h":1986.25,"l":1952.5,"c":1955,"v":211305},{"d":"2000-12-14","o":1950,"h":1955,"l":1900,"c":1931.25,"v":258740},{"d":"2000-12-15","o":1900,"h":1927.5,"l":1875,"c":1915,"v":449905},{"d":"2000-12-18","o":1905,"h":1968.75,"l":1900,"c":1967.5,"v":245425},{"d":"2000-12-19","o":1968.75,"h":1978.75,"l":1867.5,"c":1880,"v":278715},{"d":"2000-12-20","o":1882.5,"h":1906.25,"l":1850,"c":1866.25,"v":244730},{"d":"2000-12-21","o":1890,"h":1938.75,"l":1883.75,"c":1937.5,"v":217240},{"d":"2000-12-22","o":1940,"h":1976.25,"l":1918.75,"c":1936.25,"v":161785},{"d":"2000-12-26","o":1936.25,"h":1955,"l":1921.25,"c":1951.25,"v":129620},{"d":"2000-12-27","o":1951.25,"h":2018.75,"l":1951.25,"c":1990,"v":441680},{"d":"2000-12-28","o":1987.5,"h":2001.25,"l":1955,"c":1981.25,"v":186760},{"d":"2000-12-29","o":1992.5,"h":2003.75,"l":1970,"c":1971.25,"v":131090},{"d":"2001-01-02","o":1966.25,"h":1966.25,"l":1917.5,"c":1937.5,"v":253565},{"d":"2001-01-03","o":1937.5,"h":1957.5,"l":1901.25,"c":1918.75,"v":442280},{"d":"2001-01-04","o":1918.75,"h":1920,"l":1760,"c":1780,"v":619260},{"d":"2001-01-05","o":1805,"h":1817.5,"l":1746.25,"c":1757.5,"v":305160},{"d":"2001-01-08","o":1767.5,"h":1796.25,"l":1751.25,"c":1768.75,"v":256865},{"d":"2001-01-09","o":1765,"h":1778.75,"l":1740,"c":1740,"v":241520},{"d":"2001-01-10","o":1732.5,"h":1765,"l":1721.25,"c":1730,"v":352940},{"d":"2001-01-11","o":1750,"h":1755,"l":1666.25,"c":1686.25,"v":373970},{"d":"2001-01-12","o":1686.25,"h":1690,"l":1616.25,"c":1643.75,"v":459985},{"d":"2001-01-16","o":1645,"h":1698.75,"l":1640,"c":1696.25,"v":332605},{"d":"2001-01-17","o":1710,"h":1726.25,"l":1693.75,"c":1700,"v":350795},{"d":"2001-01-18","o":1700,"h":1732.5,"l":1691.25,"c":1730,"v":276080},{"d":"2001-01-19","o":1720,"h":1732.5,"l":1672.5,"c":1682.5,"v":408685},{"d":"2001-01-22","o":1682.5,"h":1715,"l":1670,"c":1692.5,"v":261475},{"d":"2001-01-23","o":1710,"h":1727.5,"l":1663.75,"c":1720,"v":309505},{"d":"2001-01-24","o":1725,"h":1758.75,"l":1715,"c":1757.5,"v":321900},{"d":"2001-01-25","o":1766.25,"h":1786.25,"l":1753.75,"c":1772.5,"v":222530},{"d":"2001-01-26","o":1792.5,"h":1792.5,"l":1745,"c":1755,"v":151670},{"d":"2001-01-29","o":1775,"h":1789.8,"l":1742.4,"c":1747.6,"v":156695},{"d":"2001-01-30","o":1742.6,"h":1748.8,"l":1710,"c":1746,"v":266585},{"d":"2001-01-31","o":1730,"h":1740,"l":1675,"c":1700.4,"v":320970},{"d":"2001-02-01","o":1709,"h":1737.8,"l":1700,"c":1710.8,"v":217350},{"d":"2001-02-02","o":1710.8,"h":1731,"l":1690,"c":1727.8,"v":203025},{"d":"2001-02-05","o":1759,"h":1774,"l":1740.6,"c":1763.8,"v":167885},{"d":"2001-02-06","o":1768.8,"h":1769.8,"l":1724,"c":1731,"v":179140},{"d":"2001-02-07","o":1736,"h":1755.8,"l":1730.2,"c":1738,"v":160610},{"d":"2001-02-08","o":1738,"h":1751,"l":1685,"c":1714,"v":253210},{"d":"2001-02-09","o":1714,"h":1735,"l":1695,"c":1733.6,"v":193035},{"d":"2001-02-12","o":1755,"h":1790,"l":1753,"c":1790,"v":268320},{"d":"2001-02-13","o":1790,"h":1790.2,"l":1769.2,"c":1779.6,"v":277010},{"d":"2001-02-14","o":1779.6,"h":1781.8,"l":1720.2,"c":1720.4,"v":220390},{"d":"2001-02-15","o":1720.4,"h":1734,"l":1713.2,"c":1732.4,"v":205305},{"d":"2001-02-16","o":1736,"h":1743.8,"l":1723,"c":1732.4,"v":189265},{"d":"2001-02-20","o":1732.4,"h":1734,"l":1684,"c":1692,"v":169310},{"d":"2001-02-21","o":1692,"h":1710,"l":1623,"c":1626,"v":291880},{"d":"2001-02-22","o":1660,"h":1660,"l":1592.4,"c":1641,"v":298490},{"d":"2001-02-23","o":1641.2,"h":1648,"l":1594.6,"c":1617,"v":191660},{"d":"2001-02-26","o":1612,"h":1635,"l":1608,"c":1630,"v":179465},{"d":"2001-02-27","o":1630,"h":1694.6,"l":1630,"c":1692.4,"v":250735},{"d":"2001-02-28","o":1708,"h":1708,"l":1629.2,"c":1636,"v":270480},{"d":"2001-03-01","o":1636,"h":1658.6,"l":1614,"c":1643,"v":298005},{"d":"2001-03-02","o":1640,"h":1664.4,"l":1622,"c":1645,"v":233250},{"d":"2001-03-05","o":1670,"h":1671.2,"l":1621.2,"c":1641,"v":173220},{"d":"2001-03-06","o":1660,"h":1663,"l":1614,"c":1619.6,"v":164365},{"d":"2001-03-07","o":1635,"h":1648.8,"l":1628,"c":1641.6,"v":186485},{"d":"2001-03-08","o":1650,"h":1690,"l":1640,"c":1675.6,"v":171580},{"d":"2001-03-09","o":1674,"h":1677,"l":1626.6,"c":1634.4,"v":149650},{"d":"2001-03-12","o":1625,"h":1639,"l":1541.6,"c":1562,"v":272015},{"d":"2001-03-13","o":1579.8,"h":1595,"l":1550.2,"c":1575.8,"v":263275},{"d":"2001-03-14","o":1542,"h":1559,"l":1481.8,"c":1514,"v":416280},{"d":"2001-03-15","o":1524,"h":1599.4,"l":1523,"c":1575,"v":347130},{"d":"2001-03-16","o":1575,"h":1601,"l":1559,"c":1560,"v":446350},{"d":"2001-03-19","o":1560,"h":1564,"l":1525,"c":1540,"v":296155},{"d":"2001-03-20","o":1560,"h":1592.8,"l":1539,"c":1541,"v":297655},{"d":"2001-03-21","o":1531,"h":1544,"l":1504,"c":1509.8,"v":320555},{"d":"2001-03-22","o":1501,"h":1504,"l":1452.8,"c":1502.4,"v":407990},{"d":"2001-03-23","o":1490,"h":1529.6,"l":1480.4,"c":1509,"v":239600},{"d":"2001-03-26","o":1515,"h":1553.4,"l":1515,"c":1553.4,"v":187260},{"d":"2001-03-27","o":1541,"h":1585.2,"l":1537,"c":1584.4,"v":200080},{"d":"2001-03-28","o":1584.2,"h":1584.4,"l":1554,"c":1583.4,"v":136540},{"d":"2001-03-29","o":1580,"h":1594,"l":1560,"c":1562.2,"v":200810},{"d":"2001-03-30","o":1580,"h":1610,"l":1579,"c":1610,"v":302245},{"d":"2001-04-02","o":1620,"h":1674.4,"l":1615,"c":1659,"v":278500},{"d":"2001-04-03","o":1640,"h":1643,"l":1594,"c":1604.2,"v":250870},{"d":"2001-04-04","o":1560,"h":1560,"l":1500,"c":1536.8,"v":915820},{"d":"2001-04-05","o":1542,"h":1550.2,"l":1534,"c":1548.8,"v":443705},{"d":"2001-04-06","o":1559,"h":1559,"l":1520.2,"c":1531,"v":339215},{"d":"2001-04-09","o":1540,"h":1544,"l":1520,"c":1523.6,"v":293080},{"d":"2001-04-10","o":1545,"h":1560,"l":1530,"c":1541.6,"v":278895},{"d":"2001-04-11","o":1541.8,"h":1546.8,"l":1536,"c":1539.8,"v":209210},{"d":"2001-04-12","o":1540,"h":1556,"l":1539.8,"c":1556,"v":184175},{"d":"2001-04-16","o":1550,"h":1556,"l":1534.4,"c":1551,"v":144815},{"d":"2001-04-17","o":1548.2,"h":1570,"l":1537.2,"c":1570,"v":163685},{"d":"2001-04-18","o":1584,"h":1620,"l":1569,"c":1600.2,"v":341810},{"d":"2001-04-19","o":1605,"h":1636.6,"l":1605,"c":1633,"v":323235},{"d":"2001-04-20","o":1633,"h":1633,"l":1580,"c":1580,"v":314290},{"d":"2001-04-23","o":1588,"h":1588,"l":1555.4,"c":1559.8,"v":220285},{"d":"2001-04-24","o":1559.8,"h":1564.8,"l":1540,"c":1544,"v":274355},{"d":"2001-04-25","o":1544.2,"h":1575.2,"l":1544,"c":1573.2,"v":201845},{"d":"2001-04-26","o":1575,"h":1626,"l":1568.6,"c":1597,"v":320980},{"d":"2001-04-27","o":1605,"h":1619.6,"l":1605,"c":1614,"v":204405},{"d":"2001-04-30","o":1626,"h":1643.8,"l":1625.4,"c":1636,"v":329965},{"d":"2001-05-01","o":1636,"h":1670,"l":1628,"c":1658,"v":253715},{"d":"2001-05-02","o":1658,"h":1659.8,"l":1637.2,"c":1644,"v":232350},{"d":"2001-05-03","o":1644,"h":1657.8,"l":1622,"c":1654,"v":209350},{"d":"2001-05-04","o":1648,"h":1689,"l":1642,"c":1687,"v":286455},{"d":"2001-05-07","o":1682,"h":1687.4,"l":1676.4,"c":1683.8,"v":223020},{"d":"2001-05-08","o":1690,"h":1693,"l":1675.2,"c":1680,"v":201425},{"d":"2001-05-09","o":1679.8,"h":1680,"l":1662.4,"c":1677.2,"v":247595},{"d":"2001-05-10","o":1680,"h":1682,"l":1640,"c":1660,"v":244305},{"d":"2001-05-11","o":1660,"h":1660,"l":1630.6,"c":1642,"v":400860},{"d":"2001-05-14","o":1647,"h":1658,"l":1642.2,"c":1647,"v":239440},{"d":"2001-05-15","o":1649,"h":1659,"l":1641,"c":1659,"v":219260},{"d":"2001-05-16","o":1663,"h":1696,"l":1653,"c":1694.2,"v":296685},{"d":"2001-05-17","o":1695,"h":1696,"l":1671,"c":1677.2,"v":248960},{"d":"2001-05-18","o":1684,"h":1684.6,"l":1659.2,"c":1672.4,"v":166760},{"d":"2001-05-21","o":1672.4,"h":1699.8,"l":1664.8,"c":1693.6,"v":192020},{"d":"2001-05-22","o":1693.4,"h":1693.4,"l":1652.6,"c":1664,"v":256980},{"d":"2001-05-23","o":1660,"h":1666,"l":1628,"c":1640,"v":263165},{"d":"2001-05-24","o":1650,"h":1663.6,"l":1648,"c":1652.2,"v":148020},{"d":"2001-05-25","o":1656,"h":1658,"l":1642,"c":1646.2,"v":96375},{"d":"2001-05-29","o":1650,"h":1650,"l":1635,"c":1644.6,"v":133590},{"d":"2001-05-30","o":1652,"h":1654.6,"l":1630,"c":1633.2,"v":157780},{"d":"2001-05-31","o":1630,"h":1634,"l":1608.4,"c":1620,"v":181080},{"d":"2001-06-01","o":1627,"h":1632,"l":1597.8,"c":1601.8,"v":157385},{"d":"2001-06-04","o":1600,"h":1621.8,"l":1599.8,"c":1621.4,"v":145790},{"d":"2001-06-05","o":1621.4,"h":1635,"l":1616,"c":1634,"v":180900},{"d":"2001-06-06","o":1633.6,"h":1639,"l":1620,"c":1620,"v":141565},{"d":"2001-06-07","o":1630,"h":1634.8,"l":1620,"c":1622,"v":173545},{"d":"2001-06-08","o":1630,"h":1630,"l":1608,"c":1615.2,"v":88965},{"d":"2001-06-11","o":1616,"h":1621.6,"l":1608,"c":1619,"v":119735},{"d":"2001-06-12","o":1619,"h":1619.4,"l":1600.4,"c":1617.2,"v":130900},{"d":"2001-06-13","o":1625,"h":1629.8,"l":1610.4,"c":1610.4,"v":151220},{"d":"2001-06-14","o":1610.4,"h":1620,"l":1607.2,"c":1615,"v":191395},{"d":"2001-06-15","o":1610,"h":1644,"l":1609.8,"c":1637,"v":381265},{"d":"2001-06-18","o":1642,"h":1660.2,"l":1637.2,"c":1651,"v":238530},{"d":"2001-06-19","o":1654,"h":1678,"l":1654,"c":1673.2,"v":264015},{"d":"2001-06-20","o":1673.2,"h":1679.8,"l":1666.4,"c":1675,"v":348830},{"d":"2001-06-21","o":1678,"h":1716,"l":1673,"c":1716,"v":533755},{"d":"2001-06-22","o":1715.8,"h":1716,"l":1696.4,"c":1700.4,"v":267880},{"d":"2001-06-25","o":1698,"h":1699.6,"l":1674,"c":1689,"v":184230},{"d":"2001-06-26","o":1682,"h":1689.6,"l":1673.4,"c":1689,"v":254805},{"d":"2001-06-27","o":1694,"h":1708,"l":1686,"c":1698.6,"v":236020},{"d":"2001-06-28","o":1698.8,"h":1732.2,"l":1698.8,"c":1730.2,"v":339745},{"d":"2001-06-29","o":1733,"h":1734,"l":1680,"c":1700.2,"v":596700},{"d":"2001-07-02","o":1715,"h":1735,"l":1709.8,"c":1729.8,"v":313250},{"d":"2001-07-03","o":1729.8,"h":1742,"l":1728,"c":1741.2,"v":168975},{"d":"2001-07-05","o":1740,"h":1740,"l":1706,"c":1706.4,"v":218675},{"d":"2001-07-06","o":1707.4,"h":1708,"l":1687.8,"c":1687.8,"v":187955},{"d":"2001-07-09","o":1691,"h":1710,"l":1681.8,"c":1704.4,"v":198415},{"d":"2001-07-10","o":1696,"h":1702,"l":1680,"c":1680.6,"v":208385},{"d":"2001-07-11","o":1674.6,"h":1686,"l":1665.4,"c":1670,"v":251115},{"d":"2001-07-12","o":1678,"h":1692.2,"l":1672.4,"c":1682,"v":196415},{"d":"2001-07-13","o":1682,"h":1696.6,"l":1677.2,"c":1690.2,"v":116750},{"d":"2001-07-16","o":1694,"h":1712,"l":1694,"c":1705.8,"v":171825},{"d":"2001-07-17","o":1704,"h":1707,"l":1691,"c":1702.4,"v":214400},{"d":"2001-07-18","o":1702.4,"h":1703.8,"l":1692.8,"c":1703.6,"v":208290},{"d":"2001-07-19","o":1708,"h":1714,"l":1694,"c":1698,"v":230485},{"d":"2001-07-20","o":1694,"h":1700.6,"l":1674.8,"c":1680.2,"v":212790},{"d":"2001-07-23","o":1685,"h":1688.8,"l":1665,"c":1665.2,"v":202270},{"d":"2001-07-24","o":1668,"h":1669.6,"l":1652.4,"c":1657.8,"v":283160},{"d":"2001-07-25","o":1656,"h":1666,"l":1651,"c":1653.4,"v":215010},{"d":"2001-07-26","o":1653.4,"h":1656,"l":1639.8,"c":1645.6,"v":313615},{"d":"2001-07-27","o":1642,"h":1647,"l":1622.8,"c":1634.4,"v":286510},{"d":"2001-07-30","o":1640,"h":1655.8,"l":1636.6,"c":1652.6,"v":283155},{"d":"2001-07-31","o":1656,"h":1677,"l":1655,"c":1665,"v":256210},{"d":"2001-08-01","o":1668,"h":1670.2,"l":1650.2,"c":1652,"v":195370},{"d":"2001-08-02","o":1655,"h":1656.6,"l":1633.6,"c":1649,"v":261980},{"d":"2001-08-03","o":1646,"h":1646,"l":1622.4,"c":1632.8,"v":213245},{"d":"2001-08-06","o":1632,"h":1632,"l":1596,"c":1630,"v":269565},{"d":"2001-08-07","o":1641,"h":1645.6,"l":1634,"c":1638,"v":201525},{"d":"2001-08-08","o":1628.6,"h":1641,"l":1625.2,"c":1633,"v":223240},{"d":"2001-08-09","o":1632,"h":1632,"l":1623,"c":1628,"v":170520},{"d":"2001-08-10","o":1623,"h":1637.6,"l":1618,"c":1633.6,"v":144125},{"d":"2001-08-13","o":1633.6,"h":1637,"l":1617.8,"c":1619,"v":138775},{"d":"2001-08-14","o":1615,"h":1615,"l":1603.8,"c":1606.2,"v":339135},{"d":"2001-08-15","o":1614,"h":1633.6,"l":1614,"c":1628.8,"v":313455},{"d":"2001-08-16","o":1628.8,"h":1629.4,"l":1616,"c":1623.6,"v":246170},{"d":"2001-08-17","o":1620,"h":1620,"l":1570,"c":1584.2,"v":322350},{"d":"2001-08-20","o":1585,"h":1588,"l":1556,"c":1562.8,"v":352450},{"d":"2001-08-21","o":1562.8,"h":1583.8,"l":1562.8,"c":1564.6,"v":450335},{"d":"2001-08-22","o":1569.6,"h":1571,"l":1550.4,"c":1551.6,"v":369960},{"d":"2001-08-23","o":1551.6,"h":1567,"l":1548,"c":1548,"v":403005},{"d":"2001-08-24","o":1548,"h":1552.2,"l":1543.6,"c":1544,"v":338225},{"d":"2001-08-27","o":1548,"h":1554,"l":1527.8,"c":1535,"v":357910},{"d":"2001-08-28","o":1535,"h":1545,"l":1534,"c":1544,"v":485645},{"d":"2001-08-29","o":1554,"h":1566,"l":1531,"c":1562,"v":512625},{"d":"2001-08-30","o":1567,"h":1580.2,"l":1565.8,"c":1570,"v":603110},{"d":"2001-08-31","o":1565,"h":1567.6,"l":1556,"c":1564,"v":344820},{"d":"2001-09-04","o":1558,"h":1558.2,"l":1520,"c":1530,"v":455795},{"d":"2001-09-05","o":1530,"h":1530,"l":1453,"c":1479.8,"v":781955},{"d":"2001-09-06","o":1480,"h":1519,"l":1479.8,"c":1511,"v":622295},{"d":"2001-09-07","o":1511,"h":1521,"l":1453,"c":1463,"v":441785},{"d":"2001-09-10","o":1450,"h":1494.6,"l":1441.4,"c":1485.2,"v":298245},{"d":"2001-09-17","o":1340,"h":1421.4,"l":1339.8,"c":1420,"v":990295},{"d":"2001-09-18","o":1408,"h":1420,"l":1390,"c":1401,"v":601535},{"d":"2001-09-19","o":1400,"h":1421.4,"l":1379.8,"c":1390,"v":600930},{"d":"2001-09-20","o":1390.2,"h":1390.2,"l":1360.4,"c":1378,"v":574395},{"d":"2001-09-21","o":1320,"h":1369,"l":1320,"c":1341,"v":808840},{"d":"2001-09-24","o":1355,"h":1444,"l":1355,"c":1420,"v":602830},{"d":"2001-09-25","o":1420,"h":1477,"l":1416,"c":1471,"v":518295},{"d":"2001-09-26","o":1480,"h":1510,"l":1473,"c":1510,"v":383625},{"d":"2001-09-27","o":1510,"h":1522,"l":1496,"c":1520,"v":323480},{"d":"2001-09-28","o":1530,"h":1560,"l":1521,"c":1560,"v":462120},{"d":"2001-10-01","o":1555,"h":1555,"l":1527,"c":1534.8,"v":284325},{"d":"2001-10-02","o":1537,"h":1569,"l":1535,"c":1569,"v":267285},{"d":"2001-10-03","o":1574,"h":1626.4,"l":1565,"c":1614,"v":450595},{"d":"2001-10-04","o":1614,"h":1615.4,"l":1580,"c":1602.8,"v":356010},{"d":"2001-10-05","o":1602.8,"h":1611,"l":1549.6,"c":1580.4,"v":323775},{"d":"2001-10-08","o":1570,"h":1575,"l":1514,"c":1537,"v":264470},{"d":"2001-10-09","o":1539,"h":1562,"l":1523,"c":1547,"v":298510},{"d":"2001-10-10","o":1560,"h":1619,"l":1560,"c":1614,"v":382365},{"d":"2001-10-11","o":1639,"h":1681,"l":1639,"c":1681,"v":499735},{"d":"2001-10-12","o":1668,"h":1674,"l":1649.8,"c":1673.8,"v":368035},{"d":"2001-10-15","o":1664,"h":1699.2,"l":1656,"c":1697.4,"v":227830},{"d":"2001-10-16","o":1697.4,"h":1728,"l":1687,"c":1720.2,"v":286425},{"d":"2001-10-17","o":1726,"h":1726,"l":1698,"c":1708,"v":291100},{"d":"2001-10-18","o":1708,"h":1709,"l":1650,"c":1660,"v":293180},{"d":"2001-10-19","o":1660,"h":1668,"l":1620,"c":1632,"v":270850},{"d":"2001-10-22","o":1632,"h":1699,"l":1629,"c":1696.2,"v":312900},{"d":"2001-10-23","o":1687,"h":1697.8,"l":1670.4,"c":1676.4,"v":274170},{"d":"2001-10-24","o":1676.6,"h":1680.6,"l":1644,"c":1676,"v":243095},{"d":"2001-10-25","o":1660,"h":1679,"l":1615,"c":1677.8,"v":333370},{"d":"2001-10-26","o":1672.8,"h":1684,"l":1649.4,"c":1676,"v":205480},{"d":"2001-10-29","o":1670,"h":1670.2,"l":1602.2,"c":1620,"v":294045},{"d":"2001-10-30","o":1620,"h":1638,"l":1593,"c":1628.8,"v":269675},{"d":"2001-10-31","o":1629,"h":1629,"l":1570,"c":1572,"v":296970},{"d":"2001-11-01","o":1570,"h":1612,"l":1540.4,"c":1607,"v":361685},{"d":"2001-11-02","o":1602,"h":1634,"l":1593.4,"c":1632,"v":226790},{"d":"2001-11-05","o":1634,"h":1647.6,"l":1615,"c":1640,"v":353295},{"d":"2001-11-06","o":1640,"h":1665,"l":1603,"c":1657,"v":313430},{"d":"2001-11-07","o":1628,"h":1630,"l":1614.8,"c":1619.4,"v":445990},{"d":"2001-11-08","o":1620,"h":1629,"l":1610.6,"c":1617.4,"v":309395},{"d":"2001-11-09","o":1599.4,"h":1602.4,"l":1588,"c":1593.8,"v":224600},{"d":"2001-11-12","o":1574,"h":1597.6,"l":1550,"c":1596,"v":275995},{"d":"2001-11-13","o":1599,"h":1619,"l":1591.2,"c":1618,"v":227320},{"d":"2001-11-14","o":1634,"h":1635.4,"l":1606,"c":1624.8,"v":222430},{"d":"2001-11-15","o":1640,"h":1644,"l":1617.6,"c":1639,"v":230485},{"d":"2001-11-16","o":1642,"h":1642,"l":1600.2,"c":1622.4,"v":235970},{"d":"2001-11-19","o":1627,"h":1634,"l":1610,"c":1626,"v":158555},{"d":"2001-11-20","o":1614,"h":1630,"l":1610,"c":1619,"v":179100},{"d":"2001-11-21","o":1618,"h":1618.2,"l":1600,"c":1602,"v":141385},{"d":"2001-11-23","o":1598,"h":1619.4,"l":1598,"c":1618,"v":71220},{"d":"2001-11-26","o":1630,"h":1633,"l":1616,"c":1619,"v":191650},{"d":"2001-11-27","o":1614,"h":1659.6,"l":1610.8,"c":1651.2,"v":298380},{"d":"2001-11-28","o":1654,"h":1670,"l":1646.4,"c":1656,"v":246970},{"d":"2001-11-29","o":1658,"h":1676.8,"l":1650.2,"c":1663,"v":216530},{"d":"2001-11-30","o":1667,"h":1674.8,"l":1648,"c":1648,"v":203115},{"d":"2001-12-03","o":1640,"h":1641.8,"l":1619,"c":1635,"v":214315},{"d":"2001-12-04","o":1637,"h":1640,"l":1615.2,"c":1640,"v":203035},{"d":"2001-12-05","o":1643,"h":1664.2,"l":1632,"c":1656.6,"v":243540},{"d":"2001-12-06","o":1654,"h":1659.6,"l":1622.6,"c":1626.6,"v":219765},{"d":"2001-12-07","o":1644,"h":1649.4,"l":1622,"c":1638,"v":176655},{"d":"2001-12-10","o":1643,"h":1645.8,"l":1582,"c":1592,"v":246405},{"d":"2001-12-11","o":1593,"h":1600,"l":1583.2,"c":1594,"v":246545},{"d":"2001-12-12","o":1599,"h":1618,"l":1589.6,"c":1608,"v":220870},{"d":"2001-12-13","o":1608,"h":1609.8,"l":1583.8,"c":1592.2,"v":226395},{"d":"2001-12-14","o":1592.2,"h":1622,"l":1580,"c":1604.2,"v":244655},{"d":"2001-12-17","o":1618,"h":1627,"l":1607,"c":1619,"v":232845},{"d":"2001-12-18","o":1619,"h":1628,"l":1612,"c":1628,"v":231625},{"d":"2001-12-19","o":1628,"h":1639.8,"l":1610,"c":1630,"v":224400},{"d":"2001-12-20","o":1628,"h":1628,"l":1604,"c":1613,"v":215470},{"d":"2001-12-21","o":1614,"h":1614.8,"l":1593.2,"c":1600,"v":402300},{"d":"2001-12-24","o":1600,"h":1601.8,"l":1589.4,"c":1590,"v":106240},{"d":"2001-12-26","o":1590,"h":1603,"l":1589,"c":1590,"v":199125},{"d":"2001-12-27","o":1590,"h":1603,"l":1584.2,"c":1598.2,"v":167100},{"d":"2001-12-28","o":1598.2,"h":1607.4,"l":1597,"c":1604.4,"v":165035},{"d":"2001-12-31","o":1600,"h":1609,"l":1588,"c":1588,"v":159480},{"d":"2002-01-02","o":1589,"h":1589,"l":1556.2,"c":1575,"v":301855},{"d":"2002-01-03","o":1566,"h":1572,"l":1506,"c":1571.6,"v":509155},{"d":"2002-01-04","o":1571.2,"h":1574,"l":1548,"c":1556,"v":311085},{"d":"2002-01-07","o":1551,"h":1555,"l":1526,"c":1536,"v":329635},{"d":"2002-01-08","o":1548,"h":1549,"l":1520,"c":1524,"v":378070},{"d":"2002-01-09","o":1532,"h":1569.4,"l":1532,"c":1554,"v":314240},{"d":"2002-01-10","o":1550,"h":1559,"l":1540,"c":1558,"v":207565},{"d":"2002-01-11","o":1565,"h":1571,"l":1550,"c":1561,"v":220065},{"d":"2002-01-14","o":1556,"h":1561,"l":1543,"c":1550.4,"v":250145},{"d":"2002-01-15","o":1550.6,"h":1577.6,"l":1550,"c":1575.8,"v":209985},{"d":"2002-01-16","o":1578,"h":1582,"l":1568.6,"c":1574.4,"v":234380},{"d":"2002-01-17","o":1582,"h":1595,"l":1576,"c":1592.2,"v":257180},{"d":"2002-01-18","o":1592.2,"h":1600,"l":1588,"c":1590,"v":229340},{"d":"2002-01-22","o":1590,"h":1590,"l":1577,"c":1581,"v":172800},{"d":"2002-01-23","o":1576,"h":1580,"l":1543.2,"c":1544,"v":290190},{"d":"2002-01-24","o":1546,"h":1556,"l":1539.2,"c":1547.6,"v":271660},{"d":"2002-01-25","o":1540,"h":1566.6,"l":1532,"c":1560.2,"v":268385},{"d":"2002-01-28","o":1550,"h":1560,"l":1519.8,"c":1533.4,"v":283660},{"d":"2002-01-29","o":1542,"h":1543,"l":1445.4,"c":1456.8,"v":615865},{"d":"2002-01-30","o":1456.8,"h":1460,"l":1330,"c":1425.8,"v":1248940},{"d":"2002-01-31","o":1440,"h":1485,"l":1439,"c":1483,"v":527930},{"d":"2002-02-01","o":1483,"h":1483,"l":1442.2,"c":1465,"v":284610},{"d":"2002-02-04","o":1447,"h":1464.8,"l":1408,"c":1413.2,"v":296545},{"d":"2002-02-05","o":1412.4,"h":1429,"l":1387.8,"c":1403,"v":424600},{"d":"2002-02-06","o":1405,"h":1420,"l":1391.6,"c":1415,"v":341030},{"d":"2002-02-07","o":1395,"h":1428.4,"l":1364.8,"c":1422.2,"v":480230},{"d":"2002-02-08","o":1468,"h":1502,"l":1456,"c":1480,"v":496150},{"d":"2002-02-11","o":1483,"h":1497.4,"l":1481,"c":1483.2,"v":202200},{"d":"2002-02-12","o":1480,"h":1485.6,"l":1469,"c":1479.4,"v":182290},{"d":"2002-02-13","o":1484,"h":1547.6,"l":1478,"c":1541.6,"v":335805},{"d":"2002-02-14","o":1541.6,"h":1547.4,"l":1520.6,"c":1543.4,"v":251840},{"d":"2002-02-15","o":1524,"h":1541.8,"l":1480.6,"c":1485,"v":404960},{"d":"2002-02-19","o":1487,"h":1489,"l":1451.2,"c":1455,"v":278460},{"d":"2002-02-20","o":1458,"h":1479,"l":1412,"c":1474.4,"v":323075},{"d":"2002-02-21","o":1426,"h":1444,"l":1402,"c":1420.8,"v":644030},{"d":"2002-02-22","o":1400.8,"h":1414,"l":1376,"c":1406.6,"v":441930},{"d":"2002-02-25","o":1420,"h":1438.6,"l":1414.2,"c":1430,"v":388935},{"d":"2002-02-26","o":1430,"h":1454,"l":1427,"c":1450,"v":265990},{"d":"2002-02-27","o":1454,"h":1496.2,"l":1451,"c":1474.6,"v":302180},{"d":"2002-02-28","o":1477,"h":1503,"l":1474,"c":1479.4,"v":297865},{"d":"2002-03-01","o":1474.4,"h":1474.6,"l":1450,"c":1474.6,"v":362285},{"d":"2002-03-04","o":1480,"h":1510.6,"l":1471.4,"c":1509.6,"v":321840},{"d":"2002-03-05","o":1496,"h":1522,"l":1495.2,"c":1512.8,"v":250120},{"d":"2002-03-06","o":1513,"h":1535,"l":1489.8,"c":1523,"v":269330},{"d":"2002-03-07","o":1521,"h":1523,"l":1468.6,"c":1495,"v":317155},{"d":"2002-03-08","o":1502,"h":1508,"l":1484,"c":1493.2,"v":230755},{"d":"2002-03-11","o":1480,"h":1486,"l":1459,"c":1468.2,"v":251630},{"d":"2002-03-12","o":1455,"h":1479,"l":1454.6,"c":1478.4,"v":221820},{"d":"2002-03-13","o":1473.4,"h":1482,"l":1466,"c":1478.4,"v":201630},{"d":"2002-03-14","o":1479.8,"h":1502.6,"l":1479.8,"c":1495.2,"v":256115},{"d":"2002-03-15","o":1500,"h":1508,"l":1498.8,"c":1508,"v":347215},{"d":"2002-03-18","o":1508.8,"h":1517.4,"l":1473.8,"c":1485,"v":275430},{"d":"2002-03-19","o":1487,"h":1497.8,"l":1472.4,"c":1479,"v":193620},{"d":"2002-03-20","o":1474,"h":1476.8,"l":1455.4,"c":1460.2,"v":236570},{"d":"2002-03-21","o":1455.2,"h":1463.8,"l":1444.2,"c":1448,"v":207075},{"d":"2002-03-22","o":1437,"h":1447,"l":1428,"c":1444.8,"v":294795},{"d":"2002-03-25","o":1442,"h":1448.6,"l":1410,"c":1413.8,"v":241580},{"d":"2002-03-26","o":1415.8,"h":1442.8,"l":1415.8,"c":1431.8,"v":228060},{"d":"2002-03-27","o":1430,"h":1460,"l":1430,"c":1445.8,"v":207640},{"d":"2002-03-28","o":1437,"h":1453.8,"l":1435.4,"c":1442.8,"v":200930},{"d":"2002-04-01","o":1430,"h":1433.8,"l":1408.2,"c":1418,"v":239115},{"d":"2002-04-02","o":1423,"h":1455,"l":1416.6,"c":1444.8,"v":330540},{"d":"2002-04-03","o":1444,"h":1450,"l":1431,"c":1435,"v":322845},{"d":"2002-04-04","o":1434,"h":1464,"l":1433.2,"c":1463,"v":265975},{"d":"2002-04-05","o":1468,"h":1494.8,"l":1468,"c":1484,"v":285515},{"d":"2002-04-08","o":1475,"h":1496,"l":1470.2,"c":1487.8,"v":213025},{"d":"2002-04-09","o":1492.8,"h":1510.8,"l":1488.6,"c":1505.2,"v":263210},{"d":"2002-04-10","o":1503,"h":1510.4,"l":1489.2,"c":1497.8,"v":265125},{"d":"2002-04-11","o":1497.8,"h":1498,"l":1453.6,"c":1456,"v":305925},{"d":"2002-04-12","o":1460.2,"h":1482.4,"l":1460,"c":1475,"v":209635},{"d":"2002-04-15","o":1473,"h":1476.8,"l":1428,"c":1445,"v":207595},{"d":"2002-04-16","o":1456,"h":1464.8,"l":1439.8,"c":1452.2,"v":230420},{"d":"2002-04-17","o":1447.2,"h":1466.8,"l":1439.6,"c":1459.6,"v":191900},{"d":"2002-04-18","o":1457.8,"h":1460,"l":1411.8,"c":1440,"v":272235},{"d":"2002-04-19","o":1446,"h":1449,"l":1408,"c":1415.8,"v":277515},{"d":"2002-04-22","o":1412,"h":1414.8,"l":1349.8,"c":1394.2,"v":677830},{"d":"2002-04-23","o":1394.2,"h":1403,"l":1360,"c":1362.4,"v":365325},{"d":"2002-04-24","o":1361,"h":1402,"l":1361,"c":1366.8,"v":372020},{"d":"2002-04-25","o":1378,"h":1406,"l":1359.4,"c":1366.8,"v":477125},{"d":"2002-04-26","o":1378,"h":1389,"l":1360.8,"c":1374.2,"v":303580},{"d":"2002-04-29","o":1370,"h":1387.4,"l":1365.2,"c":1365.4,"v":280615},{"d":"2002-04-30","o":1380,"h":1399.6,"l":1367.8,"c":1382.4,"v":316135},{"d":"2002-05-01","o":1405,"h":1416,"l":1370.4,"c":1412.2,"v":355075},{"d":"2002-05-02","o":1412.2,"h":1432,"l":1411,"c":1430.2,"v":324575},{"d":"2002-05-03","o":1425.2,"h":1425.2,"l":1405.8,"c":1412.4,"v":255570},{"d":"2002-05-06","o":1413,"h":1425.6,"l":1391,"c":1391,"v":185185},{"d":"2002-05-07","o":1390,"h":1394.8,"l":1345.4,"c":1353,"v":374380},{"d":"2002-05-08","o":1377,"h":1404.2,"l":1372.4,"c":1399,"v":326065},{"d":"2002-05-09","o":1397,"h":1430,"l":1377.4,"c":1381.8,"v":206765},{"d":"2002-05-10","o":1381.8,"h":1382.8,"l":1360,"c":1366,"v":212705},{"d":"2002-05-13","o":1370,"h":1379.8,"l":1356.4,"c":1367.2,"v":247465},{"d":"2002-05-14","o":1370,"h":1377.8,"l":1346,"c":1361.4,"v":444670},{"d":"2002-05-15","o":1351.4,"h":1351.6,"l":1310,"c":1318,"v":808040},{"d":"2002-05-16","o":1318,"h":1377.8,"l":1312,"c":1374.2,"v":538970},{"d":"2002-05-17","o":1369.2,"h":1395,"l":1369,"c":1392.4,"v":343565},{"d":"2002-05-20","o":1387.4,"h":1387.6,"l":1356.4,"c":1359,"v":247850},{"d":"2002-05-21","o":1358,"h":1367,"l":1335,"c":1338.6,"v":212750},{"d":"2002-05-22","o":1344,"h":1361,"l":1340,"c":1360.2,"v":221215},{"d":"2002-05-23","o":1363.2,"h":1372.8,"l":1351,"c":1366,"v":198255},{"d":"2002-05-24","o":1366,"h":1368,"l":1344,"c":1356,"v":171185},{"d":"2002-05-28","o":1352,"h":1357,"l":1337,"c":1341,"v":158640},{"d":"2002-05-29","o":1341.2,"h":1357,"l":1339,"c":1341.6,"v":144425},{"d":"2002-05-30","o":1335.4,"h":1360,"l":1330.8,"c":1342,"v":247235},{"d":"2002-05-31","o":1343,"h":1348.8,"l":1333,"c":1339.4,"v":269720},{"d":"2002-06-03","o":1339.4,"h":1344.8,"l":1286,"c":1291,"v":343515},{"d":"2002-06-04","o":1290,"h":1298,"l":1270,"c":1290,"v":425655},{"d":"2002-06-05","o":1298,"h":1306.2,"l":1295.2,"c":1301.4,"v":306630},{"d":"2002-06-06","o":1298,"h":1308,"l":1271.6,"c":1280,"v":300960},{"d":"2002-06-07","o":1260,"h":1312,"l":1260,"c":1300,"v":378010},{"d":"2002-06-10","o":1299,"h":1324.4,"l":1287.8,"c":1292,"v":293540},{"d":"2002-06-11","o":1294.6,"h":1304,"l":1252,"c":1260,"v":284510},{"d":"2002-06-12","o":1263,"h":1297.6,"l":1263,"c":1284,"v":328665},{"d":"2002-06-13","o":1281.8,"h":1290,"l":1256.8,"c":1256.8,"v":239185},{"d":"2002-06-14","o":1258.2,"h":1301,"l":1236,"c":1289.2,"v":373950},{"d":"2002-06-17","o":1316.2,"h":1384,"l":1309.2,"c":1376,"v":501035},{"d":"2002-06-18","o":1376.2,"h":1384,"l":1350,"c":1377.2,"v":338330},{"d":"2002-06-19","o":1370,"h":1376.4,"l":1349,"c":1367.6,"v":310925},{"d":"2002-06-20","o":1367.6,"h":1380.4,"l":1340,"c":1360.2,"v":276875},{"d":"2002-06-21","o":1342,"h":1360,"l":1333,"c":1340,"v":365600},{"d":"2002-06-24","o":1338,"h":1360,"l":1311,"c":1357.2,"v":334940},{"d":"2002-06-25","o":1361.2,"h":1380,"l":1344.6,"c":1345.2,"v":296075},{"d":"2002-06-26","o":1320,"h":1344,"l":1309.8,"c":1324.8,"v":329710},{"d":"2002-06-27","o":1342,"h":1343,"l":1313,"c":1338,"v":314600},{"d":"2002-06-28","o":1346,"h":1381.4,"l":1346,"c":1364.6,"v":424190},{"d":"2002-07-01","o":1364.8,"h":1370,"l":1342,"c":1342.4,"v":228350},{"d":"2002-07-02","o":1362.4,"h":1362.4,"l":1306.2,"c":1308.4,"v":375130},{"d":"2002-07-03","o":1306.4,"h":1318.8,"l":1280,"c":1309.6,"v":281255},{"d":"2002-07-05","o":1334,"h":1357,"l":1322.4,"c":1354.8,"v":133055},{"d":"2002-07-08","o":1354.8,"h":1368,"l":1340.2,"c":1354,"v":210845},{"d":"2002-07-09","o":1353.4,"h":1359.2,"l":1308.8,"c":1311,"v":237015},{"d":"2002-07-10","o":1316,"h":1330,"l":1220,"c":1248,"v":494215},{"d":"2002-07-11","o":1240,"h":1275,"l":1220.2,"c":1270.2,"v":493115},{"d":"2002-07-12","o":1275,"h":1292,"l":1262.4,"c":1270,"v":293945},{"d":"2002-07-15","o":1250,"h":1268.6,"l":1220,"c":1266.6,"v":343925},{"d":"2002-07-16","o":1264,"h":1279.2,"l":1220,"c":1225.4,"v":396995},{"d":"2002-07-17","o":1245.4,"h":1255.2,"l":1195,"c":1218,"v":421755},{"d":"2002-07-18","o":1216,"h":1218,"l":1138,"c":1144.6,"v":562030},{"d":"2002-07-19","o":1124.6,"h":1164.8,"l":1118.2,"c":1136.2,"v":496440},{"d":"2002-07-22","o":1136.2,"h":1160.8,"l":1100,"c":1123,"v":528555},{"d":"2002-07-23","o":1119.4,"h":1130,"l":1020,"c":1022,"v":816085},{"d":"2002-07-24","o":1022,"h":1080,"l":952.2,"c":1067.6,"v":1149815},{"d":"2002-07-25","o":1045,"h":1105,"l":1009,"c":1062.2,"v":817495},{"d":"2002-07-26","o":1060,"h":1136.8,"l":1060,"c":1136.4,"v":456155},{"d":"2002-07-29","o":1176,"h":1256.2,"l":1176,"c":1243.2,"v":709310},{"d":"2002-07-30","o":1241.8,"h":1267,"l":1202.2,"c":1244.2,"v":494145},{"d":"2002-07-31","o":1249,"h":1279.6,"l":1231,"c":1278.4,"v":505785},{"d":"2002-08-01","o":1278.2,"h":1290.6,"l":1250,"c":1256.8,"v":418290},{"d":"2002-08-02","o":1254.8,"h":1262.8,"l":1187.2,"c":1205,"v":360485},{"d":"2002-08-05","o":1205,"h":1214,"l":1144,"c":1152.8,"v":313030},{"d":"2002-08-06","o":1173,"h":1223.6,"l":1172.8,"c":1213,"v":394210},{"d":"2002-08-07","o":1250,"h":1264.6,"l":1198,"c":1241.6,"v":384590},{"d":"2002-08-08","o":1250,"h":1320.2,"l":1243,"c":1310.2,"v":377735},{"d":"2002-08-09","o":1305.2,"h":1339,"l":1292,"c":1339,"v":304175},{"d":"2002-08-12","o":1320,"h":1330,"l":1297,"c":1310.2,"v":239205},{"d":"2002-08-13","o":1305.2,"h":1305.4,"l":1238.4,"c":1246.2,"v":389810},{"d":"2002-08-14","o":1241.2,"h":1287,"l":1205,"c":1277,"v":403670},{"d":"2002-08-15","o":1279,"h":1313,"l":1279,"c":1300,"v":300820},{"d":"2002-08-16","o":1286,"h":1312,"l":1279,"c":1300,"v":282425},{"d":"2002-08-19","o":1301,"h":1360.2,"l":1301,"c":1358.2,"v":307050},{"d":"2002-08-20","o":1338.2,"h":1348.2,"l":1310.8,"c":1342.8,"v":288740},{"d":"2002-08-21","o":1348,"h":1356,"l":1313.4,"c":1328.4,"v":218690},{"d":"2002-08-22","o":1324.4,"h":1357,"l":1324.4,"c":1350,"v":231355},{"d":"2002-08-23","o":1341,"h":1342.2,"l":1308,"c":1311,"v":220310},{"d":"2002-08-26","o":1314,"h":1333.2,"l":1300,"c":1322.6,"v":164965},{"d":"2002-08-27","o":1335,"h":1339,"l":1280,"c":1291.4,"v":264130},{"d":"2002-08-28","o":1270,"h":1281,"l":1227.4,"c":1241.6,"v":305170},{"d":"2002-08-29","o":1221.4,"h":1265,"l":1212,"c":1250,"v":279630},{"d":"2002-08-30","o":1246,"h":1279.8,"l":1237,"c":1256,"v":194390},{"d":"2002-09-03","o":1251,"h":1251,"l":1188.4,"c":1192.4,"v":315750},{"d":"2002-09-04","o":1196.4,"h":1209.6,"l":1179.2,"c":1205,"v":298600},{"d":"2002-09-05","o":1186,"h":1195.4,"l":1155.6,"c":1166.4,"v":329300},{"d":"2002-09-06","o":1171.4,"h":1200,"l":1171.4,"c":1189,"v":247795},{"d":"2002-09-09","o":1180,"h":1238,"l":1170,"c":1221,"v":264845},{"d":"2002-09-10","o":1226,"h":1236,"l":1207,"c":1220,"v":221475},{"d":"2002-09-11","o":1235.4,"h":1249.8,"l":1212.6,"c":1220.8,"v":180030},{"d":"2002-09-12","o":1214.8,"h":1215,"l":1180,"c":1183.8,"v":254110},{"d":"2002-09-13","o":1180,"h":1190,"l":1152,"c":1172,"v":327110},{"d":"2002-09-16","o":1172,"h":1183,"l":1160,"c":1176,"v":260755},{"d":"2002-09-17","o":1205,"h":1210,"l":1159.2,"c":1162.2,"v":320335},{"d":"2002-09-18","o":1162.4,"h":1192.2,"l":1148,"c":1174.8,"v":334960},{"d":"2002-09-19","o":1164.4,"h":1174,"l":1150,"c":1150,"v":317500},{"d":"2002-09-20","o":1158,"h":1164,"l":1107.8,"c":1127,"v":541305},{"d":"2002-09-23","o":1119,"h":1126,"l":1097,"c":1105,"v":272925},{"d":"2002-09-24","o":1095,"h":1129.8,"l":1078.4,"c":1079.8,"v":410090},{"d":"2002-09-25","o":1093,"h":1119.2,"l":1084,"c":1111.2,"v":382855},{"d":"2002-09-26","o":1127,"h":1161,"l":1120,"c":1160,"v":386675},{"d":"2002-09-27","o":1152,"h":1162,"l":1101.6,"c":1104.6,"v":339260},{"d":"2002-09-30","o":1104.8,"h":1110,"l":1052,"c":1094,"v":516225},{"d":"2002-10-01","o":1094,"h":1166.4,"l":1089.6,"c":1165.4,"v":400375},{"d":"2002-10-02","o":1156,"h":1180,"l":1123.6,"c":1124.2,"v":416095},{"d":"2002-10-03","o":1124.4,"h":1151.8,"l":1083,"c":1092.4,"v":433225},{"d":"2002-10-04","o":1092.6,"h":1110,"l":1050,"c":1054,"v":430985},{"d":"2002-10-07","o":1054.2,"h":1094.8,"l":1045,"c":1049,"v":347050},{"d":"2002-10-08","o":1073.8,"h":1109.8,"l":1047.6,"c":1099,"v":435250},{"d":"2002-10-09","o":1087,"h":1089.8,"l":1047,"c":1051.8,"v":380870},{"d":"2002-10-10","o":1046.8,"h":1115,"l":1037.6,"c":1115,"v":449330},{"d":"2002-10-11","o":1157.8,"h":1207.4,"l":1129.8,"c":1194.6,"v":512290},{"d":"2002-10-14","o":1160,"h":1193,"l":1150,"c":1166,"v":315315},{"d":"2002-10-15","o":1230.2,"h":1305.2,"l":1218,"c":1280,"v":520665},{"d":"2002-10-16","o":1274.8,"h":1285.4,"l":1242.6,"c":1248.4,"v":379735},{"d":"2002-10-17","o":1248.4,"h":1304,"l":1248.4,"c":1297.2,"v":372605},{"d":"2002-10-18","o":1280,"h":1300.8,"l":1262,"c":1274.2,"v":358070},{"d":"2002-10-21","o":1269.2,"h":1291.8,"l":1250,"c":1279,"v":328580},{"d":"2002-10-22","o":1265,"h":1276,"l":1256,"c":1276,"v":216695},{"d":"2002-10-23","o":1267,"h":1271.6,"l":1230.4,"c":1261,"v":343850},{"d":"2002-10-24","o":1261,"h":1315.2,"l":1252,"c":1283.2,"v":425460},{"d":"2002-10-25","o":1283.4,"h":1313.8,"l":1258.2,"c":1308.2,"v":307580},{"d":"2002-10-28","o":1310,"h":1321,"l":1275,"c":1286.8,"v":291570},{"d":"2002-10-29","o":1284,"h":1292,"l":1250,"c":1288.6,"v":284060},{"d":"2002-10-30","o":1288.8,"h":1315,"l":1262,"c":1276.8,"v":340920},{"d":"2002-10-31","o":1278.8,"h":1285.4,"l":1241,"c":1251,"v":330475},{"d":"2002-11-01","o":1248,"h":1251,"l":1220,"c":1237,"v":316755},{"d":"2002-11-04","o":1271,"h":1311.8,"l":1269,"c":1274.8,"v":381630},{"d":"2002-11-05","o":1293,"h":1310,"l":1279,"c":1306.2,"v":230610},{"d":"2002-11-06","o":1315,"h":1332,"l":1280.2,"c":1317.2,"v":272430},{"d":"2002-11-07","o":1314.2,"h":1314.4,"l":1271,"c":1282.4,"v":246380},{"d":"2002-11-08","o":1290,"h":1300,"l":1281.8,"c":1289.4,"v":281290},{"d":"2002-11-11","o":1283,"h":1293.4,"l":1267.4,"c":1276.2,"v":164120},{"d":"2002-11-12","o":1288,"h":1295.4,"l":1274,"c":1280.8,"v":201795},{"d":"2002-11-13","o":1281,"h":1288.6,"l":1253.8,"c":1273.4,"v":272190},{"d":"2002-11-14","o":1285,"h":1319.4,"l":1281.2,"c":1315,"v":235555},{"d":"2002-11-15","o":1310,"h":1358,"l":1304.8,"c":1357.8,"v":399410},{"d":"2002-11-18","o":1358,"h":1363.6,"l":1328,"c":1330,"v":272685},{"d":"2002-11-19","o":1330.2,"h":1351.8,"l":1322,"c":1331.4,"v":249385},{"d":"2002-11-20","o":1330,"h":1348.2,"l":1324.4,"c":1348.2,"v":326110},{"d":"2002-11-21","o":1351.6,"h":1365,"l":1325.8,"c":1338.2,"v":443505},{"d":"2002-11-22","o":1340,"h":1347.8,"l":1309.8,"c":1310,"v":369205},{"d":"2002-11-25","o":1310,"h":1325.2,"l":1292.6,"c":1302,"v":270970},{"d":"2002-11-26","o":1302,"h":1302,"l":1244.2,"c":1247,"v":334800},{"d":"2002-11-27","o":1254.2,"h":1299.2,"l":1252.2,"c":1293.4,"v":269690},{"d":"2002-11-29","o":1298.4,"h":1310.8,"l":1290.4,"c":1303,"v":116665},{"d":"2002-12-02","o":1330,"h":1330,"l":1261,"c":1282.8,"v":308585},{"d":"2002-12-03","o":1270,"h":1274.2,"l":1252,"c":1256.6,"v":216835},{"d":"2002-12-04","o":1255.6,"h":1269.8,"l":1244.2,"c":1252.2,"v":268910},{"d":"2002-12-05","o":1250.4,"h":1254.2,"l":1219.8,"c":1223,"v":223695},{"d":"2002-12-06","o":1216,"h":1223.6,"l":1201,"c":1209.8,"v":283595},{"d":"2002-12-09","o":1205,"h":1220.8,"l":1188.4,"c":1191.4,"v":322420},{"d":"2002-12-10","o":1196,"h":1217.4,"l":1191,"c":1215,"v":238425},{"d":"2002-12-11","o":1204,"h":1247.6,"l":1204,"c":1232.4,"v":245745},{"d":"2002-12-12","o":1220,"h":1231.4,"l":1190.2,"c":1201.8,"v":219645},{"d":"2002-12-13","o":1198,"h":1205.4,"l":1177.2,"c":1180,"v":278895},{"d":"2002-12-16","o":1185,"h":1229.6,"l":1185,"c":1226,"v":316400},{"d":"2002-12-17","o":1211,"h":1225.8,"l":1208.4,"c":1211.4,"v":250405},{"d":"2002-12-18","o":1211.6,"h":1211.6,"l":1172.8,"c":1180.8,"v":377530},{"d":"2002-12-19","o":1176,"h":1199.4,"l":1154.2,"c":1161.8,"v":304550},{"d":"2002-12-20","o":1176,"h":1189.8,"l":1161,"c":1181.4,"v":456370},{"d":"2002-12-23","o":1181.6,"h":1210,"l":1174.8,"c":1188.2,"v":229390},{"d":"2002-12-24","o":1188.4,"h":1195.6,"l":1179.6,"c":1185.8,"v":73215},{"d":"2002-12-26","o":1185.8,"h":1204.2,"l":1160,"c":1166,"v":184190},{"d":"2002-12-27","o":1163,"h":1172.2,"l":1129,"c":1133.6,"v":224335},{"d":"2002-12-30","o":1138.6,"h":1150.8,"l":1131,"c":1148.2,"v":254980},{"d":"2002-12-31","o":1147.2,"h":1157,"l":1121,"c":1157,"v":272665},{"d":"2003-01-02","o":1162,"h":1206,"l":1154.8,"c":1206,"v":313865},{"d":"2003-01-03","o":1201,"h":1208.4,"l":1190.8,"c":1202.4,"v":194780},{"d":"2003-01-06","o":1202.4,"h":1250.2,"l":1202,"c":1242.8,"v":260870},{"d":"2003-01-07","o":1242.8,"h":1243.8,"l":1212,"c":1218.6,"v":269220},{"d":"2003-01-08","o":1218.6,"h":1229.8,"l":1199.8,"c":1203.4,"v":172775},{"d":"2003-01-09","o":1210,"h":1249,"l":1210,"c":1248,"v":216445},{"d":"2003-01-10","o":1243,"h":1252,"l":1230.6,"c":1236.2,"v":232210},{"d":"2003-01-13","o":1241,"h":1264,"l":1236,"c":1256.4,"v":254510},{"d":"2003-01-14","o":1251.4,"h":1270,"l":1244,"c":1270,"v":236815},{"d":"2003-01-15","o":1270,"h":1270.6,"l":1244,"c":1259.8,"v":280210},{"d":"2003-01-16","o":1259.8,"h":1270,"l":1244.2,"c":1254.8,"v":282765},{"d":"2003-01-17","o":1255,"h":1255,"l":1228.8,"c":1238.4,"v":253920},{"d":"2003-01-21","o":1256,"h":1258,"l":1227,"c":1228,"v":197060},{"d":"2003-01-22","o":1228.2,"h":1242,"l":1206,"c":1208,"v":266685},{"d":"2003-01-23","o":1205,"h":1230.2,"l":1205,"c":1218.6,"v":223110},{"d":"2003-01-24","o":1175,"h":1179.2,"l":1120.8,"c":1120.8,"v":785825},{"d":"2003-01-27","o":1121,"h":1131.2,"l":1092.4,"c":1104.4,"v":430490},{"d":"2003-01-28","o":1109.4,"h":1138.2,"l":1109.4,"c":1120,"v":359775},{"d":"2003-01-29","o":1120.2,"h":1120.2,"l":1091,"c":1108.4,"v":324785},{"d":"2003-01-30","o":1106,"h":1109.6,"l":1063.8,"c":1065,"v":418390},{"d":"2003-01-31","o":1065,"h":1098,"l":1062,"c":1082.4,"v":402935},{"d":"2003-02-03","o":1091,"h":1113.8,"l":1087,"c":1106.6,"v":299610},{"d":"2003-02-04","o":1009.4,"h":1035.2,"l":989,"c":1034,"v":1792840},{"d":"2003-02-05","o":1028,"h":1028.2,"l":1012.4,"c":1016.4,"v":792420},{"d":"2003-02-06","o":1002,"h":1007,"l":962.8,"c":964,"v":797620},{"d":"2003-02-07","o":969,"h":978,"l":926,"c":934,"v":667700},{"d":"2003-02-10","o":934,"h":942,"l":918,"c":940,"v":565575},{"d":"2003-02-11","o":940,"h":964.6,"l":940,"c":948.8,"v":476045},{"d":"2003-02-12","o":951.8,"h":959.6,"l":920.6,"c":930,"v":362980},{"d":"2003-02-13","o":955,"h":980.2,"l":942,"c":959.4,"v":812375},{"d":"2003-02-14","o":959.4,"h":990.6,"l":959.4,"c":987.8,"v":465095},{"d":"2003-02-18","o":1006,"h":1023.6,"l":1005,"c":1018.4,"v":440320},{"d":"2003-02-19","o":1020,"h":1020,"l":993,"c":1003.6,"v":248010},{"d":"2003-02-20","o":1008.6,"h":1011,"l":995,"c":995.2,"v":223160},{"d":"2003-02-21","o":1005,"h":1021,"l":996,"c":1016.2,"v":314655},{"d":"2003-02-24","o":1013.8,"h":1017,"l":989.2,"c":993,"v":267270},{"d":"2003-02-25","o":993.2,"h":1006.4,"l":983.2,"c":1006.4,"v":306105},{"d":"2003-02-26","o":1006.4,"h":1007.4,"l":985.4,"c":989.2,"v":366740},{"d":"2003-02-27","o":994.2,"h":1015,"l":986.8,"c":1009.2,"v":294135},{"d":"2003-02-28","o":1008,"h":1019.6,"l":978,"c":985.8,"v":480800},{"d":"2003-03-03","o":989.4,"h":999,"l":963,"c":967,"v":357355},{"d":"2003-03-04","o":953,"h":966,"l":948,"c":951.2,"v":349680},{"d":"2003-03-05","o":955.2,"h":980,"l":954.4,"c":979.4,"v":284660},{"d":"2003-03-06","o":965.4,"h":969.8,"l":948,"c":954.4,"v":263645},{"d":"2003-03-07","o":936.2,"h":969,"l":932,"c":957.6,"v":329255},{"d":"2003-03-10","o":946,"h":948,"l":905,"c":906.6,"v":338180},{"d":"2003-03-11","o":906.8,"h":922.8,"l":888,"c":889.4,"v":487665},{"d":"2003-03-12","o":889.6,"h":895,"l":858.4,"c":894,"v":666005},{"d":"2003-03-13","o":914,"h":960.4,"l":910,"c":954,"v":614175},{"d":"2003-03-14","o":954.8,"h":987,"l":954,"c":979.2,"v":486780},{"d":"2003-03-17","o":979.4,"h":1029.2,"l":963.8,"c":1029.2,"v":533620},{"d":"2003-03-18","o":1034.8,"h":1036.2,"l":1004.6,"c":1019.6,"v":447120},{"d":"2003-03-19","o":1019.6,"h":1038.8,"l":1019.4,"c":1037.4,"v":367235},{"d":"2003-03-20","o":1032.6,"h":1053.8,"l":1014,"c":1042,"v":334945},{"d":"2003-03-21","o":1065,"h":1095.6,"l":1049,"c":1089.6,"v":478740},{"d":"2003-03-24","o":1085.4,"h":1085.4,"l":1034.2,"c":1039.4,"v":438725},{"d":"2003-03-25","o":1042,"h":1050,"l":1021.8,"c":1037.2,"v":423505},{"d":"2003-03-26","o":1040,"h":1040,"l":1016.6,"c":1029.2,"v":318260},{"d":"2003-03-27","o":1015,"h":1030,"l":1002.4,"c":1008,"v":409450},{"d":"2003-03-28","o":1002,"h":1003.6,"l":990,"c":997,"v":285220},{"d":"2003-03-31","o":977,"h":1006,"l":969.6,"c":989,"v":368010},{"d":"2003-04-01","o":989.2,"h":1016.2,"l":989.2,"c":1012,"v":334030},{"d":"2003-04-02","o":1047,"h":1072,"l":1034.6,"c":1060.4,"v":442525},{"d":"2003-04-03","o":1076,"h":1077,"l":1046,"c":1050,"v":314630},{"d":"2003-04-04","o":1059.6,"h":1077,"l":1051,"c":1073.2,"v":319560},{"d":"2003-04-07","o":1110.6,"h":1136.8,"l":1081.4,"c":1081.8,"v":517760},{"d":"2003-04-08","o":1081.8,"h":1088.6,"l":1070,"c":1073,"v":305220},{"d":"2003-04-09","o":1077.6,"h":1099.6,"l":1060,"c":1061.8,"v":326665},{"d":"2003-04-10","o":1061.8,"h":1075.6,"l":1055.2,"c":1062.8,"v":255810},{"d":"2003-04-11","o":1068,"h":1080,"l":1055,"c":1060.6,"v":225235},{"d":"2003-04-14","o":1060.8,"h":1074.4,"l":1055,"c":1074.2,"v":339250},{"d":"2003-04-15","o":1074.2,"h":1079.8,"l":1058,"c":1079.6,"v":280275},{"d":"2003-04-16","o":1090,"h":1097.2,"l":1050,"c":1057.4,"v":398845},{"d":"2003-04-17","o":1057.4,"h":1074.4,"l":1057,"c":1072.8,"v":281260},{"d":"2003-04-21","o":1083,"h":1099.6,"l":1076.4,"c":1090,"v":235565},{"d":"2003-04-22","o":1090,"h":1140,"l":1085.4,"c":1138.2,"v":574740},{"d":"2003-04-23","o":1140,"h":1170,"l":1136,"c":1165.4,"v":453145},{"d":"2003-04-24","o":1165.4,"h":1165.4,"l":1092,"c":1107.4,"v":598500},{"d":"2003-04-25","o":1115,"h":1119.8,"l":1087,"c":1095,"v":294845},{"d":"2003-04-28","o":1103,"h":1142,"l":1097.2,"c":1134.4,"v":292995},{"d":"2003-04-29","o":1134.4,"h":1144,"l":1114.8,"c":1131.4,"v":309880},{"d":"2003-04-30","o":1131.6,"h":1167,"l":1131.6,"c":1159,"v":395055},{"d":"2003-05-01","o":1159,"h":1162.4,"l":1122,"c":1145.8,"v":317255},{"d":"2003-05-02","o":1145.8,"h":1157,"l":1122.8,"c":1155.2,"v":330495},{"d":"2003-05-05","o":1155.2,"h":1169,"l":1148,"c":1151.6,"v":263675},{"d":"2003-05-06","o":1151.6,"h":1164,"l":1140,"c":1150,"v":284355},{"d":"2003-05-07","o":1146,"h":1148.2,"l":1127,"c":1131,"v":360540},{"d":"2003-05-08","o":1131.2,"h":1131.2,"l":1104.6,"c":1109.2,"v":329200},{"d":"2003-05-09","o":1119,"h":1128.4,"l":1104,"c":1125,"v":236185},{"d":"2003-05-12","o":1125,"h":1130.6,"l":1105.4,"c":1127,"v":329470},{"d":"2003-05-13","o":1127.2,"h":1128,"l":1108,"c":1112.4,"v":274435},{"d":"2003-05-14","o":1123,"h":1132,"l":1108,"c":1129.2,"v":297570},{"d":"2003-05-15","o":1138,"h":1155.4,"l":1135,"c":1146.2,"v":297710},{"d":"2003-05-16","o":1144,"h":1160,"l":1134.4,"c":1159,"v":331170},{"d":"2003-05-19","o":1146,"h":1152,"l":1107,"c":1117.2,"v":362135},{"d":"2003-05-20","o":1116,"h":1121.2,"l":1090,"c":1108.4,"v":255715},{"d":"2003-05-21","o":1100,"h":1109.8,"l":1092,"c":1108.6,"v":270170},{"d":"2003-05-22","o":1107,"h":1118,"l":1101,"c":1116,"v":278695},{"d":"2003-05-23","o":1116.2,"h":1116.2,"l":1098,"c":1099.8,"v":234985},{"d":"2003-05-27","o":1093,"h":1133.2,"l":1090.8,"c":1130.2,"v":345840},{"d":"2003-05-28","o":1138.8,"h":1150,"l":1127,"c":1134.4,"v":359865},{"d":"2003-05-29","o":1132,"h":1145.2,"l":1117.4,"c":1125,"v":323290},{"d":"2003-05-30","o":1125,"h":1159,"l":1125,"c":1157.6,"v":319860},{"d":"2003-06-02","o":1160,"h":1196.4,"l":1159,"c":1170,"v":366680},{"d":"2003-06-03","o":1172,"h":1178,"l":1148.2,"c":1158,"v":318695},{"d":"2003-06-04","o":1152,"h":1178.8,"l":1148,"c":1174.4,"v":258395},{"d":"2003-06-05","o":1174.2,"h":1183.8,"l":1163,"c":1178.6,"v":225555},{"d":"2003-06-06","o":1186,"h":1202,"l":1157.8,"c":1165.4,"v":344210},{"d":"2003-06-09","o":1161,"h":1163.2,"l":1145,"c":1148,"v":189715},{"d":"2003-06-10","o":1152,"h":1164.8,"l":1147.4,"c":1158.6,"v":177380},{"d":"2003-06-11","o":1167,"h":1187,"l":1158,"c":1186.4,"v":238730},{"d":"2003-06-12","o":1186.4,"h":1199.4,"l":1156.8,"c":1166,"v":276660},{"d":"2003-06-13","o":1167,"h":1169,"l":1153.8,"c":1164,"v":187745},{"d":"2003-06-16","o":1176,"h":1204.2,"l":1166,"c":1204,"v":326815},{"d":"2003-06-17","o":1210,"h":1210,"l":1192,"c":1199.4,"v":268230},{"d":"2003-06-18","o":1199.4,"h":1212,"l":1174,"c":1187.8,"v":391670},{"d":"2003-06-19","o":1187.8,"h":1189,"l":1151,"c":1158,"v":306040},{"d":"2003-06-20","o":1164,"h":1171.4,"l":1149,"c":1156,"v":359145},{"d":"2003-06-23","o":1155.8,"h":1158.4,"l":1129,"c":1144.4,"v":250335},{"d":"2003-06-24","o":1140,"h":1142,"l":1120,"c":1137.8,"v":298615},{"d":"2003-06-25","o":1137,"h":1137,"l":1113,"c":1113,"v":286835},{"d":"2003-06-26","o":1113.2,"h":1132.4,"l":1103.8,"c":1124,"v":327105},{"d":"2003-06-27","o":1125,"h":1130,"l":1104.4,"c":1113.8,"v":256730},{"d":"2003-06-30","o":1111,"h":1113.6,"l":1098,"c":1103.6,"v":374490},{"d":"2003-07-01","o":1098,"h":1114,"l":1084,"c":1110.8,"v":351190},{"d":"2003-07-02","o":1099.2,"h":1141.4,"l":1099.2,"c":1140,"v":330865},{"d":"2003-07-03","o":1135,"h":1141,"l":1121,"c":1129.6,"v":183205},{"d":"2003-07-07","o":1145,"h":1159.8,"l":1141,"c":1156,"v":279875},{"d":"2003-07-08","o":1153,"h":1166.6,"l":1143,"c":1160,"v":278525},{"d":"2003-07-09","o":1157.6,"h":1164.2,"l":1131,"c":1140.2,"v":328975},{"d":"2003-07-10","o":1130,"h":1132.4,"l":1113,"c":1117,"v":301595},{"d":"2003-07-11","o":1120,"h":1148.6,"l":1119,"c":1143.2,"v":258875},{"d":"2003-07-14","o":1153.6,"h":1177,"l":1149.4,"c":1168.8,"v":319900},{"d":"2003-07-15","o":1173,"h":1188,"l":1171,"c":1186,"v":419120},{"d":"2003-07-16","o":1204,"h":1204,"l":1186.2,"c":1196,"v":362855},{"d":"2003-07-17","o":1195.8,"h":1200,"l":1182.2,"c":1196,"v":358255},{"d":"2003-07-18","o":1207,"h":1208.4,"l":1190.6,"c":1200.4,"v":325865},{"d":"2003-07-21","o":1200,"h":1207,"l":1187.4,"c":1200,"v":263890},{"d":"2003-07-22","o":1205,"h":1214.6,"l":1192,"c":1211.6,"v":308355},{"d":"2003-07-23","o":1211.6,"h":1211.6,"l":1191.2,"c":1205,"v":291975},{"d":"2003-07-24","o":1219,"h":1252.2,"l":1211.6,"c":1244,"v":510105},{"d":"2003-07-25","o":1258,"h":1296.8,"l":1246.4,"c":1293,"v":501635},{"d":"2003-07-28","o":1304.8,"h":1304.8,"l":1278,"c":1294,"v":327960},{"d":"2003-07-29","o":1293.8,"h":1295,"l":1258.2,"c":1265.6,"v":311000},{"d":"2003-07-30","o":1271,"h":1284,"l":1269.2,"c":1271.4,"v":243290},{"d":"2003-07-31","o":1279.6,"h":1302,"l":1273,"c":1284,"v":330460},{"d":"2003-08-01","o":1280,"h":1295,"l":1250.8,"c":1257.2,"v":271685},{"d":"2003-08-04","o":1256,"h":1256,"l":1225.8,"c":1248,"v":322100},{"d":"2003-08-05","o":1242,"h":1254.4,"l":1230,"c":1230,"v":298245},{"d":"2003-08-06","o":1231,"h":1260.4,"l":1226.2,"c":1241.8,"v":308155},{"d":"2003-08-07","o":1241,"h":1246,"l":1232.6,"c":1240,"v":309280},{"d":"2003-08-08","o":1246,"h":1248,"l":1233,"c":1244,"v":162395},{"d":"2003-08-11","o":1244,"h":1267.8,"l":1242.8,"c":1250.2,"v":209930},{"d":"2003-08-12","o":1247,"h":1265,"l":1238.6,"c":1264,"v":214515},{"d":"2003-08-13","o":1264.2,"h":1269.8,"l":1231.4,"c":1237.6,"v":266235},{"d":"2003-08-14","o":1237,"h":1256,"l":1223.8,"c":1254.8,"v":195695},{"d":"2003-08-15","o":1255,"h":1256.6,"l":1241,"c":1248,"v":118945},{"d":"2003-08-18","o":1257,"h":1262.8,"l":1248.2,"c":1253,"v":152715},{"d":"2003-08-19","o":1261,"h":1261.6,"l":1248,"c":1260,"v":197405},{"d":"2003-08-20","o":1258,"h":1258.2,"l":1227.8,"c":1233.2,"v":263235},{"d":"2003-08-21","o":1238,"h":1240.4,"l":1210.2,"c":1213.6,"v":311850},{"d":"2003-08-22","o":1225,"h":1225.4,"l":1189.8,"c":1191.8,"v":317520},{"d":"2003-08-25","o":1192,"h":1194.8,"l":1183.6,"c":1191.4,"v":240380},{"d":"2003-08-26","o":1190.6,"h":1209.6,"l":1179.6,"c":1207.4,"v":218765},{"d":"2003-08-27","o":1201,"h":1206,"l":1187.6,"c":1189,"v":176000},{"d":"2003-08-28","o":1189.2,"h":1192,"l":1172.2,"c":1189.2,"v":221540},{"d":"2003-08-29","o":1189.2,"h":1192.8,"l":1175.2,"c":1191.4,"v":172980},{"d":"2003-09-02","o":1188,"h":1190,"l":1165.6,"c":1180.2,"v":398280},{"d":"2003-09-03","o":1190,"h":1210.6,"l":1188.2,"c":1202,"v":411515},{"d":"2003-09-04","o":1210,"h":1210.4,"l":1191.4,"c":1194,"v":247685},{"d":"2003-09-05","o":1193.4,"h":1197,"l":1171.6,"c":1179,"v":243510},{"d":"2003-09-08","o":1185,"h":1196,"l":1178.6,"c":1191.6,"v":238885},{"d":"2003-09-09","o":1191,"h":1212,"l":1190,"c":1206.2,"v":255670},{"d":"2003-09-10","o":1210,"h":1219.6,"l":1205.2,"c":1211.6,"v":269015},{"d":"2003-09-11","o":1215,"h":1219.6,"l":1196.8,"c":1203,"v":324325},{"d":"2003-09-12","o":1202,"h":1205,"l":1183,"c":1201,"v":221095},{"d":"2003-09-15","o":1200,"h":1200.2,"l":1173.4,"c":1177,"v":284100},{"d":"2003-09-16","o":1178,"h":1206.6,"l":1178,"c":1204,"v":276710},{"d":"2003-09-17","o":1202,"h":1202,"l":1190.8,"c":1194.4,"v":179585},{"d":"2003-09-18","o":1190,"h":1216,"l":1188,"c":1214.2,"v":274975},{"d":"2003-09-19","o":1212,"h":1215,"l":1200,"c":1207,"v":274985},{"d":"2003-09-22","o":1198,"h":1198,"l":1184.6,"c":1193,"v":221835},{"d":"2003-09-23","o":1197,"h":1201.4,"l":1176.2,"c":1195.6,"v":235900},{"d":"2003-09-24","o":1191,"h":1194,"l":1145.2,"c":1160,"v":461225},{"d":"2003-09-25","o":1164,"h":1172.6,"l":1158.2,"c":1160,"v":248555},{"d":"2003-09-26","o":1160,"h":1172,"l":1149.8,"c":1150,"v":271340},{"d":"2003-09-29","o":1151,"h":1167.6,"l":1148.6,"c":1164.2,"v":242825},{"d":"2003-09-30","o":1164,"h":1164,"l":1145,"c":1154,"v":303205},{"d":"2003-10-01","o":1158,"h":1198,"l":1157.2,"c":1198,"v":322515},{"d":"2003-10-02","o":1198,"h":1210,"l":1193.4,"c":1207.4,"v":243605},{"d":"2003-10-03","o":1219,"h":1234,"l":1208,"c":1211,"v":322590},{"d":"2003-10-06","o":1211.2,"h":1223.8,"l":1208.2,"c":1216.4,"v":147205},{"d":"2003-10-07","o":1212,"h":1221.6,"l":1201,"c":1221.6,"v":233975},{"d":"2003-10-08","o":1221.6,"h":1221.8,"l":1206.4,"c":1217.6,"v":180025},{"d":"2003-10-09","o":1217.6,"h":1230,"l":1206.6,"c":1217.2,"v":281940},{"d":"2003-10-10","o":1217.2,"h":1219.2,"l":1204,"c":1205.8,"v":182630},{"d":"2003-10-13","o":1209,"h":1236.6,"l":1208.2,"c":1228.8,"v":191240},{"d":"2003-10-14","o":1233,"h":1251.6,"l":1231,"c":1250,"v":280460},{"d":"2003-10-15","o":1257,"h":1262.6,"l":1236,"c":1249.8,"v":263775},{"d":"2003-10-16","o":1242,"h":1251.6,"l":1233.2,"c":1244,"v":268605},{"d":"2003-10-17","o":1244,"h":1244,"l":1207.6,"c":1221.6,"v":338095},{"d":"2003-10-20","o":1228,"h":1239,"l":1217,"c":1239,"v":211395},{"d":"2003-10-21","o":1220,"h":1228,"l":1212.4,"c":1225.4,"v":291060},{"d":"2003-10-22","o":1225.4,"h":1225.4,"l":1198.6,"c":1205,"v":269130},{"d":"2003-10-23","o":1200,"h":1218.4,"l":1197,"c":1211.2,"v":239105},{"d":"2003-10-24","o":1207,"h":1214.4,"l":1185.8,"c":1203.6,"v":280005},{"d":"2003-10-27","o":1214,"h":1215.8,"l":1196,"c":1199.6,"v":204680},{"d":"2003-10-28","o":1204.6,"h":1209,"l":1192,"c":1207.2,"v":295500},{"d":"2003-10-29","o":1207.2,"h":1219,"l":1203,"c":1218,"v":251740},{"d":"2003-10-30","o":1225,"h":1235,"l":1210,"c":1212,"v":296160},{"d":"2003-10-31","o":1217,"h":1232.2,"l":1211.8,"c":1216.6,"v":263660},{"d":"2003-11-03","o":1217,"h":1243,"l":1217,"c":1236,"v":223685},{"d":"2003-11-04","o":1239,"h":1239.6,"l":1221.6,"c":1224.6,"v":232405},{"d":"2003-11-05","o":1215,"h":1217.8,"l":1190.2,"c":1200.6,"v":293085},{"d":"2003-11-06","o":1198,"h":1201.6,"l":1189.2,"c":1197.4,"v":242320},{"d":"2003-11-07","o":1200,"h":1202,"l":1165,"c":1165.6,"v":402345},{"d":"2003-11-10","o":1165.6,"h":1193.8,"l":1165.6,"c":1187.6,"v":344295},{"d":"2003-11-11","o":1184,"h":1196.6,"l":1181.6,"c":1191.4,"v":181170},{"d":"2003-11-12","o":1190,"h":1195.4,"l":1182.4,"c":1191.6,"v":173350},{"d":"2003-11-13","o":1182,"h":1187.8,"l":1169.8,"c":1183.4,"v":246020},{"d":"2003-11-14","o":1180.8,"h":1185,"l":1162,"c":1166.2,"v":250290},{"d":"2003-11-17","o":1160,"h":1167.4,"l":1150.4,"c":1165.8,"v":222240},{"d":"2003-11-18","o":1171,"h":1173,"l":1156,"c":1157,"v":266700},{"d":"2003-11-19","o":1159,"h":1166.6,"l":1151.2,"c":1161.8,"v":195905},{"d":"2003-11-20","o":1153,"h":1158,"l":1132.6,"c":1135.2,"v":295475},{"d":"2003-11-21","o":1140,"h":1144.2,"l":1123.2,"c":1131.8,"v":325055},{"d":"2003-11-24","o":1140,"h":1151.4,"l":1137,"c":1148,"v":323650},{"d":"2003-11-25","o":1145,"h":1156.4,"l":1140.8,"c":1143.6,"v":269315},{"d":"2003-11-26","o":1146,"h":1170.2,"l":1144.8,"c":1169,"v":237965},{"d":"2003-11-28","o":1167,"h":1169.6,"l":1157,"c":1159,"v":103900},{"d":"2003-12-01","o":1159,"h":1189.2,"l":1159,"c":1183.2,"v":299805},{"d":"2003-12-02","o":1179,"h":1185.2,"l":1163,"c":1166.2,"v":286820},{"d":"2003-12-03","o":1164.8,"h":1199.6,"l":1158.6,"c":1160.8,"v":349515},{"d":"2003-12-04","o":1157,"h":1181.2,"l":1157,"c":1178.4,"v":296435},{"d":"2003-12-05","o":1174,"h":1190,"l":1168.4,"c":1172.6,"v":187315},{"d":"2003-12-08","o":1171,"h":1183.8,"l":1168,"c":1181,"v":171050},{"d":"2003-12-09","o":1180,"h":1203.6,"l":1175.8,"c":1198.2,"v":348385},{"d":"2003-12-10","o":1190,"h":1199,"l":1183.6,"c":1193.6,"v":264015},{"d":"2003-12-11","o":1195,"h":1222.6,"l":1192.8,"c":1216.8,"v":287840},{"d":"2003-12-12","o":1230,"h":1247,"l":1228.2,"c":1242.4,"v":364520},{"d":"2003-12-15","o":1257,"h":1272,"l":1251.2,"c":1258,"v":442225},{"d":"2003-12-16","o":1259,"h":1287,"l":1253.4,"c":1283.6,"v":386600},{"d":"2003-12-17","o":1283.2,"h":1283.2,"l":1267,"c":1279,"v":241395},{"d":"2003-12-18","o":1279,"h":1297,"l":1273,"c":1296,"v":271185},{"d":"2003-12-19","o":1296,"h":1296,"l":1280,"c":1291.4,"v":342705},{"d":"2003-12-22","o":1287,"h":1296,"l":1285.4,"c":1292.8,"v":254925},{"d":"2003-12-23","o":1288,"h":1299.6,"l":1286.2,"c":1298,"v":189535},{"d":"2003-12-24","o":1296.4,"h":1301,"l":1288.2,"c":1296.6,"v":89435},{"d":"2003-12-26","o":1298,"h":1303.8,"l":1291.8,"c":1294.2,"v":48180},{"d":"2003-12-29","o":1292,"h":1316.4,"l":1290.8,"c":1316,"v":228515},{"d":"2003-12-30","o":1310,"h":1321.2,"l":1300,"c":1320.4,"v":176085},{"d":"2003-12-31","o":1320,"h":1327,"l":1315,"c":1325.6,"v":197195},{"d":"2004-01-02","o":1330,"h":1347,"l":1327.6,"c":1335.8,"v":224715},{"d":"2004-01-05","o":1346,"h":1357.4,"l":1340,"c":1356.4,"v":263580},{"d":"2004-01-06","o":1356,"h":1356.4,"l":1340.4,"c":1353.2,"v":231440},{"d":"2004-01-07","o":1348,"h":1370,"l":1344.8,"c":1369.8,"v":319915},{"d":"2004-01-08","o":1372,"h":1382,"l":1367.8,"c":1381.8,"v":284575},{"d":"2004-01-09","o":1376,"h":1397,"l":1375.4,"c":1382.6,"v":327740},{"d":"2004-01-12","o":1386,"h":1410,"l":1382.6,"c":1410,"v":312950},{"d":"2004-01-13","o":1410,"h":1416.2,"l":1382.8,"c":1389.8,"v":368585},{"d":"2004-01-14","o":1389.8,"h":1405,"l":1387.4,"c":1392.2,"v":229860},{"d":"2004-01-15","o":1392.2,"h":1400.4,"l":1384.8,"c":1391,"v":271095},{"d":"2004-01-16","o":1396,"h":1400.6,"l":1387.4,"c":1396.2,"v":271845},{"d":"2004-01-20","o":1391.2,"h":1399.6,"l":1372.6,"c":1382,"v":250445},{"d":"2004-01-21","o":1380,"h":1403,"l":1375.4,"c":1400.6,"v":265135},{"d":"2004-01-22","o":1415,"h":1415,"l":1387,"c":1392.2,"v":216855},{"d":"2004-01-23","o":1395,"h":1399.2,"l":1372.6,"c":1376.8,"v":279655},{"d":"2004-01-26","o":1376,"h":1395.2,"l":1374.2,"c":1392.6,"v":202045},{"d":"2004-01-27","o":1383,"h":1390.6,"l":1367,"c":1369,"v":211550},{"d":"2004-01-28","o":1379,"h":1388.8,"l":1357,"c":1362,"v":248190},{"d":"2004-01-29","o":1370,"h":1388.8,"l":1364.8,"c":1385.4,"v":234915},{"d":"2004-01-30","o":1385.4,"h":1391.6,"l":1370.8,"c":1389,"v":253275},{"d":"2004-02-02","o":1392,"h":1425.2,"l":1390.6,"c":1417.6,"v":353085},{"d":"2004-02-03","o":1417.6,"h":1419.4,"l":1406.8,"c":1414.8,"v":220335},{"d":"2004-02-04","o":1401,"h":1415.8,"l":1396.6,"c":1403,"v":275730},{"d":"2004-02-05","o":1404,"h":1429.2,"l":1399,"c":1426.6,"v":202155},{"d":"2004-02-06","o":1424.8,"h":1448.8,"l":1423.4,"c":1443.6,"v":264110},{"d":"2004-02-09","o":1449,"h":1449.4,"l":1432,"c":1436.6,"v":193105},{"d":"2004-02-10","o":1436.6,"h":1490,"l":1436.4,"c":1470,"v":431520},{"d":"2004-02-11","o":1461,"h":1496.8,"l":1445,"c":1487,"v":442055},{"d":"2004-02-12","o":1482.2,"h":1500,"l":1482.2,"c":1498.2,"v":348655},{"d":"2004-02-13","o":1499.6,"h":1508,"l":1487.8,"c":1494.4,"v":267495},{"d":"2004-02-17","o":1500,"h":1513.2,"l":1494.6,"c":1502.4,"v":171045},{"d":"2004-02-18","o":1502.6,"h":1507,"l":1481.8,"c":1487.2,"v":200565},{"d":"2004-02-19","o":1491.2,"h":1497.4,"l":1465.2,"c":1469.2,"v":290005},{"d":"2004-02-20","o":1475,"h":1481.8,"l":1463.2,"c":1472.8,"v":257285},{"d":"2004-02-23","o":1480,"h":1495,"l":1466.8,"c":1480.6,"v":208795},{"d":"2004-02-24","o":1478,"h":1490.2,"l":1469.6,"c":1476,"v":233190},{"d":"2004-02-25","o":1449.2,"h":1494.8,"l":1449.2,"c":1488,"v":213570},{"d":"2004-02-26","o":1487,"h":1492,"l":1474.4,"c":1488.4,"v":198620},{"d":"2004-02-27","o":1486,"h":1492,"l":1479.8,"c":1480,"v":250680},{"d":"2004-03-01","o":1487,"h":1490.4,"l":1475,"c":1481.8,"v":184585},{"d":"2004-03-02","o":1481.8,"h":1485,"l":1474.2,"c":1478.4,"v":263105},{"d":"2004-03-03","o":1472,"h":1495.8,"l":1471.8,"c":1494,"v":229180},{"d":"2004-03-04","o":1491.4,"h":1502.8,"l":1487,"c":1499.6,"v":158235},{"d":"2004-03-05","o":1489,"h":1504,"l":1481,"c":1485.6,"v":250455},{"d":"2004-03-08","o":1484,"h":1485.6,"l":1466.6,"c":1472.2,"v":163770},{"d":"2004-03-09","o":1468,"h":1471,"l":1452,"c":1460,"v":233235},{"d":"2004-03-10","o":1455,"h":1458,"l":1431.6,"c":1438.2,"v":270980},{"d":"2004-03-11","o":1430,"h":1445.8,"l":1411.8,"c":1417,"v":371955},{"d":"2004-03-12","o":1419,"h":1438,"l":1418.4,"c":1432.2,"v":274875},{"d":"2004-03-15","o":1422,"h":1425,"l":1396.6,"c":1401.2,"v":372390},{"d":"2004-03-16","o":1413,"h":1427,"l":1404.8,"c":1410,"v":265150},{"d":"2004-03-17","o":1424,"h":1465.2,"l":1423.4,"c":1460.2,"v":278480},{"d":"2004-03-18","o":1459,"h":1470.4,"l":1443,"c":1468.2,"v":243900},{"d":"2004-03-19","o":1461,"h":1466,"l":1442,"c":1442,"v":221590},{"d":"2004-03-22","o":1439,"h":1439.2,"l":1396,"c":1413.8,"v":374735},{"d":"2004-03-23","o":1416,"h":1424.8,"l":1396.6,"c":1400,"v":280840},{"d":"2004-03-24","o":1398,"h":1403.2,"l":1374,"c":1386.4,"v":345875},{"d":"2004-03-25","o":1392,"h":1410.8,"l":1386,"c":1408.2,"v":242575},{"d":"2004-03-26","o":1401,"h":1413.4,"l":1395,"c":1403.8,"v":204235},{"d":"2004-03-29","o":1405.6,"h":1438.8,"l":1405.6,"c":1431.2,"v":195655},{"d":"2004-03-30","o":1425,"h":1438,"l":1422,"c":1434.4,"v":173295},{"d":"2004-03-31","o":1434.4,"h":1437,"l":1419.6,"c":1427,"v":262620},{"d":"2004-04-01","o":1451,"h":1474.8,"l":1448.2,"c":1466.4,"v":461650},{"d":"2004-04-02","o":1488,"h":1491,"l":1470.4,"c":1486,"v":280425},{"d":"2004-04-05","o":1498,"h":1519.8,"l":1497,"c":1519.8,"v":308425},{"d":"2004-04-06","o":1519.8,"h":1526.2,"l":1511.4,"c":1516.4,"v":312200},{"d":"2004-04-07","o":1519,"h":1536,"l":1506.8,"c":1525,"v":626810},{"d":"2004-04-08","o":1538,"h":1539.4,"l":1514,"c":1525.4,"v":284440},{"d":"2004-04-12","o":1533.8,"h":1544,"l":1530,"c":1535.4,"v":194765},{"d":"2004-04-13","o":1547,"h":1547.2,"l":1500.4,"c":1507,"v":352425},{"d":"2004-04-14","o":1513,"h":1529.4,"l":1493,"c":1501,"v":357110},{"d":"2004-04-15","o":1505,"h":1513.4,"l":1476,"c":1493.6,"v":322475},{"d":"2004-04-16","o":1503,"h":1506,"l":1477.2,"c":1504,"v":242210},{"d":"2004-04-19","o":1502,"h":1510.2,"l":1489.2,"c":1499.6,"v":185140},{"d":"2004-04-20","o":1508,"h":1509.4,"l":1460,"c":1460,"v":300160},{"d":"2004-04-21","o":1459.8,"h":1472.4,"l":1444,"c":1464,"v":314820},{"d":"2004-04-22","o":1461,"h":1487.4,"l":1431.8,"c":1474,"v":455810},{"d":"2004-04-23","o":1474.2,"h":1488.6,"l":1465,"c":1479.2,"v":213000},{"d":"2004-04-26","o":1486,"h":1490,"l":1453.2,"c":1460.6,"v":227425},{"d":"2004-04-27","o":1470,"h":1474,"l":1444.8,"c":1453.2,"v":237065},{"d":"2004-04-28","o":1450,"h":1450.2,"l":1424.6,"c":1430.2,"v":291020},{"d":"2004-04-29","o":1433.2,"h":1461.8,"l":1429.8,"c":1436,"v":328570},{"d":"2004-04-30","o":1445,"h":1452.6,"l":1429.6,"c":1433,"v":246880},{"d":"2004-05-03","o":1440,"h":1449.4,"l":1430.6,"c":1437.2,"v":218625},{"d":"2004-05-04","o":1433,"h":1451.8,"l":1417,"c":1433.4,"v":253570},{"d":"2004-05-05","o":1432,"h":1437,"l":1426,"c":1430,"v":212765},{"d":"2004-05-06","o":1420,"h":1427.6,"l":1412.6,"c":1424,"v":215775},{"d":"2004-05-07","o":1415,"h":1422,"l":1404.4,"c":1407.2,"v":345495},{"d":"2004-05-10","o":1388,"h":1399,"l":1374.6,"c":1395,"v":333200},{"d":"2004-05-11","o":1395.2,"h":1428.8,"l":1394.8,"c":1411.4,"v":348245},{"d":"2004-05-12","o":1402,"h":1428,"l":1383,"c":1425,"v":334785},{"d":"2004-05-13","o":1422,"h":1440,"l":1408,"c":1420.2,"v":256420},{"d":"2004-05-14","o":1416.2,"h":1424.8,"l":1401.4,"c":1416,"v":202320},{"d":"2004-05-17","o":1398,"h":1403,"l":1384.4,"c":1387.8,"v":300280},{"d":"2004-05-18","o":1390,"h":1404.4,"l":1381.6,"c":1388.6,"v":218635},{"d":"2004-05-19","o":1398,"h":1418,"l":1385,"c":1391,"v":251905},{"d":"2004-05-20","o":1391.2,"h":1406,"l":1390.6,"c":1400.2,"v":191485},{"d":"2004-05-21","o":1406,"h":1420,"l":1398.6,"c":1403,"v":244910},{"d":"2004-05-24","o":1411,"h":1412.6,"l":1393.6,"c":1396,"v":214165},{"d":"2004-05-25","o":1394.4,"h":1440.4,"l":1386.6,"c":1440,"v":295830},{"d":"2004-05-26","o":1439,"h":1450.6,"l":1436.4,"c":1442.2,"v":228160},{"d":"2004-05-27","o":1450,"h":1467.6,"l":1449,"c":1456,"v":250010},{"d":"2004-05-28","o":1462,"h":1466.8,"l":1453.2,"c":1466,"v":200335},{"d":"2004-06-01","o":1460.4,"h":1467,"l":1436.2,"c":1460,"v":266620},{"d":"2004-06-02","o":1474,"h":1485.4,"l":1464.6,"c":1477.2,"v":203775},{"d":"2004-06-03","o":1476,"h":1485.8,"l":1467.2,"c":1469,"v":204240},{"d":"2004-06-04","o":1481,"h":1495.8,"l":1477.8,"c":1482,"v":213225},{"d":"2004-06-07","o":1494,"h":1499.6,"l":1488,"c":1496,"v":173820},{"d":"2004-06-08","o":1493,"h":1493,"l":1475.4,"c":1482.4,"v":179230},{"d":"2004-06-09","o":1478,"h":1483,"l":1461.2,"c":1467.6,"v":170890},{"d":"2004-06-10","o":1468,"h":1475.6,"l":1457.8,"c":1465.2,"v":163975},{"d":"2004-06-14","o":1462,"h":1465,"l":1448.4,"c":1455.2,"v":165795},{"d":"2004-06-15","o":1462,"h":1465.6,"l":1439,"c":1443,"v":303755},{"d":"2004-06-16","o":1441,"h":1451.2,"l":1440,"c":1446.4,"v":159250},{"d":"2004-06-17","o":1443,"h":1450.6,"l":1431,"c":1445.2,"v":158535},{"d":"2004-06-18","o":1440,"h":1453.2,"l":1434.6,"c":1443.4,"v":236485},{"d":"2004-06-21","o":1438,"h":1441.2,"l":1428.2,"c":1431.4,"v":195115},{"d":"2004-06-22","o":1431.4,"h":1447.6,"l":1422,"c":1446,"v":203055},{"d":"2004-06-23","o":1446,"h":1447.2,"l":1422.6,"c":1441.6,"v":244875},{"d":"2004-06-24","o":1441.6,"h":1442.4,"l":1426,"c":1428,"v":216880},{"d":"2004-06-25","o":1429.2,"h":1443.4,"l":1426.4,"c":1435,"v":359590},{"d":"2004-06-28","o":1438,"h":1451.6,"l":1428.4,"c":1430.6,"v":234310},{"d":"2004-06-29","o":1430.6,"h":1443,"l":1424.4,"c":1427,"v":217530},{"d":"2004-06-30","o":1426,"h":1433,"l":1419.2,"c":1425.6,"v":293340},{"d":"2004-07-01","o":1418,"h":1436,"l":1414,"c":1430,"v":256960},{"d":"2004-07-02","o":1430,"h":1442,"l":1422.6,"c":1432,"v":144775},{"d":"2004-07-06","o":1432,"h":1432.2,"l":1417.6,"c":1422,"v":157295},{"d":"2004-07-07","o":1416,"h":1423.6,"l":1409.6,"c":1415.6,"v":227380},{"d":"2004-07-08","o":1412,"h":1419.4,"l":1400.2,"c":1402.4,"v":173515},{"d":"2004-07-09","o":1402,"h":1408.8,"l":1391.8,"c":1399.4,"v":186965},{"d":"2004-07-12","o":1395,"h":1417.6,"l":1395,"c":1411.4,"v":154320},{"d":"2004-07-13","o":1429.8,"h":1429.8,"l":1399.6,"c":1406.2,"v":160180},{"d":"2004-07-14","o":1398,"h":1416,"l":1393.6,"c":1402.2,"v":190070},{"d":"2004-07-15","o":1402.8,"h":1407,"l":1385.4,"c":1390.6,"v":219050},{"d":"2004-07-16","o":1402,"h":1402,"l":1380,"c":1380.2,"v":230145},{"d":"2004-07-19","o":1380.8,"h":1396,"l":1365,"c":1376,"v":227510},{"d":"2004-07-20","o":1376.2,"h":1378.8,"l":1343.8,"c":1375.6,"v":295710},{"d":"2004-07-21","o":1375.6,"h":1386,"l":1347,"c":1347,"v":260505},{"d":"2004-07-22","o":1347.2,"h":1355.2,"l":1320,"c":1344.6,"v":386155},{"d":"2004-07-23","o":1341,"h":1376,"l":1330,"c":1362,"v":352770},{"d":"2004-07-26","o":1368,"h":1384.8,"l":1360,"c":1380,"v":308940},{"d":"2004-07-27","o":1392,"h":1430,"l":1386.2,"c":1416.8,"v":397795},{"d":"2004-07-28","o":1417,"h":1427.2,"l":1404.6,"c":1421.6,"v":304885},{"d":"2004-07-29","o":1429.6,"h":1433.8,"l":1396.4,"c":1407,"v":266815},{"d":"2004-07-30","o":1409.6,"h":1417.6,"l":1401,"c":1413,"v":172885},{"d":"2004-08-02","o":1413,"h":1419.8,"l":1403.4,"c":1411.8,"v":209100},{"d":"2004-08-03","o":1411.6,"h":1430,"l":1410.2,"c":1424,"v":214070},{"d":"2004-08-04","o":1416,"h":1424,"l":1402,"c":1417.6,"v":167210},{"d":"2004-08-05","o":1413,"h":1419.8,"l":1385,"c":1386,"v":219390},{"d":"2004-08-06","o":1380,"h":1387.4,"l":1358.8,"c":1364.4,"v":267975},{"d":"2004-08-09","o":1363,"h":1378.2,"l":1360,"c":1367,"v":122780},{"d":"2004-08-10","o":1372,"h":1376.6,"l":1354,"c":1370.6,"v":210895},{"d":"2004-08-11","o":1361,"h":1370.8,"l":1355.8,"c":1362.2,"v":194440},{"d":"2004-08-12","o":1359,"h":1361,"l":1336,"c":1338,"v":240260},{"d":"2004-08-13","o":1338.2,"h":1340,"l":1325,"c":1329.6,"v":239230},{"d":"2004-08-16","o":1328,"h":1362.6,"l":1327,"c":1361,"v":236670},{"d":"2004-08-17","o":1361,"h":1373.2,"l":1358,"c":1366.4,"v":205120},{"d":"2004-08-18","o":1363,"h":1401.8,"l":1360,"c":1399.4,"v":279695},{"d":"2004-08-19","o":1395,"h":1403.8,"l":1390.6,"c":1396,"v":192445},{"d":"2004-08-20","o":1393,"h":1419.8,"l":1392.2,"c":1410,"v":202000},{"d":"2004-08-23","o":1410,"h":1415.4,"l":1405.4,"c":1405.4,"v":132625},{"d":"2004-08-24","o":1409,"h":1418.8,"l":1401.6,"c":1408.2,"v":174900},{"d":"2004-08-25","o":1408.4,"h":1424.8,"l":1396.8,"c":1422,"v":179590},{"d":"2004-08-26","o":1420.2,"h":1420.2,"l":1412.6,"c":1414.6,"v":115500},{"d":"2004-08-27","o":1412,"h":1422,"l":1409.2,"c":1418.4,"v":128385},{"d":"2004-08-30","o":1418.6,"h":1426.2,"l":1416.4,"c":1417.6,"v":107125},{"d":"2004-08-31","o":1417.8,"h":1425,"l":1404.8,"c":1424.8,"v":156100},{"d":"2004-09-01","o":1423.2,"h":1423.2,"l":1397,"c":1404.2,"v":193065},{"d":"2004-09-02","o":1406,"h":1441.4,"l":1392.8,"c":1437.6,"v":259445},{"d":"2004-09-03","o":1437.8,"h":1452.2,"l":1435.2,"c":1435.2,"v":138075},{"d":"2004-09-07","o":1439,"h":1458.2,"l":1438.6,"c":1453.2,"v":180615},{"d":"2004-09-08","o":1445,"h":1460,"l":1444.8,"c":1451.2,"v":204555},{"d":"2004-09-09","o":1457.6,"h":1457.8,"l":1432,"c":1440,"v":201005},{"d":"2004-09-10","o":1446,"h":1446,"l":1433.6,"c":1438.2,"v":189340},{"d":"2004-09-13","o":1440,"h":1442.2,"l":1422.2,"c":1423.6,"v":201655},{"d":"2004-09-14","o":1422.4,"h":1433.6,"l":1421,"c":1430,"v":200105},{"d":"2004-09-15","o":1430.4,"h":1440,"l":1420.8,"c":1424.4,"v":215515},{"d":"2004-09-16","o":1426,"h":1440.8,"l":1426,"c":1429.4,"v":118780},{"d":"2004-09-17","o":1437,"h":1450,"l":1431.8,"c":1433.6,"v":258415},{"d":"2004-09-20","o":1433,"h":1434,"l":1419.8,"c":1424.8,"v":161680},{"d":"2004-09-21","o":1415,"h":1421.8,"l":1404.4,"c":1418.8,"v":259125},{"d":"2004-09-22","o":1407,"h":1409.2,"l":1395.6,"c":1398.4,"v":233245},{"d":"2004-09-23","o":1393,"h":1395,"l":1379.6,"c":1385.4,"v":241090},{"d":"2004-09-24","o":1385,"h":1391.4,"l":1380.2,"c":1382.6,"v":163365},{"d":"2004-09-27","o":1380,"h":1389.2,"l":1371,"c":1372.8,"v":209420},{"d":"2004-09-28","o":1373,"h":1376.8,"l":1363.2,"c":1367.2,"v":287750},{"d":"2004-09-29","o":1367.2,"h":1370.8,"l":1360,"c":1370,"v":260720},{"d":"2004-09-30","o":1358,"h":1368.8,"l":1352.6,"c":1359.8,"v":356190},{"d":"2004-10-01","o":1359.8,"h":1377.4,"l":1354.8,"c":1374.4,"v":296725},{"d":"2004-10-04","o":1370.2,"h":1378,"l":1364,"c":1369.8,"v":319640},{"d":"2004-10-05","o":1360,"h":1363.4,"l":1326.4,"c":1330,"v":589545},{"d":"2004-10-06","o":1323,"h":1336,"l":1306,"c":1332,"v":875890},{"d":"2004-10-07","o":1331.4,"h":1348.8,"l":1328,"c":1336.2,"v":490595},{"d":"2004-10-08","o":1345,"h":1353,"l":1334.6,"c":1338,"v":345895},{"d":"2004-10-11","o":1338,"h":1354.8,"l":1338,"c":1349.6,"v":173175},{"d":"2004-10-12","o":1344,"h":1356,"l":1342.6,"c":1347.6,"v":211315},{"d":"2004-10-13","o":1353,"h":1358,"l":1338.2,"c":1339.8,"v":260115},{"d":"2004-10-14","o":1332,"h":1343,"l":1177.4,"c":1203.8,"v":2420030},{"d":"2004-10-15","o":1170,"h":1197.6,"l":1090,"c":1157,"v":3022875},{"d":"2004-10-18","o":1144,"h":1204,"l":1144,"c":1193.6,"v":1095910},{"d":"2004-10-19","o":1160,"h":1200.2,"l":1150,"c":1154,"v":933170},{"d":"2004-10-20","o":1145.2,"h":1157.2,"l":1124.4,"c":1152,"v":1061755},{"d":"2004-10-21","o":1129.8,"h":1168,"l":1126.6,"c":1129,"v":1103680},{"d":"2004-10-22","o":1110.8,"h":1125.6,"l":1085.6,"c":1094,"v":1624810},{"d":"2004-10-25","o":1105,"h":1131.6,"l":1098.6,"c":1122,"v":767535},{"d":"2004-10-26","o":1186,"h":1210,"l":1169,"c":1206.6,"v":1361665},{"d":"2004-10-27","o":1208,"h":1214.2,"l":1193,"c":1200.4,"v":666745},{"d":"2004-10-28","o":1200.2,"h":1232.6,"l":1194,"c":1224.2,"v":522530},{"d":"2004-10-29","o":1224.2,"h":1232.8,"l":1199,"c":1214.2,"v":474405},{"d":"2004-11-01","o":1224,"h":1230,"l":1213.4,"c":1215.4,"v":341370},{"d":"2004-11-02","o":1220,"h":1242.2,"l":1220,"c":1229.4,"v":390690},{"d":"2004-11-03","o":1237,"h":1249,"l":1198,"c":1233,"v":743200},{"d":"2004-11-04","o":1204,"h":1222,"l":1196,"c":1221.4,"v":547620},{"d":"2004-11-05","o":1224,"h":1231,"l":1207,"c":1221,"v":429260},{"d":"2004-11-08","o":1210,"h":1230,"l":1201,"c":1210.8,"v":439930},{"d":"2004-11-09","o":1223,"h":1230,"l":1213,"c":1215,"v":350730},{"d":"2004-11-10","o":1222,"h":1227.8,"l":1213.6,"c":1214,"v":332265},{"d":"2004-11-11","o":1219,"h":1227,"l":1214.8,"c":1219,"v":355985},{"d":"2004-11-12","o":1227,"h":1238.8,"l":1215,"c":1220.6,"v":427210},{"d":"2004-11-15","o":1239,"h":1267.2,"l":1230.6,"c":1256.8,"v":597915},{"d":"2004-11-16","o":1269,"h":1269.8,"l":1248.8,"c":1253,"v":427735},{"d":"2004-11-17","o":1262,"h":1277.4,"l":1258.2,"c":1261.6,"v":459975},{"d":"2004-11-18","o":1269,"h":1273,"l":1253.6,"c":1260.4,"v":262875},{"d":"2004-11-19","o":1257,"h":1262.8,"l":1232.8,"c":1236,"v":411985},{"d":"2004-11-22","o":1240,"h":1260.2,"l":1232.8,"c":1257,"v":471540},{"d":"2004-11-23","o":1280,"h":1289,"l":1267.8,"c":1284,"v":601995},{"d":"2004-11-24","o":1280,"h":1287.6,"l":1272,"c":1284.6,"v":340380},{"d":"2004-11-26","o":1281,"h":1288,"l":1275,"c":1276.2,"v":89865},{"d":"2004-11-29","o":1277,"h":1288.6,"l":1246,"c":1275.6,"v":376605},{"d":"2004-11-30","o":1269,"h":1290.4,"l":1266.6,"c":1267,"v":413270},{"d":"2004-12-01","o":1269,"h":1298.2,"l":1268,"c":1294.6,"v":398040},{"d":"2004-12-02","o":1282,"h":1307.8,"l":1280,"c":1303,"v":314050},{"d":"2004-12-03","o":1303.2,"h":1316.4,"l":1296,"c":1310.6,"v":348830},{"d":"2004-12-06","o":1304,"h":1310.8,"l":1298.6,"c":1307,"v":230770},{"d":"2004-12-07","o":1307,"h":1308.2,"l":1285.4,"c":1295,"v":329410},{"d":"2004-12-08","o":1295,"h":1300.4,"l":1289.4,"c":1295,"v":258080},{"d":"2004-12-09","o":1282,"h":1314.8,"l":1281,"c":1313.4,"v":296285},{"d":"2004-12-10","o":1320,"h":1320,"l":1288.8,"c":1300,"v":275350},{"d":"2004-12-13","o":1300.2,"h":1309.2,"l":1296.4,"c":1306,"v":218870},{"d":"2004-12-14","o":1304,"h":1304.6,"l":1292.2,"c":1302.2,"v":330735},{"d":"2004-12-15","o":1299,"h":1299.8,"l":1286,"c":1294.4,"v":302205},{"d":"2004-12-16","o":1295,"h":1299.6,"l":1286.8,"c":1289.4,"v":270630},{"d":"2004-12-17","o":1297.2,"h":1309.4,"l":1287,"c":1300,"v":555795},{"d":"2004-12-20","o":1309,"h":1314.8,"l":1296,"c":1301,"v":284505},{"d":"2004-12-21","o":1303,"h":1318.6,"l":1300.8,"c":1316,"v":308360},{"d":"2004-12-22","o":1315,"h":1319.8,"l":1310,"c":1318.8,"v":246430},{"d":"2004-12-23","o":1318.8,"h":1334.8,"l":1316.6,"c":1325.8,"v":241955},{"d":"2004-12-27","o":1325.4,"h":1327,"l":1313,"c":1314.2,"v":212790},{"d":"2004-12-28","o":1312,"h":1321.8,"l":1310.2,"c":1317.8,"v":159750},{"d":"2004-12-29","o":1309,"h":1323.6,"l":1306.4,"c":1316,"v":226345},{"d":"2004-12-30","o":1316,"h":1319.6,"l":1309.8,"c":1310.6,"v":157955},{"d":"2004-12-31","o":1312,"h":1321,"l":1311,"c":1313.4,"v":151590},{"d":"2005-01-03","o":1322,"h":1337.2,"l":1319.4,"c":1320.6,"v":379590},{"d":"2005-01-04","o":1327,"h":1338,"l":1322.2,"c":1325,"v":379110},{"d":"2005-01-05","o":1334,"h":1359.2,"l":1332.4,"c":1347,"v":558800},{"d":"2005-01-06","o":1340,"h":1358.8,"l":1338,"c":1349.2,"v":408765},{"d":"2005-01-07","o":1351,"h":1357.6,"l":1345.2,"c":1351.6,"v":311070},{"d":"2005-01-10","o":1350.4,"h":1357.8,"l":1346,"c":1354,"v":253345},{"d":"2005-01-11","o":1351,"h":1354.8,"l":1336.6,"c":1343,"v":326070},{"d":"2005-01-12","o":1340,"h":1344.8,"l":1322,"c":1335.6,"v":308465},{"d":"2005-01-13","o":1333,"h":1337,"l":1316.4,"c":1320,"v":291650},{"d":"2005-01-14","o":1324,"h":1332,"l":1320,"c":1322.8,"v":235175},{"d":"2005-01-18","o":1322.8,"h":1354,"l":1314,"c":1354,"v":303705},{"d":"2005-01-19","o":1354,"h":1354,"l":1338.6,"c":1340.2,"v":235685},{"d":"2005-01-20","o":1340.2,"h":1344.2,"l":1317,"c":1331,"v":328665},{"d":"2005-01-21","o":1330.2,"h":1338.2,"l":1320.8,"c":1322.4,"v":299175},{"d":"2005-01-24","o":1324,"h":1338.4,"l":1321.6,"c":1327.6,"v":237115},{"d":"2005-01-25","o":1331,"h":1344.2,"l":1327.8,"c":1340,"v":272145},{"d":"2005-01-26","o":1346,"h":1351,"l":1339.4,"c":1341,"v":216890},{"d":"2005-01-27","o":1336,"h":1341,"l":1321.6,"c":1328,"v":233975},{"d":"2005-01-28","o":1323,"h":1324.4,"l":1310.8,"c":1317.2,"v":241175},{"d":"2005-01-31","o":1327,"h":1338.4,"l":1320.8,"c":1325.8,"v":253450},{"d":"2005-02-01","o":1325,"h":1339.8,"l":1320.6,"c":1334.8,"v":257565},{"d":"2005-02-02","o":1339,"h":1343.6,"l":1329.4,"c":1337,"v":239625},{"d":"2005-02-03","o":1331,"h":1332,"l":1317.2,"c":1325.6,"v":240895},{"d":"2005-02-04","o":1325.6,"h":1353,"l":1324.8,"c":1350.4,"v":308855},{"d":"2005-02-07","o":1348,"h":1356.4,"l":1345,"c":1354,"v":201280},{"d":"2005-02-08","o":1351,"h":1360.2,"l":1350.2,"c":1354.6,"v":268215},{"d":"2005-02-09","o":1370,"h":1388,"l":1368.8,"c":1386.2,"v":494025},{"d":"2005-02-10","o":1391,"h":1458.8,"l":1387.8,"c":1451.8,"v":849275},{"d":"2005-02-11","o":1448,"h":1469.2,"l":1444,"c":1462.4,"v":484570},{"d":"2005-02-14","o":1440,"h":1450,"l":1406.8,"c":1429.8,"v":720760},{"d":"2005-02-15","o":1420,"h":1441,"l":1412.2,"c":1437,"v":391875},{"d":"2005-02-16","o":1423,"h":1428,"l":1398,"c":1412,"v":358535},{"d":"2005-02-17","o":1408,"h":1411.6,"l":1391.8,"c":1393.6,"v":347980},{"d":"2005-02-18","o":1390,"h":1392.4,"l":1370,"c":1378.6,"v":394585},{"d":"2005-02-22","o":1360,"h":1372,"l":1356.8,"c":1358,"v":386040},{"d":"2005-02-23","o":1364.6,"h":1380.6,"l":1364.6,"c":1373,"v":262125},{"d":"2005-02-24","o":1371,"h":1375.2,"l":1360,"c":1363.8,"v":311145},{"d":"2005-02-25","o":1370,"h":1370,"l":1356,"c":1367,"v":365590},{"d":"2005-02-28","o":1363,"h":1363,"l":1326,"c":1336,"v":619230},{"d":"2005-03-01","o":1337,"h":1350.2,"l":1331,"c":1331,"v":412775},{"d":"2005-03-02","o":1327,"h":1327,"l":1298,"c":1301.2,"v":726195},{"d":"2005-03-03","o":1315,"h":1315,"l":1292,"c":1299.2,"v":559690},{"d":"2005-03-04","o":1299.2,"h":1306.4,"l":1287,"c":1302,"v":532405},{"d":"2005-03-07","o":1311,"h":1343,"l":1306,"c":1316.4,"v":378925},{"d":"2005-03-08","o":1315,"h":1344.2,"l":1314.2,"c":1334.8,"v":458005},{"d":"2005-03-09","o":1334.8,"h":1344.8,"l":1307,"c":1312,"v":376060},{"d":"2005-03-10","o":1316,"h":1328.8,"l":1312.2,"c":1322.4,"v":300200},{"d":"2005-03-11","o":1310,"h":1311.6,"l":1292.2,"c":1294.2,"v":424645},{"d":"2005-03-14","o":1271,"h":1287.8,"l":1263,"c":1277,"v":1162815},{"d":"2005-03-15","o":1270,"h":1270.2,"l":1228,"c":1238.4,"v":1358920},{"d":"2005-03-16","o":1228,"h":1268.2,"l":1220.4,"c":1258,"v":854930},{"d":"2005-03-17","o":1258.2,"h":1259,"l":1214.6,"c":1216,"v":741965},{"d":"2005-03-18","o":1216,"h":1216.2,"l":1170.8,"c":1195.2,"v":1621390},{"d":"2005-03-21","o":1172,"h":1178,"l":1155.6,"c":1158,"v":1074115},{"d":"2005-03-22","o":1120,"h":1149.8,"l":1118.2,"c":1124,"v":1463295},{"d":"2005-03-23","o":1118,"h":1143,"l":1117.6,"c":1134,"v":1133280},{"d":"2005-03-24","o":1138,"h":1140.2,"l":1108,"c":1112.2,"v":1055190},{"d":"2005-03-28","o":1090,"h":1147.4,"l":1083.6,"c":1140.4,"v":1356845},{"d":"2005-03-29","o":1150,"h":1192.8,"l":1142.2,"c":1164,"v":1501380},{"d":"2005-03-30","o":1150,"h":1155,"l":1132,"c":1143.2,"v":1263065},{"d":"2005-03-31","o":1130,"h":1135,"l":1104,"c":1108.2,"v":1308645},{"d":"2005-04-01","o":1100,"h":1116,"l":1003.2,"c":1019,"v":3518355},{"d":"2005-04-04","o":1045,"h":1095,"l":1003,"c":1066,"v":3371440},{"d":"2005-04-05","o":1082,"h":1098,"l":1054,"c":1060,"v":1217260},{"d":"2005-04-06","o":1060,"h":1073.2,"l":1038.2,"c":1059.8,"v":660895},{"d":"2005-04-07","o":1071,"h":1075,"l":1055,"c":1055.2,"v":731760},{"d":"2005-04-08","o":1056,"h":1061,"l":1032,"c":1038.2,"v":1042560},{"d":"2005-04-11","o":1038,"h":1055,"l":1027,"c":1042,"v":776215},{"d":"2005-04-12","o":1048,"h":1074,"l":1048,"c":1064,"v":998795},{"d":"2005-04-13","o":1068,"h":1073,"l":1032.2,"c":1032.2,"v":840620},{"d":"2005-04-14","o":1032.2,"h":1038.2,"l":1025.8,"c":1027.8,"v":582810},{"d":"2005-04-15","o":1028,"h":1052.4,"l":1021,"c":1022.2,"v":679410},{"d":"2005-04-18","o":1029,"h":1037,"l":1021,"c":1025.2,"v":522140},{"d":"2005-04-19","o":1023,"h":1039,"l":1006.8,"c":1031.6,"v":646960},{"d":"2005-04-20","o":1031.6,"h":1035,"l":1019.8,"c":1020.2,"v":496825},{"d":"2005-04-21","o":1030,"h":1039.8,"l":1021.8,"c":1038,"v":431300},{"d":"2005-04-22","o":1038,"h":1040.4,"l":1001.2,"c":1007,"v":961355},{"d":"2005-04-25","o":1005,"h":1040.4,"l":998.2,"c":1035.2,"v":828545},{"d":"2005-04-26","o":1027,"h":1045,"l":1015.2,"c":1021.4,"v":764995},{"d":"2005-04-27","o":1018,"h":1043,"l":1012,"c":1037,"v":630095},{"d":"2005-04-28","o":1037,"h":1037.2,"l":1022,"c":1022.8,"v":521410},{"d":"2005-04-29","o":1023,"h":1031.2,"l":1000,"c":1017,"v":936620},{"d":"2005-05-02","o":1078,"h":1090,"l":1058.6,"c":1068.8,"v":1354255},{"d":"2005-05-03","o":1069,"h":1074.6,"l":1054.8,"c":1066,"v":700795},{"d":"2005-05-04","o":1072,"h":1088.8,"l":1067.6,"c":1087.4,"v":529945},{"d":"2005-05-05","o":1089.4,"h":1090,"l":1071.8,"c":1078.4,"v":316860},{"d":"2005-05-06","o":1081,"h":1086.8,"l":1076,"c":1082.8,"v":345575},{"d":"2005-05-09","o":1082.6,"h":1093,"l":1071,"c":1091.6,"v":397325},{"d":"2005-05-10","o":1089,"h":1089,"l":1060.4,"c":1065.4,"v":413965},{"d":"2005-05-11","o":1065.4,"h":1067.4,"l":1050.6,"c":1064.2,"v":319265},{"d":"2005-05-12","o":1066.2,"h":1069,"l":1048.2,"c":1049.6,"v":295175},{"d":"2005-05-13","o":1052,"h":1056.4,"l":1034.4,"c":1041,"v":374825},{"d":"2005-05-16","o":1040,"h":1059.4,"l":1037.4,"c":1056.2,"v":261480},{"d":"2005-05-17","o":1049,"h":1069.6,"l":1045,"c":1067.6,"v":263685},{"d":"2005-05-18","o":1070.2,"h":1076,"l":1059.8,"c":1065,"v":362430},{"d":"2005-05-19","o":1066,"h":1073,"l":1056.2,"c":1060,"v":336440},{"d":"2005-05-20","o":1060,"h":1080.6,"l":1056.6,"c":1075.2,"v":389940},{"d":"2005-05-23","o":1069,"h":1078,"l":1066,"c":1069,"v":327485},{"d":"2005-05-24","o":1065,"h":1076.2,"l":1060.6,"c":1076,"v":306385},{"d":"2005-05-25","o":1077,"h":1084,"l":1069,"c":1081.6,"v":427420},{"d":"2005-05-26","o":1082.2,"h":1116.8,"l":1079.4,"c":1114.2,"v":768490},{"d":"2005-05-27","o":1124,"h":1138.2,"l":1116.4,"c":1128,"v":746220},{"d":"2005-05-31","o":1139.6,"h":1140.2,"l":1107.6,"c":1111,"v":850150},{"d":"2005-06-01","o":1116,"h":1130,"l":1114,"c":1122,"v":685870},{"d":"2005-06-02","o":1126,"h":1126,"l":1114.2,"c":1117.8,"v":417275},{"d":"2005-06-03","o":1116,"h":1116,"l":1097,"c":1101.8,"v":403835},{"d":"2005-06-06","o":1104,"h":1105.4,"l":1091.6,"c":1097,"v":282615},{"d":"2005-06-07","o":1095.8,"h":1117.8,"l":1095.8,"c":1104.6,"v":333110},{"d":"2005-06-08","o":1103,"h":1106.8,"l":1096.4,"c":1099,"v":238245},{"d":"2005-06-09","o":1099.2,"h":1111.8,"l":1097,"c":1111,"v":262830},{"d":"2005-06-10","o":1115.6,"h":1115.6,"l":1095,"c":1101.8,"v":249210},{"d":"2005-06-13","o":1102,"h":1118,"l":1097.2,"c":1110,"v":280340},{"d":"2005-06-14","o":1110,"h":1114.2,"l":1102,"c":1111.4,"v":216715},{"d":"2005-06-15","o":1115,"h":1117.4,"l":1099.6,"c":1108.2,"v":380705},{"d":"2005-06-16","o":1108,"h":1110,"l":1099.6,"c":1104.6,"v":319870},{"d":"2005-06-17","o":1116,"h":1116,"l":1104.6,"c":1111,"v":448355},{"d":"2005-06-20","o":1111,"h":1117.8,"l":1105,"c":1113.6,"v":296010},{"d":"2005-06-21","o":1115,"h":1128,"l":1111,"c":1125.8,"v":408675},{"d":"2005-06-22","o":1131,"h":1131.8,"l":1116.8,"c":1119,"v":323580},{"d":"2005-06-23","o":1118,"h":1125.6,"l":1103.4,"c":1104,"v":405980},{"d":"2005-06-24","o":1105,"h":1106,"l":1090.2,"c":1090.8,"v":430390},{"d":"2005-06-27","o":1098,"h":1103.4,"l":1093.4,"c":1100.6,"v":401195},{"d":"2005-06-28","o":1107,"h":1107,"l":1099.6,"c":1103.4,"v":326500},{"d":"2005-06-29","o":1151.4,"h":1174.2,"l":1145,"c":1169.6,"v":1541600},{"d":"2005-06-30","o":1173,"h":1178.8,"l":1160.2,"c":1162,"v":766265},{"d":"2005-07-01","o":1169,"h":1177.4,"l":1167.2,"c":1172.2,"v":393300},{"d":"2005-07-05","o":1175,"h":1193.4,"l":1172.4,"c":1189.8,"v":442635},{"d":"2005-07-06","o":1191,"h":1200.8,"l":1182.6,"c":1182.8,"v":519860},{"d":"2005-07-07","o":1179.6,"h":1191.8,"l":1163.2,"c":1185.4,"v":505940},{"d":"2005-07-08","o":1190,"h":1203.8,"l":1185.8,"c":1201,"v":355345},{"d":"2005-07-11","o":1201.4,"h":1217.8,"l":1197.4,"c":1210.4,"v":452650},{"d":"2005-07-12","o":1203,"h":1212.2,"l":1202.2,"c":1210.2,"v":260425},{"d":"2005-07-13","o":1210,"h":1214,"l":1203,"c":1211.8,"v":261000},{"d":"2005-07-14","o":1216,"h":1222,"l":1211.4,"c":1213,"v":352975},{"d":"2005-07-15","o":1213.2,"h":1225,"l":1211,"c":1224.2,"v":289755},{"d":"2005-07-18","o":1219,"h":1221.8,"l":1200,"c":1202,"v":322005},{"d":"2005-07-19","o":1209.8,"h":1218.8,"l":1208.8,"c":1214,"v":269650},{"d":"2005-07-20","o":1214,"h":1219.8,"l":1202.8,"c":1213,"v":308435},{"d":"2005-07-21","o":1205,"h":1216.4,"l":1203,"c":1211,"v":264870},{"d":"2005-07-22","o":1210.8,"h":1216.4,"l":1205.8,"c":1214.8,"v":209685},{"d":"2005-07-25","o":1214.8,"h":1219,"l":1205.6,"c":1210,"v":227235},{"d":"2005-07-26","o":1212,"h":1213.4,"l":1204.2,"c":1206,"v":235055},{"d":"2005-07-27","o":1206,"h":1217.8,"l":1206,"c":1215.8,"v":329660},{"d":"2005-07-28","o":1217,"h":1221.2,"l":1210,"c":1214.6,"v":290050},{"d":"2005-07-29","o":1213,"h":1217,"l":1203,"c":1204,"v":280030},{"d":"2005-08-01","o":1205.4,"h":1209.4,"l":1194.2,"c":1201.8,"v":268245},{"d":"2005-08-02","o":1201.8,"h":1217.8,"l":1200.2,"c":1215,"v":275500},{"d":"2005-08-03","o":1208.4,"h":1221.4,"l":1206.6,"c":1220.6,"v":275475},{"d":"2005-08-04","o":1216,"h":1224.4,"l":1208.6,"c":1222.6,"v":321040},{"d":"2005-08-05","o":1218,"h":1219.6,"l":1212.8,"c":1216.4,"v":343175},{"d":"2005-08-08","o":1217,"h":1227.4,"l":1217,"c":1220,"v":311845},{"d":"2005-08-09","o":1220.2,"h":1232,"l":1218,"c":1228.4,"v":402605},{"d":"2005-08-10","o":1254,"h":1274.6,"l":1243.8,"c":1244.8,"v":871575},{"d":"2005-08-11","o":1240,"h":1259.8,"l":1237.4,"c":1253.4,"v":401580},{"d":"2005-08-12","o":1253.4,"h":1253.4,"l":1239.2,"c":1246,"v":270235},{"d":"2005-08-15","o":1243.4,"h":1247,"l":1236.8,"c":1243.2,"v":266285},{"d":"2005-08-16","o":1243.4,"h":1247.6,"l":1231.2,"c":1232.8,"v":346595},{"d":"2005-08-17","o":1231.6,"h":1240.4,"l":1227.6,"c":1230,"v":234560},{"d":"2005-08-18","o":1229.6,"h":1232.4,"l":1215.2,"c":1227.8,"v":280890},{"d":"2005-08-19","o":1229,"h":1230.4,"l":1221,"c":1224.2,"v":274555},{"d":"2005-08-22","o":1225.6,"h":1233.4,"l":1215.2,"c":1220,"v":284510},{"d":"2005-08-23","o":1215.2,"h":1217.4,"l":1208.8,"c":1214,"v":286650},{"d":"2005-08-24","o":1211.6,"h":1216.6,"l":1193.2,"c":1197,"v":438995},{"d":"2005-08-25","o":1197,"h":1199.4,"l":1191.6,"c":1194,"v":237855},{"d":"2005-08-26","o":1187,"h":1193.8,"l":1180.6,"c":1185.4,"v":350230},{"d":"2005-08-29","o":1166,"h":1193.6,"l":1160,"c":1190.6,"v":369030},{"d":"2005-08-30","o":1186.2,"h":1192,"l":1174.8,"c":1185.6,"v":331380},{"d":"2005-08-31","o":1178,"h":1184,"l":1161,"c":1184,"v":527430},{"d":"2005-09-01","o":1175,"h":1192.2,"l":1170.2,"c":1187,"v":422005},{"d":"2005-09-02","o":1202.8,"h":1203,"l":1183.2,"c":1186.6,"v":345300},{"d":"2005-09-06","o":1190.8,"h":1203.2,"l":1190.8,"c":1202,"v":366900},{"d":"2005-09-07","o":1196.6,"h":1205.8,"l":1194.2,"c":1203.2,"v":280880},{"d":"2005-09-08","o":1198.6,"h":1202.8,"l":1192,"c":1195.2,"v":297080},{"d":"2005-09-09","o":1198,"h":1227.8,"l":1195.6,"c":1224.6,"v":415835},{"d":"2005-09-12","o":1221.4,"h":1240.4,"l":1215.2,"c":1220.2,"v":356345},{"d":"2005-09-13","o":1217,"h":1230.6,"l":1206.8,"c":1220,"v":388765},{"d":"2005-09-14","o":1225.6,"h":1230.4,"l":1212,"c":1215.4,"v":347700},{"d":"2005-09-15","o":1222.6,"h":1229.4,"l":1214.8,"c":1219,"v":327495},{"d":"2005-09-16","o":1222,"h":1227.4,"l":1215.6,"c":1226,"v":658865},{"d":"2005-09-19","o":1226,"h":1226,"l":1205.2,"c":1207,"v":350840},{"d":"2005-09-20","o":1213,"h":1233.2,"l":1206.8,"c":1210.2,"v":434020},{"d":"2005-09-21","o":1200.8,"h":1210.6,"l":1187,"c":1188,"v":525980},{"d":"2005-09-22","o":1188,"h":1198.6,"l":1174,"c":1187.4,"v":527175},{"d":"2005-09-23","o":1193,"h":1214.8,"l":1187,"c":1201.2,"v":473430},{"d":"2005-09-26","o":1217.4,"h":1224,"l":1208.6,"c":1213.8,"v":371530},{"d":"2005-09-27","o":1218.8,"h":1224,"l":1204.6,"c":1215.2,"v":335570},{"d":"2005-09-28","o":1220.2,"h":1224.6,"l":1210,"c":1219,"v":391870},{"d":"2005-09-29","o":1215,"h":1248,"l":1213,"c":1245.2,"v":459505},{"d":"2005-09-30","o":1247,"h":1247.2,"l":1231,"c":1239.2,"v":282565},{"d":"2005-10-03","o":1234.6,"h":1236,"l":1222,"c":1230.8,"v":287105},{"d":"2005-10-04","o":1234,"h":1239.8,"l":1218.6,"c":1223.2,"v":271455},{"d":"2005-10-05","o":1224,"h":1239,"l":1219,"c":1222.2,"v":375135},{"d":"2005-10-06","o":1229,"h":1239.2,"l":1223,"c":1233,"v":388820},{"d":"2005-10-07","o":1241,"h":1245,"l":1227.2,"c":1237.4,"v":322735},{"d":"2005-10-10","o":1240.2,"h":1251,"l":1227.2,"c":1237,"v":247150},{"d":"2005-10-11","o":1234.4,"h":1243.8,"l":1226,"c":1234.2,"v":293455},{"d":"2005-10-12","o":1224.8,"h":1244.4,"l":1224.8,"c":1230.4,"v":341890},{"d":"2005-10-13","o":1228,"h":1251.8,"l":1227.8,"c":1245.4,"v":361775},{"d":"2005-10-14","o":1250,"h":1257,"l":1237.8,"c":1248.8,"v":292545},{"d":"2005-10-17","o":1243,"h":1263.6,"l":1242,"c":1262,"v":353855},{"d":"2005-10-18","o":1262,"h":1266,"l":1254.6,"c":1256.2,"v":311080},{"d":"2005-10-19","o":1251,"h":1269.6,"l":1246.2,"c":1269.6,"v":317330},{"d":"2005-10-20","o":1269.6,"h":1269.8,"l":1250,"c":1256,"v":329715},{"d":"2005-10-21","o":1261,"h":1268.8,"l":1254.2,"c":1258.4,"v":334220},{"d":"2005-10-24","o":1266,"h":1275,"l":1263,"c":1274.4,"v":331580},{"d":"2005-10-25","o":1268,"h":1279.8,"l":1262.2,"c":1275,"v":284630},{"d":"2005-10-26","o":1269,"h":1282.2,"l":1265.2,"c":1270,"v":341250},{"d":"2005-10-27","o":1270,"h":1277,"l":1260.4,"c":1262.6,"v":259210},{"d":"2005-10-28","o":1266,"h":1287.4,"l":1265.2,"c":1286,"v":383910},{"d":"2005-10-31","o":1293,"h":1299.8,"l":1287.8,"c":1296,"v":391035},{"d":"2005-11-01","o":1296,"h":1309,"l":1290.2,"c":1301.6,"v":472345},{"d":"2005-11-02","o":1301.6,"h":1329.6,"l":1297,"c":1324.4,"v":554995},{"d":"2005-11-03","o":1328,"h":1336,"l":1310.4,"c":1318.4,"v":433960},{"d":"2005-11-04","o":1318.4,"h":1326.6,"l":1303.2,"c":1319.8,"v":312215},{"d":"2005-11-07","o":1320,"h":1329.2,"l":1306,"c":1326.8,"v":302975},{"d":"2005-11-08","o":1320,"h":1324.6,"l":1313.2,"c":1317,"v":254370},{"d":"2005-11-09","o":1305,"h":1334.8,"l":1296,"c":1327.4,"v":492170},{"d":"2005-11-10","o":1327.4,"h":1347,"l":1325.2,"c":1343.8,"v":357500},{"d":"2005-11-11","o":1345,"h":1349.6,"l":1338.4,"c":1344.8,"v":225275},{"d":"2005-11-14","o":1341,"h":1356,"l":1337,"c":1350,"v":291185},{"d":"2005-11-15","o":1346.8,"h":1349.6,"l":1321.4,"c":1333.6,"v":562815},{"d":"2005-11-16","o":1329.6,"h":1342.8,"l":1318.2,"c":1326.6,"v":486980},{"d":"2005-11-17","o":1326.6,"h":1343.8,"l":1324.8,"c":1341.4,"v":327805},{"d":"2005-11-18","o":1353,"h":1353,"l":1326.2,"c":1343.4,"v":490050},{"d":"2005-11-21","o":1341.4,"h":1354,"l":1334,"c":1352.6,"v":340960},{"d":"2005-11-22","o":1346,"h":1369.6,"l":1345.2,"c":1367.2,"v":396720},{"d":"2005-11-23","o":1367.2,"h":1384,"l":1362.6,"c":1381.4,"v":473650},{"d":"2005-11-25","o":1386.4,"h":1388,"l":1370,"c":1377.4,"v":109395},{"d":"2005-11-28","o":1379.6,"h":1381.8,"l":1361.6,"c":1364.6,"v":416460},{"d":"2005-11-29","o":1369,"h":1371.6,"l":1356.4,"c":1361.2,"v":313555},{"d":"2005-11-30","o":1362,"h":1362,"l":1342.2,"c":1342.8,"v":325840},{"d":"2005-12-01","o":1346.2,"h":1360.4,"l":1346.2,"c":1356.2,"v":325795},{"d":"2005-12-02","o":1352,"h":1360,"l":1336,"c":1345.8,"v":268260},{"d":"2005-12-05","o":1342,"h":1346.2,"l":1321.6,"c":1326.8,"v":392410},{"d":"2005-12-06","o":1338,"h":1349.8,"l":1324,"c":1329.4,"v":409380},{"d":"2005-12-07","o":1335.4,"h":1341.6,"l":1310.6,"c":1318.2,"v":429715},{"d":"2005-12-08","o":1321,"h":1330,"l":1315.2,"c":1317.2,"v":291130},{"d":"2005-12-09","o":1322.2,"h":1329,"l":1311.8,"c":1320.4,"v":284010},{"d":"2005-12-12","o":1322.4,"h":1329,"l":1312.6,"c":1315.6,"v":221405},{"d":"2005-12-13","o":1313,"h":1325,"l":1306,"c":1318.6,"v":385265},{"d":"2005-12-14","o":1318,"h":1326.8,"l":1313.4,"c":1319.8,"v":293560},{"d":"2005-12-15","o":1323.6,"h":1323.6,"l":1306,"c":1306,"v":372055},{"d":"2005-12-16","o":1311,"h":1314.2,"l":1299.6,"c":1303,"v":522570},{"d":"2005-12-19","o":1320,"h":1336.4,"l":1313,"c":1316.4,"v":388355},{"d":"2005-12-20","o":1319.8,"h":1322,"l":1304.4,"c":1308.4,"v":285455},{"d":"2005-12-21","o":1318,"h":1337,"l":1316.2,"c":1328.8,"v":356515},{"d":"2005-12-22","o":1322.8,"h":1359.2,"l":1322.2,"c":1358,"v":444525},{"d":"2005-12-23","o":1360,"h":1364,"l":1356.8,"c":1362,"v":182730},{"d":"2005-12-27","o":1368,"h":1377.8,"l":1355,"c":1359,"v":280865},{"d":"2005-12-28","o":1360,"h":1371,"l":1359.8,"c":1368.2,"v":223010},{"d":"2005-12-29","o":1370.4,"h":1384,"l":1369.2,"c":1382,"v":294590},{"d":"2005-12-30","o":1374,"h":1382,"l":1360.2,"c":1364.6,"v":244890},{"d":"2006-01-03","o":1378.8,"h":1393.2,"l":1336.8,"c":1392.4,"v":438190},{"d":"2006-01-04","o":1395.8,"h":1407,"l":1385.2,"c":1394.4,"v":309935},{"d":"2006-01-05","o":1398,"h":1401,"l":1388.6,"c":1396.2,"v":197095},{"d":"2006-01-06","o":1400,"h":1405.4,"l":1388,"c":1402.2,"v":287175},{"d":"2006-01-09","o":1397,"h":1399.8,"l":1391.4,"c":1395.6,"v":292405},{"d":"2006-01-10","o":1363.6,"h":1412.2,"l":1363.6,"c":1408,"v":321220},{"d":"2006-01-11","o":1420,"h":1421.8,"l":1412,"c":1416.6,"v":334650},{"d":"2006-01-12","o":1420,"h":1420,"l":1401,"c":1405.2,"v":264465},{"d":"2006-01-13","o":1400,"h":1419,"l":1388,"c":1401,"v":319545},{"d":"2006-01-17","o":1385.2,"h":1387.8,"l":1372,"c":1380.8,"v":335450},{"d":"2006-01-18","o":1381,"h":1386,"l":1368.2,"c":1372.2,"v":349245},{"d":"2006-01-19","o":1374,"h":1375.4,"l":1360,"c":1362,"v":350660},{"d":"2006-01-20","o":1361.6,"h":1361.6,"l":1334,"c":1334.2,"v":513095},{"d":"2006-01-23","o":1332.6,"h":1341.4,"l":1326.6,"c":1332.2,"v":366275},{"d":"2006-01-24","o":1339.4,"h":1342,"l":1328.8,"c":1330.8,"v":311285},{"d":"2006-01-25","o":1332.8,"h":1335.6,"l":1306.2,"c":1316.2,"v":405795},{"d":"2006-01-26","o":1320,"h":1344.2,"l":1320,"c":1328.8,"v":364440},{"d":"2006-01-27","o":1330,"h":1345.8,"l":1323.2,"c":1333,"v":283780},{"d":"2006-01-30","o":1335,"h":1337,"l":1318.4,"c":1321.4,"v":340510},{"d":"2006-01-31","o":1321.4,"h":1326.4,"l":1309,"c":1309.2,"v":341995},{"d":"2006-02-01","o":1312,"h":1328.6,"l":1309.4,"c":1325.4,"v":369640},{"d":"2006-02-02","o":1325.4,"h":1326.4,"l":1305.4,"c":1309.4,"v":385410},{"d":"2006-02-03","o":1308,"h":1314,"l":1293.4,"c":1307,"v":290275},{"d":"2006-02-06","o":1310,"h":1328.4,"l":1308,"c":1320.2,"v":300875},{"d":"2006-02-07","o":1320.2,"h":1328.6,"l":1308.4,"c":1316,"v":264230},{"d":"2006-02-08","o":1323,"h":1330,"l":1313.6,"c":1327.6,"v":247085},{"d":"2006-02-09","o":1329,"h":1365.2,"l":1323,"c":1342.4,"v":527675},{"d":"2006-02-10","o":1347.2,"h":1360,"l":1342.6,"c":1358,"v":503715},{"d":"2006-02-13","o":1358,"h":1364,"l":1344,"c":1358.8,"v":288630},{"d":"2006-02-14","o":1362,"h":1373.8,"l":1352.4,"c":1367.8,"v":350010},{"d":"2006-02-15","o":1364,"h":1369.4,"l":1347.6,"c":1365.8,"v":340120},{"d":"2006-02-16","o":1364.8,"h":1367.4,"l":1349.4,"c":1363.6,"v":254460},{"d":"2006-02-17","o":1357.2,"h":1357.2,"l":1335.4,"c":1348.4,"v":315215},{"d":"2006-02-21","o":1347.2,"h":1348,"l":1336.4,"c":1345.2,"v":245690},{"d":"2006-02-22","o":1353.6,"h":1365.2,"l":1348,"c":1358.2,"v":365865},{"d":"2006-02-23","o":1351.6,"h":1353.4,"l":1330.8,"c":1344,"v":314525},{"d":"2006-02-24","o":1347.4,"h":1349.6,"l":1337.2,"c":1339.4,"v":210515},{"d":"2006-02-27","o":1339.4,"h":1347.6,"l":1332.4,"c":1342.2,"v":261885},{"d":"2006-02-28","o":1337.2,"h":1341,"l":1325.2,"c":1327.2,"v":355115},{"d":"2006-03-01","o":1325.8,"h":1337,"l":1319.2,"c":1324.4,"v":265980},{"d":"2006-03-02","o":1318,"h":1322.6,"l":1310.4,"c":1316,"v":328885},{"d":"2006-03-03","o":1312,"h":1316,"l":1305.2,"c":1309.6,"v":303625},{"d":"2006-03-06","o":1307.6,"h":1325.6,"l":1302.4,"c":1320.2,"v":281590},{"d":"2006-03-07","o":1320.2,"h":1332,"l":1317.8,"c":1329.8,"v":315095},{"d":"2006-03-08","o":1327.8,"h":1347.2,"l":1323.4,"c":1339.2,"v":358975},{"d":"2006-03-09","o":1339.2,"h":1343.6,"l":1330.2,"c":1331.8,"v":256085},{"d":"2006-03-10","o":1345,"h":1360,"l":1340.8,"c":1353,"v":286825},{"d":"2006-03-13","o":1358,"h":1366.2,"l":1353,"c":1361.4,"v":242005},{"d":"2006-03-14","o":1369,"h":1378,"l":1363.8,"c":1372.2,"v":300330},{"d":"2006-03-15","o":1368,"h":1378,"l":1355.2,"c":1373.2,"v":310755},{"d":"2006-03-16","o":1380,"h":1390,"l":1375,"c":1384.8,"v":356995},{"d":"2006-03-17","o":1373,"h":1379.4,"l":1340.6,"c":1376.4,"v":977630},{"d":"2006-03-20","o":1378,"h":1382.4,"l":1359,"c":1368.2,"v":362770},{"d":"2006-03-21","o":1374.4,"h":1374.4,"l":1342,"c":1346.6,"v":433770},{"d":"2006-03-22","o":1346.6,"h":1360.4,"l":1343.6,"c":1357.8,"v":247325},{"d":"2006-03-23","o":1350.8,"h":1354.4,"l":1340.2,"c":1343.2,"v":248195},{"d":"2006-03-24","o":1340,"h":1354,"l":1330,"c":1348.6,"v":276260},{"d":"2006-03-27","o":1342.4,"h":1349.4,"l":1332.8,"c":1343,"v":280730},{"d":"2006-03-28","o":1335.2,"h":1342.2,"l":1318.4,"c":1320.6,"v":413420},{"d":"2006-03-29","o":1323,"h":1328,"l":1320,"c":1323.6,"v":435550},{"d":"2006-03-30","o":1326.8,"h":1326.8,"l":1312.4,"c":1321.4,"v":418375},{"d":"2006-03-31","o":1325.2,"h":1334.6,"l":1317.8,"c":1321.8,"v":368130},{"d":"2006-04-03","o":1328,"h":1328,"l":1312,"c":1313.4,"v":370160},{"d":"2006-04-04","o":1313.4,"h":1323.6,"l":1308,"c":1321.4,"v":336470},{"d":"2006-04-05","o":1321.4,"h":1330.2,"l":1314.4,"c":1319,"v":335760},{"d":"2006-04-06","o":1314,"h":1319,"l":1307,"c":1308.8,"v":310030},{"d":"2006-04-07","o":1307,"h":1307.2,"l":1283,"c":1287.6,"v":434910},{"d":"2006-04-10","o":1292.4,"h":1294,"l":1276,"c":1283.8,"v":323210},{"d":"2006-04-11","o":1267.8,"h":1290,"l":1261,"c":1267.8,"v":396695},{"d":"2006-04-12","o":1270,"h":1276.4,"l":1261,"c":1267.8,"v":265180},{"d":"2006-04-13","o":1267.8,"h":1272,"l":1258.4,"c":1268,"v":269125},{"d":"2006-04-17","o":1264,"h":1270.2,"l":1255,"c":1258.4,"v":303890},{"d":"2006-04-18","o":1260.4,"h":1270.8,"l":1237.8,"c":1269.6,"v":442905},{"d":"2006-04-19","o":1270,"h":1282.4,"l":1269.4,"c":1273.2,"v":274980},{"d":"2006-04-20","o":1267,"h":1277,"l":1260.6,"c":1274,"v":291385},{"d":"2006-04-21","o":1283,"h":1284.6,"l":1270.4,"c":1276.2,"v":288465},{"d":"2006-04-24","o":1276.8,"h":1288.6,"l":1270.8,"c":1285.6,"v":235710},{"d":"2006-04-25","o":1285.8,"h":1292.8,"l":1264.2,"c":1272.8,"v":309280},{"d":"2006-04-26","o":1277.4,"h":1281.2,"l":1265.4,"c":1280.8,"v":283605},{"d":"2006-04-27","o":1280.8,"h":1309.2,"l":1274,"c":1298.8,"v":386415},{"d":"2006-04-28","o":1300,"h":1314,"l":1292.6,"c":1305,"v":387510},{"d":"2006-05-01","o":1315,"h":1316,"l":1292,"c":1293.8,"v":303375},{"d":"2006-05-02","o":1298,"h":1311.6,"l":1292,"c":1306.4,"v":263000},{"d":"2006-05-03","o":1302,"h":1308,"l":1295.8,"c":1300.2,"v":281285},{"d":"2006-05-04","o":1300.2,"h":1313,"l":1299,"c":1299.6,"v":270890},{"d":"2006-05-05","o":1307.4,"h":1307.4,"l":1300.2,"c":1302.8,"v":313415},{"d":"2006-05-08","o":1306,"h":1312,"l":1303,"c":1306.8,"v":299205},{"d":"2006-05-09","o":1311,"h":1327,"l":1307,"c":1324.2,"v":384350},{"d":"2006-05-10","o":1324.2,"h":1334.2,"l":1318.2,"c":1330.8,"v":465470},{"d":"2006-05-11","o":1298,"h":1303.8,"l":1257,"c":1263,"v":1505385},{"d":"2006-05-12","o":1256,"h":1273,"l":1246.6,"c":1263.6,"v":653270},{"d":"2006-05-15","o":1266,"h":1280.6,"l":1265,"c":1277.6,"v":401415},{"d":"2006-05-16","o":1280,"h":1291,"l":1276,"c":1281,"v":288665},{"d":"2006-05-17","o":1278,"h":1280,"l":1242.2,"c":1250,"v":543600},{"d":"2006-05-18","o":1244.2,"h":1252.2,"l":1228.4,"c":1231,"v":523155},{"d":"2006-05-19","o":1232.4,"h":1234.2,"l":1217.2,"c":1223.2,"v":530700},{"d":"2006-05-22","o":1215,"h":1232.8,"l":1212.8,"c":1225,"v":528495},{"d":"2006-05-23","o":1224,"h":1234,"l":1214.8,"c":1219.6,"v":449365},{"d":"2006-05-24","o":1221,"h":1227.6,"l":1200.6,"c":1208,"v":553860},{"d":"2006-05-25","o":1220,"h":1222,"l":1209.6,"c":1218.2,"v":382350},{"d":"2006-05-26","o":1224,"h":1231.4,"l":1210.6,"c":1229.4,"v":270795},{"d":"2006-05-30","o":1232.4,"h":1236,"l":1209,"c":1212,"v":347350},{"d":"2006-05-31","o":1216,"h":1219.8,"l":1205.2,"c":1216,"v":325865},{"d":"2006-06-01","o":1216,"h":1224.8,"l":1209.8,"c":1223.4,"v":285340},{"d":"2006-06-02","o":1230,"h":1233,"l":1214.4,"c":1222.2,"v":267350},{"d":"2006-06-05","o":1216,"h":1222.2,"l":1206.6,"c":1207.8,"v":233100},{"d":"2006-06-06","o":1212.8,"h":1215.8,"l":1193.6,"c":1205.8,"v":386270},{"d":"2006-06-07","o":1211,"h":1223,"l":1204.6,"c":1204.6,"v":351065},{"d":"2006-06-08","o":1206,"h":1220.2,"l":1201.8,"c":1209.4,"v":457295},{"d":"2006-06-09","o":1209,"h":1214,"l":1198,"c":1204.2,"v":254950},{"d":"2006-06-12","o":1207.2,"h":1209.4,"l":1188.8,"c":1190,"v":271965},{"d":"2006-06-13","o":1191.4,"h":1200,"l":1181.8,"c":1182.8,"v":451120},{"d":"2006-06-14","o":1182.8,"h":1191,"l":1171.2,"c":1185.4,"v":430685},{"d":"2006-06-15","o":1195,"h":1201.6,"l":1178,"c":1200.6,"v":420190},{"d":"2006-06-16","o":1195.2,"h":1200.4,"l":1189,"c":1197.4,"v":465010},{"d":"2006-06-19","o":1197.4,"h":1203,"l":1184,"c":1189.4,"v":272925},{"d":"2006-06-20","o":1194,"h":1202.2,"l":1190.4,"c":1197,"v":301905},{"d":"2006-06-21","o":1202.6,"h":1206.8,"l":1195.2,"c":1196.4,"v":273820},{"d":"2006-06-22","o":1194.4,"h":1199,"l":1183.6,"c":1187.4,"v":254500},{"d":"2006-06-23","o":1183.4,"h":1195.8,"l":1183,"c":1185.2,"v":201515},{"d":"2006-06-26","o":1182.6,"h":1188,"l":1181.2,"c":1184,"v":227400},{"d":"2006-06-27","o":1186,"h":1188.8,"l":1172.4,"c":1174.6,"v":316670},{"d":"2006-06-28","o":1177.2,"h":1187,"l":1170.8,"c":1173.4,"v":291715},{"d":"2006-06-29","o":1180,"h":1188,"l":1171.6,"c":1185.4,"v":532110},{"d":"2006-06-30","o":1185.4,"h":1190.8,"l":1177.2,"c":1181,"v":529635},{"d":"2006-07-03","o":1181.2,"h":1194,"l":1181.2,"c":1191.4,"v":191015},{"d":"2006-07-05","o":1191.6,"h":1195,"l":1182,"c":1186.8,"v":315890},{"d":"2006-07-06","o":1186.8,"h":1195.8,"l":1181,"c":1189.2,"v":267735},{"d":"2006-07-07","o":1188,"h":1189.6,"l":1174.8,"c":1179.4,"v":337860},{"d":"2006-07-10","o":1184,"h":1196.4,"l":1182.8,"c":1194,"v":249810},{"d":"2006-07-11","o":1192,"h":1196,"l":1181.2,"c":1189.2,"v":434695},{"d":"2006-07-12","o":1192.8,"h":1193,"l":1174.2,"c":1179.2,"v":263765},{"d":"2006-07-13","o":1180,"h":1182.8,"l":1165.4,"c":1167.2,"v":338545},{"d":"2006-07-14","o":1165.2,"h":1169.8,"l":1152.6,"c":1155.2,"v":422940},{"d":"2006-07-17","o":1157.8,"h":1162.8,"l":1150.4,"c":1160.4,"v":256110},{"d":"2006-07-18","o":1175,"h":1175,"l":1156,"c":1167.6,"v":294365},{"d":"2006-07-19","o":1175,"h":1193,"l":1171,"c":1186.8,"v":431005},{"d":"2006-07-20","o":1186.8,"h":1191.6,"l":1181.8,"c":1190.2,"v":243260},{"d":"2006-07-21","o":1193.6,"h":1196,"l":1175.4,"c":1183.2,"v":391020},{"d":"2006-07-24","o":1186.4,"h":1204.6,"l":1185,"c":1196.8,"v":270675},{"d":"2006-07-25","o":1193,"h":1203.4,"l":1187.6,"c":1198.8,"v":276590},{"d":"2006-07-26","o":1199,"h":1209.2,"l":1192.6,"c":1204.6,"v":307400},{"d":"2006-07-27","o":1209.6,"h":1216.8,"l":1203,"c":1208,"v":288760},{"d":"2006-07-28","o":1213,"h":1223,"l":1212.6,"c":1218,"v":285915},{"d":"2006-07-31","o":1214,"h":1219.6,"l":1207.6,"c":1213.4,"v":257060},{"d":"2006-08-01","o":1213.4,"h":1213.4,"l":1193.6,"c":1207,"v":338515},{"d":"2006-08-02","o":1210,"h":1212.6,"l":1198.8,"c":1205.6,"v":229450},{"d":"2006-08-03","o":1209,"h":1214,"l":1193.8,"c":1199.4,"v":305335},{"d":"2006-08-04","o":1210,"h":1212.2,"l":1197,"c":1201.4,"v":334585},{"d":"2006-08-07","o":1200,"h":1200.8,"l":1190,"c":1196.2,"v":251785},{"d":"2006-08-08","o":1199.6,"h":1201.6,"l":1190,"c":1193.6,"v":294290},{"d":"2006-08-09","o":1197.8,"h":1200,"l":1164.8,"c":1169.8,"v":674480},{"d":"2006-08-10","o":1180,"h":1217.2,"l":1176,"c":1206.4,"v":712750},{"d":"2006-08-11","o":1216,"h":1233,"l":1208,"c":1231.4,"v":587640},{"d":"2006-08-14","o":1234,"h":1244,"l":1234,"c":1234,"v":330390},{"d":"2006-08-15","o":1245,"h":1252.6,"l":1235,"c":1251.8,"v":379090},{"d":"2006-08-16","o":1257,"h":1265,"l":1254,"c":1260.2,"v":381850},{"d":"2006-08-17","o":1260.2,"h":1274,"l":1256.8,"c":1271.6,"v":354810},{"d":"2006-08-18","o":1273.2,"h":1279,"l":1272,"c":1278,"v":362400},{"d":"2006-08-21","o":1278,"h":1278,"l":1266.2,"c":1275,"v":267475},{"d":"2006-08-22","o":1271.4,"h":1272.2,"l":1256.6,"c":1262.2,"v":371515},{"d":"2006-08-23","o":1260,"h":1264.8,"l":1256,"c":1264,"v":204815},{"d":"2006-08-24","o":1266.6,"h":1270.6,"l":1257.8,"c":1260,"v":255150},{"d":"2006-08-25","o":1256,"h":1263.4,"l":1254.6,"c":1263,"v":209830},{"d":"2006-08-28","o":1270,"h":1276.2,"l":1265.4,"c":1270.4,"v":347190},{"d":"2006-08-29","o":1269,"h":1273.6,"l":1265.6,"c":1272,"v":264830},{"d":"2006-08-30","o":1267.6,"h":1276,"l":1265.4,"c":1271,"v":280180},{"d":"2006-08-31","o":1274,"h":1281,"l":1271.6,"c":1276.4,"v":265925},{"d":"2006-09-01","o":1285,"h":1288.8,"l":1276.4,"c":1282.6,"v":270785},{"d":"2006-09-05","o":1283.8,"h":1290,"l":1280,"c":1284.6,"v":252495},{"d":"2006-09-06","o":1276.4,"h":1282,"l":1270.6,"c":1280,"v":342255},{"d":"2006-09-07","o":1280,"h":1283.8,"l":1267.2,"c":1278,"v":398990},{"d":"2006-09-08","o":1279,"h":1290.4,"l":1277,"c":1284.8,"v":280000},{"d":"2006-09-11","o":1285,"h":1298,"l":1285,"c":1294.4,"v":348585},{"d":"2006-09-12","o":1298,"h":1309,"l":1296,"c":1300,"v":426315},{"d":"2006-09-13","o":1301,"h":1310,"l":1295,"c":1305,"v":285860},{"d":"2006-09-14","o":1302,"h":1308.2,"l":1301.6,"c":1306.6,"v":274585},{"d":"2006-09-15","o":1313,"h":1316,"l":1307.8,"c":1314.4,"v":519760},{"d":"2006-09-18","o":1314.4,"h":1320,"l":1308.2,"c":1311,"v":278115},{"d":"2006-09-19","o":1311,"h":1313.2,"l":1304.4,"c":1311.8,"v":331850},{"d":"2006-09-20","o":1313,"h":1316,"l":1308,"c":1311.6,"v":275810},{"d":"2006-09-21","o":1310,"h":1313.2,"l":1302,"c":1307.8,"v":259710},{"d":"2006-09-22","o":1307.8,"h":1309,"l":1298.4,"c":1301,"v":221755},{"d":"2006-09-25","o":1312,"h":1328.8,"l":1302,"c":1320,"v":478910},{"d":"2006-09-26","o":1324,"h":1336,"l":1320,"c":1329.6,"v":441460},{"d":"2006-09-27","o":1330,"h":1332.2,"l":1318,"c":1325.8,"v":362585},{"d":"2006-09-28","o":1325.6,"h":1329,"l":1319.2,"c":1324.8,"v":227855},{"d":"2006-09-29","o":1326.4,"h":1326.4,"l":1319.2,"c":1325.2,"v":300965},{"d":"2006-10-02","o":1326,"h":1327.2,"l":1316.8,"c":1326,"v":284875},{"d":"2006-10-03","o":1328,"h":1338.2,"l":1327,"c":1333.8,"v":319555},{"d":"2006-10-04","o":1333.8,"h":1345.8,"l":1330.6,"c":1343,"v":304205},{"d":"2006-10-05","o":1344,"h":1347,"l":1338.4,"c":1344.8,"v":223125},{"d":"2006-10-06","o":1345,"h":1345,"l":1335.2,"c":1340.4,"v":212110},{"d":"2006-10-09","o":1340.6,"h":1340.6,"l":1328.6,"c":1336.2,"v":299325},{"d":"2006-10-10","o":1336.2,"h":1343,"l":1330,"c":1337,"v":252320},{"d":"2006-10-11","o":1334,"h":1345,"l":1331.4,"c":1340.6,"v":301045},{"d":"2006-10-12","o":1346,"h":1351.4,"l":1343,"c":1347,"v":279430},{"d":"2006-10-13","o":1344,"h":1348,"l":1340.2,"c":1345.4,"v":251825},{"d":"2006-10-16","o":1346.2,"h":1349,"l":1342.2,"c":1347.6,"v":172150},{"d":"2006-10-17","o":1347.2,"h":1348,"l":1335.6,"c":1344.2,"v":271960},{"d":"2006-10-18","o":1348,"h":1350,"l":1335,"c":1340.4,"v":269730},{"d":"2006-10-19","o":1338,"h":1338.2,"l":1324.6,"c":1332.2,"v":344540},{"d":"2006-10-20","o":1332.6,"h":1332.6,"l":1322,"c":1329.6,"v":324795},{"d":"2006-10-23","o":1323,"h":1339.4,"l":1321.6,"c":1336.8,"v":284235},{"d":"2006-10-24","o":1333,"h":1337.8,"l":1330,"c":1334,"v":313700},{"d":"2006-10-25","o":1334.2,"h":1339.4,"l":1329,"c":1336.6,"v":251935},{"d":"2006-10-26","o":1341.6,"h":1359.6,"l":1335.8,"c":1355.6,"v":462445},{"d":"2006-10-27","o":1355.8,"h":1359.6,"l":1346.6,"c":1347.8,"v":423110},{"d":"2006-10-30","o":1350.6,"h":1353.6,"l":1343.2,"c":1347.8,"v":214460},{"d":"2006-10-31","o":1347.8,"h":1352,"l":1334.6,"c":1343.4,"v":278625},{"d":"2006-11-01","o":1343,"h":1347,"l":1329.4,"c":1335.4,"v":409525},{"d":"2006-11-02","o":1330,"h":1335.8,"l":1326.4,"c":1333.6,"v":394440},{"d":"2006-11-03","o":1336,"h":1338,"l":1327,"c":1336.4,"v":247435},{"d":"2006-11-06","o":1337,"h":1355,"l":1337,"c":1350,"v":416710},{"d":"2006-11-07","o":1350,"h":1363.6,"l":1350,"c":1357.4,"v":392370},{"d":"2006-11-08","o":1357.4,"h":1375.4,"l":1355.2,"c":1367.6,"v":346720},{"d":"2006-11-09","o":1370,"h":1377,"l":1359,"c":1360.8,"v":461435},{"d":"2006-11-10","o":1380,"h":1399.4,"l":1380,"c":1392.6,"v":883675},{"d":"2006-11-13","o":1391.8,"h":1419.8,"l":1391.8,"c":1413,"v":721185},{"d":"2006-11-14","o":1418,"h":1429.8,"l":1416.4,"c":1424.8,"v":476355},{"d":"2006-11-15","o":1425,"h":1448.8,"l":1421.8,"c":1439.8,"v":668960},{"d":"2006-11-16","o":1445,"h":1451,"l":1434,"c":1447.2,"v":395020},{"d":"2006-11-17","o":1448,"h":1449.4,"l":1426.2,"c":1441,"v":470580},{"d":"2006-11-20","o":1437.2,"h":1440.2,"l":1428.8,"c":1438.4,"v":243220},{"d":"2006-11-21","o":1438.4,"h":1444,"l":1431.6,"c":1436.8,"v":248280},{"d":"2006-11-22","o":1435.6,"h":1440.4,"l":1420.2,"c":1431.4,"v":269475},{"d":"2006-11-24","o":1419,"h":1426.8,"l":1414.6,"c":1424,"v":127625},{"d":"2006-11-27","o":1419,"h":1419.8,"l":1397,"c":1405,"v":502690},{"d":"2006-11-28","o":1400,"h":1411.6,"l":1394,"c":1397,"v":501255},{"d":"2006-11-29","o":1400,"h":1406,"l":1397,"c":1402.6,"v":288680},{"d":"2006-11-30","o":1403.6,"h":1411,"l":1396,"c":1406.4,"v":322950},{"d":"2006-12-01","o":1401,"h":1405.2,"l":1383.4,"c":1395.4,"v":367735},{"d":"2006-12-04","o":1402.6,"h":1408.8,"l":1398.2,"c":1402,"v":268180},{"d":"2006-12-05","o":1401.6,"h":1409.8,"l":1395.6,"c":1406,"v":263230},{"d":"2006-12-06","o":1406,"h":1407.6,"l":1399.8,"c":1405.2,"v":275730},{"d":"2006-12-07","o":1410.2,"h":1415.4,"l":1403.4,"c":1405.4,"v":221055},{"d":"2006-12-08","o":1406.4,"h":1415,"l":1401,"c":1407,"v":187615},{"d":"2006-12-11","o":1410,"h":1429.8,"l":1410,"c":1420,"v":323680},{"d":"2006-12-12","o":1420.2,"h":1432.2,"l":1420,"c":1422,"v":423935},{"d":"2006-12-13","o":1430,"h":1432,"l":1422,"c":1423,"v":241975},{"d":"2006-12-14","o":1420.6,"h":1441,"l":1416.8,"c":1440.6,"v":347485},{"d":"2006-12-15","o":1450.2,"h":1450.2,"l":1438,"c":1442.6,"v":548875},{"d":"2006-12-18","o":1451,"h":1459.4,"l":1446,"c":1456.2,"v":428790},{"d":"2006-12-19","o":1452,"h":1454.6,"l":1443.4,"c":1444.6,"v":394865},{"d":"2006-12-20","o":1436,"h":1443.6,"l":1432,"c":1439,"v":390620},{"d":"2006-12-21","o":1444,"h":1446,"l":1435,"c":1439,"v":272210},{"d":"2006-12-22","o":1439.8,"h":1443,"l":1429,"c":1433.4,"v":209325},{"d":"2006-12-26","o":1428,"h":1443.2,"l":1427.4,"c":1440.2,"v":191475},{"d":"2006-12-27","o":1448.8,"h":1451.2,"l":1439.2,"c":1445.8,"v":184705},{"d":"2006-12-28","o":1442,"h":1448,"l":1435.8,"c":1437.6,"v":204335},{"d":"2006-12-29","o":1438,"h":1439.2,"l":1429.8,"c":1433.2,"v":228635},{"d":"2007-01-03","o":1437.2,"h":1449,"l":1431.8,"c":1443,"v":508395},{"d":"2007-01-04","o":1442,"h":1449,"l":1425.4,"c":1430.2,"v":435035},{"d":"2007-01-05","o":1430.2,"h":1435.4,"l":1419.2,"c":1423.6,"v":384880},{"d":"2007-01-08","o":1423.8,"h":1440,"l":1415.4,"c":1430.6,"v":401695},{"d":"2007-01-09","o":1435,"h":1438,"l":1420,"c":1425.8,"v":275275},{"d":"2007-01-10","o":1419.2,"h":1430.2,"l":1415,"c":1427.6,"v":264675},{"d":"2007-01-11","o":1432.6,"h":1434.2,"l":1422.6,"c":1425.8,"v":366020},{"d":"2007-01-12","o":1426,"h":1428.6,"l":1415.8,"c":1421.4,"v":234895},{"d":"2007-01-16","o":1424.4,"h":1427,"l":1418.4,"c":1423.4,"v":270555},{"d":"2007-01-17","o":1429.6,"h":1435,"l":1422.4,"c":1428.2,"v":329965},{"d":"2007-01-18","o":1412.6,"h":1434.8,"l":1412.6,"c":1418.8,"v":232510},{"d":"2007-01-19","o":1424.8,"h":1430.8,"l":1418.8,"c":1427.4,"v":338800},{"d":"2007-01-22","o":1423,"h":1424,"l":1402,"c":1409.2,"v":411340},{"d":"2007-01-23","o":1400,"h":1404,"l":1391.8,"c":1396,"v":438580},{"d":"2007-01-24","o":1393,"h":1397.8,"l":1386.4,"c":1397.6,"v":420800},{"d":"2007-01-25","o":1393,"h":1397.6,"l":1373,"c":1377.8,"v":510330},{"d":"2007-01-26","o":1378,"h":1382,"l":1365.4,"c":1371.8,"v":520470},{"d":"2007-01-29","o":1374.8,"h":1381,"l":1365,"c":1367,"v":422840},{"d":"2007-01-30","o":1367,"h":1374,"l":1359.8,"c":1364,"v":387195},{"d":"2007-01-31","o":1366,"h":1372.4,"l":1358.8,"c":1369,"v":400015},{"d":"2007-02-01","o":1372,"h":1380.8,"l":1368.4,"c":1378.2,"v":383665},{"d":"2007-02-02","o":1378.4,"h":1387.6,"l":1378.2,"c":1381.4,"v":266105},{"d":"2007-02-05","o":1380,"h":1390,"l":1379,"c":1386,"v":233430},{"d":"2007-02-06","o":1388.2,"h":1395.8,"l":1384,"c":1390,"v":377555},{"d":"2007-02-07","o":1394,"h":1398.6,"l":1385,"c":1392.8,"v":255155},{"d":"2007-02-08","o":1392.8,"h":1395.6,"l":1381.6,"c":1391.8,"v":296995},{"d":"2007-02-09","o":1391.8,"h":1395.2,"l":1370.4,"c":1378.8,"v":303070},{"d":"2007-02-12","o":1382,"h":1386,"l":1367.2,"c":1371.4,"v":268225},{"d":"2007-02-13","o":1376.4,"h":1384.4,"l":1371,"c":1382.4,"v":268915},{"d":"2007-02-14","o":1385,"h":1391,"l":1382.4,"c":1385.2,"v":364420},{"d":"2007-02-15","o":1382.6,"h":1386.6,"l":1378.4,"c":1382.4,"v":371200},{"d":"2007-02-16","o":1383.2,"h":1397.4,"l":1380.4,"c":1391.2,"v":324385},{"d":"2007-02-20","o":1395,"h":1403.8,"l":1391.6,"c":1398.2,"v":296725},{"d":"2007-02-21","o":1392,"h":1398,"l":1390,"c":1393.8,"v":290130},{"d":"2007-02-22","o":1389,"h":1396.6,"l":1380,"c":1386.8,"v":410930},{"d":"2007-02-23","o":1383.6,"h":1386.8,"l":1375.2,"c":1375.8,"v":374180},{"d":"2007-02-26","o":1376,"h":1380,"l":1370,"c":1373.6,"v":491460},{"d":"2007-02-27","o":1368,"h":1375,"l":1307.6,"c":1335.4,"v":827025},{"d":"2007-02-28","o":1326.4,"h":1351.8,"l":1320,"c":1342.2,"v":664330},{"d":"2007-03-01","o":1329,"h":1350.2,"l":1316.6,"c":1348.2,"v":564415},{"d":"2007-03-02","o":1369,"h":1400.8,"l":1364,"c":1390.8,"v":1171780},{"d":"2007-03-05","o":1383.4,"h":1400.2,"l":1381.6,"c":1385.6,"v":546005},{"d":"2007-03-06","o":1390.2,"h":1398,"l":1383,"c":1394.8,"v":476150},{"d":"2007-03-07","o":1393.6,"h":1398,"l":1384.6,"c":1386,"v":416355},{"d":"2007-03-08","o":1397,"h":1398.4,"l":1380.2,"c":1387.2,"v":426475},{"d":"2007-03-09","o":1395,"h":1397.8,"l":1374.4,"c":1381.4,"v":371855},{"d":"2007-03-12","o":1377,"h":1384.4,"l":1366.6,"c":1375.6,"v":335275},{"d":"2007-03-13","o":1373,"h":1375.6,"l":1345.4,"c":1347.2,"v":615865},{"d":"2007-03-14","o":1353.8,"h":1353.8,"l":1322.4,"c":1340,"v":803510},{"d":"2007-03-15","o":1340,"h":1349.8,"l":1334.6,"c":1341,"v":577860},{"d":"2007-03-16","o":1353.8,"h":1353.8,"l":1331.4,"c":1337.4,"v":683440},{"d":"2007-03-19","o":1340.8,"h":1362.4,"l":1337,"c":1357.2,"v":546505},{"d":"2007-03-20","o":1357.2,"h":1370.8,"l":1352,"c":1367.6,"v":642820},{"d":"2007-03-21","o":1367.2,"h":1379.6,"l":1356.6,"c":1373.8,"v":669650},{"d":"2007-03-22","o":1373.8,"h":1373.8,"l":1358.6,"c":1364.2,"v":569705},{"d":"2007-03-23","o":1364.2,"h":1369.6,"l":1358,"c":1362.4,"v":455065},{"d":"2007-03-26","o":1361.6,"h":1366.6,"l":1350,"c":1359,"v":506810},{"d":"2007-03-27","o":1359.4,"h":1361.6,"l":1348.4,"c":1351.8,"v":380340},{"d":"2007-03-28","o":1348.2,"h":1352,"l":1338.8,"c":1343,"v":558270},{"d":"2007-03-29","o":1357,"h":1357,"l":1336.2,"c":1344,"v":427585},{"d":"2007-03-30","o":1343.6,"h":1348.2,"l":1332.2,"c":1344.4,"v":555625},{"d":"2007-04-02","o":1350,"h":1350,"l":1336.6,"c":1343,"v":481415},{"d":"2007-04-03","o":1343,"h":1356.6,"l":1342,"c":1352.8,"v":592580},{"d":"2007-04-04","o":1356,"h":1357.8,"l":1342,"c":1346.4,"v":406795},{"d":"2007-04-05","o":1344,"h":1348,"l":1340,"c":1344.6,"v":414820},{"d":"2007-04-09","o":1349.6,"h":1350.2,"l":1342.8,"c":1344.6,"v":356820},{"d":"2007-04-10","o":1342,"h":1347.2,"l":1334.6,"c":1338,"v":565940},{"d":"2007-04-11","o":1338,"h":1342,"l":1327.6,"c":1329.8,"v":566220},{"d":"2007-04-12","o":1340,"h":1340,"l":1323,"c":1332.8,"v":481265},{"d":"2007-04-13","o":1338,"h":1338.8,"l":1330.2,"c":1338.2,"v":515520},{"d":"2007-04-16","o":1341.4,"h":1356,"l":1339.2,"c":1352.2,"v":609480},{"d":"2007-04-17","o":1335.4,"h":1371.8,"l":1335.4,"c":1363,"v":583700},{"d":"2007-04-18","o":1366,"h":1375.6,"l":1363.4,"c":1369,"v":493920},{"d":"2007-04-19","o":1366.8,"h":1381.2,"l":1361.2,"c":1379.2,"v":517650},{"d":"2007-04-20","o":1386,"h":1394.4,"l":1381.2,"c":1390.6,"v":616960},{"d":"2007-04-23","o":1388,"h":1395.2,"l":1382.8,"c":1391,"v":442165},{"d":"2007-04-24","o":1391,"h":1392,"l":1380.2,"c":1388.4,"v":440880},{"d":"2007-04-25","o":1397,"h":1400,"l":1392,"c":1399.6,"v":563720},{"d":"2007-04-26","o":1395,"h":1401.2,"l":1389.6,"c":1395.8,"v":521765},{"d":"2007-04-27","o":1395,"h":1408.6,"l":1387.2,"c":1402.8,"v":498495},{"d":"2007-04-30","o":1418.4,"h":1418.4,"l":1392.8,"c":1398.2,"v":471225},{"d":"2007-05-01","o":1400,"h":1404.8,"l":1393.2,"c":1400.6,"v":368235},{"d":"2007-05-02","o":1384,"h":1413.8,"l":1383.2,"c":1408.4,"v":494085},{"d":"2007-05-03","o":1409.6,"h":1416.6,"l":1404.4,"c":1413,"v":526965},{"d":"2007-05-04","o":1416,"h":1422.6,"l":1410.6,"c":1417,"v":427930},{"d":"2007-05-07","o":1421,"h":1439.8,"l":1420.2,"c":1432,"v":579600},{"d":"2007-05-08","o":1424.6,"h":1437.4,"l":1422.2,"c":1435,"v":341610},{"d":"2007-05-09","o":1440,"h":1448,"l":1430,"c":1440,"v":598125},{"d":"2007-05-10","o":1440,"h":1444,"l":1429.4,"c":1444,"v":519440},{"d":"2007-05-11","o":1453,"h":1459.4,"l":1436,"c":1451.6,"v":1086035},{"d":"2007-05-14","o":1451,"h":1455,"l":1442,"c":1449.4,"v":460460},{"d":"2007-05-15","o":1452.2,"h":1456,"l":1438.2,"c":1441.4,"v":567510},{"d":"2007-05-16","o":1442,"h":1450.2,"l":1429.4,"c":1449.2,"v":651185},{"d":"2007-05-17","o":1449.2,"h":1449.2,"l":1443.4,"c":1444,"v":442695},{"d":"2007-05-18","o":1446.8,"h":1449,"l":1440,"c":1444.4,"v":448125},{"d":"2007-05-21","o":1442,"h":1444,"l":1436,"c":1439.8,"v":425145},{"d":"2007-05-22","o":1441.6,"h":1445,"l":1436.4,"c":1438.8,"v":418750},{"d":"2007-05-23","o":1441.4,"h":1447.2,"l":1437.4,"c":1438.2,"v":507540},{"d":"2007-05-24","o":1438,"h":1443.4,"l":1426,"c":1430.8,"v":618845},{"d":"2007-05-25","o":1439.4,"h":1440,"l":1431.6,"c":1439,"v":386725},{"d":"2007-05-29","o":1445.4,"h":1447,"l":1432,"c":1437.8,"v":436370},{"d":"2007-05-30","o":1434.4,"h":1446.8,"l":1427.6,"c":1441.8,"v":497305},{"d":"2007-05-31","o":1440.2,"h":1450.6,"l":1438.4,"c":1446.8,"v":493395},{"d":"2007-06-01","o":1454,"h":1459.2,"l":1447.2,"c":1453,"v":519030},{"d":"2007-06-04","o":1450.4,"h":1454.4,"l":1449.8,"c":1451,"v":414320},{"d":"2007-06-05","o":1443,"h":1456.6,"l":1442.4,"c":1446.4,"v":448605},{"d":"2007-06-06","o":1445,"h":1446.6,"l":1440,"c":1443.4,"v":445345},{"d":"2007-06-07","o":1441.2,"h":1449.6,"l":1427,"c":1427.6,"v":674570},{"d":"2007-06-08","o":1427.6,"h":1433.4,"l":1418.2,"c":1430.6,"v":552205},{"d":"2007-06-11","o":1425.8,"h":1440.6,"l":1423,"c":1433,"v":357795},{"d":"2007-06-12","o":1433,"h":1448.8,"l":1430.2,"c":1430.8,"v":676795},{"d":"2007-06-13","o":1437.6,"h":1450.2,"l":1427.4,"c":1450.2,"v":534455},{"d":"2007-06-14","o":1445,"h":1452,"l":1440.2,"c":1446.8,"v":484970},{"d":"2007-06-15","o":1448.6,"h":1455.2,"l":1448,"c":1450.8,"v":570605},{"d":"2007-06-18","o":1450.8,"h":1458.2,"l":1447,"c":1450,"v":329005},{"d":"2007-06-19","o":1445.4,"h":1454,"l":1444,"c":1452.2,"v":462975},{"d":"2007-06-20","o":1454,"h":1455,"l":1438.2,"c":1440.4,"v":525255},{"d":"2007-06-21","o":1439,"h":1441.4,"l":1424.6,"c":1441,"v":559345},{"d":"2007-06-22","o":1442,"h":1446,"l":1424,"c":1425,"v":625580},{"d":"2007-06-25","o":1425.2,"h":1434,"l":1413.6,"c":1422.2,"v":703050},{"d":"2007-06-26","o":1424.6,"h":1428.6,"l":1409.8,"c":1418.8,"v":527635},{"d":"2007-06-27","o":1410,"h":1414,"l":1398.4,"c":1412,"v":718965},{"d":"2007-06-28","o":1414,"h":1419.4,"l":1402,"c":1409,"v":448970},{"d":"2007-06-29","o":1418,"h":1418,"l":1391.4,"c":1400.6,"v":630320},{"d":"2007-07-02","o":1408.6,"h":1408.6,"l":1397.4,"c":1404,"v":453845},{"d":"2007-07-03","o":1405.6,"h":1413.8,"l":1404.2,"c":1408.8,"v":252130},{"d":"2007-07-05","o":1401,"h":1408,"l":1397.4,"c":1405.4,"v":427515},{"d":"2007-07-06","o":1403.4,"h":1405.8,"l":1396,"c":1401.6,"v":403050},{"d":"2007-07-09","o":1403.6,"h":1411.8,"l":1401,"c":1404.6,"v":407605},{"d":"2007-07-10","o":1400.8,"h":1400.8,"l":1378,"c":1378.6,"v":795055},{"d":"2007-07-11","o":1372.8,"h":1379.2,"l":1363,"c":1372.8,"v":779995},{"d":"2007-07-12","o":1376.4,"h":1388.4,"l":1370.2,"c":1386.2,"v":741155},{"d":"2007-07-13","o":1391.6,"h":1396,"l":1386.4,"c":1391,"v":584845},{"d":"2007-07-16","o":1391,"h":1402.6,"l":1387,"c":1395.8,"v":467045},{"d":"2007-07-17","o":1394.4,"h":1399,"l":1388.6,"c":1393.2,"v":545180},{"d":"2007-07-18","o":1387.4,"h":1395.4,"l":1378,"c":1390,"v":899790},{"d":"2007-07-19","o":1394,"h":1398,"l":1390,"c":1393.2,"v":657145},{"d":"2007-07-20","o":1387.2,"h":1400,"l":1377.6,"c":1380.8,"v":839400},{"d":"2007-07-23","o":1382.8,"h":1388.8,"l":1372,"c":1377,"v":700750},{"d":"2007-07-24","o":1363,"h":1376,"l":1353,"c":1354.2,"v":1082305},{"d":"2007-07-25","o":1360,"h":1383.4,"l":1350,"c":1363.2,"v":939790},{"d":"2007-07-26","o":1342,"h":1359,"l":1323.2,"c":1332.4,"v":1420940},{"d":"2007-07-27","o":1323.8,"h":1338,"l":1298.4,"c":1307.2,"v":1156195},{"d":"2007-07-30","o":1304.2,"h":1312.2,"l":1288.4,"c":1304.2,"v":965400},{"d":"2007-07-31","o":1314,"h":1320,"l":1282,"c":1283.6,"v":967880},{"d":"2007-08-01","o":1274.2,"h":1291.8,"l":1200,"c":1291.4,"v":1937960},{"d":"2007-08-02","o":1294.4,"h":1307.4,"l":1267,"c":1276.2,"v":938875},{"d":"2007-08-03","o":1282.4,"h":1282.4,"l":1231.8,"c":1232.8,"v":1497585},{"d":"2007-08-06","o":1236.4,"h":1291.2,"l":1225.4,"c":1291.2,"v":1269015},{"d":"2007-08-07","o":1280,"h":1332,"l":1274.6,"c":1311,"v":1107555},{"d":"2007-08-08","o":1317,"h":1339.2,"l":1304.6,"c":1329.6,"v":872375},{"d":"2007-08-09","o":1270.2,"h":1352.8,"l":1253.2,"c":1286,"v":1292260},{"d":"2007-08-10","o":1267.8,"h":1323,"l":1265.4,"c":1293.4,"v":947380},{"d":"2007-08-13","o":1303.4,"h":1320,"l":1293,"c":1295.6,"v":731880},{"d":"2007-08-14","o":1301.6,"h":1302.6,"l":1262.2,"c":1268.6,"v":803220},{"d":"2007-08-15","o":1260.4,"h":1286.2,"l":1257.8,"c":1264.4,"v":709325},{"d":"2007-08-16","o":1258.2,"h":1286.8,"l":1231,"c":1279,"v":1112395},{"d":"2007-08-17","o":1310.2,"h":1334,"l":1296.8,"c":1319.2,"v":1144665},{"d":"2007-08-20","o":1324.6,"h":1330,"l":1304.6,"c":1315,"v":537700},{"d":"2007-08-21","o":1316.8,"h":1331,"l":1310,"c":1316.2,"v":529355},{"d":"2007-08-22","o":1330,"h":1343.6,"l":1324.2,"c":1333.8,"v":869825},{"d":"2007-08-23","o":1340,"h":1344.2,"l":1327,"c":1341.6,"v":673445},{"d":"2007-08-24","o":1336,"h":1353.4,"l":1333.8,"c":1352,"v":624915},{"d":"2007-08-27","o":1353,"h":1354.4,"l":1337.6,"c":1341,"v":317135},{"d":"2007-08-28","o":1336,"h":1338,"l":1304.6,"c":1304.6,"v":609175},{"d":"2007-08-29","o":1310,"h":1326,"l":1299.8,"c":1322.6,"v":366650},{"d":"2007-08-30","o":1311,"h":1318.8,"l":1297,"c":1312,"v":352815},{"d":"2007-08-31","o":1324.6,"h":1329.8,"l":1310,"c":1320,"v":437715},{"d":"2007-09-04","o":1320.6,"h":1334.6,"l":1309.4,"c":1331.2,"v":532755},{"d":"2007-09-05","o":1317.8,"h":1320.2,"l":1306.2,"c":1310,"v":536690},{"d":"2007-09-06","o":1312.2,"h":1314.6,"l":1292.8,"c":1294.8,"v":474350},{"d":"2007-09-07","o":1284.2,"h":1290.6,"l":1268.8,"c":1271,"v":681445},{"d":"2007-09-10","o":1279.4,"h":1293.8,"l":1264.8,"c":1283,"v":496765},{"d":"2007-09-11","o":1288.8,"h":1302.2,"l":1283,"c":1298.2,"v":485645},{"d":"2007-09-12","o":1297.2,"h":1304.4,"l":1287.4,"c":1293.8,"v":493275},{"d":"2007-09-13","o":1296,"h":1309,"l":1293,"c":1302,"v":487190},{"d":"2007-09-14","o":1296.6,"h":1301.8,"l":1289.6,"c":1299.2,"v":463165},{"d":"2007-09-17","o":1292,"h":1300.6,"l":1283,"c":1299.4,"v":360065},{"d":"2007-09-18","o":1304.8,"h":1337,"l":1303,"c":1337,"v":866840},{"d":"2007-09-19","o":1340.6,"h":1358.8,"l":1338.2,"c":1351.2,"v":671655},{"d":"2007-09-20","o":1344,"h":1356.8,"l":1337.8,"c":1342.8,"v":478345},{"d":"2007-09-21","o":1356.6,"h":1357.8,"l":1334.8,"c":1344.6,"v":786050},{"d":"2007-09-24","o":1340,"h":1341,"l":1334.8,"c":1335.2,"v":453665},{"d":"2007-09-25","o":1335,"h":1346.4,"l":1326.2,"c":1341.6,"v":560380},{"d":"2007-09-26","o":1344.4,"h":1355.8,"l":1335.8,"c":1350.6,"v":778750},{"d":"2007-09-27","o":1349.4,"h":1353,"l":1341.8,"c":1349.4,"v":539725},{"d":"2007-09-28","o":1345.6,"h":1357.8,"l":1342.2,"c":1353,"v":496155},{"d":"2007-10-01","o":1349.6,"h":1375,"l":1345.8,"c":1371.8,"v":566565},{"d":"2007-10-02","o":1370,"h":1380,"l":1368.2,"c":1379,"v":516055},{"d":"2007-10-03","o":1372.4,"h":1383.8,"l":1369.8,"c":1378.2,"v":400020},{"d":"2007-10-04","o":1380,"h":1385,"l":1373.2,"c":1378.4,"v":382945},{"d":"2007-10-05","o":1385.4,"h":1396.6,"l":1380.2,"c":1387.8,"v":548795},{"d":"2007-10-08","o":1382.8,"h":1393,"l":1380,"c":1387.4,"v":284055},{"d":"2007-10-09","o":1389,"h":1402.6,"l":1382.4,"c":1402.2,"v":451655},{"d":"2007-10-10","o":1398,"h":1398.2,"l":1350.8,"c":1370.6,"v":720465},{"d":"2007-10-11","o":1375.2,"h":1375.2,"l":1357,"c":1362.6,"v":635560},{"d":"2007-10-12","o":1362.6,"h":1365.2,"l":1357.6,"c":1361.8,"v":577085},{"d":"2007-10-15","o":1361.4,"h":1364,"l":1328.2,"c":1335.8,"v":657185},{"d":"2007-10-16","o":1328,"h":1329.6,"l":1317,"c":1324.8,"v":569090},{"d":"2007-10-17","o":1330,"h":1332.8,"l":1294.2,"c":1316,"v":891125},{"d":"2007-10-18","o":1311,"h":1314.2,"l":1294,"c":1297.6,"v":598955},{"d":"2007-10-19","o":1294.4,"h":1301.2,"l":1264.4,"c":1265.4,"v":950765},{"d":"2007-10-22","o":1250.2,"h":1278.6,"l":1250.2,"c":1270.8,"v":684930},{"d":"2007-10-23","o":1282.8,"h":1287.8,"l":1269,"c":1285.4,"v":601360},{"d":"2007-10-24","o":1281,"h":1285,"l":1246,"c":1276.8,"v":852345},{"d":"2007-10-25","o":1276.8,"h":1283.8,"l":1169.2,"c":1235.8,"v":3216220},{"d":"2007-10-26","o":1258.8,"h":1269.2,"l":1210.2,"c":1243,"v":1134690},{"d":"2007-10-29","o":1243.2,"h":1269,"l":1243,"c":1264,"v":674950},{"d":"2007-10-30","o":1262,"h":1273.6,"l":1254.2,"c":1256.2,"v":440545},{"d":"2007-10-31","o":1259,"h":1272.8,"l":1246,"c":1262.4,"v":549775},{"d":"2007-11-01","o":1240.4,"h":1240.4,"l":1183.8,"c":1185.8,"v":1393645},{"d":"2007-11-02","o":1186.8,"h":1188,"l":1127.4,"c":1182.4,"v":1884985},{"d":"2007-11-05","o":1177,"h":1223.8,"l":1164.2,"c":1190.6,"v":1331870},{"d":"2007-11-06","o":1191.6,"h":1245.4,"l":1191.6,"c":1241,"v":927005},{"d":"2007-11-07","o":1209.6,"h":1227.2,"l":1146,"c":1158,"v":1457825},{"d":"2007-11-08","o":1121,"h":1174.2,"l":1079.8,"c":1120,"v":2073125},{"d":"2007-11-09","o":1105.4,"h":1178,"l":1100.8,"c":1141.2,"v":1581775},{"d":"2007-11-12","o":1130.6,"h":1167,"l":1126,"c":1135.6,"v":802895},{"d":"2007-11-13","o":1147.2,"h":1192.4,"l":1138.2,"c":1183.6,"v":915445},{"d":"2007-11-14","o":1200,"h":1203.8,"l":1166,"c":1188.6,"v":1014385},{"d":"2007-11-15","o":1181.4,"h":1181.4,"l":1120.4,"c":1139,"v":1112350},{"d":"2007-11-16","o":1141.4,"h":1144.4,"l":1115.6,"c":1128.8,"v":1137305},{"d":"2007-11-19","o":1117.2,"h":1120,"l":1091.4,"c":1107,"v":1056965},{"d":"2007-11-20","o":1112.6,"h":1112.6,"l":1061.2,"c":1088.8,"v":1272155},{"d":"2007-11-21","o":1067.4,"h":1077.4,"l":1017.2,"c":1026.6,"v":1844825},{"d":"2007-11-23","o":1040,"h":1071.8,"l":1027.4,"c":1060.6,"v":628885},{"d":"2007-11-26","o":1068.4,"h":1072,"l":1043,"c":1051.2,"v":1200870},{"d":"2007-11-27","o":1060,"h":1098.4,"l":1060,"c":1089.8,"v":1044130},{"d":"2007-11-28","o":1102.2,"h":1157.8,"l":1098.2,"c":1154.4,"v":1214640},{"d":"2007-11-29","o":1156.4,"h":1158.4,"l":1114,"c":1146.6,"v":906105},{"d":"2007-11-30","o":1177.6,"h":1197.4,"l":1150.4,"c":1162.6,"v":982840},{"d":"2007-12-03","o":1154,"h":1158,"l":1117.8,"c":1138,"v":878240},{"d":"2007-12-04","o":1122.2,"h":1132,"l":1101,"c":1113,"v":630290},{"d":"2007-12-05","o":1149.6,"h":1187.8,"l":1146.2,"c":1163,"v":1542280},{"d":"2007-12-06","o":1164.4,"h":1233.6,"l":1155.4,"c":1227,"v":1166210},{"d":"2007-12-07","o":1228,"h":1246,"l":1223.6,"c":1229,"v":792980},{"d":"2007-12-10","o":1235.4,"h":1241.4,"l":1215.4,"c":1230.2,"v":666515},{"d":"2007-12-11","o":1229.6,"h":1244.8,"l":1176,"c":1185,"v":1088130},{"d":"2007-12-12","o":1216.6,"h":1224.4,"l":1136.4,"c":1164.2,"v":1215070},{"d":"2007-12-13","o":1144.2,"h":1151.4,"l":1114.4,"c":1141,"v":935765},{"d":"2007-12-14","o":1126.4,"h":1140.8,"l":1104,"c":1113,"v":1058405},{"d":"2007-12-17","o":1114,"h":1136.4,"l":1097,"c":1100.2,"v":891365},{"d":"2007-12-18","o":1118,"h":1136.4,"l":1092.8,"c":1134,"v":942435},{"d":"2007-12-19","o":1133.2,"h":1170.2,"l":1132,"c":1137.8,"v":1191390},{"d":"2007-12-20","o":1143,"h":1155,"l":1119.6,"c":1134.8,"v":778735},{"d":"2007-12-21","o":1148.8,"h":1168.8,"l":1141.6,"c":1166.6,"v":1127020},{"d":"2007-12-24","o":1172,"h":1200,"l":1166.8,"c":1199.6,"v":453860},{"d":"2007-12-26","o":1199.6,"h":1200.8,"l":1181.4,"c":1190.4,"v":503135},{"d":"2007-12-27","o":1177.8,"h":1185.8,"l":1156,"c":1160.2,"v":469915},{"d":"2007-12-28","o":1165.2,"h":1176,"l":1145.6,"c":1158.8,"v":424535},{"d":"2007-12-31","o":1153.8,"h":1179.8,"l":1142,"c":1166,"v":578775},{"d":"2008-01-02","o":1171.8,"h":1181.4,"l":1124,"c":1126,"v":734185},{"d":"2008-01-03","o":1126,"h":1147.2,"l":1123.4,"c":1129,"v":542605},{"d":"2008-01-04","o":1116,"h":1133.4,"l":1104,"c":1106,"v":712825},{"d":"2008-01-07","o":1111,"h":1135.8,"l":1104,"c":1126,"v":839145},{"d":"2008-01-08","o":1139,"h":1145,"l":1108.2,"c":1111,"v":959955},{"d":"2008-01-09","o":1114,"h":1132,"l":1085.2,"c":1129.6,"v":964130},{"d":"2008-01-10","o":1118.8,"h":1178.4,"l":1110.4,"c":1156.2,"v":1135130},{"d":"2008-01-11","o":1144.2,"h":1185,"l":1134.2,"c":1153.6,"v":897175},{"d":"2008-01-14","o":1165.2,"h":1188.4,"l":1150.6,"c":1186.4,"v":668305},{"d":"2008-01-15","o":1174,"h":1177.8,"l":1143.4,"c":1157.2,"v":742955},{"d":"2008-01-16","o":1149.6,"h":1180.4,"l":1144.4,"c":1158.2,"v":906750},{"d":"2008-01-17","o":1161.2,"h":1173.2,"l":1079.2,"c":1085.4,"v":1430505},{"d":"2008-01-18","o":1091,"h":1110,"l":1011.4,"c":1041,"v":1909015},{"d":"2008-01-22","o":988.8,"h":1076,"l":988,"c":1048.2,"v":1451630},{"d":"2008-01-23","o":1010.6,"h":1108,"l":998,"c":1096.2,"v":1351615},{"d":"2008-01-24","o":1105.6,"h":1132,"l":1091,"c":1100.8,"v":856830},{"d":"2008-01-25","o":1113.6,"h":1119.8,"l":1060,"c":1064.4,"v":893935},{"d":"2008-01-28","o":1061,"h":1098.2,"l":1052.8,"c":1095,"v":727685},{"d":"2008-01-29","o":1101.4,"h":1150.6,"l":1093.8,"c":1134.6,"v":876600},{"d":"2008-01-30","o":1130,"h":1140,"l":1080,"c":1087.4,"v":1093045},{"d":"2008-01-31","o":1067.8,"h":1114.2,"l":1059,"c":1099.4,"v":1276750},{"d":"2008-02-01","o":1101.2,"h":1132,"l":1086.2,"c":1114.6,"v":818850},{"d":"2008-02-04","o":1110.4,"h":1119.2,"l":1100.4,"c":1108.6,"v":462405},{"d":"2008-02-05","o":1097.6,"h":1097.6,"l":1053.2,"c":1058.6,"v":986375},{"d":"2008-02-06","o":1063.8,"h":1071.6,"l":1038.8,"c":1042,"v":839330},{"d":"2008-02-07","o":1035.8,"h":1048.2,"l":1019,"c":1033,"v":933160},{"d":"2008-02-08","o":1029.6,"h":1029.8,"l":997.8,"c":1013.6,"v":940385},{"d":"2008-02-11","o":971,"h":980,"l":890,"c":894.8,"v":5043725},{"d":"2008-02-12","o":899.4,"h":937.6,"l":882,"c":922.8,"v":3154870},{"d":"2008-02-13","o":928.4,"h":935.4,"l":907.4,"c":910.4,"v":1534715},{"d":"2008-02-14","o":909,"h":926.6,"l":895,"c":910,"v":1274435},{"d":"2008-02-15","o":905.6,"h":924,"l":895,"c":922.2,"v":1121515},{"d":"2008-02-19","o":961,"h":968,"l":937.4,"c":940.6,"v":1370805},{"d":"2008-02-20","o":934.4,"h":965,"l":933.8,"c":958,"v":1026360},{"d":"2008-02-21","o":969.6,"h":977.6,"l":945.6,"c":951.8,"v":816390},{"d":"2008-02-22","o":953.8,"h":978.2,"l":938,"c":977.6,"v":982005},{"d":"2008-02-25","o":972.8,"h":1011.4,"l":962.2,"c":1007.6,"v":1245585},{"d":"2008-02-26","o":1002.2,"h":1032.4,"l":1000,"c":1028.4,"v":1189645},{"d":"2008-02-27","o":1014,"h":1045,"l":1011.6,"c":1045,"v":1098940},{"d":"2008-02-28","o":1029.4,"h":1029.4,"l":993.8,"c":1003,"v":1216475},{"d":"2008-02-29","o":941.2,"h":954,"l":925,"c":937.2,"v":2455905},{"d":"2008-03-03","o":932.2,"h":936.4,"l":909,"c":933.8,"v":1104035},{"d":"2008-03-04","o":927,"h":927,"l":888.8,"c":916.6,"v":1613400},{"d":"2008-03-05","o":916.4,"h":932,"l":887,"c":892.2,"v":1115760},{"d":"2008-03-06","o":881,"h":889,"l":856.6,"c":857.6,"v":1306350},{"d":"2008-03-07","o":843.8,"h":890,"l":842.8,"c":857.6,"v":1491885},{"d":"2008-03-10","o":859,"h":882.4,"l":836.4,"c":839,"v":1027360},{"d":"2008-03-11","o":864,"h":895.8,"l":854.8,"c":880,"v":1575055},{"d":"2008-03-12","o":882,"h":909,"l":870,"c":873,"v":1080995},{"d":"2008-03-13","o":835.8,"h":857.2,"l":802.6,"c":849.6,"v":1679925},{"d":"2008-03-14","o":862.4,"h":862.4,"l":816.2,"c":823.6,"v":1632025},{"d":"2008-03-17","o":788.4,"h":807.6,"l":770,"c":796,"v":1847435},{"d":"2008-03-18","o":828.8,"h":873.4,"l":821,"c":873.4,"v":1479680},{"d":"2008-03-19","o":890.6,"h":912,"l":840.4,"c":843.6,"v":1695160},{"d":"2008-03-20","o":848,"h":901.2,"l":848,"c":900.2,"v":1323805},{"d":"2008-03-24","o":905.4,"h":952.6,"l":904.8,"c":922.2,"v":1365130},{"d":"2008-03-25","o":925,"h":931.4,"l":904.2,"c":916.2,"v":918625},{"d":"2008-03-26","o":909.8,"h":913.6,"l":879.6,"c":881.2,"v":730245},{"d":"2008-03-27","o":885.8,"h":900,"l":869.2,"c":869.2,"v":711960},{"d":"2008-03-28","o":872.4,"h":887,"l":855.4,"c":856,"v":631840},{"d":"2008-03-31","o":857.4,"h":879,"l":842.6,"c":865,"v":815840},{"d":"2008-04-01","o":890.2,"h":943.2,"l":890.2,"c":940,"v":1123455},{"d":"2008-04-02","o":940.8,"h":958.6,"l":927,"c":937.4,"v":750845},{"d":"2008-04-03","o":928,"h":949.4,"l":921,"c":939.8,"v":694980},{"d":"2008-04-04","o":943,"h":954.6,"l":931.8,"c":946,"v":619100},{"d":"2008-04-07","o":954.8,"h":971.6,"l":950,"c":960.8,"v":548995},{"d":"2008-04-08","o":956.2,"h":963.6,"l":934,"c":935,"v":670680},{"d":"2008-04-09","o":935,"h":950.8,"l":907.6,"c":911.2,"v":695980},{"d":"2008-04-10","o":909.6,"h":928.6,"l":904.4,"c":911.2,"v":513155},{"d":"2008-04-11","o":895,"h":907,"l":877.6,"c":881,"v":845205},{"d":"2008-04-14","o":878,"h":881,"l":861.4,"c":865.8,"v":687230},{"d":"2008-04-15","o":872,"h":890.6,"l":863,"c":882.2,"v":492270},{"d":"2008-04-16","o":891.8,"h":910.2,"l":891.8,"c":909.4,"v":806660},{"d":"2008-04-17","o":899.6,"h":930.4,"l":897.2,"c":923.4,"v":615000},{"d":"2008-04-18","o":942.4,"h":983.6,"l":942.2,"c":964.6,"v":978850},{"d":"2008-04-21","o":961.6,"h":961.6,"l":930.4,"c":930.8,"v":657370},{"d":"2008-04-22","o":928.6,"h":928.8,"l":899.2,"c":905.4,"v":778095},{"d":"2008-04-23","o":900,"h":901.6,"l":867,"c":877.2,"v":977640},{"d":"2008-04-24","o":885,"h":955,"l":882,"c":939.4,"v":1296710},{"d":"2008-04-25","o":942.2,"h":956.6,"l":924.6,"c":950.6,"v":637755},{"d":"2008-04-28","o":941,"h":950.8,"l":927.6,"c":940.8,"v":568465},{"d":"2008-04-29","o":937.8,"h":955,"l":930.4,"c":940,"v":633035},{"d":"2008-04-30","o":940.2,"h":945.6,"l":920,"c":924,"v":666395},{"d":"2008-05-01","o":924.4,"h":967.2,"l":919.6,"c":963,"v":693950},{"d":"2008-05-02","o":972.2,"h":990,"l":960.2,"c":980.8,"v":1127075},{"d":"2008-05-05","o":982.8,"h":982.8,"l":943.6,"c":947.8,"v":762515},{"d":"2008-05-06","o":945.8,"h":973,"l":928.8,"c":968,"v":814195},{"d":"2008-05-07","o":966.6,"h":969,"l":899.4,"c":901.6,"v":1155630},{"d":"2008-05-08","o":908.8,"h":909.4,"l":877,"c":883,"v":1237620},{"d":"2008-05-09","o":837.8,"h":842.4,"l":802,"c":805.6,"v":4171115},{"d":"2008-05-12","o":800.8,"h":823,"l":767.4,"c":767.4,"v":4013395},{"d":"2008-05-13","o":763.8,"h":783.8,"l":763,"c":783.2,"v":7756440},{"d":"2008-05-14","o":784.2,"h":793.8,"l":780.6,"c":788.8,"v":2559810},{"d":"2008-05-15","o":790,"h":792.6,"l":777.4,"c":791.4,"v":1465135},{"d":"2008-05-16","o":794.2,"h":794.2,"l":780.8,"c":786.8,"v":1446550},{"d":"2008-05-19","o":785.6,"h":792,"l":773.4,"c":779,"v":1325200},{"d":"2008-05-20","o":773.6,"h":776,"l":755.2,"c":762.4,"v":2322725},{"d":"2008-05-21","o":764,"h":771.2,"l":735,"c":739.2,"v":2255980},{"d":"2008-05-22","o":741,"h":757,"l":734,"c":756.2,"v":1520930},{"d":"2008-05-23","o":751.8,"h":751.8,"l":735,"c":739,"v":1762185},{"d":"2008-05-27","o":738,"h":744.4,"l":730.6,"c":732.4,"v":1560510},{"d":"2008-05-28","o":735.8,"h":737,"l":690.6,"c":698.2,"v":2788885},{"d":"2008-05-29","o":697.6,"h":712.2,"l":690.8,"c":706.8,"v":1543580},{"d":"2008-05-30","o":731.8,"h":739.6,"l":718,"c":720,"v":1412270},{"d":"2008-06-02","o":720,"h":723.6,"l":708.4,"c":717.4,"v":1221685},{"d":"2008-06-03","o":722.6,"h":734.2,"l":715,"c":720.2,"v":1264670},{"d":"2008-06-04","o":716.2,"h":735.4,"l":713.8,"c":714.4,"v":1438440},{"d":"2008-06-05","o":718.4,"h":730,"l":709.8,"c":728.2,"v":880965},{"d":"2008-06-06","o":704,"h":708,"l":673,"c":678.6,"v":2488835},{"d":"2008-06-09","o":682.4,"h":683.6,"l":657.4,"c":669.8,"v":1492215},{"d":"2008-06-10","o":662.4,"h":692.4,"l":662.4,"c":685.6,"v":1386115},{"d":"2008-06-11","o":683,"h":686.8,"l":656.4,"c":665.2,"v":1603090},{"d":"2008-06-12","o":669.8,"h":690,"l":663,"c":673.6,"v":1218055},{"d":"2008-06-13","o":681,"h":688.4,"l":665.4,"c":683.6,"v":1194320},{"d":"2008-06-16","o":670.8,"h":695.8,"l":663,"c":680.2,"v":1274900},{"d":"2008-06-17","o":687.8,"h":690,"l":641.6,"c":645.6,"v":1498810},{"d":"2008-06-18","o":640.2,"h":643.8,"l":621,"c":630.4,"v":1755240},{"d":"2008-06-19","o":647.6,"h":666.2,"l":639.4,"c":661.4,"v":2090670},{"d":"2008-06-20","o":651,"h":661.4,"l":637,"c":642,"v":1543825},{"d":"2008-06-23","o":640.2,"h":645,"l":602.4,"c":606,"v":1771245},{"d":"2008-06-24","o":603.2,"h":614,"l":593,"c":596.6,"v":1709780},{"d":"2008-06-25","o":600.2,"h":612.8,"l":591.6,"c":594.8,"v":1558555},{"d":"2008-06-26","o":580.6,"h":585.6,"l":560.2,"c":561.8,"v":1613535},{"d":"2008-06-27","o":556.4,"h":565.6,"l":548.2,"c":555,"v":1870080},{"d":"2008-06-30","o":550.2,"h":559,"l":527.4,"c":529.2,"v":2153300},{"d":"2008-07-01","o":521.8,"h":540.6,"l":514,"c":534.6,"v":2032435},{"d":"2008-07-02","o":535.4,"h":546.8,"l":529.4,"c":535,"v":1535400},{"d":"2008-07-03","o":540.8,"h":540.8,"l":515.4,"c":524.8,"v":865630},{"d":"2008-07-07","o":528,"h":535,"l":506.2,"c":518.8,"v":1459440},{"d":"2008-07-08","o":518.2,"h":550.4,"l":508,"c":548,"v":1641295},{"d":"2008-07-09","o":548,"h":554.4,"l":520,"c":522.8,"v":1482435},{"d":"2008-07-10","o":514.2,"h":524.4,"l":475.2,"c":479.8,"v":2530750},{"d":"2008-07-11","o":463.4,"h":478,"l":435,"c":461.6,"v":3044200},{"d":"2008-07-14","o":480,"h":489.8,"l":449.8,"c":451,"v":1552695},{"d":"2008-07-15","o":431,"h":441.6,"l":394.6,"c":412.8,"v":3571165},{"d":"2008-07-16","o":420,"h":465.6,"l":414,"c":465.6,"v":2468645},{"d":"2008-07-17","o":475.4,"h":498.6,"l":462.6,"c":498.4,"v":2566375},{"d":"2008-07-18","o":500.8,"h":503.4,"l":477.6,"c":501.4,"v":1937345},{"d":"2008-07-21","o":527.2,"h":563.8,"l":527.2,"c":530.6,"v":2471970},{"d":"2008-07-22","o":523.4,"h":567.8,"l":502,"c":562.8,"v":1822025},{"d":"2008-07-23","o":564.6,"h":621.8,"l":564.6,"c":602,"v":2507910},{"d":"2008-07-24","o":604.4,"h":605,"l":542.2,"c":548.6,"v":2095495},{"d":"2008-07-25","o":553.6,"h":569.4,"l":536,"c":544.8,"v":1625555},{"d":"2008-07-28","o":544.4,"h":555,"l":476.2,"c":479.2,"v":2253050},{"d":"2008-07-29","o":464.8,"h":517,"l":442.8,"c":517,"v":3127410},{"d":"2008-07-30","o":526.4,"h":551.6,"l":509.8,"c":535.2,"v":1980360},{"d":"2008-07-31","o":526.2,"h":546,"l":517,"c":521,"v":1426575},{"d":"2008-08-01","o":530.4,"h":540.6,"l":510,"c":535.8,"v":1174195},{"d":"2008-08-04","o":535.8,"h":544.2,"l":518.8,"c":533.8,"v":1090460},{"d":"2008-08-05","o":560,"h":598,"l":556.6,"c":597.8,"v":2082580},{"d":"2008-08-06","o":584.2,"h":589.4,"l":561.6,"c":581.8,"v":1793270},{"d":"2008-08-07","o":510,"h":514.4,"l":470.6,"c":476.8,"v":7748975},{"d":"2008-08-08","o":477.6,"h":503.2,"l":466.8,"c":497.4,"v":3036270},{"d":"2008-08-11","o":498,"h":503.2,"l":478.4,"c":489.4,"v":2045395},{"d":"2008-08-12","o":481.2,"h":481.4,"l":451.8,"c":457,"v":2179980},{"d":"2008-08-13","o":455.6,"h":456,"l":426.8,"c":441,"v":2732655},{"d":"2008-08-14","o":439.2,"h":460.8,"l":431.2,"c":456.4,"v":1599825},{"d":"2008-08-15","o":465.4,"h":467.8,"l":453.6,"c":459.8,"v":1549045},{"d":"2008-08-18","o":456.8,"h":457.8,"l":431,"c":432,"v":1628220},{"d":"2008-08-19","o":411.2,"h":422.6,"l":395,"c":406.4,"v":2920910},{"d":"2008-08-20","o":409.4,"h":424.8,"l":395.6,"c":416,"v":1913120},{"d":"2008-08-21","o":406.8,"h":411.4,"l":389.6,"c":395.6,"v":2365575},{"d":"2008-08-22","o":408.2,"h":408.4,"l":389.8,"c":397.4,"v":2385160},{"d":"2008-08-25","o":383.6,"h":385.2,"l":372.8,"c":375.6,"v":2428680},{"d":"2008-08-26","o":378,"h":395.2,"l":376.2,"c":392.8,"v":2204350},{"d":"2008-08-27","o":393.2,"h":405.4,"l":390,"c":400,"v":1885575},{"d":"2008-08-28","o":408.6,"h":430.2,"l":403.2,"c":430.2,"v":1970830},{"d":"2008-08-29","o":423.6,"h":433.4,"l":420,"c":429.8,"v":1309890},{"d":"2008-09-02","o":444,"h":457.6,"l":427.6,"c":439.2,"v":1706240},{"d":"2008-09-03","o":436.6,"h":452,"l":426,"c":451.6,"v":1388565},{"d":"2008-09-04","o":435,"h":445.8,"l":418.6,"c":424.4,"v":2064210},{"d":"2008-09-05","o":406.6,"h":448.6,"l":405.8,"c":446.8,"v":2338825},{"d":"2008-09-08","o":489.4,"h":493.6,"l":430,"c":455.2,"v":2774410},{"d":"2008-09-09","o":443.8,"h":447.8,"l":365.6,"c":367.4,"v":4389115},{"d":"2008-09-10","o":383.4,"h":389.2,"l":337.2,"c":350,"v":4126820},{"d":"2008-09-11","o":314,"h":356,"l":276.4,"c":351,"v":8484010},{"d":"2008-09-12","o":303,"h":308,"l":229.8,"c":242.8,"v":16033190},{"d":"2008-09-15","o":142.4,"h":159.8,"l":70,"c":95.2,"v":36971185},{"d":"2008-09-16","o":37,"h":102.4,"l":25,"c":75,"v":61554360},{"d":"2008-09-17","o":45.8,"h":62,"l":39.8,"c":41,"v":27304965},{"d":"2008-09-18","o":48,"h":53.8,"l":42,"c":53.8,"v":12277890},{"d":"2008-09-19","o":83.6,"h":89,"l":50,"c":77,"v":25082985},{"d":"2008-09-22","o":91.6,"h":110.4,"l":86.4,"c":94.4,"v":19929195},{"d":"2008-09-23","o":107.6,"h":114,"l":96,"c":100,"v":12298155},{"d":"2008-09-24","o":106.8,"h":107.8,"l":66.2,"c":66.2,"v":14057880},{"d":"2008-09-25","o":78,"h":87.2,"l":54,"c":60.4,"v":15548520},{"d":"2008-09-26","o":55.4,"h":65.6,"l":55,"c":63,"v":6752680},{"d":"2008-09-29","o":67,"h":70.4,"l":50,"c":50,"v":7705280},{"d":"2008-09-30","o":63.6,"h":71.2,"l":58.6,"c":66.6,"v":5477410},{"d":"2008-10-01","o":74.6,"h":80,"l":70,"c":79,"v":6169945},{"d":"2008-10-02","o":87.8,"h":88,"l":75,"c":80,"v":4906840},{"d":"2008-10-03","o":92.4,"h":99.2,"l":74.2,"c":77.2,"v":12031170},{"d":"2008-10-06","o":68.6,"h":79.8,"l":65,"c":77.4,"v":6544485},{"d":"2008-10-07","o":84.4,"h":84.4,"l":70.2,"c":70.2,"v":4507990},{"d":"2008-10-08","o":69.8,"h":76,"l":63.8,"c":63.8,"v":4358750},{"d":"2008-10-09","o":67.2,"h":67.4,"l":47.8,"c":47.8,"v":11667595},{"d":"2008-10-10","o":42,"h":48,"l":38,"c":46.6,"v":11405465},{"d":"2008-10-13","o":58.8,"h":60,"l":45.6,"c":51.4,"v":7061250},{"d":"2008-10-14","o":59.2,"h":59.2,"l":50.2,"c":56,"v":5128935},{"d":"2008-10-15","o":53.4,"h":54,"l":48.4,"c":48.6,"v":3301435},{"d":"2008-10-16","o":50.8,"h":50.8,"l":43.6,"c":48.6,"v":4306000},{"d":"2008-10-17","o":43.6,"h":50.2,"l":42,"c":42,"v":5304725},{"d":"2008-10-20","o":46.8,"h":46.8,"l":43.2,"c":46.2,"v":4213550},{"d":"2008-10-21","o":44.8,"h":47,"l":43.6,"c":44.2,"v":2586370},{"d":"2008-10-22","o":43.4,"h":45.4,"l":42.2,"c":42.2,"v":2741625},{"d":"2008-10-23","o":44.4,"h":44.4,"l":40.6,"c":42,"v":3258275},{"d":"2008-10-24","o":35.2,"h":38.6,"l":34,"c":34,"v":5485155},{"d":"2008-10-27","o":34,"h":34.2,"l":27,"c":27,"v":5245140},{"d":"2008-10-28","o":33,"h":36.6,"l":28.6,"c":36.6,"v":5216630},{"d":"2008-10-29","o":36.2,"h":36.4,"l":30,"c":31,"v":5523995},{"d":"2008-10-30","o":34.2,"h":34.8,"l":31.8,"c":32.6,"v":4215640},{"d":"2008-10-31","o":32.6,"h":39.2,"l":31.6,"c":38.2,"v":5075055},{"d":"2008-11-03","o":40,"h":44,"l":38.6,"c":42.8,"v":5220295},{"d":"2008-11-04","o":47.2,"h":49.8,"l":46.2,"c":48.2,"v":5760150},{"d":"2008-11-05","o":47.2,"h":47.6,"l":40.8,"c":41.2,"v":3930790},{"d":"2008-11-06","o":39.6,"h":40,"l":36.4,"c":37.4,"v":3497945},{"d":"2008-11-07","o":42.2,"h":44.6,"l":40.8,"c":42.2,"v":3698535},{"d":"2008-11-10","o":55.4,"h":56.8,"l":45,"c":45.6,"v":10547080},{"d":"2008-11-11","o":43.4,"h":47,"l":40.6,"c":45.2,"v":4499980},{"d":"2008-11-12","o":43,"h":45.6,"l":40.6,"c":40.6,"v":2998120},{"d":"2008-11-13","o":42.2,"h":44.6,"l":39.4,"c":41.2,"v":4628945},{"d":"2008-11-14","o":42.2,"h":44,"l":41.2,"c":41.6,"v":2885215},{"d":"2008-11-17","o":41.8,"h":42,"l":38.2,"c":38.2,"v":2740475},{"d":"2008-11-18","o":38.8,"h":39.4,"l":36,"c":39,"v":2552420},{"d":"2008-11-19","o":37,"h":37.2,"l":31.2,"c":31.2,"v":3124090},{"d":"2008-11-20","o":31.6,"h":34,"l":28.8,"c":28.8,"v":4236795},{"d":"2008-11-21","o":34,"h":34,"l":30,"c":32,"v":4669515},{"d":"2008-11-24","o":34.6,"h":35.4,"l":32.2,"c":35.4,"v":2618985},{"d":"2008-11-25","o":35.4,"h":35.6,"l":33.4,"c":35.4,"v":2439355},{"d":"2008-11-26","o":34.6,"h":39.2,"l":34.2,"c":39,"v":2905260},{"d":"2008-11-28","o":40,"h":40.6,"l":38.4,"c":40.2,"v":1616140},{"d":"2008-12-01","o":39.2,"h":40,"l":33,"c":33,"v":2787020},{"d":"2008-12-02","o":35.8,"h":37.4,"l":34.2,"c":37.4,"v":2198980},{"d":"2008-12-03","o":36.4,"h":42.4,"l":36,"c":40.2,"v":4838820},{"d":"2008-12-04","o":38.4,"h":40.2,"l":36.2,"c":36.8,"v":2639395},{"d":"2008-12-05","o":36.2,"h":39,"l":35,"c":38.8,"v":2897240},{"d":"2008-12-08","o":40.8,"h":41.4,"l":38.4,"c":38.6,"v":2736890},{"d":"2008-12-09","o":38.4,"h":39.4,"l":37.2,"c":38.6,"v":1923450},{"d":"2008-12-10","o":37.4,"h":37.8,"l":33,"c":35,"v":3954600},{"d":"2008-12-11","o":35.8,"h":36.2,"l":34.6,"c":34.6,"v":2047995},{"d":"2008-12-12","o":34,"h":36,"l":33.2,"c":36,"v":1937560},{"d":"2008-12-15","o":36.8,"h":37,"l":33.8,"c":34.8,"v":1349575},{"d":"2008-12-16","o":35.8,"h":36,"l":34.4,"c":36,"v":2053400},{"d":"2008-12-17","o":35,"h":35.4,"l":34.2,"c":35,"v":1370340},{"d":"2008-12-18","o":35,"h":35.2,"l":33.4,"c":33.4,"v":1697005},{"d":"2008-12-19","o":33.6,"h":33.8,"l":32,"c":32,"v":2331370},{"d":"2008-12-22","o":34,"h":34.2,"l":32.2,"c":32.2,"v":1404010},{"d":"2008-12-23","o":32.6,"h":33,"l":30.4,"c":31,"v":1609495},{"d":"2008-12-24","o":31.2,"h":31.4,"l":30.4,"c":31.2,"v":621455},{"d":"2008-12-26","o":31.8,"h":31.8,"l":30.4,"c":31.4,"v":755275},{"d":"2008-12-29","o":32,"h":32.4,"l":30.6,"c":31,"v":1059100},{"d":"2008-12-30","o":31.4,"h":31.6,"l":30.4,"c":31.2,"v":1111290},{"d":"2008-12-31","o":30.8,"h":31.4,"l":30.4,"c":31.4,"v":1337310},{"d":"2009-01-02","o":31.4,"h":33.8,"l":31,"c":33.8,"v":1636290},{"d":"2009-01-05","o":34,"h":35,"l":33.2,"c":33.2,"v":1707345},{"d":"2009-01-06","o":34,"h":34.8,"l":33.6,"c":34.8,"v":1460435},{"d":"2009-01-07","o":34.4,"h":34.4,"l":32.8,"c":32.8,"v":1338390},{"d":"2009-01-08","o":33,"h":33.2,"l":32.4,"c":33,"v":994395},{"d":"2009-01-09","o":33.4,"h":33.6,"l":32.4,"c":32.4,"v":873470},{"d":"2009-01-12","o":32.8,"h":33,"l":30.6,"c":30.8,"v":1556630},{"d":"2009-01-13","o":31,"h":31.8,"l":30.6,"c":31.6,"v":1215040},{"d":"2009-01-14","o":30.8,"h":31,"l":29.8,"c":29.8,"v":1545920},{"d":"2009-01-15","o":30.2,"h":30.4,"l":27.8,"c":28.2,"v":2399165},{"d":"2009-01-16","o":29.6,"h":30,"l":28,"c":28.4,"v":1729395},{"d":"2009-01-20","o":28.8,"h":30,"l":27.4,"c":27.4,"v":2627250},{"d":"2009-01-21","o":28,"h":29.2,"l":27,"c":29,"v":1960050},{"d":"2009-01-22","o":28.2,"h":28.6,"l":26.2,"c":26.2,"v":1749520},{"d":"2009-01-23","o":25.6,"h":27.4,"l":25,"c":27.4,"v":1674210},{"d":"2009-01-26","o":26.8,"h":27.6,"l":25.2,"c":25.2,"v":1322885},{"d":"2009-01-27","o":25.6,"h":27,"l":25.2,"c":27,"v":906435},{"d":"2009-01-28","o":28,"h":28.2,"l":27.2,"c":28.2,"v":1777485},{"d":"2009-01-29","o":27.2,"h":27.2,"l":25.8,"c":25.8,"v":1086250},{"d":"2009-01-30","o":26.4,"h":26.8,"l":25.4,"c":25.6,"v":1410295},{"d":"2009-02-02","o":25.4,"h":25.4,"l":24,"c":24.6,"v":1593625},{"d":"2009-02-03","o":24.6,"h":24.8,"l":20,"c":21.6,"v":3445370},{"d":"2009-02-04","o":22,"h":22,"l":20.4,"c":20.6,"v":1911245},{"d":"2009-02-05","o":20.4,"h":20.8,"l":19.8,"c":20,"v":2603470},{"d":"2009-02-06","o":20.2,"h":20.8,"l":18,"c":20.8,"v":3038105},{"d":"2009-02-09","o":21,"h":21.4,"l":20,"c":20.8,"v":1439465},{"d":"2009-02-10","o":21.2,"h":21.4,"l":18.4,"c":18.4,"v":2965225},{"d":"2009-02-11","o":19.8,"h":19.8,"l":17.8,"c":19.2,"v":1846480},{"d":"2009-02-12","o":18.2,"h":18.8,"l":17,"c":18,"v":1869150},{"d":"2009-02-13","o":18,"h":18.2,"l":17,"c":17,"v":866845},{"d":"2009-02-17","o":15.8,"h":16.4,"l":15,"c":15.6,"v":1695575},{"d":"2009-02-18","o":15.8,"h":16,"l":14.2,"c":14.6,"v":1318875},{"d":"2009-02-19","o":14.4,"h":14.4,"l":11,"c":11.8,"v":2701620},{"d":"2009-02-20","o":11.2,"h":11.8,"l":9.8,"c":10.8,"v":3683420},{"d":"2009-02-23","o":11.8,"h":12.6,"l":9,"c":10.6,"v":3900170},{"d":"2009-02-24","o":9.2,"h":9.4,"l":7.6,"c":8.2,"v":5250305},{"d":"2009-02-25","o":8.6,"h":9.4,"l":8.2,"c":9.2,"v":2998875},{"d":"2009-02-26","o":11.4,"h":11.6,"l":9.6,"c":10.4,"v":3983275},{"d":"2009-02-27","o":9.2,"h":9.8,"l":8.2,"c":8.4,"v":3329805},{"d":"2009-03-02","o":10.4,"h":10.4,"l":8.4,"c":8.4,"v":3450225},{"d":"2009-03-03","o":10,"h":10,"l":8.6,"c":8.6,"v":2909980},{"d":"2009-03-04","o":10,"h":10,"l":8.2,"c":8.6,"v":2601325},{"d":"2009-03-05","o":8.4,"h":8.8,"l":7,"c":7,"v":3132795},{"d":"2009-03-06","o":7.4,"h":7.4,"l":6.6,"c":7,"v":2601410},{"d":"2009-03-09","o":7.6,"h":7.6,"l":6.6,"c":7,"v":1906250},{"d":"2009-03-10","o":7.8,"h":8.4,"l":7,"c":8.4,"v":3022465},{"d":"2009-03-11","o":8.6,"h":8.8,"l":7.8,"c":8.2,"v":2194685},{"d":"2009-03-12","o":8.2,"h":8.4,"l":7.4,"c":8.2,"v":2337610},{"d":"2009-03-13","o":8.4,"h":10.2,"l":8.4,"c":10,"v":3542705},{"d":"2009-03-16","o":12.2,"h":20,"l":11.4,"c":16.6,"v":14289240},{"d":"2009-03-17","o":18.8,"h":20,"l":16.6,"c":19.2,"v":8738965},{"d":"2009-03-18","o":20,"h":29,"l":19.6,"c":27.6,"v":29134785},{"d":"2009-03-19","o":39.8,"h":40,"l":27.8,"c":32.4,"v":27918425},{"d":"2009-03-20","o":28.8,"h":29,"l":21.2,"c":25.2,"v":20180600},{"d":"2009-03-23","o":30,"h":30.8,"l":28,"c":29.6,"v":12014635},{"d":"2009-03-24","o":28.4,"h":30.8,"l":26.4,"c":27.8,"v":11326370},{"d":"2009-03-25","o":29,"h":29.2,"l":23,"c":24,"v":16034480},{"d":"2009-03-26","o":25.6,"h":25.6,"l":22,"c":22,"v":11401995},{"d":"2009-03-27","o":20.6,"h":21.6,"l":18.4,"c":20.4,"v":11188380},{"d":"2009-03-30","o":19.6,"h":21,"l":18.6,"c":19,"v":5709850},{"d":"2009-03-31","o":20.8,"h":21,"l":19.2,"c":20,"v":6350635},{"d":"2009-04-01","o":19.6,"h":21.4,"l":19.4,"c":21.4,"v":4199575},{"d":"2009-04-02","o":24.4,"h":24.6,"l":22,"c":22.8,"v":7532335},{"d":"2009-04-03","o":23,"h":23,"l":21.4,"c":22.8,"v":4270870},{"d":"2009-04-06","o":22.4,"h":22.4,"l":21.6,"c":22,"v":3171130},{"d":"2009-04-07","o":21.6,"h":21.6,"l":21,"c":21,"v":2464100},{"d":"2009-04-08","o":21.6,"h":22.4,"l":21.2,"c":21.6,"v":2534740},{"d":"2009-04-09","o":23.2,"h":23.2,"l":22.2,"c":23.2,"v":4608515},{"d":"2009-04-13","o":23.4,"h":28.6,"l":23.2,"c":28.4,"v":8969320},{"d":"2009-04-14","o":30.6,"h":35.6,"l":30,"c":30.4,"v":17604795},{"d":"2009-04-15","o":32.4,"h":32.8,"l":31,"c":32,"v":7526310},{"d":"2009-04-16","o":34.6,"h":34.8,"l":33,"c":33.8,"v":7183860},{"d":"2009-04-17","o":34.6,"h":34.6,"l":30.6,"c":32.4,"v":8119455},{"d":"2009-04-20","o":30.4,"h":30.6,"l":25.8,"c":25.8,"v":8303290},{"d":"2009-04-21","o":24.8,"h":29.8,"l":23.4,"c":29.2,"v":8554355},{"d":"2009-04-22","o":29.8,"h":31.4,"l":27,"c":28.6,"v":5998260},{"d":"2009-04-23","o":29.6,"h":30.8,"l":29.2,"c":30,"v":3674520},{"d":"2009-04-24","o":30.6,"h":30.6,"l":28.6,"c":29.2,"v":3964375},{"d":"2009-04-27","o":28,"h":28.8,"l":27.2,"c":28,"v":2879705},{"d":"2009-04-28","o":27,"h":29.6,"l":26.6,"c":26.8,"v":2707090},{"d":"2009-04-29","o":27.8,"h":28.4,"l":27.4,"c":28.2,"v":3070880},{"d":"2009-04-30","o":29,"h":29.2,"l":27.2,"c":27.6,"v":2994470},{"d":"2009-05-01","o":27.6,"h":28.2,"l":27.4,"c":27.6,"v":1568665},{"d":"2009-05-04","o":28.6,"h":30.2,"l":28.2,"c":29.2,"v":5272295},{"d":"2009-05-05","o":32.6,"h":35,"l":31.2,"c":34.6,"v":13009740},{"d":"2009-05-06","o":35.2,"h":38.8,"l":35,"c":36.8,"v":13651615},{"d":"2009-05-07","o":42.4,"h":43.8,"l":37.2,"c":39,"v":17483630},{"d":"2009-05-08","o":41.8,"h":42.4,"l":39.4,"c":40.2,"v":9489810},{"d":"2009-05-11","o":39.2,"h":39.8,"l":36,"c":38,"v":6228925},{"d":"2009-05-12","o":38.8,"h":39.6,"l":36,"c":36.2,"v":6397790},{"d":"2009-05-13","o":35,"h":35.4,"l":32,"c":32,"v":6427435},{"d":"2009-05-14","o":32.4,"h":36.8,"l":32.4,"c":36.8,"v":6476380},{"d":"2009-05-15","o":37.2,"h":38.6,"l":33.2,"c":34.4,"v":5877070},{"d":"2009-05-18","o":36.6,"h":37,"l":35.2,"c":36.6,"v":4387395},{"d":"2009-05-19","o":37.6,"h":37.8,"l":36,"c":36.2,"v":3438165},{"d":"2009-05-20","o":36.6,"h":37.6,"l":35.4,"c":35.6,"v":3234415},{"d":"2009-05-21","o":35.2,"h":36.6,"l":34.6,"c":36,"v":2588620},{"d":"2009-05-22","o":33.8,"h":36,"l":32.2,"c":34,"v":5426855},{"d":"2009-05-26","o":33,"h":34.2,"l":32.4,"c":34,"v":3369625},{"d":"2009-05-27","o":34,"h":34.4,"l":33.2,"c":33.2,"v":2327995},{"d":"2009-05-28","o":33.4,"h":33.8,"l":32.6,"c":33.4,"v":2539335},{"d":"2009-05-29","o":34.2,"h":34.2,"l":33,"c":33.8,"v":2130395},{"d":"2009-06-01","o":34,"h":34.2,"l":33,"c":33.2,"v":2368195},{"d":"2009-06-02","o":32.8,"h":33,"l":31.2,"c":31.2,"v":3923795},{"d":"2009-06-03","o":31.2,"h":31.2,"l":29,"c":29.4,"v":4988225},{"d":"2009-06-04","o":30,"h":32.8,"l":29.8,"c":32.8,"v":3522615},{"d":"2009-06-05","o":33.8,"h":34.8,"l":33,"c":34.2,"v":4503300},{"d":"2009-06-08","o":33.4,"h":33.8,"l":32.6,"c":33.2,"v":2074465},{"d":"2009-06-09","o":33.4,"h":33.6,"l":32.6,"c":33,"v":1660025},{"d":"2009-06-10","o":33.4,"h":33.4,"l":32,"c":32,"v":2406095},{"d":"2009-06-11","o":32.4,"h":32.8,"l":32,"c":32.2,"v":1400090},{"d":"2009-06-12","o":32.2,"h":32.4,"l":31,"c":32.2,"v":1640385},{"d":"2009-06-15","o":31.6,"h":31.6,"l":30.2,"c":30.6,"v":2234675},{"d":"2009-06-16","o":31,"h":31.6,"l":29.6,"c":29.6,"v":2716040},{"d":"2009-06-17","o":29.8,"h":30.2,"l":28,"c":28,"v":3594495},{"d":"2009-06-18","o":28.4,"h":29.8,"l":28,"c":29.4,"v":2439655},{"d":"2009-06-19","o":30.6,"h":30.8,"l":29.6,"c":30.6,"v":2449955},{"d":"2009-06-22","o":29.8,"h":29.8,"l":27.8,"c":27.8,"v":2456545},{"d":"2009-06-23","o":28.6,"h":29,"l":28,"c":28.2,"v":1522065},{"d":"2009-06-24","o":28.8,"h":29,"l":28.2,"c":28.4,"v":1135715},{"d":"2009-06-25","o":29.2,"h":29.4,"l":28.4,"c":29.2,"v":1636500},{"d":"2009-06-26","o":29,"h":29.4,"l":28.6,"c":29.2,"v":2080310},{"d":"2009-06-29","o":29.2,"h":29.2,"l":25.6,"c":26.6,"v":4332755},{"d":"2009-06-30","o":26.6,"h":26.6,"l":21.6,"c":23.2,"v":884910},{"d":"2009-07-01","o":19.65,"h":22.96,"l":17.54,"c":18.08,"v":40822300},{"d":"2009-07-02","o":17.86,"h":19.58,"l":17.65,"c":18.25,"v":13038400},{"d":"2009-07-06","o":18.3,"h":18.31,"l":15.78,"c":16.19,"v":17649100},{"d":"2009-07-07","o":15.78,"h":15.96,"l":13.55,"c":13.75,"v":27021300},{"d":"2009-07-08","o":13.29,"h":14.07,"l":12.47,"c":13.1,"v":21201000},{"d":"2009-07-09","o":12.35,"h":12.4,"l":9.13,"c":9.48,"v":60649200},{"d":"2009-07-10","o":8.81,"h":12.44,"l":8.22,"c":11.74,"v":90319500},{"d":"2009-07-13","o":12.5,"h":14.77,"l":12.48,"c":14.57,"v":70645000},{"d":"2009-07-14","o":15.65,"h":16.2,"l":13.65,"c":14.32,"v":74606500},{"d":"2009-07-15","o":14.7,"h":14.7,"l":13.8,"c":14.22,"v":28910600},{"d":"2009-07-16","o":13.82,"h":13.94,"l":12.54,"c":12.75,"v":24630100},{"d":"2009-07-17","o":12.59,"h":14.43,"l":12.44,"c":13.52,"v":27472200},{"d":"2009-07-20","o":13.85,"h":13.93,"l":13.14,"c":13.46,"v":10872600},{"d":"2009-07-21","o":13.52,"h":13.94,"l":13.05,"c":13.32,"v":8209800},{"d":"2009-07-22","o":13.14,"h":13.3,"l":13.02,"c":13.12,"v":5189100},{"d":"2009-07-23","o":13.11,"h":13.25,"l":12.54,"c":12.66,"v":8982500},{"d":"2009-07-24","o":12.54,"h":13,"l":12.01,"c":12.46,"v":10869000},{"d":"2009-07-27","o":12.44,"h":13.1,"l":12.32,"c":13,"v":10262400},{"d":"2009-07-28","o":12.95,"h":13.8,"l":12.86,"c":13.35,"v":11023300},{"d":"2009-07-29","o":13.38,"h":13.78,"l":13,"c":13.05,"v":6998700},{"d":"2009-07-30","o":13.42,"h":13.45,"l":13.05,"c":13.13,"v":5406900},{"d":"2009-07-31","o":13.09,"h":13.19,"l":12.87,"c":13.14,"v":4983800},{"d":"2009-08-03","o":13.29,"h":13.75,"l":12.97,"c":13.6,"v":10051400},{"d":"2009-08-04","o":13.51,"h":13.67,"l":13.12,"c":13.52,"v":7873400},{"d":"2009-08-05","o":13.64,"h":23.01,"l":13.5,"c":22,"v":134873500},{"d":"2009-08-06","o":26.88,"h":29.39,"l":21.3,"c":22.53,"v":130982500},{"d":"2009-08-07","o":27.37,"h":28.99,"l":24,"c":27.14,"v":101076800},{"d":"2009-08-10","o":28.46,"h":29.89,"l":27.9,"c":28.7,"v":49035700},{"d":"2009-08-11","o":28.05,"h":28.2,"l":24.32,"c":24.92,"v":38862300},{"d":"2009-08-12","o":25.14,"h":26.47,"l":25.07,"c":25.33,"v":18192800},{"d":"2009-08-13","o":25.78,"h":26,"l":24.86,"c":25.02,"v":11317700},{"d":"2009-08-14","o":24.84,"h":24.84,"l":23.52,"c":24.37,"v":14340500},{"d":"2009-08-17","o":22.91,"h":24,"l":22.5,"c":23.42,"v":11771600},{"d":"2009-08-18","o":24.02,"h":24.69,"l":23.83,"c":24.55,"v":10611700},{"d":"2009-08-19","o":24.04,"h":27.5,"l":23.9,"c":26.64,"v":31899800},{"d":"2009-08-20","o":27.4,"h":35,"l":27.09,"c":32.3,"v":132331700},{"d":"2009-08-21","o":34.42,"h":35,"l":32.53,"c":32.85,"v":49397400},{"d":"2009-08-24","o":35,"h":35.45,"l":33.64,"c":33.85,"v":31050600},{"d":"2009-08-25","o":34.67,"h":34.75,"l":33.61,"c":33.97,"v":17683500},{"d":"2009-08-26","o":34.13,"h":38.05,"l":33.28,"c":37.69,"v":27435500},{"d":"2009-08-27","o":40.35,"h":50.04,"l":39.25,"c":47.84,"v":148878600},{"d":"2009-08-28","o":52.98,"h":55.9,"l":45.55,"c":50.23,"v":130734900},{"d":"2009-08-31","o":45.07,"h":47.67,"l":42.8,"c":45.33,"v":69599400},{"d":"2009-09-01","o":41.04,"h":43.15,"l":35.65,"c":36,"v":87238000},{"d":"2009-09-02","o":34.25,"h":39.92,"l":32.66,"c":37.95,"v":99415600},{"d":"2009-09-03","o":41.59,"h":42.01,"l":39.5,"c":41.75,"v":56846700},{"d":"2009-09-04","o":43.28,"h":43.73,"l":39.45,"c":40.05,"v":50458300},{"d":"2009-09-08","o":38.71,"h":39,"l":35.68,"c":35.85,"v":40730600},{"d":"2009-09-09","o":36.09,"h":39.86,"l":35.55,"c":38.89,"v":55294200},{"d":"2009-09-10","o":38.45,"h":40.75,"l":36.8,"c":37.85,"v":46668700},{"d":"2009-09-11","o":37.27,"h":38.68,"l":36.63,"c":37.55,"v":38216700},{"d":"2009-09-14","o":36.53,"h":41.3,"l":36.3,"c":41.11,"v":55665900},{"d":"2009-09-15","o":42.22,"h":43.05,"l":38.08,"c":38.8,"v":52590300},{"d":"2009-09-16","o":40.48,"h":41.29,"l":39.59,"c":40.32,"v":35344200},{"d":"2009-09-17","o":40.22,"h":40.95,"l":39,"c":39.43,"v":24205500},{"d":"2009-09-18","o":40.25,"h":40.8,"l":39.12,"c":39.91,"v":21211500},{"d":"2009-09-21","o":39.33,"h":49.94,"l":39.23,"c":48.4,"v":114892600},{"d":"2009-09-22","o":52.47,"h":54.4,"l":45.55,"c":45.8,"v":123455900},{"d":"2009-09-23","o":47.17,"h":49.56,"l":46.03,"c":46.71,"v":66826200},{"d":"2009-09-24","o":47.95,"h":49.11,"l":44.1,"c":45,"v":51571000},{"d":"2009-09-25","o":44.91,"h":45.93,"l":42.91,"c":44.6,"v":33045300},{"d":"2009-09-28","o":45.35,"h":47.06,"l":44.45,"c":46.14,"v":32572700},{"d":"2009-09-29","o":46.7,"h":47.49,"l":45.02,"c":45.22,"v":29876300},{"d":"2009-09-30","o":45.78,"h":46.07,"l":43.18,"c":44.11,"v":28831200},{"d":"2009-10-01","o":43.57,"h":43.68,"l":40.15,"c":40.9,"v":26826600},{"d":"2009-10-02","o":39.05,"h":43.33,"l":36.86,"c":43.08,"v":47058100},{"d":"2009-10-05","o":43.97,"h":44,"l":41.56,"c":42.75,"v":30251900},{"d":"2009-10-06","o":44.03,"h":46.5,"l":43.06,"c":44.83,"v":45033800},{"d":"2009-10-07","o":44.45,"h":46.83,"l":43.8,"c":45.9,"v":29050800},{"d":"2009-10-08","o":46.56,"h":47.42,"l":43.4,"c":43.75,"v":37393400},{"d":"2009-10-09","o":43.87,"h":44.75,"l":43.37,"c":44.22,"v":18116700},{"d":"2009-10-12","o":44.8,"h":45.15,"l":43.4,"c":44.4,"v":17315300},{"d":"2009-10-13","o":44.58,"h":45.67,"l":43.8,"c":44.53,"v":21732700},{"d":"2009-10-14","o":45.14,"h":45.4,"l":43.75,"c":44.41,"v":18807500},{"d":"2009-10-15","o":44.67,"h":46.55,"l":44.09,"c":44.61,"v":32531000},{"d":"2009-10-16","o":44.09,"h":44.6,"l":42.6,"c":43.2,"v":23063400},{"d":"2009-10-19","o":43.58,"h":43.69,"l":40.63,"c":41.17,"v":26389800},{"d":"2009-10-20","o":40.83,"h":42.19,"l":39.58,"c":40.43,"v":21812600},{"d":"2009-10-21","o":39.8,"h":41.15,"l":38.87,"c":39.03,"v":17879900},{"d":"2009-10-22","o":39.16,"h":41.95,"l":37.76,"c":41.49,"v":29203500},{"d":"2009-10-23","o":40.85,"h":41.45,"l":38.65,"c":38.9,"v":18431900},{"d":"2009-10-26","o":39.29,"h":39.58,"l":35.52,"c":36.25,"v":24859900},{"d":"2009-10-27","o":35.67,"h":36.24,"l":34,"c":34.01,"v":23016800},{"d":"2009-10-28","o":33.37,"h":36.68,"l":33.13,"c":35.33,"v":34258000},{"d":"2009-10-29","o":36.92,"h":37.13,"l":35.67,"c":36.25,"v":16355800},{"d":"2009-10-30","o":36.1,"h":36.13,"l":33.02,"c":33.62,"v":15101600},{"d":"2009-11-02","o":34.42,"h":36.48,"l":33.25,"c":34.31,"v":22635300},{"d":"2009-11-03","o":34.24,"h":40.09,"l":33.5,"c":39.22,"v":38850300},{"d":"2009-11-04","o":38.48,"h":39.66,"l":35.9,"c":36.2,"v":31221400},{"d":"2009-11-05","o":37.17,"h":39.95,"l":36.88,"c":39.28,"v":31020100},{"d":"2009-11-06","o":35.44,"h":37.17,"l":35.05,"c":35.48,"v":40337400},{"d":"2009-11-09","o":36.22,"h":36.62,"l":35.88,"c":36.18,"v":16105200},{"d":"2009-11-10","o":38.96,"h":39.35,"l":37.08,"c":37.59,"v":30509900},{"d":"2009-11-11","o":36.68,"h":37.99,"l":36.02,"c":36.75,"v":28814500},{"d":"2009-11-12","o":37.09,"h":37.44,"l":36.06,"c":36.26,"v":12744900},{"d":"2009-11-13","o":36.26,"h":36.95,"l":36.2,"c":36.39,"v":10403600},{"d":"2009-11-16","o":37.02,"h":37.02,"l":35.61,"c":35.75,"v":11905400},{"d":"2009-11-17","o":35.84,"h":36.43,"l":35.48,"c":36.1,"v":9294500},{"d":"2009-11-18","o":36.05,"h":36.75,"l":36,"c":36.16,"v":7087300},{"d":"2009-11-19","o":36,"h":36.69,"l":35.5,"c":35.66,"v":7537200},{"d":"2009-11-20","o":35.62,"h":35.8,"l":35,"c":35.1,"v":5946900},{"d":"2009-11-23","o":35.63,"h":35.72,"l":35.06,"c":35.28,"v":5875100},{"d":"2009-11-24","o":35.24,"h":35.28,"l":34.27,"c":35,"v":6734000},{"d":"2009-11-25","o":35.24,"h":35.24,"l":34.42,"c":34.68,"v":4239700},{"d":"2009-11-27","o":33.12,"h":33.99,"l":33,"c":33.3,"v":4209400},{"d":"2009-11-30","o":32.48,"h":33.4,"l":28.04,"c":28.4,"v":40778500},{"d":"2009-12-01","o":29.58,"h":31.97,"l":28.83,"c":30.84,"v":42539800},{"d":"2009-12-02","o":31.24,"h":31.68,"l":30.27,"c":31.19,"v":14483700},{"d":"2009-12-03","o":31.29,"h":31.51,"l":29.57,"c":29.89,"v":11091400},{"d":"2009-12-04","o":30.79,"h":31.2,"l":29.6,"c":30.12,"v":8657500},{"d":"2009-12-07","o":30.05,"h":31.46,"l":29.92,"c":30.17,"v":8841000},{"d":"2009-12-08","o":29.7,"h":30.14,"l":29.32,"c":29.99,"v":6146200},{"d":"2009-12-09","o":30.1,"h":30.11,"l":29.42,"c":29.66,"v":5371100},{"d":"2009-12-10","o":29.79,"h":30.29,"l":28.75,"c":28.93,"v":6973900},{"d":"2009-12-11","o":29.04,"h":29.09,"l":27.4,"c":28.37,"v":12263900},{"d":"2009-12-14","o":28.38,"h":29.98,"l":27.51,"c":29.08,"v":13345600},{"d":"2009-12-15","o":28.58,"h":29.68,"l":28.3,"c":28.93,"v":9423900},{"d":"2009-12-16","o":29.27,"h":29.45,"l":28.56,"c":28.95,"v":5580000},{"d":"2009-12-17","o":28.49,"h":28.97,"l":28,"c":28.21,"v":9373800},{"d":"2009-12-18","o":28.39,"h":28.48,"l":27.85,"c":28.19,"v":7192000},{"d":"2009-12-21","o":28.3,"h":28.38,"l":27.96,"c":28.06,"v":5533800},{"d":"2009-12-22","o":28.07,"h":31.91,"l":28.01,"c":31.05,"v":29156900},{"d":"2009-12-23","o":30.57,"h":30.87,"l":29.17,"c":29.41,"v":10240100},{"d":"2009-12-24","o":29.69,"h":30.73,"l":29.01,"c":30.12,"v":5327300},{"d":"2009-12-28","o":30.93,"h":32.8,"l":30.76,"c":31.5,"v":15612300},{"d":"2009-12-29","o":32.2,"h":32.25,"l":31.13,"c":31.66,"v":6462500},{"d":"2009-12-30","o":31.25,"h":31.54,"l":30.46,"c":30.6,"v":4967000},{"d":"2009-12-31","o":30.65,"h":31.09,"l":29.97,"c":29.98,"v":5231900},{"d":"2010-01-04","o":30.53,"h":30.54,"l":29.41,"c":29.89,"v":7750900},{"d":"2010-01-05","o":29.98,"h":30.36,"l":29.15,"c":29.33,"v":8920500},{"d":"2010-01-06","o":29.35,"h":29.4,"l":28.76,"c":29.14,"v":7163500},{"d":"2010-01-07","o":29,"h":29.1,"l":28.27,"c":28.58,"v":9235500},{"d":"2010-01-08","o":28.63,"h":30.2,"l":28.61,"c":29.34,"v":12702600},{"d":"2010-01-11","o":29.83,"h":30.27,"l":29.04,"c":29.63,"v":10730700},{"d":"2010-01-12","o":29.59,"h":30.15,"l":28.27,"c":28.46,"v":9036300},{"d":"2010-01-13","o":28.99,"h":29.25,"l":28.35,"c":29.06,"v":6138000},{"d":"2010-01-14","o":28.72,"h":28.89,"l":28.37,"c":28.6,"v":6143300},{"d":"2010-01-15","o":28.56,"h":28.65,"l":28.04,"c":28.06,"v":5545200},{"d":"2010-01-19","o":28.05,"h":29.57,"l":27.29,"c":28.25,"v":18187900},{"d":"2010-01-20","o":28.06,"h":29.1,"l":27.78,"c":27.96,"v":6911400},{"d":"2010-01-21","o":28.01,"h":28.78,"l":27.42,"c":27.55,"v":8018300},{"d":"2010-01-22","o":27.69,"h":27.75,"l":26.35,"c":26.5,"v":5902700},{"d":"2010-01-25","o":26.74,"h":27,"l":25.5,"c":26.09,"v":6672200},{"d":"2010-01-26","o":25.7,"h":25.94,"l":24.08,"c":24.4,"v":8585600},{"d":"2010-01-27","o":24.48,"h":25.19,"l":23.04,"c":24.91,"v":16431200},{"d":"2010-01-28","o":25.85,"h":26.02,"l":24.05,"c":24.16,"v":7113600},{"d":"2010-01-29","o":24.53,"h":24.74,"l":24.08,"c":24.23,"v":5708200},{"d":"2010-02-01","o":24.38,"h":24.5,"l":23.44,"c":23.96,"v":4632200},{"d":"2010-02-02","o":23.99,"h":24.4,"l":23.67,"c":23.97,"v":5869300},{"d":"2010-02-03","o":23.89,"h":24.45,"l":23.71,"c":23.79,"v":4817500},{"d":"2010-02-04","o":23.53,"h":23.74,"l":22.56,"c":22.59,"v":5951800},{"d":"2010-02-05","o":22.5,"h":22.62,"l":21.54,"c":22.41,"v":7498300},{"d":"2010-02-08","o":22.41,"h":22.8,"l":21.8,"c":22.16,"v":4293600},{"d":"2010-02-09","o":22.38,"h":23.8,"l":22.15,"c":23.14,"v":9705500},{"d":"2010-02-10","o":23.21,"h":27.64,"l":22.95,"c":26.92,"v":31633400},{"d":"2010-02-11","o":26.5,"h":28.65,"l":26.02,"c":26.3,"v":31152700},{"d":"2010-02-12","o":25.82,"h":27.12,"l":25.38,"c":26.82,"v":13396300},{"d":"2010-02-16","o":27.43,"h":27.89,"l":27.05,"c":27.43,"v":6887900},{"d":"2010-02-17","o":27.53,"h":27.84,"l":26.66,"c":26.9,"v":5361600},{"d":"2010-02-18","o":26.41,"h":27.52,"l":26.25,"c":26.71,"v":6481400},{"d":"2010-02-19","o":26.54,"h":26.83,"l":26.34,"c":26.53,"v":4671500},{"d":"2010-02-22","o":26.89,"h":29.3,"l":26.57,"c":28.43,"v":24154700},{"d":"2010-02-23","o":28.22,"h":28.77,"l":26.58,"c":26.76,"v":13607000},{"d":"2010-02-24","o":27.16,"h":28.46,"l":26.86,"c":27.99,"v":12118400},{"d":"2010-02-25","o":27.44,"h":28.55,"l":27,"c":27.51,"v":12376000},{"d":"2010-02-26","o":25.67,"h":25.94,"l":24.71,"c":24.77,"v":27126500},{"d":"2010-03-01","o":27.96,"h":27.98,"l":25.78,"c":25.78,"v":29658700},{"d":"2010-03-02","o":25.93,"h":25.94,"l":24.5,"c":25.03,"v":18185800},{"d":"2010-03-03","o":25.11,"h":25.45,"l":24.54,"c":24.88,"v":10424000},{"d":"2010-03-04","o":25.09,"h":27.29,"l":24.99,"c":26.71,"v":25802100},{"d":"2010-03-05","o":26.94,"h":28.62,"l":26.74,"c":28.08,"v":19516700},{"d":"2010-03-08","o":29.43,"h":30.25,"l":28.65,"c":29.1,"v":27312500},{"d":"2010-03-09","o":28.39,"h":34.8,"l":28.08,"c":32.77,"v":57916300},{"d":"2010-03-10","o":33.9,"h":37.34,"l":33.2,"c":36.24,"v":70650900},{"d":"2010-03-11","o":37.61,"h":38.45,"l":35.02,"c":35.11,"v":46473300},{"d":"2010-03-12","o":36.1,"h":36.45,"l":33.83,"c":34.23,"v":21011100},{"d":"2010-03-15","o":34.51,"h":36.37,"l":33.3,"c":34.32,"v":43645300},{"d":"2010-03-16","o":34.79,"h":35.98,"l":33.34,"c":33.61,"v":35336600},{"d":"2010-03-17","o":34.48,"h":34.68,"l":33.82,"c":34.41,"v":18017700},{"d":"2010-03-18","o":34.84,"h":35.38,"l":34.1,"c":34.64,"v":14330100},{"d":"2010-03-19","o":34.8,"h":35.02,"l":33.85,"c":34.8,"v":11326800},{"d":"2010-03-22","o":33.82,"h":34.18,"l":33.1,"c":33.39,"v":14772300},{"d":"2010-03-23","o":33.65,"h":33.8,"l":32.25,"c":33.28,"v":13088000},{"d":"2010-03-24","o":33.01,"h":34.33,"l":32.94,"c":33.17,"v":13741900},{"d":"2010-03-25","o":33.71,"h":35.67,"l":33.34,"c":34.51,"v":29454700},{"d":"2010-03-26","o":34.83,"h":35.6,"l":33.86,"c":34.21,"v":13033500},{"d":"2010-03-29","o":34.65,"h":35,"l":33.86,"c":34.45,"v":10840700},{"d":"2010-03-30","o":34.86,"h":35.15,"l":34.08,"c":34.19,"v":8607400},{"d":"2010-03-31","o":33.95,"h":34.72,"l":33.6,"c":34.14,"v":8121500},{"d":"2010-04-01","o":34.25,"h":34.49,"l":33.81,"c":34.11,"v":6250200},{"d":"2010-04-05","o":34.43,"h":35.45,"l":33.9,"c":35.06,"v":16281300},{"d":"2010-04-06","o":35.49,"h":36.38,"l":35.2,"c":35.91,"v":19971000},{"d":"2010-04-07","o":36.52,"h":39.9,"l":35.92,"c":39.69,"v":34528800},{"d":"2010-04-08","o":39.92,"h":40.8,"l":37.52,"c":37.59,"v":33895100},{"d":"2010-04-09","o":38.16,"h":39.3,"l":37.75,"c":38.14,"v":22286200},{"d":"2010-04-12","o":39.13,"h":42,"l":38.67,"c":41.22,"v":45905900},{"d":"2010-04-13","o":41.31,"h":41.74,"l":39.9,"c":40.15,"v":22117600},{"d":"2010-04-14","o":40.39,"h":40.97,"l":39.5,"c":39.74,"v":15230000},{"d":"2010-04-15","o":39.98,"h":41.19,"l":39.5,"c":39.98,"v":16973000},{"d":"2010-04-16","o":40.06,"h":41.95,"l":39.02,"c":39.15,"v":30408100},{"d":"2010-04-19","o":38.74,"h":39.87,"l":38.33,"c":39.09,"v":14823200},{"d":"2010-04-20","o":39.62,"h":42.12,"l":39.36,"c":41.63,"v":27569900},{"d":"2010-04-21","o":41.77,"h":42.9,"l":40.5,"c":40.9,"v":24102000},{"d":"2010-04-22","o":40.74,"h":43.5,"l":40.2,"c":43.25,"v":29674800},{"d":"2010-04-23","o":43.73,"h":45,"l":43.35,"c":44.38,"v":19754400},{"d":"2010-04-26","o":44.82,"h":45.9,"l":44.2,"c":44.51,"v":17042500},{"d":"2010-04-27","o":42.18,"h":42.7,"l":37.03,"c":37.37,"v":33538900},{"d":"2010-04-28","o":38.56,"h":40.47,"l":38.22,"c":39.51,"v":24288400},{"d":"2010-04-29","o":40.5,"h":40.88,"l":39.9,"c":40.23,"v":10597400},{"d":"2010-04-30","o":40.45,"h":40.73,"l":38.22,"c":38.9,"v":11897600},{"d":"2010-05-03","o":39.53,"h":40.16,"l":39.09,"c":39.54,"v":7782300},{"d":"2010-05-04","o":38.7,"h":39.2,"l":37.85,"c":38.25,"v":7419400},{"d":"2010-05-05","o":37,"h":38.2,"l":36.09,"c":37.7,"v":9423600},{"d":"2010-05-06","o":37.78,"h":38.62,"l":33.37,"c":36.75,"v":13260300},{"d":"2010-05-07","o":38.07,"h":40,"l":35,"c":38.7,"v":26375800},{"d":"2010-05-10","o":41.27,"h":41.84,"l":40.36,"c":40.98,"v":10195800},{"d":"2010-05-11","o":40.61,"h":43.99,"l":40.03,"c":42.89,"v":18430500},{"d":"2010-05-12","o":43.82,"h":44.36,"l":41.3,"c":41.4,"v":16040500},{"d":"2010-05-13","o":41.55,"h":42.64,"l":40.51,"c":40.65,"v":9449400},{"d":"2010-05-14","o":39.97,"h":40.18,"l":39.17,"c":39.72,"v":7303700},{"d":"2010-05-17","o":39.62,"h":39.96,"l":37.39,"c":39,"v":7616500},{"d":"2010-05-18","o":39.45,"h":39.98,"l":37.5,"c":37.78,"v":8138100},{"d":"2010-05-19","o":37.23,"h":38.94,"l":36.4,"c":37.33,"v":9364300},{"d":"2010-05-20","o":36.3,"h":36.96,"l":34.6,"c":34.81,"v":10850000},{"d":"2010-05-21","o":34.25,"h":36.58,"l":33.63,"c":35.96,"v":10097900},{"d":"2010-05-24","o":36.25,"h":36.65,"l":34.5,"c":34.53,"v":7661300},{"d":"2010-05-25","o":33.03,"h":34.57,"l":32.11,"c":34.49,"v":9238900},{"d":"2010-05-26","o":35.12,"h":35.63,"l":33.9,"c":34.05,"v":8827300},{"d":"2010-05-27","o":35.01,"h":36.46,"l":34.59,"c":36.46,"v":8021400},{"d":"2010-05-28","o":36.99,"h":37,"l":34.99,"c":35.38,"v":6277400},{"d":"2010-06-01","o":34.74,"h":35.9,"l":34.18,"c":34.25,"v":6572300},{"d":"2010-06-02","o":34.31,"h":35.68,"l":34.05,"c":35.06,"v":5437900},{"d":"2010-06-03","o":35.19,"h":35.66,"l":34.55,"c":35.2,"v":4324400},{"d":"2010-06-04","o":34.45,"h":35.3,"l":34.3,"c":34.75,"v":3907900},{"d":"2010-06-07","o":34.76,"h":35.45,"l":33.8,"c":34.08,"v":3743700},{"d":"2010-06-08","o":34.07,"h":34.64,"l":33.51,"c":34.31,"v":4704900},{"d":"2010-06-09","o":34.5,"h":35.74,"l":34,"c":34.22,"v":5794200},{"d":"2010-06-10","o":34.74,"h":35.39,"l":34.3,"c":35.3,"v":3564100},{"d":"2010-06-11","o":34.76,"h":35.17,"l":34.41,"c":35.08,"v":2531800},{"d":"2010-06-14","o":35.22,"h":38.55,"l":35.22,"c":37.09,"v":11267500},{"d":"2010-06-15","o":37.27,"h":38.23,"l":37.01,"c":37.88,"v":5867800},{"d":"2010-06-16","o":37.43,"h":38.5,"l":37.22,"c":37.87,"v":4923500},{"d":"2010-06-17","o":38.04,"h":38.48,"l":37.32,"c":37.77,"v":3337800},{"d":"2010-06-18","o":37.77,"h":38.2,"l":37.4,"c":37.91,"v":3374700},{"d":"2010-06-21","o":38.37,"h":39.71,"l":38.3,"c":38.76,"v":7380100},{"d":"2010-06-22","o":38.57,"h":39.14,"l":38.13,"c":38.27,"v":3919300},{"d":"2010-06-23","o":38.02,"h":38.71,"l":37.35,"c":37.81,"v":3274400},{"d":"2010-06-24","o":37.7,"h":37.7,"l":36.7,"c":36.77,"v":3065400},{"d":"2010-06-25","o":36.92,"h":37.3,"l":35.57,"c":36.95,"v":4553200},{"d":"2010-06-28","o":37.23,"h":37.33,"l":36.31,"c":36.38,"v":2388700},{"d":"2010-06-29","o":35.62,"h":36.01,"l":34.2,"c":34.52,"v":3917700},{"d":"2010-06-30","o":34.53,"h":36.01,"l":34.4,"c":34.44,"v":4299400},{"d":"2010-07-01","o":34.41,"h":34.85,"l":33,"c":33.88,"v":4593700},{"d":"2010-07-02","o":34.09,"h":34.33,"l":32.5,"c":33.1,"v":4045100},{"d":"2010-07-06","o":33.71,"h":34.48,"l":33.05,"c":33.71,"v":3504700},{"d":"2010-07-07","o":33.84,"h":35.42,"l":33.37,"c":35.34,"v":4046900},{"d":"2010-07-08","o":35.67,"h":35.8,"l":34.8,"c":35.51,"v":3327300},{"d":"2010-07-09","o":35.49,"h":36.14,"l":35.19,"c":35.9,"v":3913500},{"d":"2010-07-12","o":35.72,"h":36.15,"l":35.2,"c":35.57,"v":2847700},{"d":"2010-07-13","o":36.56,"h":38.37,"l":36.03,"c":37.99,"v":7628900},{"d":"2010-07-14","o":37.61,"h":37.89,"l":36.86,"c":37.53,"v":3776600},{"d":"2010-07-15","o":37.51,"h":37.65,"l":36.5,"c":37.38,"v":3512200},{"d":"2010-07-16","o":36.69,"h":37,"l":35.26,"c":35.64,"v":4229700},{"d":"2010-07-19","o":35.72,"h":35.97,"l":34.67,"c":35.39,"v":3091900},{"d":"2010-07-20","o":34.72,"h":36.4,"l":34.51,"c":36.31,"v":3812400},{"d":"2010-07-21","o":36.67,"h":36.77,"l":35.07,"c":35.31,"v":3434900},{"d":"2010-07-22","o":35.95,"h":36.86,"l":35.72,"c":36.49,"v":3988500},{"d":"2010-07-23","o":36.46,"h":37.25,"l":35.9,"c":36.77,"v":3187000},{"d":"2010-07-26","o":36.67,"h":39.48,"l":36.66,"c":38.7,"v":8026100},{"d":"2010-07-27","o":38.84,"h":40.11,"l":37.94,"c":39.15,"v":6419500},{"d":"2010-07-28","o":38.9,"h":40,"l":38.5,"c":39.03,"v":4214600},{"d":"2010-07-29","o":39.39,"h":40.08,"l":38.08,"c":38.97,"v":4337800},{"d":"2010-07-30","o":38.33,"h":39.3,"l":38.01,"c":38.47,"v":2402700},{"d":"2010-08-02","o":39.1,"h":40.68,"l":39.1,"c":40.04,"v":7836600},{"d":"2010-08-03","o":40.05,"h":40.17,"l":39.16,"c":39.59,"v":3624900},{"d":"2010-08-04","o":39.87,"h":40.43,"l":39.41,"c":40.02,"v":4553300},{"d":"2010-08-05","o":39.78,"h":40.41,"l":39.51,"c":39.9,"v":4082400},{"d":"2010-08-06","o":40.52,"h":42.19,"l":39.9,"c":40.93,"v":13356800},{"d":"2010-08-09","o":40.92,"h":42.09,"l":40.76,"c":41.64,"v":5296600},{"d":"2010-08-10","o":41.03,"h":41.03,"l":40.07,"c":40.19,"v":4802900},{"d":"2010-08-11","o":39.12,"h":39.26,"l":37.6,"c":37.84,"v":4855800},{"d":"2010-08-12","o":37.08,"h":37.65,"l":36.86,"c":37.1,"v":3206200},{"d":"2010-08-13","o":37.2,"h":37.5,"l":36.53,"c":36.67,"v":3203900},{"d":"2010-08-16","o":36.31,"h":36.5,"l":35.51,"c":35.96,"v":3437500},{"d":"2010-08-17","o":36.59,"h":36.98,"l":36.1,"c":36.42,"v":2886500},{"d":"2010-08-18","o":36.37,"h":36.86,"l":35.95,"c":36.83,"v":2432300},{"d":"2010-08-19","o":36.84,"h":36.88,"l":35.34,"c":35.55,"v":3466200},{"d":"2010-08-20","o":35.23,"h":36.15,"l":34.75,"c":35.17,"v":3419100},{"d":"2010-08-23","o":35.27,"h":35.87,"l":35.01,"c":35.04,"v":2246400},{"d":"2010-08-24","o":34.64,"h":34.79,"l":34.06,"c":34.27,"v":2595000},{"d":"2010-08-25","o":34.52,"h":34.52,"l":33.35,"c":34.4,"v":3774400},{"d":"2010-08-26","o":33.82,"h":34.77,"l":33.68,"c":33.99,"v":2868900},{"d":"2010-08-27","o":34.23,"h":35.29,"l":34.12,"c":35.2,"v":3103700},{"d":"2010-08-30","o":35.15,"h":35.18,"l":34,"c":34,"v":2673000},{"d":"2010-08-31","o":33.84,"h":34.47,"l":33.55,"c":33.93,"v":2763800},{"d":"2010-09-01","o":34.69,"h":35.66,"l":34.39,"c":35.66,"v":3553700},{"d":"2010-09-02","o":35.56,"h":36,"l":35.21,"c":35.92,"v":2305900},{"d":"2010-09-03","o":36.52,"h":36.9,"l":36.18,"c":36.7,"v":2352200},{"d":"2010-09-07","o":36.47,"h":36.47,"l":35.52,"c":35.57,"v":2844200},{"d":"2010-09-08","o":35.55,"h":36.73,"l":35.5,"c":36.28,"v":2432800},{"d":"2010-09-09","o":36.9,"h":37.06,"l":36,"c":36.29,"v":1742300},{"d":"2010-09-10","o":36.25,"h":36.48,"l":36.01,"c":36.35,"v":1270200},{"d":"2010-09-13","o":36.96,"h":37.26,"l":36.65,"c":36.92,"v":2852100},{"d":"2010-09-14","o":36.84,"h":36.92,"l":36.01,"c":36.13,"v":3090200},{"d":"2010-09-15","o":36.12,"h":36.79,"l":35.67,"c":36.16,"v":2899700},{"d":"2010-09-16","o":36.12,"h":36.12,"l":35.37,"c":35.71,"v":2174000},{"d":"2010-09-17","o":35.86,"h":35.99,"l":35.4,"c":35.64,"v":2139800},{"d":"2010-09-20","o":35.65,"h":36.74,"l":35.6,"c":36.6,"v":3114200},{"d":"2010-09-21","o":36.66,"h":37.13,"l":36.4,"c":36.61,"v":4318200},{"d":"2010-09-22","o":36.5,"h":36.87,"l":35.51,"c":35.67,"v":2931100},{"d":"2010-09-23","o":35.51,"h":35.86,"l":35,"c":35.07,"v":2438800},{"d":"2010-09-24","o":35.54,"h":36.5,"l":35.41,"c":36.47,"v":3322900},{"d":"2010-09-27","o":36.9,"h":38.61,"l":36.33,"c":37.13,"v":9960200},{"d":"2010-09-28","o":37.27,"h":37.42,"l":36.38,"c":37.32,"v":4126000},{"d":"2010-09-29","o":37.24,"h":38.58,"l":37.05,"c":37.45,"v":7155600},{"d":"2010-09-30","o":39.95,"h":40.14,"l":37.88,"c":39.1,"v":18751300},{"d":"2010-10-01","o":38.99,"h":39.47,"l":38.3,"c":38.86,"v":6588600},{"d":"2010-10-04","o":38.81,"h":39.46,"l":38.41,"c":39.28,"v":5732700},{"d":"2010-10-05","o":39.47,"h":40,"l":39.36,"c":39.94,"v":5312600},{"d":"2010-10-06","o":39.81,"h":40.87,"l":39.65,"c":40.74,"v":5560700},{"d":"2010-10-07","o":40.61,"h":41.4,"l":40.2,"c":40.47,"v":3968800},{"d":"2010-10-08","o":40.75,"h":41.2,"l":40.31,"c":40.91,"v":4456600},{"d":"2010-10-11","o":41.16,"h":41.35,"l":40.89,"c":41.04,"v":3477000},{"d":"2010-10-12","o":40.86,"h":42,"l":40.81,"c":41.78,"v":5206100},{"d":"2010-10-13","o":41.97,"h":42.85,"l":41.7,"c":42.71,"v":6217800},{"d":"2010-10-14","o":42.72,"h":43.57,"l":41.4,"c":41.94,"v":6276000},{"d":"2010-10-15","o":42.3,"h":42.36,"l":40.82,"c":41.47,"v":3699700},{"d":"2010-10-18","o":41.63,"h":42.47,"l":41.61,"c":42.26,"v":3395800},{"d":"2010-10-19","o":41.8,"h":42,"l":40.8,"c":41.01,"v":3573500},{"d":"2010-10-20","o":41.33,"h":42.13,"l":41.18,"c":41.61,"v":3271600},{"d":"2010-10-21","o":41.79,"h":42.3,"l":41.05,"c":41.28,"v":3489100},{"d":"2010-10-22","o":41.92,"h":42.39,"l":41.3,"c":41.56,"v":2799600},{"d":"2010-10-25","o":41.95,"h":41.97,"l":41.1,"c":41.1,"v":3576300},{"d":"2010-10-26","o":40.84,"h":42.05,"l":40.84,"c":42.03,"v":3244600},{"d":"2010-10-27","o":41.86,"h":42.29,"l":41.26,"c":41.82,"v":2388600},{"d":"2010-10-28","o":42,"h":42.28,"l":41.5,"c":41.98,"v":2576100},{"d":"2010-10-29","o":41.95,"h":42.2,"l":41.5,"c":42.01,"v":1763900},{"d":"2010-11-01","o":41.94,"h":42.24,"l":41.33,"c":41.92,"v":2741800},{"d":"2010-11-02","o":42.1,"h":42.48,"l":41.93,"c":42.12,"v":2341900},{"d":"2010-11-03","o":42.18,"h":44.1,"l":42.1,"c":43.57,"v":9544200},{"d":"2010-11-04","o":44.06,"h":44.74,"l":43.4,"c":44.74,"v":5411000},{"d":"2010-11-05","o":43.19,"h":45.95,"l":43.03,"c":45.61,"v":10686700},{"d":"2010-11-08","o":45.41,"h":45.43,"l":44.45,"c":44.63,"v":4039000},{"d":"2010-11-09","o":44.54,"h":44.8,"l":42.61,"c":42.86,"v":4163800},{"d":"2010-11-10","o":42.82,"h":43.25,"l":41.94,"c":42.99,"v":4410900},{"d":"2010-11-11","o":42.5,"h":42.9,"l":42.07,"c":42.51,"v":1793000},{"d":"2010-11-12","o":42.19,"h":42.4,"l":41.32,"c":41.81,"v":2651500},{"d":"2010-11-15","o":41.99,"h":42.8,"l":41.97,"c":42.42,"v":2424100},{"d":"2010-11-16","o":42.06,"h":42.37,"l":41.32,"c":41.71,"v":3530300},{"d":"2010-11-17","o":41.64,"h":42.3,"l":41.53,"c":41.78,"v":2562800},{"d":"2010-11-18","o":42.26,"h":42.85,"l":42.1,"c":42.56,"v":2278600},{"d":"2010-11-19","o":42.3,"h":42.82,"l":42.05,"c":42.73,"v":2160800},{"d":"2010-11-22","o":42.64,"h":42.65,"l":41.75,"c":42.14,"v":2337400},{"d":"2010-11-23","o":41.61,"h":41.74,"l":40.82,"c":40.85,"v":2727600},{"d":"2010-11-24","o":41.27,"h":41.76,"l":41.15,"c":41.76,"v":1735200},{"d":"2010-11-26","o":41.25,"h":41.64,"l":41.09,"c":41.25,"v":932500},{"d":"2010-11-29","o":41.07,"h":41.65,"l":40.6,"c":41.53,"v":2470400},{"d":"2010-11-30","o":40.99,"h":41.58,"l":40.93,"c":41.29,"v":1750500},{"d":"2010-12-01","o":41.76,"h":42.6,"l":41.65,"c":42.28,"v":3174200},{"d":"2010-12-02","o":42.24,"h":43.09,"l":42.15,"c":42.88,"v":3052100},{"d":"2010-12-03","o":42.59,"h":43.97,"l":42.38,"c":43.76,"v":3417800},{"d":"2010-12-06","o":43.5,"h":43.85,"l":43.04,"c":43.6,"v":1837800},{"d":"2010-12-07","o":43.97,"h":44.5,"l":43.7,"c":43.95,"v":3129600},{"d":"2010-12-08","o":43.72,"h":44.41,"l":42.13,"c":42.22,"v":4499900},{"d":"2010-12-09","o":42.44,"h":48.6,"l":42,"c":47.78,"v":22972500},{"d":"2010-12-10","o":47.51,"h":49.86,"l":47.1,"c":48.95,"v":16937800},{"d":"2010-12-13","o":49.24,"h":49.64,"l":47.56,"c":48.52,"v":6286100},{"d":"2010-12-14","o":48.58,"h":53.55,"l":48.41,"c":51.77,"v":22165900},{"d":"2010-12-15","o":51.45,"h":52.23,"l":50.27,"c":51.19,"v":7660700},{"d":"2010-12-16","o":51.46,"h":52.97,"l":51.18,"c":52.1,"v":5890700},{"d":"2010-12-17","o":51.98,"h":52.73,"l":51.85,"c":52.56,"v":4466000},{"d":"2010-12-20","o":52.56,"h":54.35,"l":52.48,"c":53.42,"v":6788700},{"d":"2010-12-21","o":54.08,"h":55.31,"l":53.57,"c":55.18,"v":5541900},{"d":"2010-12-22","o":55.75,"h":56.76,"l":55.35,"c":55.76,"v":6231800},{"d":"2010-12-23","o":55.92,"h":56.25,"l":53.7,"c":54.33,"v":4446400},{"d":"2010-12-27","o":54.39,"h":60.96,"l":54.18,"c":59.38,"v":17299700},{"d":"2010-12-28","o":61.46,"h":61.68,"l":57.72,"c":58.93,"v":14023600},{"d":"2010-12-29","o":58.91,"h":59.15,"l":57.1,"c":57.27,"v":6212100},{"d":"2010-12-30","o":56.95,"h":58.83,"l":56.6,"c":57.53,"v":6772300},{"d":"2010-12-31","o":57.5,"h":58.36,"l":57.19,"c":57.62,"v":3125600},{"d":"2011-01-03","o":58.34,"h":58.47,"l":57,"c":58.05,"v":5408500},{"d":"2011-01-04","o":57.99,"h":57.99,"l":56.08,"c":56.78,"v":5437200},{"d":"2011-01-05","o":56.46,"h":60.97,"l":56.24,"c":60.95,"v":15085700},{"d":"2011-01-06","o":61.06,"h":62.46,"l":60.05,"c":60.45,"v":11474200},{"d":"2011-01-07","o":61.87,"h":62.87,"l":60.74,"c":61.18,"v":12774600},{"d":"2011-01-10","o":60.92,"h":60.99,"l":56.75,"c":57.39,"v":13069400},{"d":"2011-01-11","o":57.97,"h":60.64,"l":57.85,"c":59.04,"v":12837700},{"d":"2011-01-12","o":60.17,"h":60.64,"l":58.2,"c":58.4,"v":9796100},{"d":"2011-01-13","o":57.97,"h":59.85,"l":56.86,"c":57.19,"v":12218900},{"d":"2011-01-14","o":56.9,"h":56.91,"l":53.05,"c":54,"v":17189300},{"d":"2011-01-18","o":52.88,"h":53.82,"l":52,"c":53.17,"v":8064900},{"d":"2011-01-19","o":52.92,"h":54.45,"l":51,"c":51.02,"v":10518700},{"d":"2011-01-20","o":45.15,"h":46,"l":43.11,"c":43.18,"v":12626200},{"d":"2011-01-21","o":44.26,"h":44.3,"l":41.82,"c":43,"v":11320000},{"d":"2011-01-24","o":43.01,"h":43.09,"l":41.37,"c":41.95,"v":9819800},{"d":"2011-01-25","o":42.34,"h":42.45,"l":41.1,"c":41.36,"v":6075600},{"d":"2011-01-26","o":41.56,"h":42.3,"l":40.82,"c":41.61,"v":7661900},{"d":"2011-01-27","o":42.12,"h":42.27,"l":41.25,"c":41.97,"v":7518400},{"d":"2011-01-28","o":42.2,"h":42.25,"l":40.2,"c":40.26,"v":6912900},{"d":"2011-01-31","o":40.42,"h":40.98,"l":40.28,"c":40.35,"v":4947700},{"d":"2011-02-01","o":40.73,"h":41.58,"l":40.12,"c":41.06,"v":7202600},{"d":"2011-02-02","o":41.13,"h":42.13,"l":40.88,"c":41.17,"v":7539500},{"d":"2011-02-03","o":41.09,"h":41.13,"l":40.32,"c":40.58,"v":5175300},{"d":"2011-02-04","o":40.66,"h":40.7,"l":39.52,"c":40,"v":6423900},{"d":"2011-02-07","o":40.48,"h":42.69,"l":40.19,"c":42.18,"v":11363300},{"d":"2011-02-08","o":42.53,"h":43.2,"l":42.08,"c":42.37,"v":9746600},{"d":"2011-02-09","o":41.93,"h":42.15,"l":40.56,"c":41.11,"v":6416100},{"d":"2011-02-10","o":40.88,"h":41.54,"l":40.6,"c":41.28,"v":3817100},{"d":"2011-02-11","o":41.02,"h":41.77,"l":40.88,"c":41.63,"v":3765100},{"d":"2011-02-14","o":41.78,"h":41.85,"l":41,"c":41.3,"v":3469000},{"d":"2011-02-15","o":41.5,"h":41.8,"l":41.05,"c":41.05,"v":2760600},{"d":"2011-02-16","o":41.54,"h":41.75,"l":41.11,"c":41.28,"v":2618600},{"d":"2011-02-17","o":41.22,"h":42.4,"l":41.15,"c":42.06,"v":5648300},{"d":"2011-02-18","o":42.35,"h":42.69,"l":41.5,"c":41.51,"v":4170500},{"d":"2011-02-22","o":40.86,"h":41.11,"l":40.01,"c":40.07,"v":5280800},{"d":"2011-02-23","o":40.31,"h":40.76,"l":39.12,"c":40,"v":4595700},{"d":"2011-02-24","o":39.92,"h":40.5,"l":39.53,"c":40.43,"v":4904300},{"d":"2011-02-25","o":40.27,"h":40.89,"l":37.9,"c":38.54,"v":13344800},{"d":"2011-02-28","o":38.48,"h":38.7,"l":37.06,"c":37.06,"v":10861200},{"d":"2011-03-01","o":37.34,"h":37.39,"l":36.16,"c":36.7,"v":7946600},{"d":"2011-03-02","o":36.83,"h":37.65,"l":36.7,"c":37.3,"v":4150600},{"d":"2011-03-03","o":37.78,"h":38.44,"l":37.25,"c":37.51,"v":6135400},{"d":"2011-03-04","o":37.65,"h":37.65,"l":36.95,"c":37.39,"v":3534200},{"d":"2011-03-07","o":37.49,"h":37.71,"l":36.9,"c":37.1,"v":3014200},{"d":"2011-03-08","o":37.4,"h":37.7,"l":37.09,"c":37.31,"v":2780500},{"d":"2011-03-09","o":37.75,"h":37.98,"l":37.04,"c":37.11,"v":2729600},{"d":"2011-03-10","o":36.92,"h":37.2,"l":36.39,"c":36.48,"v":2853300},{"d":"2011-03-11","o":36.1,"h":38.04,"l":35.84,"c":37.35,"v":7557600},{"d":"2011-03-14","o":36.53,"h":37.69,"l":36.5,"c":37.5,"v":4349600},{"d":"2011-03-15","o":35.94,"h":36.97,"l":35.8,"c":36.78,"v":5629300},{"d":"2011-03-16","o":37,"h":37.35,"l":35.51,"c":35.59,"v":5800000},{"d":"2011-03-17","o":36,"h":36.15,"l":35.31,"c":35.7,"v":2708200},{"d":"2011-03-18","o":36.24,"h":36.64,"l":34.95,"c":34.95,"v":7159300},{"d":"2011-03-21","o":35.48,"h":37.18,"l":35.48,"c":37.03,"v":6652600},{"d":"2011-03-22","o":37.02,"h":37.39,"l":36.52,"c":36.95,"v":4457700},{"d":"2011-03-23","o":36.92,"h":36.92,"l":36.14,"c":36.55,"v":2719200},{"d":"2011-03-24","o":36.69,"h":36.8,"l":36.13,"c":36.32,"v":2794000},{"d":"2011-03-25","o":36.52,"h":36.91,"l":36.1,"c":36.53,"v":3076300},{"d":"2011-03-28","o":36.42,"h":37.39,"l":36.3,"c":36.36,"v":2736700},{"d":"2011-03-29","o":36.51,"h":36.58,"l":36,"c":36.18,"v":2518700},{"d":"2011-03-30","o":36.37,"h":36.46,"l":36.01,"c":36.05,"v":1882300},{"d":"2011-03-31","o":35.83,"h":35.84,"l":35,"c":35.14,"v":6693400},{"d":"2011-04-01","o":35.2,"h":35.35,"l":34.9,"c":35,"v":2791300},{"d":"2011-04-04","o":35.15,"h":35.2,"l":33.9,"c":33.94,"v":6212000},{"d":"2011-04-05","o":34.2,"h":35.57,"l":34.03,"c":34.98,"v":6973000},{"d":"2011-04-06","o":35.27,"h":35.5,"l":34.43,"c":34.86,"v":4248000},{"d":"2011-04-07","o":34.87,"h":35.24,"l":34.29,"c":34.67,"v":4039200},{"d":"2011-04-08","o":34.73,"h":34.88,"l":34.33,"c":34.49,"v":2138800},{"d":"2011-04-11","o":34.41,"h":34.81,"l":34.22,"c":34.22,"v":2292300},{"d":"2011-04-12","o":34.13,"h":34.45,"l":33.85,"c":34.08,"v":2213600},{"d":"2011-04-13","o":34.23,"h":34.35,"l":33.75,"c":33.86,"v":2127100},{"d":"2011-04-14","o":33.7,"h":33.81,"l":33.33,"c":33.54,"v":2829300},{"d":"2011-04-15","o":33.73,"h":33.73,"l":33.09,"c":33.46,"v":3662800},{"d":"2011-04-18","o":33.03,"h":33.37,"l":32.42,"c":32.61,"v":5031300},{"d":"2011-04-19","o":32.72,"h":32.97,"l":31.83,"c":32.12,"v":6941900},{"d":"2011-04-20","o":32.47,"h":32.74,"l":32.12,"c":32.35,"v":3889400},{"d":"2011-04-21","o":32.46,"h":32.55,"l":32.01,"c":32.16,"v":3918700},{"d":"2011-04-25","o":32.2,"h":32.22,"l":31.28,"c":31.47,"v":5090000},{"d":"2011-04-26","o":31.57,"h":32.27,"l":31.55,"c":31.87,"v":5600000},{"d":"2011-04-27","o":32.01,"h":32.01,"l":31.28,"c":31.7,"v":5428400},{"d":"2011-04-28","o":31.69,"h":32.25,"l":31.56,"c":31.8,"v":4114200},{"d":"2011-04-29","o":31.88,"h":31.93,"l":31.11,"c":31.15,"v":4486900},{"d":"2011-05-02","o":31.39,"h":31.42,"l":30.75,"c":30.85,"v":3212700},{"d":"2011-05-03","o":31.1,"h":31.5,"l":30.85,"c":31.13,"v":4075200},{"d":"2011-05-04","o":31.31,"h":31.8,"l":30.86,"c":31.64,"v":4834400},{"d":"2011-05-05","o":31.39,"h":31.75,"l":30.57,"c":30.79,"v":6721900},{"d":"2011-05-06","o":30.79,"h":31.38,"l":30.45,"c":30.7,"v":6559600},{"d":"2011-05-09","o":30.88,"h":30.88,"l":29.45,"c":29.7,"v":6344500},{"d":"2011-05-10","o":29.59,"h":29.98,"l":29.15,"c":29.62,"v":6352100},{"d":"2011-05-11","o":29.61,"h":31.79,"l":29.61,"c":30.65,"v":12665300},{"d":"2011-05-12","o":31.35,"h":31.4,"l":30.37,"c":31.17,"v":6335200},{"d":"2011-05-13","o":31.4,"h":31.5,"l":30.4,"c":30.42,"v":5337700},{"d":"2011-05-16","o":30.56,"h":31.26,"l":30.42,"c":31,"v":4042900},{"d":"2011-05-17","o":30.95,"h":31.4,"l":30.55,"c":30.8,"v":3960800},{"d":"2011-05-18","o":30.92,"h":31.01,"l":30.25,"c":30.83,"v":3845600},{"d":"2011-05-19","o":31,"h":31.01,"l":30.5,"c":30.84,"v":2760200},{"d":"2011-05-20","o":30.96,"h":31.24,"l":30.52,"c":30.8,"v":4842800},{"d":"2011-05-23","o":30.46,"h":30.58,"l":29.6,"c":29.98,"v":6975400},{"d":"2011-05-24","o":29.93,"h":29.95,"l":29.46,"c":29.46,"v":8638000},{"d":"2011-05-25","o":28.27,"h":28.75,"l":27.5,"c":28.28,"v":225834700},{"d":"2011-05-26","o":28.49,"h":28.95,"l":28.19,"c":28.75,"v":56600900},{"d":"2011-05-27","o":28.83,"h":28.95,"l":28.71,"c":28.88,"v":23579000},{"d":"2011-05-31","o":28.94,"h":28.95,"l":28.12,"c":28.5,"v":25816800},{"d":"2011-06-01","o":28.37,"h":28.48,"l":27.92,"c":28.05,"v":23708600},{"d":"2011-06-02","o":28.1,"h":28.46,"l":27.85,"c":28.01,"v":12759300},{"d":"2011-06-03","o":27.8,"h":27.9,"l":27.58,"c":27.65,"v":13668200},{"d":"2011-06-06","o":27.6,"h":27.68,"l":27.11,"c":27.23,"v":17647400},{"d":"2011-06-07","o":27.39,"h":27.54,"l":27.28,"c":27.42,"v":9722500},{"d":"2011-06-08","o":27.26,"h":27.75,"l":27.1,"c":27.32,"v":47106700},{"d":"2011-06-09","o":27.69,"h":28.43,"l":27.53,"c":28.1,"v":14816300},{"d":"2011-06-10","o":28.11,"h":28.98,"l":27.71,"c":28.96,"v":30886000},{"d":"2011-06-13","o":28.81,"h":29.19,"l":28.45,"c":28.98,"v":15553000},{"d":"2011-06-14","o":29.11,"h":29.15,"l":28.29,"c":28.51,"v":10218200},{"d":"2011-06-15","o":28.17,"h":28.61,"l":27.68,"c":27.89,"v":9563600},{"d":"2011-06-16","o":27.96,"h":28.34,"l":27.84,"c":28.04,"v":8840200},{"d":"2011-06-17","o":28.3,"h":28.35,"l":27.73,"c":27.98,"v":10252300},{"d":"2011-06-20","o":27.9,"h":28.06,"l":27.62,"c":28.02,"v":8416800},{"d":"2011-06-21","o":28.15,"h":28.85,"l":28.09,"c":28.78,"v":9743900},{"d":"2011-06-22","o":28.7,"h":29.45,"l":28.56,"c":28.8,"v":12288800},{"d":"2011-06-23","o":28.43,"h":28.88,"l":28.11,"c":28.67,"v":8421800},{"d":"2011-06-24","o":28.64,"h":28.87,"l":28.23,"c":28.45,"v":21274300},{"d":"2011-06-27","o":28.4,"h":28.95,"l":28.28,"c":28.81,"v":7000500},{"d":"2011-06-28","o":28.88,"h":29,"l":28.54,"c":28.78,"v":5201700},{"d":"2011-06-29","o":29.05,"h":29.48,"l":28.88,"c":29.14,"v":11482800},{"d":"2011-06-30","o":29.24,"h":29.4,"l":29,"c":29.32,"v":6188000},{"d":"2011-07-01","o":29.25,"h":30,"l":29.13,"c":29.98,"v":8002100},{"d":"2011-07-05","o":30.2,"h":30.32,"l":29.59,"c":29.68,"v":6663200},{"d":"2011-07-06","o":29.55,"h":29.69,"l":29.03,"c":29.38,"v":5663800},{"d":"2011-07-07","o":29.69,"h":30.34,"l":29.4,"c":30.21,"v":8730600},{"d":"2011-07-08","o":29.82,"h":30.01,"l":29.39,"c":29.94,"v":5517300},{"d":"2011-07-11","o":29.43,"h":29.6,"l":28.78,"c":28.93,"v":8837000},{"d":"2011-07-12","o":28.77,"h":29.24,"l":28.6,"c":28.72,"v":4719500},{"d":"2011-07-13","o":28.92,"h":29.25,"l":28.73,"c":28.84,"v":4413500},{"d":"2011-07-14","o":28.93,"h":29,"l":28.35,"c":28.5,"v":5766700},{"d":"2011-07-15","o":28.62,"h":28.63,"l":27.94,"c":28.23,"v":5897000},{"d":"2011-07-18","o":28.11,"h":28.24,"l":27.05,"c":27.65,"v":7560600},{"d":"2011-07-19","o":27.7,"h":28.06,"l":27.28,"c":27.87,"v":5868000},{"d":"2011-07-20","o":27.98,"h":28.34,"l":27.74,"c":28.31,"v":6222400},{"d":"2011-07-21","o":28.4,"h":29.27,"l":28.3,"c":28.95,"v":9741700},{"d":"2011-07-22","o":28.98,"h":29.1,"l":28.73,"c":29.09,"v":4608700},{"d":"2011-07-25","o":28.96,"h":29.07,"l":28.79,"c":28.95,"v":3814700},{"d":"2011-07-26","o":28.9,"h":29.57,"l":28.84,"c":29.47,"v":6004400},{"d":"2011-07-27","o":29.27,"h":29.55,"l":29.05,"c":29.1,"v":8427400},{"d":"2011-07-28","o":29.06,"h":29.45,"l":28.87,"c":28.94,"v":7369600},{"d":"2011-07-29","o":28.65,"h":28.99,"l":28.46,"c":28.7,"v":6366700},{"d":"2011-08-01","o":29.08,"h":29.19,"l":28.17,"c":28.59,"v":7070500},{"d":"2011-08-02","o":28.25,"h":28.32,"l":27.54,"c":27.75,"v":10552000},{"d":"2011-08-03","o":27.69,"h":28.22,"l":27.53,"c":28.19,"v":10453400},{"d":"2011-08-04","o":27.88,"h":28.15,"l":26.32,"c":26.4,"v":18301500},{"d":"2011-08-05","o":26.01,"h":26.4,"l":24,"c":25.1,"v":20255500},{"d":"2011-08-08","o":23.74,"h":24.69,"l":22.1,"c":22.58,"v":20249800},{"d":"2011-08-09","o":22.97,"h":23.98,"l":22.65,"c":23.98,"v":15049500},{"d":"2011-08-10","o":23.66,"h":23.66,"l":22.02,"c":22.14,"v":12214400},{"d":"2011-08-11","o":22.12,"h":23.58,"l":21.72,"c":23.16,"v":13866600},{"d":"2011-08-12","o":23.49,"h":23.9,"l":23,"c":23.13,"v":8917100},{"d":"2011-08-15","o":23.39,"h":24.58,"l":23.31,"c":24.52,"v":11981400},{"d":"2011-08-16","o":24.19,"h":25.34,"l":24.07,"c":24.51,"v":10133800},{"d":"2011-08-17","o":24.64,"h":25.57,"l":24.62,"c":24.85,"v":6107600},{"d":"2011-08-18","o":24.01,"h":24.01,"l":22.37,"c":22.7,"v":11142200},{"d":"2011-08-19","o":22.32,"h":23.29,"l":22.12,"c":22.16,"v":7039800},{"d":"2011-08-22","o":22.82,"h":22.88,"l":21.73,"c":21.79,"v":7090400},{"d":"2011-08-23","o":21.82,"h":22.92,"l":21.46,"c":22.92,"v":7217000},{"d":"2011-08-24","o":22.89,"h":23.58,"l":22.74,"c":23.55,"v":5451100},{"d":"2011-08-25","o":24.07,"h":24.93,"l":22.69,"c":23,"v":7107300},{"d":"2011-08-26","o":22.7,"h":23.5,"l":22.25,"c":23.26,"v":5248500},{"d":"2011-08-29","o":23.66,"h":25.06,"l":23.66,"c":25,"v":6430600},{"d":"2011-08-30","o":24.85,"h":25.16,"l":24.39,"c":24.9,"v":5415100},{"d":"2011-08-31","o":25.07,"h":25.74,"l":24.93,"c":25.33,"v":4971600},{"d":"2011-09-01","o":25.2,"h":25.62,"l":24.73,"c":24.79,"v":4051800},{"d":"2011-09-02","o":24.19,"h":24.25,"l":23.48,"c":23.66,"v":4078200},{"d":"2011-09-06","o":22.73,"h":23.66,"l":22.52,"c":23.32,"v":5673300},{"d":"2011-09-07","o":23.76,"h":25.56,"l":23.75,"c":25.39,"v":6959500},{"d":"2011-09-08","o":24.91,"h":25.24,"l":24.42,"c":24.59,"v":5804300},{"d":"2011-09-09","o":24.17,"h":24.5,"l":23.32,"c":23.36,"v":6936400},{"d":"2011-09-12","o":22.88,"h":23.64,"l":22.74,"c":23.58,"v":6065500},{"d":"2011-09-13","o":23.78,"h":24.38,"l":23.35,"c":24.16,"v":5552500},{"d":"2011-09-14","o":24.33,"h":24.91,"l":23.76,"c":24.49,"v":5931600},{"d":"2011-09-15","o":24.82,"h":25.16,"l":24.48,"c":25.04,"v":4437700},{"d":"2011-09-16","o":25.22,"h":25.58,"l":24.68,"c":25.44,"v":5928000},{"d":"2011-09-19","o":24.79,"h":24.95,"l":24,"c":24.66,"v":5363600},{"d":"2011-09-20","o":24.61,"h":25.1,"l":24.37,"c":24.6,"v":5061000},{"d":"2011-09-21","o":24.6,"h":24.97,"l":22.95,"c":22.95,"v":8095700},{"d":"2011-09-22","o":22.35,"h":22.63,"l":21.2,"c":21.61,"v":10719900},{"d":"2011-09-23","o":21.41,"h":22.25,"l":21.19,"c":22.19,"v":6539600},{"d":"2011-09-26","o":22.52,"h":23.49,"l":22.3,"c":23.46,"v":8197300},{"d":"2011-09-27","o":23.92,"h":24.28,"l":23.18,"c":23.38,"v":7775800},{"d":"2011-09-28","o":23.39,"h":23.74,"l":22.71,"c":22.71,"v":5803500},{"d":"2011-09-29","o":23.29,"h":23.48,"l":22.32,"c":22.89,"v":7851200},{"d":"2011-09-30","o":22.53,"h":22.86,"l":21.88,"c":21.95,"v":6004500},{"d":"2011-10-03","o":21.72,"h":22.14,"l":20.28,"c":20.46,"v":9692100},{"d":"2011-10-04","o":20.04,"h":20.6,"l":19.18,"c":20.55,"v":13000000},{"d":"2011-10-05","o":20.47,"h":21.48,"l":19.83,"c":21.36,"v":10643300},{"d":"2011-10-06","o":21.33,"h":22.03,"l":20.65,"c":22.02,"v":7490100},{"d":"2011-10-07","o":22.16,"h":22.18,"l":20.82,"c":20.97,"v":7431000},{"d":"2011-10-10","o":21.64,"h":22.19,"l":21.5,"c":22.19,"v":5400100},{"d":"2011-10-11","o":22,"h":22.68,"l":21.65,"c":22.37,"v":5369800},{"d":"2011-10-12","o":22.74,"h":24.2,"l":22.56,"c":23.76,"v":10541600},{"d":"2011-10-13","o":23.43,"h":23.52,"l":22.45,"c":23.03,"v":6038300},{"d":"2011-10-14","o":23.43,"h":23.5,"l":22.75,"c":23.37,"v":4970600},{"d":"2011-10-17","o":23.27,"h":23.39,"l":22.2,"c":22.24,"v":5732500},{"d":"2011-10-18","o":22.29,"h":23.74,"l":21.92,"c":23.44,"v":7937300},{"d":"2011-10-19","o":23.26,"h":23.91,"l":22.43,"c":22.55,"v":8597000},{"d":"2011-10-20","o":22.6,"h":23.05,"l":22.14,"c":22.91,"v":8190500},{"d":"2011-10-21","o":23.22,"h":24.01,"l":23.22,"c":24.01,"v":7492300},{"d":"2011-10-24","o":23.95,"h":25.24,"l":23.87,"c":25.14,"v":7900800},{"d":"2011-10-25","o":24.83,"h":24.9,"l":24.03,"c":24.18,"v":6998600},{"d":"2011-10-26","o":24.62,"h":25.58,"l":24.43,"c":25.32,"v":9152400},{"d":"2011-10-27","o":26.29,"h":27.16,"l":25.95,"c":26.52,"v":11788300},{"d":"2011-10-28","o":26.05,"h":26.77,"l":26.01,"c":26.34,"v":5552900},{"d":"2011-10-31","o":25.82,"h":25.82,"l":24.69,"c":24.69,"v":6867000},{"d":"2011-11-01","o":23.43,"h":24.2,"l":23.19,"c":23.42,"v":8939000},{"d":"2011-11-02","o":24.02,"h":24.5,"l":23.65,"c":24.19,"v":5503800},{"d":"2011-11-03","o":24.43,"h":24.78,"l":23.6,"c":24.63,"v":6338400},{"d":"2011-11-04","o":23.47,"h":24.06,"l":23.16,"c":23.91,"v":8205000},{"d":"2011-11-07","o":23.81,"h":23.99,"l":23.1,"c":23.72,"v":4654200},{"d":"2011-11-08","o":23.9,"h":24.13,"l":23.35,"c":24.06,"v":4992800},{"d":"2011-11-09","o":23.26,"h":23.29,"l":22.5,"c":22.54,"v":7714500},{"d":"2011-11-10","o":22.96,"h":23.4,"l":22.75,"c":23.15,"v":6105000},{"d":"2011-11-11","o":23.46,"h":24,"l":23.39,"c":23.85,"v":3659000},{"d":"2011-11-14","o":23.77,"h":23.83,"l":23.3,"c":23.54,"v":4275100},{"d":"2011-11-15","o":23.56,"h":23.77,"l":23.1,"c":23.12,"v":13736000},{"d":"2011-11-16","o":22.93,"h":23.22,"l":22.41,"c":22.45,"v":8635900},{"d":"2011-11-17","o":22.5,"h":22.72,"l":21.74,"c":21.88,"v":5820000},{"d":"2011-11-18","o":22.04,"h":22.1,"l":21.5,"c":21.88,"v":5336800},{"d":"2011-11-21","o":21.47,"h":21.55,"l":20.71,"c":21.01,"v":5561800},{"d":"2011-11-22","o":20.9,"h":21.43,"l":20.85,"c":21.01,"v":4063400},{"d":"2011-11-23","o":20.75,"h":20.83,"l":20.09,"c":20.1,"v":3467300},{"d":"2011-11-25","o":19.96,"h":20.55,"l":19.96,"c":20.07,"v":2058900},{"d":"2011-11-28","o":21.07,"h":21.12,"l":20.59,"c":20.87,"v":4987700},{"d":"2011-11-29","o":20.9,"h":21.4,"l":20.62,"c":21.13,"v":5835700},{"d":"2011-11-30","o":21.99,"h":23.32,"l":21.71,"c":23.31,"v":10920800},{"d":"2011-12-01","o":23.15,"h":23.32,"l":22.83,"c":23,"v":6062500},{"d":"2011-12-02","o":23.32,"h":23.7,"l":22.86,"c":23.18,"v":6866700},{"d":"2011-12-05","o":23.64,"h":24.05,"l":23.28,"c":23.57,"v":4911600},{"d":"2011-12-06","o":23.45,"h":24.43,"l":23.14,"c":24.06,"v":6750300},{"d":"2011-12-07","o":24.02,"h":24.58,"l":23.81,"c":24.46,"v":5201900},{"d":"2011-12-08","o":24.17,"h":24.17,"l":23.03,"c":23.11,"v":6715400},{"d":"2011-12-09","o":23.36,"h":24.19,"l":23.33,"c":24.11,"v":4963200},{"d":"2011-12-12","o":23.6,"h":23.62,"l":23,"c":23.29,"v":5345200},{"d":"2011-12-13","o":23.53,"h":23.64,"l":22.5,"c":22.83,"v":5800800},{"d":"2011-12-14","o":22.52,"h":23.2,"l":22.45,"c":22.78,"v":5112900},{"d":"2011-12-15","o":23.2,"h":23.52,"l":23.07,"c":23.22,"v":5199400},{"d":"2011-12-16","o":23.45,"h":23.88,"l":23.16,"c":23.36,"v":7234500},{"d":"2011-12-19","o":23.38,"h":23.42,"l":22.19,"c":22.36,"v":5099400},{"d":"2011-12-20","o":22.77,"h":24,"l":22.7,"c":23.75,"v":6801900},{"d":"2011-12-21","o":23.81,"h":24.3,"l":23.8,"c":24.08,"v":4556900},{"d":"2011-12-22","o":24.15,"h":24.49,"l":23.99,"c":24.17,"v":3823300},{"d":"2011-12-23","o":24.37,"h":24.37,"l":23.96,"c":24.2,"v":3054200},{"d":"2011-12-27","o":24.15,"h":24.25,"l":23.8,"c":23.83,"v":3093000},{"d":"2011-12-28","o":23.86,"h":23.98,"l":22.91,"c":22.97,"v":3806300},{"d":"2011-12-29","o":22.98,"h":23.33,"l":22.95,"c":23.24,"v":3269500},{"d":"2011-12-30","o":23.23,"h":23.39,"l":22.98,"c":23.2,"v":2266000},{"d":"2012-01-03","o":23.77,"h":24.5,"l":23.73,"c":24.07,"v":4221700},{"d":"2012-01-04","o":23.96,"h":24.11,"l":23.71,"c":23.92,"v":3697300},{"d":"2012-01-05","o":23.79,"h":24.1,"l":23.4,"c":23.91,"v":4944100},{"d":"2012-01-06","o":24.05,"h":24.15,"l":23.51,"c":23.54,"v":5193600},{"d":"2012-01-09","o":23.67,"h":24,"l":23.5,"c":24,"v":4125600},{"d":"2012-01-10","o":24.44,"h":25.34,"l":24.36,"c":25.07,"v":7599800},{"d":"2012-01-11","o":24.95,"h":25.49,"l":24.77,"c":25.37,"v":4432900},{"d":"2012-01-12","o":25.52,"h":25.65,"l":25.08,"c":25.43,"v":3444400},{"d":"2012-01-13","o":25.04,"h":25.04,"l":24.4,"c":24.95,"v":3256300},{"d":"2012-01-17","o":25.18,"h":25.42,"l":24.37,"c":24.56,"v":4504400},{"d":"2012-01-18","o":24.46,"h":25.25,"l":24.16,"c":25.23,"v":4917400},{"d":"2012-01-19","o":25.41,"h":25.79,"l":25.27,"c":25.55,"v":4005900},{"d":"2012-01-20","o":25.47,"h":25.84,"l":25.32,"c":25.65,"v":4950600},{"d":"2012-01-23","o":25.69,"h":25.9,"l":25.29,"c":25.44,"v":3529100},{"d":"2012-01-24","o":25.09,"h":25.38,"l":24.75,"c":25.32,"v":3695100},{"d":"2012-01-25","o":25.18,"h":25.45,"l":24.88,"c":25.31,"v":5308100},{"d":"2012-01-26","o":25.38,"h":25.6,"l":24.94,"c":25.14,"v":5449000},{"d":"2012-01-27","o":24.99,"h":25.55,"l":24.84,"c":25.25,"v":5056100},{"d":"2012-01-30","o":24.97,"h":25.34,"l":24.66,"c":25.2,"v":3602200},{"d":"2012-01-31","o":25.44,"h":25.63,"l":24.91,"c":25.11,"v":3666200},{"d":"2012-02-01","o":25.66,"h":26.92,"l":25.36,"c":26.6,"v":9969600},{"d":"2012-02-02","o":26.73,"h":26.79,"l":26.09,"c":26.31,"v":5008400},{"d":"2012-02-03","o":26.76,"h":27.69,"l":26.72,"c":27.17,"v":9311100},{"d":"2012-02-06","o":27,"h":27.02,"l":26.52,"c":26.8,"v":4808000},{"d":"2012-02-07","o":26.97,"h":27.01,"l":26.56,"c":26.7,"v":4244700},{"d":"2012-02-08","o":26.75,"h":27.13,"l":26.54,"c":27.04,"v":4609600},{"d":"2012-02-09","o":27.11,"h":27.8,"l":27.1,"c":27.35,"v":5493100},{"d":"2012-02-10","o":26.93,"h":26.97,"l":26.5,"c":26.66,"v":4104000},{"d":"2012-02-13","o":27.06,"h":27.4,"l":26.76,"c":26.82,"v":3529700},{"d":"2012-02-14","o":26.71,"h":26.8,"l":26.24,"c":26.6,"v":3779000},{"d":"2012-02-15","o":26.73,"h":26.93,"l":26.41,"c":26.49,"v":3474900},{"d":"2012-02-16","o":26.56,"h":27.3,"l":26.48,"c":27.28,"v":4927000},{"d":"2012-02-17","o":27.34,"h":27.39,"l":27.04,"c":27.23,"v":2970900},{"d":"2012-02-21","o":27.3,"h":27.55,"l":27.1,"c":27.33,"v":3839000},{"d":"2012-02-22","o":27.44,"h":27.94,"l":27.22,"c":27.67,"v":6631900},{"d":"2012-02-23","o":27.82,"h":28.1,"l":27.48,"c":27.99,"v":7850500},{"d":"2012-02-24","o":29.82,"h":30.09,"l":28,"c":28.41,"v":18341900},{"d":"2012-02-27","o":28.35,"h":28.79,"l":28.03,"c":28.66,"v":7524800},{"d":"2012-02-28","o":28.67,"h":29.09,"l":28.56,"c":28.96,"v":9739200},{"d":"2012-02-29","o":29.13,"h":29.59,"l":28.73,"c":29.22,"v":7310400},{"d":"2012-03-01","o":29.39,"h":29.99,"l":29.26,"c":29.45,"v":6683800},{"d":"2012-03-02","o":29.66,"h":29.87,"l":28.43,"c":29.8,"v":11832900},{"d":"2012-03-05","o":29.65,"h":31.3,"l":29.49,"c":30.39,"v":14491400},{"d":"2012-03-06","o":29.63,"h":29.84,"l":28.85,"c":29.05,"v":11485100},{"d":"2012-03-07","o":29.26,"h":29.92,"l":29.12,"c":29.45,"v":9158700},{"d":"2012-03-08","o":28.59,"h":28.78,"l":28.31,"c":28.31,"v":77999300},{"d":"2012-03-09","o":28.45,"h":28.68,"l":28.23,"c":28.25,"v":23337500},{"d":"2012-03-12","o":28.37,"h":28.41,"l":27.88,"c":28.15,"v":11441900},{"d":"2012-03-13","o":28.28,"h":28.5,"l":27.93,"c":28.4,"v":13495400},{"d":"2012-03-14","o":28.34,"h":28.51,"l":28.17,"c":28.25,"v":11863200},{"d":"2012-03-15","o":28.3,"h":28.38,"l":28.05,"c":28.08,"v":13303000},{"d":"2012-03-16","o":28.1,"h":28.38,"l":27.89,"c":28.03,"v":11431500},{"d":"2012-03-19","o":27.99,"h":28.03,"l":27.7,"c":27.8,"v":10576500},{"d":"2012-03-20","o":27.69,"h":28.47,"l":27.6,"c":28.32,"v":15772100},{"d":"2012-03-21","o":28.46,"h":28.65,"l":28.15,"c":28.49,"v":11103200},{"d":"2012-03-22","o":28.17,"h":28.3,"l":27.71,"c":27.98,"v":10417100},{"d":"2012-03-23","o":28.25,"h":28.32,"l":27.98,"c":28.27,"v":8350900},{"d":"2012-03-26","o":28.75,"h":29.2,"l":28.54,"c":29.06,"v":18982700},{"d":"2012-03-27","o":29.37,"h":30.45,"l":29.16,"c":29.67,"v":28527400},{"d":"2012-03-28","o":29.73,"h":30.13,"l":29.28,"c":29.7,"v":14985100},{"d":"2012-03-29","o":29.39,"h":30.01,"l":29.1,"c":29.94,"v":12476700},{"d":"2012-03-30","o":30.22,"h":30.92,"l":30.1,"c":30.83,"v":19838900},{"d":"2012-04-02","o":30.85,"h":31.29,"l":30.45,"c":31.17,"v":16755300},{"d":"2012-04-03","o":31.41,"h":31.41,"l":30.37,"c":30.87,"v":13932000},{"d":"2012-04-04","o":31.13,"h":32.99,"l":30.92,"c":32.52,"v":38383900},{"d":"2012-04-05","o":32.4,"h":33.45,"l":32.15,"c":32.89,"v":18230800},{"d":"2012-04-09","o":32.4,"h":32.59,"l":31.93,"c":31.99,"v":12633200},{"d":"2012-04-10","o":32.57,"h":32.8,"l":31.02,"c":31.24,"v":21009500},{"d":"2012-04-11","o":31.77,"h":32.02,"l":31.6,"c":31.87,"v":10170600},{"d":"2012-04-12","o":32.02,"h":33.34,"l":31.91,"c":33.23,"v":20275100},{"d":"2012-04-13","o":33.03,"h":33.07,"l":32.43,"c":32.48,"v":10230900},{"d":"2012-04-16","o":32.82,"h":33.13,"l":32.11,"c":32.81,"v":8213200},{"d":"2012-04-17","o":33.05,"h":33.26,"l":32.48,"c":32.72,"v":9401200},{"d":"2012-04-18","o":33.12,"h":33.15,"l":32.42,"c":32.59,"v":9083400},{"d":"2012-04-19","o":32.51,"h":32.8,"l":32.01,"c":32.27,"v":9499900},{"d":"2012-04-20","o":32.58,"h":32.74,"l":31.95,"c":32.06,"v":8496700},{"d":"2012-04-23","o":31.57,"h":32.13,"l":31.3,"c":32.09,"v":7954500},{"d":"2012-04-24","o":32.07,"h":32.57,"l":31.83,"c":32.4,"v":6672100},{"d":"2012-04-25","o":32.73,"h":33.22,"l":32.21,"c":32.83,"v":8892300},{"d":"2012-04-26","o":32.68,"h":33.96,"l":32.46,"c":33.71,"v":13586400},{"d":"2012-04-27","o":33.86,"h":34.91,"l":33.41,"c":34.46,"v":13883700},{"d":"2012-04-30","o":34.44,"h":34.54,"l":33.62,"c":34.03,"v":9940700},{"d":"2012-05-01","o":34.25,"h":35.04,"l":34,"c":34.34,"v":9601400},{"d":"2012-05-02","o":34.21,"h":34.87,"l":33.8,"c":34.76,"v":8684800},{"d":"2012-05-03","o":35.04,"h":35.05,"l":34,"c":34.14,"v":14125900},{"d":"2012-05-04","o":32.88,"h":33.2,"l":31.76,"c":32.83,"v":23831200},{"d":"2012-05-07","o":30.5,"h":31.97,"l":30.46,"c":31.84,"v":155232800},{"d":"2012-05-08","o":32.19,"h":32.25,"l":31.05,"c":31.7,"v":40584000},{"d":"2012-05-09","o":31.46,"h":32.15,"l":31.4,"c":31.83,"v":25766700},{"d":"2012-05-10","o":32.39,"h":32.55,"l":32.05,"c":32.14,"v":16674400},{"d":"2012-05-11","o":31.65,"h":32.26,"l":31.52,"c":31.75,"v":19157700},{"d":"2012-05-14","o":31.7,"h":31.83,"l":31.19,"c":31.3,"v":18488100},{"d":"2012-05-15","o":31.2,"h":31.48,"l":30.34,"c":30.96,"v":16715600},{"d":"2012-05-16","o":31.15,"h":31.36,"l":30.34,"c":30.45,"v":18003200},{"d":"2012-05-17","o":29.96,"h":30.16,"l":28.34,"c":28.47,"v":34930300},{"d":"2012-05-18","o":28.59,"h":28.96,"l":27.89,"c":28.33,"v":20417400},{"d":"2012-05-21","o":28.7,"h":29.66,"l":28.33,"c":29.44,"v":13010000},{"d":"2012-05-22","o":29.46,"h":29.98,"l":29.06,"c":29.33,"v":9790300},{"d":"2012-05-23","o":29.02,"h":29.43,"l":28.41,"c":29.26,"v":15231200},{"d":"2012-05-24","o":29.41,"h":29.69,"l":28.79,"c":29.41,"v":16024300},{"d":"2012-05-25","o":29.14,"h":29.36,"l":28.89,"c":28.99,"v":8959200},{"d":"2012-05-29","o":29.24,"h":29.9,"l":29.24,"c":29.78,"v":10231900},{"d":"2012-05-30","o":29.82,"h":29.89,"l":28.67,"c":28.89,"v":16519100},{"d":"2012-05-31","o":28.97,"h":29.4,"l":28.4,"c":29.18,"v":11606900},{"d":"2012-06-01","o":28.16,"h":28.48,"l":27.21,"c":27.21,"v":28423200},{"d":"2012-06-04","o":27.25,"h":27.94,"l":27.18,"c":27.53,"v":16051400},{"d":"2012-06-05","o":27.36,"h":28.69,"l":27.32,"c":28.65,"v":13226300},{"d":"2012-06-06","o":29.13,"h":29.98,"l":28.85,"c":29.9,"v":14949300},{"d":"2012-06-07","o":30.45,"h":30.73,"l":29.98,"c":30.15,"v":13581800},{"d":"2012-06-08","o":29.88,"h":30.49,"l":29.48,"c":30.48,"v":8175500},{"d":"2012-06-11","o":30.86,"h":30.96,"l":29.47,"c":29.54,"v":9575600},{"d":"2012-06-12","o":29.65,"h":30.2,"l":29.45,"c":30.19,"v":7446100},{"d":"2012-06-13","o":30.06,"h":30.75,"l":29.7,"c":30.3,"v":10896300},{"d":"2012-06-14","o":30.32,"h":31.31,"l":30.03,"c":31.03,"v":11245600},{"d":"2012-06-15","o":31.4,"h":31.73,"l":30.95,"c":31.48,"v":13805800},{"d":"2012-06-18","o":31.11,"h":31.69,"l":30.94,"c":31.51,"v":12447200},{"d":"2012-06-19","o":31.8,"h":32.22,"l":31.52,"c":31.94,"v":10929000},{"d":"2012-06-20","o":32.05,"h":32.35,"l":31.45,"c":32.05,"v":10146900},{"d":"2012-06-21","o":31.99,"h":32.29,"l":30.8,"c":31.04,"v":11830100},{"d":"2012-06-22","o":31.34,"h":31.69,"l":31.2,"c":31.44,"v":15385200},{"d":"2012-06-25","o":30.91,"h":30.91,"l":30.3,"c":30.63,"v":10742400},{"d":"2012-06-26","o":31.02,"h":31.24,"l":30.37,"c":30.8,"v":13756800},{"d":"2012-06-27","o":31.05,"h":31.25,"l":30.62,"c":30.82,"v":12542400},{"d":"2012-06-28","o":30.48,"h":30.88,"l":30.02,"c":30.84,"v":9429800},{"d":"2012-06-29","o":31.46,"h":32.17,"l":31.09,"c":32.09,"v":15209800},{"d":"2012-07-02","o":32.38,"h":32.45,"l":31.48,"c":31.84,"v":8430700},{"d":"2012-07-03","o":31.71,"h":32.42,"l":31.66,"c":32.39,"v":6127100},{"d":"2012-07-05","o":32.19,"h":32.3,"l":31.8,"c":31.97,"v":6010800},{"d":"2012-07-06","o":31.5,"h":31.69,"l":31.29,"c":31.57,"v":4674500},{"d":"2012-07-09","o":31.42,"h":31.54,"l":30.71,"c":30.95,"v":5704200},{"d":"2012-07-10","o":31.28,"h":31.5,"l":30.72,"c":30.97,"v":7762500},{"d":"2012-07-11","o":31,"h":31.15,"l":30.53,"c":30.83,"v":7190200},{"d":"2012-07-12","o":30.53,"h":30.64,"l":29.97,"c":30.47,"v":7674000},{"d":"2012-07-13","o":30.64,"h":31.87,"l":30.63,"c":31.44,"v":9570000},{"d":"2012-07-16","o":31.42,"h":31.48,"l":30.9,"c":31.28,"v":6047300},{"d":"2012-07-17","o":31.36,"h":32.62,"l":31.08,"c":32.29,"v":11492100},{"d":"2012-07-18","o":32.14,"h":32.38,"l":31.57,"c":31.84,"v":8486600},{"d":"2012-07-19","o":32,"h":32,"l":31.38,"c":31.76,"v":6535200},{"d":"2012-07-20","o":31.37,"h":31.42,"l":31,"c":31.03,"v":5727600},{"d":"2012-07-23","o":30.17,"h":30.79,"l":29.9,"c":30.68,"v":9106100},{"d":"2012-07-24","o":30.77,"h":30.88,"l":30.12,"c":30.52,"v":6891800},{"d":"2012-07-25","o":30.79,"h":30.91,"l":30,"c":30.15,"v":8850700},{"d":"2012-07-26","o":30.77,"h":30.9,"l":30.08,"c":30.69,"v":8139800},{"d":"2012-07-27","o":30.89,"h":31.88,"l":30.74,"c":31.57,"v":8255500},{"d":"2012-07-30","o":31.48,"h":31.91,"l":31.19,"c":31.72,"v":6491900},{"d":"2012-07-31","o":31.39,"h":31.5,"l":30.76,"c":31.27,"v":10487000},{"d":"2012-08-01","o":31.36,"h":31.48,"l":30.72,"c":30.84,"v":7144200},{"d":"2012-08-02","o":30.72,"h":31.44,"l":30.27,"c":30.84,"v":12004200},{"d":"2012-08-03","o":31.28,"h":31.43,"l":30.68,"c":31.34,"v":24441800},{"d":"2012-08-06","o":31.38,"h":32.43,"l":31.35,"c":32.09,"v":64985800},{"d":"2012-08-07","o":32.35,"h":32.58,"l":32.12,"c":32.35,"v":18725600},{"d":"2012-08-08","o":32.18,"h":32.65,"l":31.75,"c":32.38,"v":11597300},{"d":"2012-08-09","o":32.39,"h":32.69,"l":32.15,"c":32.51,"v":9206400},{"d":"2012-08-10","o":32.38,"h":32.66,"l":32.13,"c":32.6,"v":7298800},{"d":"2012-08-13","o":32.51,"h":33.23,"l":32.26,"c":33.11,"v":10514800},{"d":"2012-08-14","o":33.54,"h":34.6,"l":33.39,"c":33.82,"v":23758800},{"d":"2012-08-15","o":33.64,"h":34.41,"l":33.59,"c":34.03,"v":9179800},{"d":"2012-08-16","o":34.17,"h":35,"l":34.16,"c":34.61,"v":18856700},{"d":"2012-08-17","o":34.62,"h":34.9,"l":34.3,"c":34.8,"v":11213100},{"d":"2012-08-20","o":34.65,"h":34.85,"l":34.2,"c":34.66,"v":13200500},{"d":"2012-08-21","o":34.73,"h":34.8,"l":33.8,"c":34.13,"v":12006200},{"d":"2012-08-22","o":34.03,"h":34.4,"l":33.55,"c":33.55,"v":10294900},{"d":"2012-08-23","o":33.61,"h":33.8,"l":33.34,"c":33.76,"v":9472400},{"d":"2012-08-24","o":33.53,"h":34.56,"l":33.4,"c":34.47,"v":10710600},{"d":"2012-08-27","o":34.61,"h":34.73,"l":34.02,"c":34.58,"v":9116800},{"d":"2012-08-28","o":34.49,"h":34.77,"l":34.26,"c":34.27,"v":7902200},{"d":"2012-08-29","o":34.37,"h":34.56,"l":33.89,"c":33.94,"v":7378500},{"d":"2012-08-30","o":33.61,"h":33.99,"l":33.51,"c":33.79,"v":5749700},{"d":"2012-08-31","o":34.06,"h":34.46,"l":33.65,"c":34.33,"v":14383100},{"d":"2012-09-04","o":34.37,"h":35.36,"l":34.24,"c":34.56,"v":18858400},{"d":"2012-09-05","o":34.68,"h":35.04,"l":34.4,"c":34.81,"v":15225900},{"d":"2012-09-06","o":33.78,"h":35.3,"l":33.75,"c":34.22,"v":38646900},{"d":"2012-09-07","o":34.39,"h":34.54,"l":33.35,"c":33.99,"v":26601500},{"d":"2012-09-10","o":33.35,"h":33.83,"l":32.9,"c":33.3,"v":42565800},{"d":"2012-09-11","o":32.59,"h":33.5,"l":32.56,"c":33.45,"v":322510400},{"d":"2012-09-12","o":34.03,"h":34.44,"l":33.55,"c":33.8,"v":83504800},{"d":"2012-09-13","o":33.99,"h":34.54,"l":33.69,"c":34.44,"v":42765800},{"d":"2012-09-14","o":34.83,"h":35.42,"l":34.73,"c":35.02,"v":43673400},{"d":"2012-09-17","o":34.9,"h":34.99,"l":34.52,"c":34.75,"v":23049400},{"d":"2012-09-18","o":34.86,"h":35.15,"l":34.24,"c":34.4,"v":25216600},{"d":"2012-09-19","o":34.58,"h":34.65,"l":34.17,"c":34.26,"v":19643200},{"d":"2012-09-20","o":33.99,"h":34.13,"l":33.45,"c":33.82,"v":30009600},{"d":"2012-09-21","o":34.09,"h":34.11,"l":33.45,"c":33.63,"v":28975400},{"d":"2012-09-24","o":33.35,"h":34.08,"l":33.24,"c":33.9,"v":17818300},{"d":"2012-09-25","o":34.14,"h":34.2,"l":32.95,"c":33.08,"v":23531900},{"d":"2012-09-26","o":32.84,"h":33.13,"l":32.1,"c":32.75,"v":30625400},{"d":"2012-09-27","o":33.02,"h":33.32,"l":32.83,"c":33.2,"v":14086700},{"d":"2012-09-28","o":32.91,"h":33.09,"l":32.61,"c":32.79,"v":21198200},{"d":"2012-10-01","o":33.02,"h":33.59,"l":32.99,"c":33.26,"v":17354900},{"d":"2012-10-02","o":33.48,"h":33.76,"l":33.26,"c":33.47,"v":17543600},{"d":"2012-10-03","o":33.6,"h":34.41,"l":33.48,"c":34.21,"v":22158000},{"d":"2012-10-04","o":34.51,"h":35.19,"l":34.42,"c":34.95,"v":25754500},{"d":"2012-10-05","o":35.2,"h":35.4,"l":35.06,"c":35.23,"v":21846000},{"d":"2012-10-08","o":34.99,"h":35.95,"l":34.9,"c":35.9,"v":16950900},{"d":"2012-10-09","o":36,"h":36.08,"l":35.32,"c":35.45,"v":25205100},{"d":"2012-10-10","o":35.54,"h":35.95,"l":35.33,"c":35.49,"v":17141200},{"d":"2012-10-11","o":35.94,"h":36.14,"l":35.65,"c":35.68,"v":17011800},{"d":"2012-10-12","o":35.31,"h":35.82,"l":35.24,"c":35.46,"v":12019000},{"d":"2012-10-15","o":35.71,"h":36.32,"l":35.5,"c":36.29,"v":17457300},{"d":"2012-10-16","o":36.69,"h":36.91,"l":36.25,"c":36.35,"v":21251100},{"d":"2012-10-17","o":36.64,"h":36.97,"l":36.44,"c":36.86,"v":16843600},{"d":"2012-10-18","o":36.86,"h":37.67,"l":36.8,"c":37.21,"v":25909000},{"d":"2012-10-19","o":37.01,"h":37.1,"l":35.48,"c":35.7,"v":30261700},{"d":"2012-10-22","o":35.8,"h":35.88,"l":35.04,"c":35.55,"v":17907000},{"d":"2012-10-23","o":35.03,"h":35.18,"l":34.58,"c":34.75,"v":23504900},{"d":"2012-10-24","o":35,"h":35.2,"l":34.6,"c":34.93,"v":12380200},{"d":"2012-10-25","o":35.22,"h":35.32,"l":34.62,"c":34.98,"v":14367700},{"d":"2012-10-26","o":34.95,"h":35.08,"l":34.56,"c":34.72,"v":13651700},{"d":"2012-10-31","o":34.18,"h":34.97,"l":34.16,"c":34.93,"v":14730800},{"d":"2012-11-01","o":35.15,"h":35.56,"l":34.76,"c":35.2,"v":18600100},{"d":"2012-11-02","o":33.95,"h":34.07,"l":32.63,"c":32.68,"v":56799900},{"d":"2012-11-05","o":32.9,"h":33.23,"l":32.29,"c":32.8,"v":24874000},{"d":"2012-11-06","o":32.89,"h":33.21,"l":32.71,"c":33.12,"v":15394000},{"d":"2012-11-07","o":32.71,"h":32.92,"l":31.85,"c":32,"v":25992500},{"d":"2012-11-08","o":32.03,"h":32.27,"l":31.41,"c":31.41,"v":19670800},{"d":"2012-11-09","o":31.35,"h":32.31,"l":31.03,"c":32.17,"v":21658500},{"d":"2012-11-12","o":32.14,"h":32.18,"l":31.73,"c":31.98,"v":14883200},{"d":"2012-11-13","o":31.66,"h":31.95,"l":31,"c":31.35,"v":26745300},{"d":"2012-11-14","o":31.51,"h":31.58,"l":30.64,"c":30.68,"v":20857500},{"d":"2012-11-15","o":30.97,"h":31.6,"l":30.82,"c":31.24,"v":18854000},{"d":"2012-11-16","o":31.37,"h":31.85,"l":31.08,"c":31.8,"v":28498200},{"d":"2012-11-19","o":32.12,"h":32.67,"l":31.95,"c":32.39,"v":25683100},{"d":"2012-11-20","o":32.34,"h":32.58,"l":32.09,"c":32.41,"v":13072900},{"d":"2012-11-21","o":32.62,"h":32.67,"l":32.2,"c":32.67,"v":10157300},{"d":"2012-11-23","o":32.75,"h":32.86,"l":32.58,"c":32.83,"v":4353400},{"d":"2012-11-26","o":32.71,"h":32.98,"l":32.53,"c":32.97,"v":10656300},{"d":"2012-11-27","o":32.86,"h":32.97,"l":32.45,"c":32.49,"v":11445600},{"d":"2012-11-28","o":32.21,"h":32.66,"l":32.1,"c":32.6,"v":15335500},{"d":"2012-11-29","o":32.75,"h":33.44,"l":32.72,"c":33.35,"v":17907000},{"d":"2012-11-30","o":33.4,"h":33.57,"l":32.92,"c":33.13,"v":15665300},{"d":"2012-12-03","o":33.34,"h":33.51,"l":33.11,"c":33.12,"v":11749500},{"d":"2012-12-04","o":33.22,"h":33.52,"l":33.08,"c":33.32,"v":13758700},{"d":"2012-12-05","o":33.52,"h":34.3,"l":33.45,"c":33.78,"v":28749400},{"d":"2012-12-06","o":33.84,"h":33.9,"l":33.13,"c":33.26,"v":20384500},{"d":"2012-12-07","o":33.82,"h":34.5,"l":33.76,"c":34.13,"v":28958200},{"d":"2012-12-10","o":33.75,"h":33.84,"l":33.22,"c":33.36,"v":24811300},{"d":"2012-12-11","o":34.28,"h":35.42,"l":34,"c":35.26,"v":253081100},{"d":"2012-12-12","o":35.58,"h":35.82,"l":34.51,"c":34.85,"v":62911400},{"d":"2012-12-13","o":34.84,"h":35.04,"l":34,"c":34.24,"v":42727700},{"d":"2012-12-14","o":34.06,"h":34.35,"l":33.66,"c":33.94,"v":29331800},{"d":"2012-12-17","o":34.62,"h":35,"l":34.22,"c":34.95,"v":33932000},{"d":"2012-12-18","o":35.2,"h":35.5,"l":34.88,"c":35.5,"v":32187600},{"d":"2012-12-19","o":35.55,"h":35.69,"l":34.84,"c":34.89,"v":22169000},{"d":"2012-12-20","o":34.94,"h":35.58,"l":34.75,"c":35.53,"v":26891700},{"d":"2012-12-21","o":34.92,"h":35.19,"l":34.34,"c":34.74,"v":31856600},{"d":"2012-12-24","o":34.63,"h":35.2,"l":34.54,"c":35.2,"v":6816400},{"d":"2012-12-26","o":35.31,"h":35.43,"l":34.96,"c":35.35,"v":11728100},{"d":"2012-12-27","o":35.5,"h":35.5,"l":34.4,"c":34.97,"v":16674800},{"d":"2012-12-28","o":34.6,"h":34.99,"l":34.5,"c":34.58,"v":11919300},{"d":"2012-12-31","o":34.76,"h":35.56,"l":34.46,"c":35.3,"v":19797700},{"d":"2013-01-02","o":36.29,"h":36.55,"l":35.96,"c":36.48,"v":22929700},{"d":"2013-01-03","o":36.53,"h":36.61,"l":36.06,"c":36.18,"v":17115900},{"d":"2013-01-04","o":36.36,"h":36.41,"l":35.89,"c":36.3,"v":13844700},{"d":"2013-01-07","o":36.1,"h":36.2,"l":35.5,"c":35.93,"v":18383700},{"d":"2013-01-08","o":35.85,"h":35.92,"l":35.28,"c":35.65,"v":16094700},{"d":"2013-01-09","o":35.8,"h":36.1,"l":35.52,"c":35.76,"v":14719000},{"d":"2013-01-10","o":35.79,"h":35.95,"l":35.46,"c":35.8,"v":18181000},{"d":"2013-01-11","o":35.92,"h":36,"l":35.08,"c":35.23,"v":17833500},{"d":"2013-01-14","o":35.2,"h":35.33,"l":34.56,"c":35.05,"v":18060100},{"d":"2013-01-15","o":34.81,"h":35.1,"l":34.6,"c":34.84,"v":13935400},{"d":"2013-01-16","o":34.61,"h":35.66,"l":34.56,"c":35.54,"v":17042800},{"d":"2013-01-17","o":35.57,"h":35.81,"l":35.14,"c":35.21,"v":17730800},{"d":"2013-01-18","o":35.29,"h":35.33,"l":34.7,"c":35.09,"v":19192200},{"d":"2013-01-22","o":35.08,"h":36.01,"l":35.08,"c":35.91,"v":18891100},{"d":"2013-01-23","o":35.92,"h":36.52,"l":35.65,"c":36.46,"v":18740900},{"d":"2013-01-24","o":36.54,"h":37.12,"l":36.49,"c":36.6,"v":22227900},{"d":"2013-01-25","o":36.75,"h":36.86,"l":36.33,"c":36.7,"v":13145300},{"d":"2013-01-28","o":37.09,"h":37.51,"l":36.81,"c":37.3,"v":22224000},{"d":"2013-01-29","o":37.43,"h":38.05,"l":37.41,"c":37.82,"v":23853800},{"d":"2013-01-30","o":37.8,"h":38,"l":37.52,"c":37.67,"v":17981100},{"d":"2013-01-31","o":37.55,"h":38.05,"l":37.39,"c":37.83,"v":13588100},{"d":"2013-02-01","o":38.19,"h":39.13,"l":38.15,"c":38.86,"v":22196300},{"d":"2013-02-04","o":38.55,"h":38.64,"l":38.15,"c":38.19,"v":18772500},{"d":"2013-02-05","o":38.48,"h":39.02,"l":38.17,"c":38.75,"v":17610300},{"d":"2013-02-06","o":38.49,"h":39,"l":38.32,"c":38.75,"v":14232600},{"d":"2013-02-07","o":38.84,"h":38.94,"l":38.07,"c":38.64,"v":13559100},{"d":"2013-02-08","o":38.76,"h":39.03,"l":38.51,"c":38.79,"v":13107500},{"d":"2013-02-11","o":38.89,"h":39.56,"l":38.65,"c":39.45,"v":14231600},{"d":"2013-02-12","o":39.5,"h":39.9,"l":38.5,"c":38.63,"v":25676800},{"d":"2013-02-13","o":38.93,"h":39.18,"l":38.56,"c":38.87,"v":16533800},{"d":"2013-02-14","o":38.64,"h":39.26,"l":38.5,"c":39.21,"v":18322000},{"d":"2013-02-15","o":39.31,"h":39.31,"l":38.32,"c":38.35,"v":20563400},{"d":"2013-02-19","o":38.36,"h":38.93,"l":38.1,"c":38.6,"v":15838200},{"d":"2013-02-20","o":38.6,"h":38.68,"l":37.5,"c":37.57,"v":19869300},{"d":"2013-02-21","o":37.36,"h":37.61,"l":36.82,"c":37.28,"v":24540400},{"d":"2013-02-22","o":39.29,"h":39.53,"l":37.86,"c":38.45,"v":47610600},{"d":"2013-02-25","o":38.89,"h":38.93,"l":36.86,"c":37.06,"v":26898300},{"d":"2013-02-26","o":37.46,"h":37.79,"l":36.68,"c":37.69,"v":27979500},{"d":"2013-02-27","o":37.74,"h":37.9,"l":37.39,"c":37.77,"v":15280700},{"d":"2013-02-28","o":37.85,"h":38.46,"l":37.73,"c":38.01,"v":16426800},{"d":"2013-03-01","o":37.46,"h":38.01,"l":37.15,"c":37.85,"v":13927900},{"d":"2013-03-04","o":37.78,"h":38.16,"l":37.51,"c":38.07,"v":10879100},{"d":"2013-03-05","o":38.28,"h":38.9,"l":38.21,"c":38.25,"v":17702300},{"d":"2013-03-06","o":38.53,"h":38.72,"l":38.25,"c":38.45,"v":15668300},{"d":"2013-03-07","o":38.61,"h":39.36,"l":38.6,"c":39.01,"v":15729000},{"d":"2013-03-08","o":39.28,"h":39.79,"l":39.15,"c":39.58,"v":17457300},{"d":"2013-03-11","o":39.63,"h":39.7,"l":39.28,"c":39.47,"v":13307300},{"d":"2013-03-12","o":39.28,"h":39.6,"l":38.85,"c":39.11,"v":14216200},{"d":"2013-03-13","o":39.22,"h":39.43,"l":38.77,"c":38.89,"v":12726900},{"d":"2013-03-14","o":39.02,"h":39.23,"l":38.81,"c":39.02,"v":12356300},{"d":"2013-03-15","o":38.78,"h":39.08,"l":38.57,"c":38.97,"v":16207000},{"d":"2013-03-18","o":38.36,"h":38.86,"l":38.18,"c":38.6,"v":13704500},{"d":"2013-03-19","o":38.67,"h":38.81,"l":37.78,"c":38.38,"v":15642300},{"d":"2013-03-20","o":38.62,"h":38.72,"l":38.24,"c":38.3,"v":10380000},{"d":"2013-03-21","o":38.03,"h":38.09,"l":37.67,"c":37.8,"v":16164900},{"d":"2013-03-22","o":37.9,"h":38.11,"l":37.63,"c":37.79,"v":12525900},{"d":"2013-03-25","o":38,"h":38.35,"l":37.47,"c":37.7,"v":16455100},{"d":"2013-03-26","o":38.06,"h":38.53,"l":37.95,"c":38.44,"v":11355200},{"d":"2013-03-27","o":38.15,"h":38.39,"l":37.87,"c":38.25,"v":11446800},{"d":"2013-03-28","o":38.27,"h":38.92,"l":38.19,"c":38.82,"v":16819200},{"d":"2013-04-01","o":38.8,"h":39.07,"l":38.06,"c":38.23,"v":10997100},{"d":"2013-04-02","o":38.37,"h":39.18,"l":38.31,"c":39,"v":13392000},{"d":"2013-04-03","o":39.02,"h":39.19,"l":37.74,"c":37.84,"v":21686500},{"d":"2013-04-04","o":37.91,"h":38.6,"l":37.49,"c":37.69,"v":16605200},{"d":"2013-04-05","o":37.07,"h":38.7,"l":36.9,"c":38.62,"v":20289000},{"d":"2013-04-08","o":38.73,"h":40.11,"l":38.41,"c":40.09,"v":27323000},{"d":"2013-04-09","o":39.95,"h":40.01,"l":39.43,"c":39.63,"v":17491100},{"d":"2013-04-10","o":39.73,"h":40.4,"l":39.45,"c":40.1,"v":15715400},{"d":"2013-04-11","o":40.11,"h":40.68,"l":39.79,"c":40.44,"v":12555600},{"d":"2013-04-12","o":40.17,"h":40.32,"l":39.69,"c":40.13,"v":11436000},{"d":"2013-04-15","o":39.8,"h":40.06,"l":38.42,"c":38.58,"v":16098800},{"d":"2013-04-16","o":39.14,"h":39.63,"l":39.08,"c":39.56,"v":12741800},{"d":"2013-04-17","o":39.1,"h":39.26,"l":38.4,"c":38.56,"v":16220400},{"d":"2013-04-18","o":38.74,"h":39.04,"l":38.05,"c":38.34,"v":12241700},{"d":"2013-04-19","o":38.72,"h":38.97,"l":38.34,"c":38.88,"v":10281700},{"d":"2013-04-22","o":38.88,"h":38.94,"l":38.19,"c":38.61,"v":9078700},{"d":"2013-04-23","o":39.29,"h":40.74,"l":39.21,"c":40.62,"v":26587400},{"d":"2013-04-24","o":40.66,"h":41.88,"l":40.66,"c":41.6,"v":23650300},{"d":"2013-04-25","o":41.74,"h":42.66,"l":41.53,"c":42.28,"v":27502600},{"d":"2013-04-26","o":41.59,"h":41.96,"l":40.64,"c":40.87,"v":25541400},{"d":"2013-04-29","o":41.29,"h":41.49,"l":40.37,"c":41.31,"v":14002300},{"d":"2013-04-30","o":41.34,"h":42.38,"l":41.08,"c":41.42,"v":17196600},{"d":"2013-05-01","o":42,"h":42.21,"l":41.12,"c":41.19,"v":17502400},{"d":"2013-05-02","o":41.64,"h":42.47,"l":41.44,"c":42.13,"v":22015300},{"d":"2013-05-03","o":43.63,"h":44.9,"l":43.53,"c":44.52,"v":40420100},{"d":"2013-05-06","o":44.65,"h":45.85,"l":44.04,"c":45.48,"v":21720200},{"d":"2013-05-07","o":44.57,"h":44.95,"l":44.04,"c":44.6,"v":21882600},{"d":"2013-05-08","o":44.24,"h":44.64,"l":44.06,"c":44.35,"v":14656700},{"d":"2013-05-09","o":44.37,"h":44.5,"l":43.91,"c":44.07,"v":12838500},{"d":"2013-05-10","o":44.11,"h":44.36,"l":43.66,"c":44.18,"v":12153100},{"d":"2013-05-13","o":44.81,"h":44.95,"l":44.15,"c":44.64,"v":13206100},{"d":"2013-05-14","o":44.83,"h":46.19,"l":44.83,"c":46.08,"v":16798600},{"d":"2013-05-15","o":46.37,"h":46.45,"l":45.19,"c":45.58,"v":19061500},{"d":"2013-05-16","o":45.4,"h":45.9,"l":44.68,"c":44.91,"v":14297800},{"d":"2013-05-17","o":44.87,"h":45.47,"l":44.85,"c":45.23,"v":9880600},{"d":"2013-05-20","o":45.17,"h":45.4,"l":44.75,"c":44.89,"v":11032900},{"d":"2013-05-21","o":45.04,"h":45.4,"l":44.52,"c":44.96,"v":10859000},{"d":"2013-05-22","o":44.78,"h":45.74,"l":43.98,"c":44.31,"v":17679600},{"d":"2013-05-23","o":43.33,"h":44.78,"l":43.25,"c":44.53,"v":17464900},{"d":"2013-05-24","o":44.15,"h":44.72,"l":43.92,"c":44.69,"v":11933900},{"d":"2013-05-28","o":45.6,"h":45.85,"l":44.97,"c":45.17,"v":14721600},{"d":"2013-05-29","o":44.51,"h":45.66,"l":44.46,"c":45.52,"v":14798200},{"d":"2013-05-30","o":45.49,"h":46.46,"l":45.33,"c":46.21,"v":13256700},{"d":"2013-05-31","o":44.77,"h":46,"l":44.45,"c":44.46,"v":34718800},{"d":"2013-06-03","o":44.68,"h":45.08,"l":43.23,"c":44.75,"v":18624100},{"d":"2013-06-04","o":44.96,"h":45.47,"l":43.69,"c":44.1,"v":15159600},{"d":"2013-06-05","o":45.43,"h":45.5,"l":43.31,"c":43.9,"v":24360000},{"d":"2013-06-06","o":43.71,"h":44.87,"l":43.31,"c":44.86,"v":18795700},{"d":"2013-06-07","o":45.06,"h":45.44,"l":44.42,"c":45.28,"v":13346200},{"d":"2013-06-10","o":45.43,"h":46.02,"l":44.9,"c":45.95,"v":13077500},{"d":"2013-06-11","o":45.35,"h":45.43,"l":44.71,"c":44.92,"v":14954900},{"d":"2013-06-12","o":45.27,"h":45.73,"l":44.31,"c":44.66,"v":17980100},{"d":"2013-06-13","o":44.49,"h":45.97,"l":44.23,"c":45.94,"v":15254500},{"d":"2013-06-14","o":45.9,"h":46.45,"l":45.26,"c":45.38,"v":12433200},{"d":"2013-06-17","o":45.51,"h":45.6,"l":44.59,"c":45.15,"v":14222400},{"d":"2013-06-18","o":44.57,"h":45.23,"l":44.38,"c":45.14,"v":14905300},{"d":"2013-06-19","o":45.1,"h":45.85,"l":44.78,"c":44.81,"v":17730100},{"d":"2013-06-20","o":44.57,"h":45,"l":44.02,"c":44.27,"v":21068600},{"d":"2013-06-21","o":44.6,"h":44.61,"l":43.33,"c":43.69,"v":25687200},{"d":"2013-06-24","o":43.01,"h":43.04,"l":41.53,"c":42.32,"v":27345600},{"d":"2013-06-25","o":42.85,"h":43.8,"l":42.78,"c":43.35,"v":16197500},{"d":"2013-06-26","o":43.84,"h":44.11,"l":43.21,"c":43.62,"v":14282300},{"d":"2013-06-27","o":43.95,"h":44.73,"l":43.83,"c":44.48,"v":16681200},{"d":"2013-06-28","o":44.38,"h":45.11,"l":44.07,"c":44.7,"v":39987400},{"d":"2013-07-01","o":44.82,"h":45.42,"l":44.73,"c":45.09,"v":12675600},{"d":"2013-07-02","o":44.95,"h":45.56,"l":44.87,"c":44.89,"v":17234200},{"d":"2013-07-03","o":44.61,"h":44.71,"l":44.17,"c":44.22,"v":7433200},{"d":"2013-07-05","o":44.7,"h":45.34,"l":44.58,"c":45.19,"v":9687000},{"d":"2013-07-08","o":45.47,"h":45.73,"l":45.31,"c":45.52,"v":9459900},{"d":"2013-07-09","o":45.85,"h":46.04,"l":45.61,"c":45.78,"v":15044300},{"d":"2013-07-10","o":45.76,"h":46.03,"l":45.5,"c":45.72,"v":10186900},{"d":"2013-07-11","o":46.26,"h":46.36,"l":45.76,"c":45.92,"v":15967000},{"d":"2013-07-12","o":45.99,"h":46.83,"l":45.8,"c":46.74,"v":13022500},{"d":"2013-07-15","o":46.99,"h":47.07,"l":46.7,"c":46.7,"v":9822300},{"d":"2013-07-16","o":46.83,"h":46.95,"l":46.02,"c":46.24,"v":8378700},{"d":"2013-07-17","o":46.66,"h":47.05,"l":46.4,"c":46.83,"v":10266600},{"d":"2013-07-18","o":46.97,"h":47.05,"l":46.68,"c":46.99,"v":11468600},{"d":"2013-07-19","o":47.09,"h":47.09,"l":46.58,"c":46.88,"v":6758300},{"d":"2013-07-22","o":46.94,"h":47.5,"l":46.78,"c":47.45,"v":8982200},{"d":"2013-07-23","o":47.63,"h":47.68,"l":46.28,"c":46.6,"v":10050500},{"d":"2013-07-24","o":46.72,"h":46.77,"l":45.64,"c":45.96,"v":9158500},{"d":"2013-07-25","o":45.93,"h":46.61,"l":45.72,"c":46.5,"v":7622400},{"d":"2013-07-26","o":46.22,"h":46.65,"l":46,"c":46.54,"v":6535800},{"d":"2013-07-29","o":46.42,"h":46.71,"l":46.15,"c":46.27,"v":7147700},{"d":"2013-07-30","o":46.47,"h":46.58,"l":45.61,"c":45.89,"v":8862100},{"d":"2013-07-31","o":45.95,"h":46.27,"l":45.5,"c":45.51,"v":13392400},{"d":"2013-08-01","o":46.02,"h":47.14,"l":46.02,"c":47.07,"v":21009600},{"d":"2013-08-02","o":49.46,"h":49.5,"l":47.78,"c":48.33,"v":41724600},{"d":"2013-08-05","o":48.29,"h":48.99,"l":47.86,"c":48.57,"v":15501000},{"d":"2013-08-06","o":48.5,"h":48.65,"l":48.04,"c":48.06,"v":13936100},{"d":"2013-08-07","o":47.96,"h":48.41,"l":47.55,"c":47.97,"v":11551500},{"d":"2013-08-08","o":48.35,"h":48.72,"l":47.8,"c":48.6,"v":9708900},{"d":"2013-08-09","o":48.41,"h":48.69,"l":47.92,"c":48.03,"v":8255600},{"d":"2013-08-12","o":47.78,"h":48.08,"l":47.4,"c":47.75,"v":6731800},{"d":"2013-08-13","o":47.97,"h":48.44,"l":47.6,"c":48.3,"v":7244100},{"d":"2013-08-14","o":48.24,"h":48.48,"l":47.97,"c":48.06,"v":5573700},{"d":"2013-08-15","o":47.62,"h":47.75,"l":46.81,"c":47.04,"v":11057600},{"d":"2013-08-16","o":46.95,"h":47.92,"l":46.84,"c":47.1,"v":10415600},{"d":"2013-08-19","o":47.02,"h":47.1,"l":46.1,"c":46.32,"v":11986300},{"d":"2013-08-20","o":46.28,"h":47.11,"l":46.01,"c":46.92,"v":8113200},{"d":"2013-08-21","o":46.8,"h":47.3,"l":46.44,"c":46.72,"v":8712300},{"d":"2013-08-22","o":46.99,"h":47.67,"l":46.8,"c":47.15,"v":8184800},{"d":"2013-08-23","o":47.34,"h":47.64,"l":47.12,"c":47.39,"v":6171700},{"d":"2013-08-26","o":47.36,"h":47.93,"l":47.22,"c":47.36,"v":6147200},{"d":"2013-08-27","o":46.69,"h":46.78,"l":46.11,"c":46.16,"v":10262900},{"d":"2013-08-28","o":46.12,"h":46.88,"l":45.94,"c":46.41,"v":7172300},{"d":"2013-08-29","o":46.31,"h":47.15,"l":46.17,"c":46.58,"v":7150000},{"d":"2013-08-30","o":46.64,"h":46.71,"l":46.19,"c":46.46,"v":6442200},{"d":"2013-09-03","o":47.1,"h":48.15,"l":47.04,"c":47.67,"v":12953200},{"d":"2013-09-04","o":47.61,"h":48.56,"l":47.54,"c":48.29,"v":9894600},{"d":"2013-09-05","o":48.44,"h":48.94,"l":48.3,"c":48.67,"v":9852100},{"d":"2013-09-06","o":48.9,"h":48.91,"l":48.1,"c":48.18,"v":9875400},{"d":"2013-09-09","o":48.36,"h":49.19,"l":48.35,"c":49.19,"v":10510000},{"d":"2013-09-10","o":49.55,"h":49.76,"l":49.18,"c":49.42,"v":9210400},{"d":"2013-09-11","o":49.41,"h":49.75,"l":48.94,"c":49.75,"v":7975100},{"d":"2013-09-12","o":49.9,"h":49.93,"l":49.15,"c":49.28,"v":7342400},{"d":"2013-09-13","o":49.38,"h":49.77,"l":49.14,"c":49.7,"v":8199000},{"d":"2013-09-16","o":50.16,"h":50.24,"l":49.63,"c":49.69,"v":8848900},{"d":"2013-09-17","o":49.67,"h":50.5,"l":49.33,"c":50.46,"v":8993800},{"d":"2013-09-18","o":50.29,"h":50.99,"l":50.17,"c":50.57,"v":9975500},{"d":"2013-09-19","o":50.79,"h":50.82,"l":49.81,"c":49.86,"v":11023500},{"d":"2013-09-20","o":49.97,"h":50.35,"l":49.69,"c":49.95,"v":10201800},{"d":"2013-09-23","o":49.6,"h":49.68,"l":48.92,"c":49.16,"v":10175300},{"d":"2013-09-24","o":49.14,"h":49.93,"l":49.09,"c":49.24,"v":6304300},{"d":"2013-09-25","o":49.35,"h":49.66,"l":49.02,"c":49.54,"v":9457000},{"d":"2013-09-26","o":49.69,"h":49.8,"l":49.2,"c":49.45,"v":5690700},{"d":"2013-09-27","o":49.18,"h":49.38,"l":48.95,"c":49.15,"v":6019700},{"d":"2013-09-30","o":48.61,"h":49.12,"l":48.32,"c":48.63,"v":7642600},{"d":"2013-10-01","o":48.52,"h":49.32,"l":48.51,"c":49.1,"v":6652100},{"d":"2013-10-02","o":48.87,"h":49.22,"l":48.59,"c":49.22,"v":6839200},{"d":"2013-10-03","o":49.06,"h":49.48,"l":48.34,"c":48.85,"v":7884300},{"d":"2013-10-04","o":48.87,"h":49.55,"l":48.71,"c":49.53,"v":5700000},{"d":"2013-10-07","o":49.04,"h":49.12,"l":48.72,"c":48.73,"v":5298400},{"d":"2013-10-08","o":48.8,"h":49.06,"l":47.67,"c":47.7,"v":8813500},{"d":"2013-10-09","o":47.68,"h":48.07,"l":47.18,"c":47.73,"v":10523200},{"d":"2013-10-10","o":48.29,"h":49.62,"l":48.24,"c":49.58,"v":11424100},{"d":"2013-10-11","o":49.67,"h":50,"l":49.43,"c":50,"v":6766100},{"d":"2013-10-14","o":49.63,"h":50.33,"l":49.57,"c":50.23,"v":6925700},{"d":"2013-10-15","o":50.18,"h":50.56,"l":49.9,"c":50.02,"v":7396400},{"d":"2013-10-16","o":50.34,"h":51.48,"l":50.27,"c":51.26,"v":9334500},{"d":"2013-10-17","o":51.14,"h":51.9,"l":50.97,"c":51.85,"v":6922200},{"d":"2013-10-18","o":52.18,"h":52.4,"l":51.71,"c":52.3,"v":8125500},{"d":"2013-10-21","o":52.48,"h":52.76,"l":51.91,"c":52,"v":7282100},{"d":"2013-10-22","o":52.28,"h":53.33,"l":52.15,"c":52.29,"v":10496900},{"d":"2013-10-23","o":52.14,"h":52.22,"l":51.46,"c":51.86,"v":6277100},{"d":"2013-10-24","o":51.99,"h":52.15,"l":51.34,"c":51.8,"v":7613100},{"d":"2013-10-25","o":51.89,"h":52.27,"l":51.65,"c":51.85,"v":5735200},{"d":"2013-10-28","o":51.83,"h":51.92,"l":51.22,"c":51.43,"v":6891300},{"d":"2013-10-29","o":51.59,"h":52.28,"l":51.43,"c":52.25,"v":8085500},{"d":"2013-10-30","o":52.42,"h":52.5,"l":51.5,"c":51.97,"v":7883000},{"d":"2013-10-31","o":51.92,"h":52.1,"l":51.43,"c":51.65,"v":12978600},{"d":"2013-11-01","o":48.67,"h":49.1,"l":48.02,"c":48.28,"v":51746100},{"d":"2013-11-04","o":48.47,"h":49.17,"l":48.36,"c":49.08,"v":18396900},{"d":"2013-11-05","o":49.01,"h":49.1,"l":48.27,"c":48.29,"v":13164900},{"d":"2013-11-06","o":48.5,"h":48.58,"l":47.48,"c":47.59,"v":19388800},{"d":"2013-11-07","o":47.7,"h":48.14,"l":47.11,"c":47.3,"v":17749200},{"d":"2013-11-08","o":47.59,"h":48.94,"l":47.5,"c":48.54,"v":15671400},{"d":"2013-11-11","o":48.46,"h":49.06,"l":48.39,"c":48.84,"v":7471400},{"d":"2013-11-12","o":48.71,"h":48.96,"l":48.01,"c":48.19,"v":10822200},{"d":"2013-11-13","o":48.13,"h":48.66,"l":47.9,"c":48.58,"v":12084300},{"d":"2013-11-14","o":48.74,"h":49.33,"l":48.4,"c":49.31,"v":10289700},{"d":"2013-11-15","o":49.2,"h":49.59,"l":49.01,"c":49.3,"v":10091900},{"d":"2013-11-18","o":49.47,"h":49.52,"l":48.8,"c":48.96,"v":7130900},{"d":"2013-11-19","o":48.81,"h":49.13,"l":48.51,"c":48.78,"v":7254200},{"d":"2013-11-20","o":48.87,"h":48.9,"l":48.03,"c":48.26,"v":10474100},{"d":"2013-11-21","o":48.47,"h":49.11,"l":48.45,"c":48.92,"v":9811700},{"d":"2013-11-22","o":48.97,"h":49.67,"l":48.92,"c":49.59,"v":9173300},{"d":"2013-11-25","o":49.59,"h":50.4,"l":49.56,"c":49.8,"v":8023700},{"d":"2013-11-26","o":50.02,"h":50.05,"l":49.35,"c":49.39,"v":6384300},{"d":"2013-11-27","o":49.39,"h":49.71,"l":49.11,"c":49.65,"v":6177500},{"d":"2013-11-29","o":49.74,"h":50.15,"l":49.54,"c":49.75,"v":4413400},{"d":"2013-12-02","o":49.77,"h":50.25,"l":49.61,"c":49.71,"v":8425600},{"d":"2013-12-03","o":49.43,"h":49.55,"l":48.47,"c":48.65,"v":12229800},{"d":"2013-12-04","o":48.45,"h":49.22,"l":48.3,"c":48.94,"v":8267000},{"d":"2013-12-05","o":48.7,"h":48.84,"l":48.03,"c":48.19,"v":9131500},{"d":"2013-12-06","o":48.74,"h":49.71,"l":48.61,"c":49.55,"v":9826800},{"d":"2013-12-09","o":49.69,"h":50.21,"l":49.45,"c":49.56,"v":6949400},{"d":"2013-12-10","o":49.46,"h":49.72,"l":49.18,"c":49.3,"v":9262500},{"d":"2013-12-11","o":49.14,"h":49.26,"l":48.59,"c":48.7,"v":8684900},{"d":"2013-12-12","o":48.56,"h":49.97,"l":48.42,"c":49.42,"v":14566800},{"d":"2013-12-13","o":49.44,"h":49.96,"l":49.19,"c":49.73,"v":8262500},{"d":"2013-12-16","o":50.86,"h":51.05,"l":50.17,"c":50.28,"v":15584100},{"d":"2013-12-17","o":50.03,"h":50.1,"l":49.24,"c":49.36,"v":14939500},{"d":"2013-12-18","o":49.33,"h":50.27,"l":49,"c":50.25,"v":15302100},{"d":"2013-12-19","o":50,"h":50.62,"l":49.86,"c":50.36,"v":9069900},{"d":"2013-12-20","o":50.33,"h":51.11,"l":50.26,"c":51.03,"v":10954900},{"d":"2013-12-23","o":51.42,"h":51.47,"l":51.08,"c":51.24,"v":5408800},{"d":"2013-12-24","o":51.23,"h":51.31,"l":50.98,"c":51.28,"v":2338000},{"d":"2013-12-26","o":51.3,"h":51.38,"l":50.93,"c":51,"v":4185100},{"d":"2013-12-27","o":50.99,"h":51.33,"l":50.9,"c":51.18,"v":4297500},{"d":"2013-12-30","o":51.1,"h":51.31,"l":51.02,"c":51.11,"v":4159600},{"d":"2013-12-31","o":51.21,"h":51.34,"l":50.91,"c":51.05,"v":4956300},{"d":"2014-01-02","o":50.81,"h":51.3,"l":50.47,"c":50.71,"v":9196100},{"d":"2014-01-03","o":50.67,"h":51.23,"l":50.61,"c":50.92,"v":7277400},{"d":"2014-01-06","o":51.55,"h":51.58,"l":50.48,"c":50.52,"v":9264200},{"d":"2014-01-07","o":50.67,"h":51.37,"l":50.61,"c":51.21,"v":9061100},{"d":"2014-01-08","o":51.23,"h":51.93,"l":51.02,"c":51.81,"v":9960600},{"d":"2014-01-09","o":51.88,"h":52.29,"l":51.71,"c":52.11,"v":8165200},{"d":"2014-01-10","o":52.21,"h":52.34,"l":51.68,"c":52.22,"v":8603600},{"d":"2014-01-13","o":52.07,"h":52.47,"l":51.4,"c":51.46,"v":9258500},{"d":"2014-01-14","o":51.66,"h":51.96,"l":51.33,"c":51.76,"v":5626300},{"d":"2014-01-15","o":52.02,"h":52.34,"l":51,"c":52.11,"v":5928600},{"d":"2014-01-16","o":52.07,"h":52.1,"l":51.32,"c":51.5,"v":6213600},{"d":"2014-01-17","o":51.4,"h":51.55,"l":50.8,"c":50.89,"v":7156400},{"d":"2014-01-21","o":51.17,"h":51.42,"l":50.18,"c":50.58,"v":8217200},{"d":"2014-01-22","o":50.8,"h":51.07,"l":50.11,"c":50.29,"v":9958500},{"d":"2014-01-23","o":50.02,"h":50.02,"l":48.71,"c":49.21,"v":10797000},{"d":"2014-01-24","o":48.78,"h":49.15,"l":47.85,"c":47.86,"v":11843000},{"d":"2014-01-27","o":48.02,"h":48.59,"l":46.81,"c":47.29,"v":17878200},{"d":"2014-01-28","o":48.56,"h":49.13,"l":48.1,"c":48.46,"v":13377900},{"d":"2014-01-29","o":48.12,"h":48.53,"l":47.8,"c":47.95,"v":9845100},{"d":"2014-01-30","o":48.45,"h":49.09,"l":48.44,"c":48.88,"v":7203300},{"d":"2014-01-31","o":48.01,"h":48.59,"l":47.77,"c":47.96,"v":12707000},{"d":"2014-02-03","o":48,"h":48.24,"l":46.8,"c":46.88,"v":12990400},{"d":"2014-02-04","o":46.87,"h":48.09,"l":46.85,"c":47.62,"v":9050700},{"d":"2014-02-05","o":47.28,"h":47.89,"l":47.02,"c":47.64,"v":8655000},{"d":"2014-02-06","o":47.82,"h":48.28,"l":47.56,"c":47.72,"v":9026300},{"d":"2014-02-07","o":48.15,"h":49.05,"l":47.64,"c":49.01,"v":9367800},{"d":"2014-02-10","o":49.02,"h":49.26,"l":48.62,"c":48.88,"v":5927900},{"d":"2014-02-11","o":48.9,"h":49.31,"l":48.26,"c":49,"v":10560200},{"d":"2014-02-12","o":49.25,"h":49.72,"l":48.83,"c":49.04,"v":10448900},{"d":"2014-02-13","o":48.75,"h":49.74,"l":48.3,"c":49.59,"v":11815500},{"d":"2014-02-14","o":48.9,"h":49.23,"l":48,"c":48.98,"v":26846200},{"d":"2014-02-18","o":49.15,"h":50.43,"l":49,"c":50.17,"v":14941000},{"d":"2014-02-19","o":49.96,"h":50.23,"l":49.18,"c":49.25,"v":10267300},{"d":"2014-02-20","o":49.2,"h":49.47,"l":48.91,"c":49.22,"v":9824800},{"d":"2014-02-21","o":49.23,"h":49.3,"l":48.98,"c":48.98,"v":10718800},{"d":"2014-02-24","o":49.1,"h":49.8,"l":49,"c":49.45,"v":10042200},{"d":"2014-02-25","o":49.45,"h":49.46,"l":48.81,"c":49.01,"v":9343400},{"d":"2014-02-26","o":48.99,"h":49.01,"l":48.28,"c":48.72,"v":13389700},{"d":"2014-02-27","o":48.7,"h":49.36,"l":48.46,"c":49.31,"v":9634600},{"d":"2014-02-28","o":49.31,"h":50.2,"l":49.2,"c":49.77,"v":11428800},{"d":"2014-03-03","o":49.13,"h":49.55,"l":49,"c":49.45,"v":6970800},{"d":"2014-03-04","o":50.05,"h":50.43,"l":49.94,"c":50.25,"v":10146000},{"d":"2014-03-05","o":50.23,"h":51.32,"l":50.21,"c":50.89,"v":11290400},{"d":"2014-03-06","o":51.27,"h":51.46,"l":50.87,"c":51.26,"v":11056800},{"d":"2014-03-07","o":51.64,"h":51.86,"l":50.89,"c":51.25,"v":8327900},{"d":"2014-03-10","o":51.26,"h":51.31,"l":50.62,"c":51.02,"v":6972500},{"d":"2014-03-11","o":51.19,"h":51.39,"l":50.41,"c":50.53,"v":8507700},{"d":"2014-03-12","o":49.4,"h":50.33,"l":49.36,"c":49.93,"v":13730900},{"d":"2014-03-13","o":50.24,"h":50.24,"l":48.65,"c":48.74,"v":12580600},{"d":"2014-03-14","o":48.72,"h":49.1,"l":48.27,"c":48.59,"v":9028400},{"d":"2014-03-17","o":48.91,"h":49.25,"l":48.74,"c":48.92,"v":8936600},{"d":"2014-03-18","o":49.18,"h":49.8,"l":49.08,"c":49.76,"v":8960800},{"d":"2014-03-19","o":49.67,"h":50.06,"l":49.46,"c":49.73,"v":8075400},{"d":"2014-03-20","o":49.8,"h":50.5,"l":49.74,"c":50.38,"v":8102300},{"d":"2014-03-21","o":50.86,"h":50.91,"l":49.83,"c":50.02,"v":9942300},{"d":"2014-03-24","o":50.12,"h":50.28,"l":49.42,"c":49.71,"v":6328900},{"d":"2014-03-25","o":50.32,"h":50.51,"l":49.88,"c":50.21,"v":6949800},{"d":"2014-03-26","o":50.46,"h":50.66,"l":49.7,"c":49.7,"v":6910100},{"d":"2014-03-27","o":49.55,"h":49.67,"l":48.85,"c":49.41,"v":8736800},{"d":"2014-03-28","o":49.52,"h":50.02,"l":49.28,"c":49.88,"v":7136500},{"d":"2014-03-31","o":50.16,"h":50.38,"l":49.72,"c":50.01,"v":6061000},{"d":"2014-04-01","o":50.32,"h":50.55,"l":49.93,"c":49.97,"v":7454700},{"d":"2014-04-02","o":50.12,"h":50.58,"l":50.01,"c":50.56,"v":7252300},{"d":"2014-04-03","o":50.82,"h":50.91,"l":50.46,"c":50.83,"v":10948700},{"d":"2014-04-04","o":51.25,"h":51.82,"l":50.33,"c":50.55,"v":13127500},{"d":"2014-04-07","o":50.22,"h":50.35,"l":49.2,"c":49.63,"v":9613000},{"d":"2014-04-08","o":49.56,"h":50.12,"l":49.19,"c":50.04,"v":8870700},{"d":"2014-04-09","o":50.33,"h":51.2,"l":49.5,"c":51.1,"v":11036800},{"d":"2014-04-10","o":51.05,"h":51.23,"l":49.93,"c":50.06,"v":10503500},{"d":"2014-04-11","o":49.5,"h":49.97,"l":49.13,"c":49.4,"v":10396900},{"d":"2014-04-14","o":49.94,"h":49.95,"l":48.95,"c":49.57,"v":7639200},{"d":"2014-04-15","o":49.66,"h":50.09,"l":49.02,"c":49.84,"v":8434500},{"d":"2014-04-16","o":50.34,"h":50.46,"l":49.86,"c":50.39,"v":5829400},{"d":"2014-04-17","o":50.26,"h":51.22,"l":50.23,"c":50.82,"v":7141000},{"d":"2014-04-21","o":50.68,"h":50.86,"l":50.31,"c":50.81,"v":4144300},{"d":"2014-04-22","o":50.7,"h":51.19,"l":50.47,"c":51,"v":5891900},{"d":"2014-04-23","o":50.92,"h":51.7,"l":50.72,"c":51.64,"v":5886300},{"d":"2014-04-24","o":51.82,"h":52.73,"l":51.52,"c":52.49,"v":8804300},{"d":"2014-04-25","o":52.35,"h":52.49,"l":51.49,"c":51.61,"v":7314000},{"d":"2014-04-28","o":52.77,"h":52.84,"l":51.53,"c":52.11,"v":9883100},{"d":"2014-04-29","o":52.49,"h":52.82,"l":52.19,"c":52.81,"v":7941500},{"d":"2014-04-30","o":52.76,"h":53.2,"l":52.38,"c":53.13,"v":7644000},{"d":"2014-05-01","o":53.02,"h":53.22,"l":52.54,"c":52.94,"v":7400600},{"d":"2014-05-02","o":52.97,"h":53.3,"l":52.19,"c":52.35,"v":8452800},{"d":"2014-05-05","o":52,"h":52.74,"l":51.71,"c":52.72,"v":9258300},{"d":"2014-05-06","o":51.65,"h":52.1,"l":50.19,"c":50.54,"v":21777600},{"d":"2014-05-07","o":50.76,"h":52.03,"l":50.76,"c":51.66,"v":15405400},{"d":"2014-05-08","o":51.51,"h":52.76,"l":51.5,"c":52.37,"v":9090200},{"d":"2014-05-09","o":52.29,"h":52.36,"l":51.72,"c":52.28,"v":6764500},{"d":"2014-05-12","o":52.94,"h":53.44,"l":52.62,"c":53.38,"v":7251400},{"d":"2014-05-13","o":53.45,"h":54.02,"l":53.16,"c":53.96,"v":8377700},{"d":"2014-05-14","o":53.94,"h":54,"l":53.15,"c":53.39,"v":5728800},{"d":"2014-05-15","o":53.28,"h":53.57,"l":52.24,"c":52.86,"v":8794100},{"d":"2014-05-16","o":52.91,"h":52.91,"l":52.03,"c":52.5,"v":7414000},{"d":"2014-05-19","o":52.42,"h":52.86,"l":52.3,"c":52.71,"v":6778400},{"d":"2014-05-20","o":52.7,"h":52.9,"l":52.29,"c":52.49,"v":5062000},{"d":"2014-05-21","o":53.51,"h":54.03,"l":53.25,"c":53.51,"v":9914900},{"d":"2014-05-22","o":53.51,"h":53.74,"l":53.16,"c":53.54,"v":4699500},{"d":"2014-05-23","o":53.61,"h":53.93,"l":53.43,"c":53.6,"v":4604600},{"d":"2014-05-27","o":53.66,"h":54.21,"l":53.6,"c":53.75,"v":6184400},{"d":"2014-05-28","o":53.8,"h":53.87,"l":53.34,"c":53.48,"v":4842800},{"d":"2014-05-29","o":53.65,"h":54.31,"l":53.41,"c":54.18,"v":7178200},{"d":"2014-05-30","o":53.96,"h":54.12,"l":53.78,"c":54.07,"v":8212300},{"d":"2014-06-02","o":54.16,"h":54.34,"l":53.82,"c":54.26,"v":6661800},{"d":"2014-06-03","o":54.12,"h":54.61,"l":53.67,"c":54.59,"v":9754100},{"d":"2014-06-04","o":54.36,"h":55.42,"l":54.27,"c":54.87,"v":10717100},{"d":"2014-06-05","o":54.96,"h":55.07,"l":54.33,"c":54.95,"v":6818200},{"d":"2014-06-06","o":55.03,"h":55.44,"l":54.98,"c":55.29,"v":7690000},{"d":"2014-06-09","o":55.03,"h":55.42,"l":54.82,"c":55.07,"v":6521300},{"d":"2014-06-10","o":55.05,"h":55.13,"l":54.8,"c":55.01,"v":5083700},{"d":"2014-06-11","o":54.85,"h":54.92,"l":54.35,"c":54.78,"v":5334200},{"d":"2014-06-12","o":54.73,"h":54.78,"l":54.3,"c":54.42,"v":7891400},{"d":"2014-06-13","o":54.46,"h":54.85,"l":54.4,"c":54.7,"v":5625600},{"d":"2014-06-16","o":54.59,"h":55.06,"l":54.41,"c":54.98,"v":6035000},{"d":"2014-06-17","o":54.76,"h":55.35,"l":54.7,"c":55.22,"v":7681700},{"d":"2014-06-18","o":55.18,"h":55.68,"l":54.84,"c":55.59,"v":7471000},{"d":"2014-06-19","o":55.79,"h":55.83,"l":55.37,"c":55.7,"v":6149600},{"d":"2014-06-20","o":56,"h":56,"l":55.46,"c":55.58,"v":9187900},{"d":"2014-06-23","o":55.57,"h":55.78,"l":55.27,"c":55.72,"v":5317000},{"d":"2014-06-24","o":55.41,"h":55.83,"l":55.26,"c":55.26,"v":8767100},{"d":"2014-06-25","o":55.03,"h":55.16,"l":54.75,"c":54.89,"v":7644900},{"d":"2014-06-26","o":55,"h":55,"l":54.13,"c":54.89,"v":5940700},{"d":"2014-06-27","o":54.61,"h":54.88,"l":54.22,"c":54.61,"v":6555000},{"d":"2014-06-30","o":54.74,"h":54.94,"l":54.45,"c":54.58,"v":5421000},{"d":"2014-07-01","o":54.99,"h":55.71,"l":54.94,"c":55.38,"v":6850700},{"d":"2014-07-02","o":55.08,"h":55.63,"l":55.04,"c":55.25,"v":4718400},{"d":"2014-07-03","o":55.51,"h":55.99,"l":55.36,"c":55.64,"v":3690000},{"d":"2014-07-07","o":55.41,"h":55.49,"l":55.01,"c":55.31,"v":4264400},{"d":"2014-07-08","o":55.1,"h":55.15,"l":54.72,"c":54.93,"v":7342700},{"d":"2014-07-09","o":55.15,"h":55.32,"l":54.73,"c":55.07,"v":4087100},{"d":"2014-07-10","o":54.07,"h":54.57,"l":53.13,"c":54.48,"v":8825100},{"d":"2014-07-11","o":54.31,"h":54.67,"l":54.04,"c":54.52,"v":4044100},{"d":"2014-07-14","o":54.93,"h":55.25,"l":54.87,"c":55.1,"v":5501100},{"d":"2014-07-15","o":55.12,"h":55.52,"l":54.89,"c":55.05,"v":6686000},{"d":"2014-07-16","o":55.34,"h":55.46,"l":54.87,"c":55.04,"v":5175900},{"d":"2014-07-17","o":54.92,"h":55.33,"l":54.66,"c":54.7,"v":7546700},{"d":"2014-07-18","o":54.91,"h":55.26,"l":54.64,"c":55.2,"v":4928400},{"d":"2014-07-21","o":54.74,"h":55.19,"l":54.65,"c":55.11,"v":6565000},{"d":"2014-07-22","o":54.8,"h":55.05,"l":54.54,"c":54.7,"v":8308600},{"d":"2014-07-23","o":54.85,"h":55.13,"l":54.7,"c":55.02,"v":3877500},{"d":"2014-07-24","o":55.2,"h":55.39,"l":54.9,"c":55.17,"v":4241400},{"d":"2014-07-25","o":54.84,"h":54.98,"l":54.15,"c":54.16,"v":7389100},{"d":"2014-07-28","o":54.14,"h":54.17,"l":53.46,"c":53.95,"v":7135500},{"d":"2014-07-29","o":54,"h":54.14,"l":53.31,"c":53.35,"v":6326600},{"d":"2014-07-30","o":53.66,"h":53.74,"l":52.95,"c":53.05,"v":6834900},{"d":"2014-07-31","o":52.6,"h":52.96,"l":51.9,"c":51.98,"v":8272100},{"d":"2014-08-01","o":51.82,"h":52.41,"l":51.61,"c":52.05,"v":9385500},{"d":"2014-08-04","o":52.5,"h":52.76,"l":52.03,"c":52.66,"v":8888200},{"d":"2014-08-05","o":53.53,"h":53.7,"l":51.75,"c":52.2,"v":22628800},{"d":"2014-08-06","o":51.9,"h":52.65,"l":51.9,"c":52.5,"v":9990400},{"d":"2014-08-07","o":52.83,"h":53,"l":51.98,"c":52.06,"v":13327800},{"d":"2014-08-08","o":52.16,"h":52.48,"l":51.98,"c":52.45,"v":8128800},{"d":"2014-08-11","o":52.56,"h":53.04,"l":52.4,"c":52.9,"v":6152200},{"d":"2014-08-12","o":52.96,"h":53.5,"l":52.93,"c":53.35,"v":8064200},{"d":"2014-08-13","o":53.61,"h":53.78,"l":53.35,"c":53.53,"v":8864600},{"d":"2014-08-14","o":53.64,"h":54.27,"l":53.58,"c":54.06,"v":6442800},{"d":"2014-08-15","o":54.32,"h":54.37,"l":53.42,"c":53.99,"v":5886300},{"d":"2014-08-18","o":54.36,"h":54.55,"l":54.09,"c":54.48,"v":5614300},{"d":"2014-08-19","o":54.67,"h":54.9,"l":54.5,"c":54.62,"v":5825400},{"d":"2014-08-20","o":54.49,"h":55.01,"l":54.49,"c":54.87,"v":6276000},{"d":"2014-08-21","o":54.81,"h":55.75,"l":54.73,"c":55.58,"v":8043700},{"d":"2014-08-22","o":55.4,"h":55.55,"l":55.04,"c":55.33,"v":7236200},{"d":"2014-08-25","o":55.7,"h":56.09,"l":55.6,"c":55.89,"v":8407700},{"d":"2014-08-26","o":56.01,"h":56.22,"l":55.89,"c":56.08,"v":4749200},{"d":"2014-08-27","o":56.27,"h":56.31,"l":56,"c":56.16,"v":6376900},{"d":"2014-08-28","o":55.83,"h":55.87,"l":55.47,"c":55.73,"v":5346900},{"d":"2014-08-29","o":55.95,"h":56.09,"l":55.74,"c":56.06,"v":4420100},{"d":"2014-09-02","o":56.29,"h":56.37,"l":55.46,"c":55.8,"v":6048600},{"d":"2014-09-03","o":55.93,"h":56.06,"l":55.56,"c":55.58,"v":5529300},{"d":"2014-09-04","o":55.82,"h":55.95,"l":54.97,"c":55.23,"v":6436800},{"d":"2014-09-05","o":55.06,"h":55.35,"l":54.64,"c":55.04,"v":5861100},{"d":"2014-09-08","o":55.32,"h":55.61,"l":54.94,"c":55.32,"v":7415400},{"d":"2014-09-09","o":55.03,"h":55.25,"l":54.51,"c":55.08,"v":6367700},{"d":"2014-09-10","o":55.11,"h":55.54,"l":55.02,"c":55.35,"v":6888200},{"d":"2014-09-11","o":55.08,"h":55.63,"l":55.03,"c":55.43,"v":4337300},{"d":"2014-09-12","o":55.29,"h":55.5,"l":55.01,"c":55.19,"v":5654300},{"d":"2014-09-15","o":55.11,"h":55.45,"l":54.74,"c":55.4,"v":5698300},{"d":"2014-09-16","o":55.22,"h":55.73,"l":55.13,"c":55.62,"v":6949600},{"d":"2014-09-17","o":55.84,"h":56.25,"l":55.5,"c":55.85,"v":9117000},{"d":"2014-09-18","o":55.76,"h":56.48,"l":55.76,"c":56.33,"v":7820600},{"d":"2014-09-19","o":56.52,"h":56.56,"l":55.11,"c":55.24,"v":14719000},{"d":"2014-09-22","o":55.08,"h":55.38,"l":54.9,"c":54.93,"v":8138200},{"d":"2014-09-23","o":54.85,"h":55.12,"l":54.37,"c":54.51,"v":7676300},{"d":"2014-09-24","o":54.5,"h":55.15,"l":54.45,"c":54.99,"v":6614000},{"d":"2014-09-25","o":54.87,"h":54.9,"l":54.12,"c":54.16,"v":7623600},{"d":"2014-09-26","o":54.28,"h":54.72,"l":54.16,"c":54.52,"v":6891200},{"d":"2014-09-29","o":54,"h":54.51,"l":53.51,"c":54.17,"v":7013600},{"d":"2014-09-30","o":54.28,"h":54.62,"l":53.97,"c":54.02,"v":8250900},{"d":"2014-10-01","o":54.04,"h":54.1,"l":52.87,"c":52.96,"v":14633100},{"d":"2014-10-02","o":52.97,"h":53.12,"l":51.7,"c":52.61,"v":12801900},{"d":"2014-10-03","o":53.38,"h":53.57,"l":53.03,"c":53.35,"v":7632900},{"d":"2014-10-06","o":53.53,"h":53.63,"l":52.48,"c":52.77,"v":6800600},{"d":"2014-10-07","o":52.29,"h":52.33,"l":51,"c":51.01,"v":17072000},{"d":"2014-10-08","o":51.13,"h":52.05,"l":50.43,"c":52.01,"v":16323200},{"d":"2014-10-09","o":51.84,"h":52,"l":50.21,"c":50.42,"v":18871700},{"d":"2014-10-10","o":50.02,"h":50.61,"l":49.62,"c":49.96,"v":14919500},{"d":"2014-10-13","o":50,"h":50.45,"l":49.71,"c":49.81,"v":10229900},{"d":"2014-10-14","o":50.03,"h":50.6,"l":49.9,"c":50.07,"v":11581300},{"d":"2014-10-15","o":49.13,"h":49.8,"l":48.56,"c":49.69,"v":15426500},{"d":"2014-10-16","o":48.95,"h":50,"l":48.68,"c":49.4,"v":12584700},{"d":"2014-10-17","o":50.1,"h":50.98,"l":49.98,"c":50.76,"v":10847400},{"d":"2014-10-20","o":51.34,"h":51.42,"l":50.59,"c":51.01,"v":8868200},{"d":"2014-10-21","o":51.32,"h":52.2,"l":51.27,"c":52.15,"v":9073000},{"d":"2014-10-22","o":52.3,"h":52.47,"l":51.66,"c":51.67,"v":7556300},{"d":"2014-10-23","o":52.12,"h":52.24,"l":51.52,"c":51.62,"v":6829100},{"d":"2014-10-24","o":51.55,"h":52.21,"l":51.39,"c":52.16,"v":5757500},{"d":"2014-10-27","o":52.01,"h":52.25,"l":51.51,"c":51.74,"v":7190000},{"d":"2014-10-28","o":52.06,"h":52.87,"l":52.05,"c":52.84,"v":11132100},{"d":"2014-10-29","o":52.87,"h":53.1,"l":52,"c":52.36,"v":8334100},{"d":"2014-10-30","o":52.16,"h":53.1,"l":52.14,"c":52.93,"v":5578800},{"d":"2014-10-31","o":53.67,"h":53.78,"l":53.12,"c":53.57,"v":9531100},{"d":"2014-11-03","o":53.79,"h":53.91,"l":53.17,"c":53.8,"v":9718200},{"d":"2014-11-04","o":53.8,"h":53.85,"l":52.9,"c":53.4,"v":15411900},{"d":"2014-11-05","o":53.52,"h":53.81,"l":53.13,"c":53.78,"v":9067100},{"d":"2014-11-06","o":53.63,"h":54.05,"l":53.4,"c":53.91,"v":7559600},{"d":"2014-11-07","o":53.76,"h":54.2,"l":53.64,"c":54.03,"v":7421200},{"d":"2014-11-10","o":54.1,"h":54.36,"l":54,"c":54.36,"v":6004800},{"d":"2014-11-11","o":54.29,"h":54.64,"l":54.29,"c":54.36,"v":4608800},{"d":"2014-11-12","o":54.01,"h":54.48,"l":53.83,"c":54.35,"v":6013400},{"d":"2014-11-13","o":54.19,"h":54.61,"l":54.17,"c":54.5,"v":5844200},{"d":"2014-11-14","o":54.4,"h":54.55,"l":53.61,"c":53.9,"v":9083800},{"d":"2014-11-17","o":53.81,"h":54.08,"l":53.7,"c":54.02,"v":7493000},{"d":"2014-11-18","o":54.12,"h":54.2,"l":53.8,"c":53.89,"v":7063400},{"d":"2014-11-19","o":53.8,"h":54.12,"l":53.66,"c":54.02,"v":6351100},{"d":"2014-11-20","o":53.75,"h":54.47,"l":53.69,"c":54.45,"v":7717900},{"d":"2014-11-21","o":54.99,"h":54.99,"l":54.5,"c":54.59,"v":8386200},{"d":"2014-11-24","o":54.91,"h":55.19,"l":54.76,"c":55.1,"v":8237700},{"d":"2014-11-25","o":55.15,"h":55.17,"l":54.29,"c":54.68,"v":8199900},{"d":"2014-11-26","o":54.71,"h":54.8,"l":54.38,"c":54.61,"v":3566900},{"d":"2014-11-28","o":54.69,"h":55.02,"l":54.69,"c":54.8,"v":2894100},{"d":"2014-12-01","o":54.56,"h":54.72,"l":53.92,"c":54.43,"v":7151100},{"d":"2014-12-02","o":54.43,"h":55.05,"l":54.43,"c":54.98,"v":6009500},{"d":"2014-12-03","o":55.01,"h":55.39,"l":54.8,"c":54.9,"v":7323300},{"d":"2014-12-04","o":54.69,"h":55.32,"l":54.65,"c":55.17,"v":5441700},{"d":"2014-12-05","o":55.38,"h":55.87,"l":55.2,"c":55.33,"v":6500700},{"d":"2014-12-08","o":55.34,"h":55.96,"l":55.15,"c":55.69,"v":7526100},{"d":"2014-12-09","o":55.02,"h":55.61,"l":54.78,"c":55.59,"v":5272700},{"d":"2014-12-10","o":55.29,"h":55.7,"l":54.74,"c":54.84,"v":7678600},{"d":"2014-12-11","o":54.87,"h":55.89,"l":54.78,"c":55.18,"v":7441200},{"d":"2014-12-12","o":54.88,"h":55.28,"l":54.04,"c":54.05,"v":7115500},{"d":"2014-12-15","o":54.46,"h":54.59,"l":53.08,"c":53.48,"v":8611100},{"d":"2014-12-16","o":53.05,"h":54.11,"l":52.85,"c":52.88,"v":7867400},{"d":"2014-12-17","o":53.18,"h":54.19,"l":52.98,"c":54.02,"v":8726900},{"d":"2014-12-18","o":54.68,"h":55.01,"l":54.37,"c":55.01,"v":8562200},{"d":"2014-12-19","o":55.02,"h":55.84,"l":54.85,"c":55.78,"v":14856900},{"d":"2014-12-22","o":55.73,"h":56.23,"l":55.58,"c":56.13,"v":10211600},{"d":"2014-12-23","o":56.13,"h":56.6,"l":56.11,"c":56.44,"v":7167400},{"d":"2014-12-24","o":56.66,"h":56.73,"l":56.26,"c":56.28,"v":3630600},{"d":"2014-12-26","o":56.55,"h":56.78,"l":56.39,"c":56.42,"v":3297000},{"d":"2014-12-29","o":56.34,"h":56.79,"l":56.23,"c":56.49,"v":5126500},{"d":"2014-12-30","o":56.45,"h":56.79,"l":56.24,"c":56.51,"v":4434300},{"d":"2014-12-31","o":56.73,"h":56.75,"l":55.97,"c":56.01,"v":5054100},{"d":"2015-01-02","o":56.53,"h":56.6,"l":55.75,"c":56.11,"v":6608300},{"d":"2015-01-05","o":55.68,"h":55.87,"l":54.73,"c":55,"v":10103500},{"d":"2015-01-06","o":54.74,"h":54.87,"l":53.74,"c":54.22,"v":15406400},{"d":"2015-01-07","o":54.73,"h":54.73,"l":54.17,"c":54.48,"v":8762000},{"d":"2015-01-08","o":54.42,"h":54.67,"l":53.86,"c":54.24,"v":13066300},{"d":"2015-01-09","o":54.2,"h":54.29,"l":52.96,"c":53.32,"v":6877800},{"d":"2015-01-12","o":53.14,"h":53.22,"l":52.14,"c":52.36,"v":8114800},{"d":"2015-01-13","o":52.6,"h":53.03,"l":50.88,"c":51.87,"v":14042200},{"d":"2015-01-14","o":51.03,"h":51.44,"l":50.47,"c":51.38,"v":12242700},{"d":"2015-01-15","o":51.38,"h":51.54,"l":50.37,"c":50.4,"v":8056100},{"d":"2015-01-16","o":50.21,"h":51.14,"l":50.05,"c":51.11,"v":8084100},{"d":"2015-01-20","o":51.32,"h":51.5,"l":50.29,"c":50.65,"v":8285000},{"d":"2015-01-21","o":50.45,"h":51.09,"l":50.05,"c":50.83,"v":7228400},{"d":"2015-01-22","o":51.28,"h":52.33,"l":50.86,"c":52.28,"v":11850100},{"d":"2015-01-23","o":52.24,"h":52.36,"l":51.49,"c":51.51,"v":5237700},{"d":"2015-01-26","o":51.32,"h":51.57,"l":51,"c":51.21,"v":12159100},{"d":"2015-01-27","o":50.74,"h":50.93,"l":50.24,"c":50.47,"v":8236400},{"d":"2015-01-28","o":50.84,"h":50.84,"l":49.18,"c":49.21,"v":11498800},{"d":"2015-01-29","o":49.37,"h":49.7,"l":48.68,"c":49.26,"v":12400200},{"d":"2015-01-30","o":48.9,"h":49.62,"l":48.75,"c":48.87,"v":11238500},{"d":"2015-02-02","o":49.03,"h":50.6,"l":49.01,"c":50.46,"v":12005700},{"d":"2015-02-03","o":50.8,"h":51.39,"l":50.6,"c":51.33,"v":9470100},{"d":"2015-02-04","o":51.07,"h":51.91,"l":51.05,"c":51.51,"v":10292000},{"d":"2015-02-05","o":51.26,"h":51.87,"l":51.15,"c":51.62,"v":6365300},{"d":"2015-02-06","o":51.95,"h":52.55,"l":51.95,"c":52.1,"v":10011700},{"d":"2015-02-09","o":51.67,"h":52.47,"l":51.52,"c":52.14,"v":7093800},{"d":"2015-02-10","o":52.53,"h":52.77,"l":51.96,"c":52.41,"v":5580800},{"d":"2015-02-11","o":52.32,"h":52.36,"l":51.69,"c":52.25,"v":7480200},{"d":"2015-02-12","o":52.31,"h":52.69,"l":52.08,"c":52.45,"v":9322400},{"d":"2015-02-13","o":51.16,"h":54.14,"l":51.15,"c":53.96,"v":19888600},{"d":"2015-02-17","o":54.09,"h":55.26,"l":54.01,"c":54.99,"v":15678000},{"d":"2015-02-18","o":54.99,"h":55.1,"l":54.59,"c":54.71,"v":9024100},{"d":"2015-02-19","o":54.66,"h":55.25,"l":54.54,"c":54.98,"v":8073700},{"d":"2015-02-20","o":54.86,"h":55.37,"l":54.39,"c":55.22,"v":12442500},{"d":"2015-02-23","o":55.2,"h":55.2,"l":54.39,"c":54.57,"v":11606500},{"d":"2015-02-24","o":54.52,"h":55.35,"l":54.52,"c":55.04,"v":7844600},{"d":"2015-02-25","o":54.76,"h":55.11,"l":54.71,"c":54.8,"v":5825600},{"d":"2015-02-26","o":54.78,"h":55.11,"l":54.68,"c":54.93,"v":6594200},{"d":"2015-02-27","o":54.95,"h":55.61,"l":54.84,"c":55.33,"v":15031200},{"d":"2015-03-02","o":55.33,"h":55.65,"l":55.04,"c":55.65,"v":7283900},{"d":"2015-03-03","o":55.28,"h":55.73,"l":55.25,"c":55.58,"v":5951000},{"d":"2015-03-04","o":55.29,"h":55.51,"l":54.97,"c":55.38,"v":6057600},{"d":"2015-03-05","o":55.56,"h":55.67,"l":55.2,"c":55.61,"v":5614900},{"d":"2015-03-06","o":55.75,"h":56.44,"l":55.59,"c":56,"v":11480000},{"d":"2015-03-09","o":55.86,"h":56.22,"l":55.62,"c":56.11,"v":12140600},{"d":"2015-03-10","o":55.43,"h":55.43,"l":54.42,"c":54.42,"v":14513400},{"d":"2015-03-11","o":54.4,"h":55.04,"l":54.33,"c":54.72,"v":6646900},{"d":"2015-03-12","o":54.98,"h":55.66,"l":54.9,"c":55.6,"v":5887200},{"d":"2015-03-13","o":55.52,"h":55.6,"l":54.81,"c":55.3,"v":6507300},{"d":"2015-03-16","o":55.63,"h":56.1,"l":55.5,"c":55.93,"v":5922900},{"d":"2015-03-17","o":55.47,"h":56.09,"l":55.16,"c":55.8,"v":5676800},{"d":"2015-03-18","o":55.7,"h":56.69,"l":55.3,"c":56.42,"v":8487200},{"d":"2015-03-19","o":56.15,"h":56.41,"l":55.36,"c":55.65,"v":6170900},{"d":"2015-03-20","o":55.81,"h":56.2,"l":55.67,"c":55.94,"v":11660400},{"d":"2015-03-23","o":55.99,"h":56.5,"l":55.83,"c":55.83,"v":5788500},{"d":"2015-03-24","o":55.56,"h":55.92,"l":55.37,"c":55.37,"v":5343800},{"d":"2015-03-25","o":55.34,"h":55.37,"l":54.52,"c":54.52,"v":6962600},{"d":"2015-03-26","o":54.38,"h":54.55,"l":54.13,"c":54.17,"v":8884400},{"d":"2015-03-27","o":54.5,"h":54.5,"l":53.92,"c":54.03,"v":6454400},{"d":"2015-03-30","o":54.25,"h":54.8,"l":54.25,"c":54.68,"v":5770500},{"d":"2015-03-31","o":54.41,"h":55.11,"l":54.21,"c":54.79,"v":7424200},{"d":"2015-04-01","o":54.61,"h":55.02,"l":54.23,"c":54.81,"v":7181200},{"d":"2015-04-02","o":54.65,"h":55.23,"l":54.41,"c":55.14,"v":5354700},{"d":"2015-04-06","o":54.5,"h":55.56,"l":54.36,"c":55.42,"v":4639500},{"d":"2015-04-07","o":55.27,"h":55.61,"l":54.95,"c":54.98,"v":4857300},{"d":"2015-04-08","o":54.94,"h":55.73,"l":54.91,"c":55.45,"v":5837700},{"d":"2015-04-09","o":55.4,"h":56.47,"l":55.35,"c":56.29,"v":6645400},{"d":"2015-04-10","o":56.18,"h":56.7,"l":56.13,"c":56.59,"v":4993200},{"d":"2015-04-13","o":56.68,"h":57.79,"l":56.37,"c":57.46,"v":8804000},{"d":"2015-04-14","o":57.32,"h":57.76,"l":56.9,"c":57.5,"v":6505600},{"d":"2015-04-15","o":57.75,"h":58.59,"l":57.56,"c":58.27,"v":7289900},{"d":"2015-04-16","o":58.36,"h":58.73,"l":58.13,"c":58.16,"v":7321500},{"d":"2015-04-17","o":57.75,"h":58.11,"l":57.06,"c":57.43,"v":7583800},{"d":"2015-04-20","o":57.81,"h":57.91,"l":57.39,"c":57.51,"v":4719700},{"d":"2015-04-21","o":57.59,"h":57.68,"l":56.49,"c":56.64,"v":8168100},{"d":"2015-04-22","o":56.85,"h":56.9,"l":56.2,"c":56.58,"v":10324900},{"d":"2015-04-23","o":56.52,"h":56.79,"l":56.24,"c":56.75,"v":9688400},{"d":"2015-04-24","o":57.1,"h":57.17,"l":56.85,"c":56.99,"v":5894200},{"d":"2015-04-27","o":56.91,"h":57.35,"l":56.8,"c":57,"v":7775100},{"d":"2015-04-28","o":56.62,"h":57.18,"l":56.6,"c":56.8,"v":8814600},{"d":"2015-04-29","o":56.62,"h":56.9,"l":56.36,"c":56.65,"v":10205000},{"d":"2015-04-30","o":56.28,"h":56.72,"l":55.93,"c":56.29,"v":7291400},{"d":"2015-05-01","o":56.9,"h":58.03,"l":56.8,"c":57.74,"v":13401900},{"d":"2015-05-04","o":58,"h":58.46,"l":57.98,"c":58.2,"v":5298100},{"d":"2015-05-05","o":58.02,"h":58.55,"l":57.89,"c":58,"v":7487700},{"d":"2015-05-06","o":58.38,"h":58.67,"l":57.72,"c":58.15,"v":6771700},{"d":"2015-05-07","o":58.16,"h":59.5,"l":57.82,"c":58.97,"v":8479400},{"d":"2015-05-08","o":59.44,"h":59.79,"l":59.09,"c":59.67,"v":6824200},{"d":"2015-05-11","o":59.67,"h":59.88,"l":59.15,"c":59.2,"v":8455200},{"d":"2015-05-12","o":58.71,"h":58.98,"l":58.39,"c":58.76,"v":7271700},{"d":"2015-05-13","o":58.56,"h":58.92,"l":58.44,"c":58.74,"v":5188200},{"d":"2015-05-14","o":59,"h":59.21,"l":58.72,"c":58.97,"v":3956000},{"d":"2015-05-15","o":59.03,"h":59.06,"l":58.15,"c":58.36,"v":7437300},{"d":"2015-05-18","o":58.46,"h":59.03,"l":58.37,"c":58.89,"v":4894200},{"d":"2015-05-19","o":59.02,"h":59.56,"l":58.77,"c":59.41,"v":5446100},{"d":"2015-05-20","o":59.43,"h":60.09,"l":58.93,"c":59.96,"v":6557200},{"d":"2015-05-21","o":59.93,"h":60.7,"l":59.85,"c":60.22,"v":6743100},{"d":"2015-05-22","o":60.13,"h":60.47,"l":59.82,"c":59.88,"v":4576200},{"d":"2015-05-26","o":59.76,"h":59.8,"l":59.07,"c":59.23,"v":5054100},{"d":"2015-05-27","o":59.28,"h":59.58,"l":59.18,"c":59.39,"v":6447000},{"d":"2015-05-28","o":59.3,"h":59.51,"l":58.74,"c":59.45,"v":4119600},{"d":"2015-05-29","o":59.36,"h":59.4,"l":58.55,"c":58.61,"v":6817700},{"d":"2015-06-01","o":58.91,"h":59,"l":58.33,"c":58.68,"v":6587900},{"d":"2015-06-02","o":58.9,"h":60.05,"l":58.64,"c":59.68,"v":9026700},{"d":"2015-06-03","o":59.84,"h":61.28,"l":59.64,"c":61.11,"v":12437800},{"d":"2015-06-04","o":60.67,"h":61.03,"l":60.47,"c":60.61,"v":8335700},{"d":"2015-06-05","o":61.15,"h":61.32,"l":60.42,"c":60.5,"v":6376600},{"d":"2015-06-08","o":60.5,"h":60.58,"l":59.63,"c":59.66,"v":8482100},{"d":"2015-06-09","o":59.51,"h":60.34,"l":59.32,"c":59.99,"v":7227400},{"d":"2015-06-10","o":60.26,"h":61.78,"l":60.12,"c":61.68,"v":10914300},{"d":"2015-06-11","o":61.69,"h":62.22,"l":61.57,"c":61.99,"v":8332400},{"d":"2015-06-12","o":61.82,"h":62,"l":61.48,"c":61.89,"v":7039300},{"d":"2015-06-15","o":61.3,"h":63.7,"l":61.15,"c":62.57,"v":19861100},{"d":"2015-06-16","o":62.21,"h":62.55,"l":61.8,"c":61.98,"v":10864100},{"d":"2015-06-17","o":62.24,"h":62.36,"l":61.57,"c":61.86,"v":7206900},{"d":"2015-06-18","o":62.29,"h":62.38,"l":61.77,"c":62.29,"v":8908800},{"d":"2015-06-19","o":62.08,"h":62.23,"l":61.49,"c":61.83,"v":16095700},{"d":"2015-06-22","o":62.36,"h":62.75,"l":62.15,"c":62.58,"v":7189600},{"d":"2015-06-23","o":63.13,"h":63.43,"l":62.77,"c":63.32,"v":9146500},{"d":"2015-06-24","o":63.15,"h":63.35,"l":62.81,"c":62.92,"v":6063600},{"d":"2015-06-25","o":62.87,"h":63.22,"l":62.43,"c":62.43,"v":6887200},{"d":"2015-06-26","o":62.77,"h":62.97,"l":62.5,"c":62.73,"v":6816300},{"d":"2015-06-29","o":61.73,"h":62.56,"l":61.52,"c":61.59,"v":8763600},{"d":"2015-06-30","o":62.24,"h":62.45,"l":61.52,"c":61.82,"v":7569200},{"d":"2015-07-01","o":62.76,"h":62.94,"l":62.04,"c":62.35,"v":5953700},{"d":"2015-07-02","o":62.47,"h":62.59,"l":61.91,"c":62.08,"v":6474000},{"d":"2015-07-06","o":61.48,"h":62.11,"l":61.22,"c":61.85,"v":7065700},{"d":"2015-07-07","o":61.85,"h":62.28,"l":60.85,"c":62.21,"v":7555200},{"d":"2015-07-08","o":61.88,"h":62.02,"l":60.93,"c":61.16,"v":6048700},{"d":"2015-07-09","o":61.86,"h":62.16,"l":61.63,"c":61.76,"v":6035500},{"d":"2015-07-10","o":62.68,"h":63.1,"l":62.27,"c":62.62,"v":4203100},{"d":"2015-07-13","o":63.08,"h":63.45,"l":62.88,"c":63.38,"v":4538000},{"d":"2015-07-14","o":63.42,"h":63.87,"l":63.16,"c":63.57,"v":6658200},{"d":"2015-07-15","o":63.87,"h":64.38,"l":63.38,"c":64.03,"v":5538700},{"d":"2015-07-16","o":64.5,"h":64.5,"l":63.79,"c":64.16,"v":5180400},{"d":"2015-07-17","o":64.05,"h":64.2,"l":63.63,"c":64.05,"v":5324000},{"d":"2015-07-20","o":64.21,"h":64.24,"l":63.9,"c":64.04,"v":4926000},{"d":"2015-07-21","o":64.06,"h":64.28,"l":63.69,"c":64,"v":5539300},{"d":"2015-07-22","o":63.9,"h":64.69,"l":63.74,"c":64.54,"v":5161100},{"d":"2015-07-23","o":64.6,"h":64.93,"l":64.04,"c":64.14,"v":4911200},{"d":"2015-07-24","o":64.19,"h":64.35,"l":63.57,"c":63.64,"v":4468500},{"d":"2015-07-27","o":63.2,"h":63.4,"l":62.65,"c":63.24,"v":7066900},{"d":"2015-07-28","o":63.68,"h":63.99,"l":63.24,"c":63.66,"v":6750200},{"d":"2015-07-29","o":63.75,"h":64.74,"l":63.67,"c":64.54,"v":6189200},{"d":"2015-07-30","o":64.42,"h":64.6,"l":64.15,"c":64.53,"v":5295900},{"d":"2015-07-31","o":64.6,"h":64.72,"l":64.08,"c":64.12,"v":7267000},{"d":"2015-08-03","o":64.23,"h":64.58,"l":63.81,"c":64.15,"v":7659900},{"d":"2015-08-04","o":63.7,"h":63.7,"l":60.32,"c":62.34,"v":26677500},{"d":"2015-08-05","o":62.77,"h":63.21,"l":62.6,"c":62.96,"v":12882800},{"d":"2015-08-06","o":62.98,"h":63.62,"l":62.87,"c":63.02,"v":10480500},{"d":"2015-08-07","o":63.07,"h":63.47,"l":62.97,"c":63.39,"v":5793700},{"d":"2015-08-10","o":63.94,"h":64.71,"l":63.94,"c":63.99,"v":8456300},{"d":"2015-08-11","o":63.01,"h":63.53,"l":62.99,"c":63.31,"v":7045300},{"d":"2015-08-12","o":62.6,"h":63.53,"l":61.52,"c":63.26,"v":9679200},{"d":"2015-08-13","o":63.18,"h":63.82,"l":63.15,"c":63.24,"v":4305800},{"d":"2015-08-14","o":63.02,"h":64.27,"l":62.93,"c":64.25,"v":5744400},{"d":"2015-08-17","o":63.82,"h":64.5,"l":63.56,"c":64.3,"v":4965800},{"d":"2015-08-18","o":64.17,"h":64.35,"l":63.54,"c":63.71,"v":6745700},{"d":"2015-08-19","o":63.3,"h":63.41,"l":62.81,"c":62.92,"v":8928000},{"d":"2015-08-20","o":62.33,"h":62.69,"l":61.69,"c":61.71,"v":8398700},{"d":"2015-08-21","o":61,"h":61.38,"l":59.7,"c":59.73,"v":13055000},{"d":"2015-08-24","o":54.22,"h":58.89,"l":54,"c":56.94,"v":20043200},{"d":"2015-08-25","o":58.77,"h":59.09,"l":56.56,"c":56.64,"v":12353400},{"d":"2015-08-26","o":59.15,"h":59.61,"l":57.31,"c":59.16,"v":13602500},{"d":"2015-08-27","o":59.83,"h":61.16,"l":59.38,"c":61.11,"v":9805200},{"d":"2015-08-28","o":60.47,"h":61.06,"l":60.3,"c":61,"v":6323800},{"d":"2015-08-31","o":60.74,"h":60.86,"l":60.23,"c":60.34,"v":9390900},{"d":"2015-09-01","o":58.97,"h":59.41,"l":58.31,"c":58.73,"v":9687500},{"d":"2015-09-02","o":59.46,"h":59.51,"l":58.34,"c":59.1,"v":9612900},{"d":"2015-09-03","o":59.38,"h":60.09,"l":59.27,"c":59.45,"v":8618000},{"d":"2015-09-04","o":58.55,"h":58.83,"l":57.9,"c":58.08,"v":7993400},{"d":"2015-09-08","o":58.96,"h":59.31,"l":58.4,"c":59.24,"v":7092400},{"d":"2015-09-09","o":59.8,"h":59.88,"l":58.41,"c":58.53,"v":6253400},{"d":"2015-09-10","o":58.02,"h":58.54,"l":57.88,"c":58.22,"v":6943000},{"d":"2015-09-11","o":57.69,"h":58.34,"l":57.65,"c":58.33,"v":7287300},{"d":"2015-09-14","o":58.26,"h":58.27,"l":57.6,"c":58,"v":7156100},{"d":"2015-09-15","o":58.23,"h":58.86,"l":57.98,"c":58.65,"v":5617500},{"d":"2015-09-16","o":58.66,"h":59.11,"l":58.52,"c":58.9,"v":6100700},{"d":"2015-09-17","o":59.04,"h":59.48,"l":58.33,"c":58.43,"v":6416200},{"d":"2015-09-18","o":57.5,"h":58.07,"l":57.11,"c":57.78,"v":18147200},{"d":"2015-09-21","o":58.14,"h":58.54,"l":57.84,"c":58.03,"v":5228000},{"d":"2015-09-22","o":57.25,"h":57.52,"l":56.9,"c":57.28,"v":7859200},{"d":"2015-09-23","o":57.17,"h":57.54,"l":56.84,"c":57.1,"v":5068200},{"d":"2015-09-24","o":56.45,"h":57.08,"l":56.3,"c":56.9,"v":5835900},{"d":"2015-09-25","o":57.87,"h":57.99,"l":57.19,"c":57.54,"v":5296100},{"d":"2015-09-28","o":57.22,"h":57.28,"l":55.45,"c":55.66,"v":9804500},{"d":"2015-09-29","o":55.81,"h":56.1,"l":55.3,"c":55.72,"v":5711000},{"d":"2015-09-30","o":56.54,"h":56.83,"l":56.05,"c":56.82,"v":7412400},{"d":"2015-10-01","o":57.19,"h":57.22,"l":56.06,"c":56.92,"v":6889700},{"d":"2015-10-02","o":55.34,"h":57.2,"l":55.24,"c":57.19,"v":7886800},{"d":"2015-10-05","o":57.53,"h":58.34,"l":57.53,"c":58.28,"v":6616300},{"d":"2015-10-06","o":58,"h":58.37,"l":57.59,"c":57.68,"v":6542500},{"d":"2015-10-07","o":58.08,"h":58.57,"l":57.28,"c":57.82,"v":7826400},{"d":"2015-10-08","o":57.64,"h":58.25,"l":57.31,"c":58.24,"v":5913400},{"d":"2015-10-09","o":58.26,"h":58.44,"l":57.8,"c":58.19,"v":7764500},{"d":"2015-10-12","o":58.15,"h":58.68,"l":58.04,"c":58.68,"v":4963300},{"d":"2015-10-13","o":58.17,"h":59.13,"l":58.15,"c":58.69,"v":6678400},{"d":"2015-10-14","o":58.51,"h":58.87,"l":57.97,"c":58.03,"v":7002800},{"d":"2015-10-15","o":58.4,"h":59.23,"l":57.97,"c":59.19,"v":4713600},{"d":"2015-10-16","o":59.53,"h":60.02,"l":59.4,"c":60,"v":5468300},{"d":"2015-10-19","o":59.9,"h":60.07,"l":59.61,"c":60,"v":7767900},{"d":"2015-10-20","o":60.19,"h":60.49,"l":59.91,"c":60.27,"v":5194100},{"d":"2015-10-21","o":60.48,"h":60.96,"l":60.16,"c":60.23,"v":5210100},{"d":"2015-10-22","o":60.53,"h":61.17,"l":60.51,"c":60.75,"v":7528900},{"d":"2015-10-23","o":61.2,"h":61.4,"l":60.85,"c":61.28,"v":6666500},{"d":"2015-10-26","o":61.28,"h":61.37,"l":60.94,"c":61.16,"v":3203700},{"d":"2015-10-27","o":60.68,"h":60.99,"l":60.41,"c":60.92,"v":5744700},{"d":"2015-10-28","o":62.96,"h":63.93,"l":62.28,"c":63.89,"v":21707700},{"d":"2015-10-29","o":63.86,"h":64,"l":63.03,"c":63.49,"v":6965700},{"d":"2015-10-30","o":63.49,"h":63.7,"l":63.06,"c":63.06,"v":9077500},{"d":"2015-11-02","o":63.44,"h":64.2,"l":63.18,"c":63.74,"v":10960400},{"d":"2015-11-03","o":61.16,"h":61.49,"l":60.5,"c":60.96,"v":31974000},{"d":"2015-11-04","o":60.66,"h":61,"l":59.65,"c":60.8,"v":22499400},{"d":"2015-11-05","o":60.68,"h":62.12,"l":60.62,"c":62,"v":10943700},{"d":"2015-11-06","o":63.32,"h":63.39,"l":61.81,"c":61.93,"v":10570300},{"d":"2015-11-09","o":61.85,"h":61.9,"l":60.96,"c":61.21,"v":8069700},{"d":"2015-11-10","o":61.04,"h":61.43,"l":60.9,"c":61.35,"v":4889400},{"d":"2015-11-11","o":61.55,"h":61.6,"l":60.65,"c":60.67,"v":7060300},{"d":"2015-11-12","o":60.49,"h":60.56,"l":59.37,"c":59.38,"v":8065000},{"d":"2015-11-13","o":59.28,"h":60.02,"l":59.04,"c":59.31,"v":7948600},{"d":"2015-11-16","o":59.15,"h":60.67,"l":59.05,"c":60.66,"v":8283500},{"d":"2015-11-17","o":60.95,"h":61.41,"l":60.85,"c":61,"v":9765700},{"d":"2015-11-18","o":61.2,"h":62.1,"l":61.01,"c":61.96,"v":7439800},{"d":"2015-11-19","o":61.95,"h":62.21,"l":61.8,"c":61.98,"v":5991300},{"d":"2015-11-20","o":62.24,"h":62.55,"l":62.06,"c":62.21,"v":7346000},{"d":"2015-11-23","o":62.4,"h":63.42,"l":62.31,"c":62.76,"v":9325700},{"d":"2015-11-24","o":62.04,"h":63.38,"l":62.01,"c":63.12,"v":10487100},{"d":"2015-11-25","o":63.31,"h":63.4,"l":62.87,"c":63.15,"v":6068700},{"d":"2015-11-27","o":63,"h":63.82,"l":62.91,"c":63.68,"v":3941200},{"d":"2015-11-30","o":63.62,"h":63.95,"l":63.44,"c":63.58,"v":9431400},{"d":"2015-12-01","o":63.89,"h":64.23,"l":63.62,"c":64.12,"v":8033400},{"d":"2015-12-02","o":63.93,"h":64.31,"l":63.4,"c":63.5,"v":7469200},{"d":"2015-12-03","o":63.45,"h":63.5,"l":62.15,"c":62.36,"v":8101800},{"d":"2015-12-04","o":62.65,"h":64.21,"l":62.6,"c":63.99,"v":7589600},{"d":"2015-12-07","o":63.8,"h":63.98,"l":62.7,"c":62.8,"v":9302000},{"d":"2015-12-08","o":62.42,"h":62.94,"l":62.04,"c":62.75,"v":5507900},{"d":"2015-12-09","o":62.31,"h":63.27,"l":61.78,"c":62.18,"v":7548400},{"d":"2015-12-10","o":62.07,"h":62.25,"l":60.9,"c":60.98,"v":14235400},{"d":"2015-12-11","o":59.97,"h":60.42,"l":59.18,"c":59.46,"v":15175800},{"d":"2015-12-14","o":59.72,"h":59.74,"l":57.94,"c":58.42,"v":14957100},{"d":"2015-12-15","o":59.67,"h":60.47,"l":59.18,"c":59.94,"v":11887600},{"d":"2015-12-16","o":60.47,"h":61.09,"l":59.47,"c":60.93,"v":11524700},{"d":"2015-12-17","o":61.16,"h":61.45,"l":60.11,"c":60.13,"v":8258600},{"d":"2015-12-18","o":59.91,"h":59.97,"l":58.81,"c":59.6,"v":27107600},{"d":"2015-12-21","o":59.95,"h":60.4,"l":59.6,"c":59.97,"v":7421900},{"d":"2015-12-22","o":60.31,"h":60.97,"l":59.92,"c":60.73,"v":7288200},{"d":"2015-12-23","o":60.94,"h":61.51,"l":60.75,"c":61.41,"v":6075700},{"d":"2015-12-24","o":61.45,"h":62.09,"l":61.41,"c":61.7,"v":2560500},{"d":"2015-12-28","o":61.27,"h":61.7,"l":61.01,"c":61.6,"v":3574500},{"d":"2015-12-29","o":62.07,"h":62.74,"l":61.98,"c":62.54,"v":4246300},{"d":"2015-12-30","o":62.5,"h":63.03,"l":62.25,"c":62.51,"v":4753700},{"d":"2015-12-31","o":62.3,"h":62.74,"l":61.96,"c":61.97,"v":4909600},{"d":"2016-01-04","o":60.66,"h":61.07,"l":59.82,"c":60.43,"v":10538700},{"d":"2016-01-05","o":60.45,"h":60.95,"l":60.28,"c":60.64,"v":7863000},{"d":"2016-01-06","o":59.87,"h":59.95,"l":59.46,"c":59.75,"v":9598800},{"d":"2016-01-07","o":58.53,"h":59.5,"l":58.23,"c":58.32,"v":8951400},{"d":"2016-01-08","o":58.81,"h":59.01,"l":57.3,"c":57.45,"v":8282700},{"d":"2016-01-11","o":57.89,"h":58,"l":56.84,"c":57.69,"v":9637600},{"d":"2016-01-12","o":58.2,"h":58.39,"l":57.3,"c":57.96,"v":8550000},{"d":"2016-01-13","o":59.16,"h":59.35,"l":56.5,"c":56.67,"v":12610000},{"d":"2016-01-14","o":56.78,"h":57.82,"l":56.38,"c":57.3,"v":9118500},{"d":"2016-01-15","o":55.44,"h":56.32,"l":55.31,"c":56.09,"v":11694000},{"d":"2016-01-19","o":56.53,"h":57.09,"l":55.84,"c":56.16,"v":10187800},{"d":"2016-01-20","o":54.51,"h":55.72,"l":53.49,"c":55.05,"v":16217200},{"d":"2016-01-21","o":55.11,"h":56.12,"l":55.05,"c":55.31,"v":8286400},{"d":"2016-01-22","o":56.35,"h":56.93,"l":55.66,"c":56.35,"v":9544500},{"d":"2016-01-25","o":56.18,"h":56.47,"l":55.32,"c":55.36,"v":10235200},{"d":"2016-01-26","o":56.23,"h":56.64,"l":55.59,"c":55.91,"v":11816800},{"d":"2016-01-27","o":55.52,"h":56.02,"l":54.47,"c":54.54,"v":15174500},{"d":"2016-01-28","o":55.01,"h":55.3,"l":54.18,"c":54.71,"v":12172600},{"d":"2016-01-29","o":55.07,"h":56.48,"l":54.89,"c":56.48,"v":10818700},{"d":"2016-02-01","o":55.82,"h":56.82,"l":55.38,"c":56.29,"v":12280800},{"d":"2016-02-02","o":55.48,"h":55.72,"l":55.16,"c":55.33,"v":12799600},{"d":"2016-02-03","o":55.38,"h":55.38,"l":52.47,"c":54.31,"v":17506100},{"d":"2016-02-04","o":54.17,"h":54.78,"l":53.69,"c":54.02,"v":12286900},{"d":"2016-02-05","o":53.91,"h":54.01,"l":52.5,"c":53.37,"v":13321500},{"d":"2016-02-08","o":52.51,"h":52.65,"l":51.85,"c":52.3,"v":15839600},{"d":"2016-02-09","o":51.41,"h":52.87,"l":51.3,"c":52.25,"v":11267500},{"d":"2016-02-10","o":52.73,"h":53.46,"l":52.42,"c":52.45,"v":10241200},{"d":"2016-02-11","o":51.05,"h":51.47,"l":50.38,"c":50.52,"v":18848100},{"d":"2016-02-12","o":51.75,"h":54.25,"l":51.33,"c":53,"v":17512800},{"d":"2016-02-16","o":53,"h":53.49,"l":51.8,"c":52.06,"v":13233000},{"d":"2016-02-17","o":52.7,"h":53.48,"l":52.25,"c":52.67,"v":9892300},{"d":"2016-02-18","o":51.96,"h":52.29,"l":51.55,"c":51.92,"v":8637600},{"d":"2016-02-19","o":51.9,"h":51.93,"l":51.3,"c":51.53,"v":9108000},{"d":"2016-02-22","o":52.05,"h":52.26,"l":51.82,"c":52.1,"v":7219900},{"d":"2016-02-23","o":52.01,"h":52.03,"l":50.8,"c":51.06,"v":6899700},{"d":"2016-02-24","o":50.42,"h":51.13,"l":50.23,"c":50.92,"v":7576700},{"d":"2016-02-25","o":50.8,"h":51.45,"l":50.39,"c":51.37,"v":8151200},{"d":"2016-02-26","o":51.88,"h":51.91,"l":50.97,"c":51.09,"v":8815800},{"d":"2016-02-29","o":51.1,"h":51.13,"l":50.2,"c":50.2,"v":11746500},{"d":"2016-03-01","o":50.63,"h":51.97,"l":50.39,"c":51.88,"v":11592200},{"d":"2016-03-02","o":51.85,"h":52.12,"l":51.26,"c":51.83,"v":7627200},{"d":"2016-03-03","o":51.89,"h":52.37,"l":51.53,"c":52.27,"v":9462300},{"d":"2016-03-04","o":52.44,"h":53,"l":51.99,"c":52.3,"v":21713700},{"d":"2016-03-07","o":51.89,"h":52.72,"l":51.48,"c":52.66,"v":7662100},{"d":"2016-03-08","o":52.12,"h":52.67,"l":51.57,"c":51.93,"v":8138700},{"d":"2016-03-09","o":52.22,"h":52.27,"l":51.39,"c":51.59,"v":5944300},{"d":"2016-03-10","o":51.35,"h":52.03,"l":50.83,"c":51.54,"v":5359700},{"d":"2016-03-11","o":52,"h":52.95,"l":51.91,"c":52.89,"v":7275300},{"d":"2016-03-14","o":52.59,"h":53.2,"l":52.56,"c":52.87,"v":6447500},{"d":"2016-03-15","o":52.54,"h":53.04,"l":52.04,"c":53.02,"v":6866000},{"d":"2016-03-16","o":52.76,"h":53.29,"l":52.61,"c":52.91,"v":6485900},{"d":"2016-03-17","o":52.9,"h":53.48,"l":52.37,"c":53.18,"v":5787900},{"d":"2016-03-18","o":53.37,"h":53.92,"l":53.32,"c":53.71,"v":9907100},{"d":"2016-03-21","o":53.48,"h":54.02,"l":53.17,"c":53.57,"v":4562100},{"d":"2016-03-22","o":53.55,"h":54.01,"l":53.21,"c":53.72,"v":6102800},{"d":"2016-03-23","o":53.72,"h":54.05,"l":53.34,"c":53.44,"v":6417400},{"d":"2016-03-24","o":52.97,"h":53.06,"l":52.54,"c":52.98,"v":5609900},{"d":"2016-03-28","o":53.13,"h":53.6,"l":53.03,"c":53.41,"v":5145900},{"d":"2016-03-29","o":53.24,"h":53.71,"l":52.99,"c":53.39,"v":7289500},{"d":"2016-03-30","o":54.13,"h":54.9,"l":53.77,"c":54.52,"v":8375500},{"d":"2016-03-31","o":54.51,"h":54.83,"l":53.95,"c":54.05,"v":8315000},{"d":"2016-04-01","o":53.86,"h":54.99,"l":53.71,"c":54.89,"v":6461700},{"d":"2016-04-04","o":54.88,"h":54.9,"l":54.32,"c":54.4,"v":5308800},{"d":"2016-04-05","o":53.94,"h":54.24,"l":53.58,"c":53.68,"v":6605600},{"d":"2016-04-06","o":53.56,"h":54.2,"l":53.47,"c":54.11,"v":5577200},{"d":"2016-04-07","o":53.67,"h":53.85,"l":52.81,"c":53.11,"v":5624800},{"d":"2016-04-08","o":53.44,"h":53.66,"l":53.05,"c":53.16,"v":5001900},{"d":"2016-04-11","o":53.44,"h":53.76,"l":53.3,"c":53.41,"v":5187100},{"d":"2016-04-12","o":53.46,"h":53.87,"l":53.15,"c":53.79,"v":11796200},{"d":"2016-04-13","o":54.08,"h":55.15,"l":54.08,"c":55.14,"v":6487500},{"d":"2016-04-14","o":55,"h":55.58,"l":54.82,"c":55.26,"v":5946400},{"d":"2016-04-15","o":55.59,"h":55.59,"l":54.86,"c":54.95,"v":6928800},{"d":"2016-04-18","o":54.92,"h":55.31,"l":54.62,"c":55.28,"v":8691300},{"d":"2016-04-19","o":55.39,"h":56.05,"l":55.28,"c":55.72,"v":3956200},{"d":"2016-04-20","o":55.8,"h":56.38,"l":55.75,"c":56.12,"v":3668500},{"d":"2016-04-21","o":55.9,"h":56.24,"l":55.5,"c":55.52,"v":5283500},{"d":"2016-04-22","o":55.68,"h":56.21,"l":55.54,"c":56.19,"v":6006800},{"d":"2016-04-25","o":55.81,"h":56.08,"l":55.41,"c":55.95,"v":4265100},{"d":"2016-04-26","o":55.95,"h":56.67,"l":55.78,"c":56.55,"v":4994100},{"d":"2016-04-27","o":56.5,"h":56.91,"l":56.34,"c":56.63,"v":6291100},{"d":"2016-04-28","o":56.2,"h":56.67,"l":55.74,"c":55.83,"v":6811400},{"d":"2016-04-29","o":55.62,"h":56.03,"l":55.28,"c":55.82,"v":7791000},{"d":"2016-05-02","o":56.38,"h":56.8,"l":55.89,"c":56.59,"v":9166300},{"d":"2016-05-03","o":55.06,"h":56.06,"l":54.96,"c":55.94,"v":11985000},{"d":"2016-05-04","o":55.33,"h":55.45,"l":54.45,"c":54.85,"v":9138800},{"d":"2016-05-05","o":54.82,"h":55.03,"l":54.55,"c":54.81,"v":7768300},{"d":"2016-05-06","o":54.44,"h":55.09,"l":54.38,"c":55.04,"v":6887700},{"d":"2016-05-09","o":54.98,"h":55.43,"l":54.75,"c":55.25,"v":5878800},{"d":"2016-05-10","o":55.39,"h":56.95,"l":55.33,"c":56.35,"v":6104600},{"d":"2016-05-11","o":56.27,"h":56.6,"l":55.89,"c":55.96,"v":6958300},{"d":"2016-05-12","o":56.2,"h":56.45,"l":55.9,"c":56.29,"v":7792400},{"d":"2016-05-13","o":56.23,"h":56.7,"l":55.61,"c":55.66,"v":5939700},{"d":"2016-05-16","o":55.45,"h":55.9,"l":55.24,"c":55.28,"v":6419500},{"d":"2016-05-17","o":55.42,"h":55.83,"l":55.12,"c":55.4,"v":8361200},{"d":"2016-05-18","o":55.31,"h":56.77,"l":55.21,"c":56.71,"v":8409200},{"d":"2016-05-19","o":56.35,"h":56.67,"l":55.83,"c":56.36,"v":7840000},{"d":"2016-05-20","o":56.65,"h":57.5,"l":56.54,"c":56.97,"v":6300200},{"d":"2016-05-23","o":56.88,"h":57.09,"l":56.7,"c":56.9,"v":5511100},{"d":"2016-05-24","o":57.22,"h":57.9,"l":57.13,"c":57.7,"v":6558600},{"d":"2016-05-25","o":57.82,"h":58.36,"l":57.82,"c":58.05,"v":5139800},{"d":"2016-05-26","o":57.8,"h":57.99,"l":57.64,"c":57.75,"v":4548800},{"d":"2016-05-27","o":57.85,"h":58.33,"l":57.78,"c":58.32,"v":5595300},{"d":"2016-05-31","o":58.41,"h":58.59,"l":57.7,"c":57.88,"v":10544900},{"d":"2016-06-01","o":57.88,"h":57.9,"l":57.02,"c":57.74,"v":5964700},{"d":"2016-06-02","o":57.72,"h":57.89,"l":57.4,"c":57.84,"v":6295700},{"d":"2016-06-03","o":57.08,"h":57.53,"l":56.69,"c":57.26,"v":6363500},{"d":"2016-06-06","o":56.97,"h":57.6,"l":56.97,"c":57.29,"v":5741800},{"d":"2016-06-07","o":57.31,"h":57.58,"l":57.05,"c":57.06,"v":5175800},{"d":"2016-06-08","o":57.06,"h":57.34,"l":56.84,"c":56.92,"v":5734300},{"d":"2016-06-09","o":56.31,"h":56.41,"l":55.99,"c":56.1,"v":7286700},{"d":"2016-06-10","o":55.5,"h":55.62,"l":54.8,"c":54.99,"v":8105300},{"d":"2016-06-13","o":54.61,"h":55.14,"l":54.37,"c":54.4,"v":5453000},{"d":"2016-06-14","o":54.29,"h":54.42,"l":53.54,"c":53.99,"v":8392600},{"d":"2016-06-15","o":54.26,"h":54.41,"l":53.52,"c":53.57,"v":6812000},{"d":"2016-06-16","o":53.15,"h":53.69,"l":52.75,"c":53.63,"v":6381900},{"d":"2016-06-17","o":53.63,"h":53.71,"l":53.15,"c":53.42,"v":9559800},{"d":"2016-06-20","o":54.15,"h":54.48,"l":53.7,"c":53.73,"v":5208800},{"d":"2016-06-21","o":54.04,"h":54.06,"l":53.56,"c":53.79,"v":5382200},{"d":"2016-06-22","o":53.94,"h":54.3,"l":53.65,"c":53.68,"v":4783000},{"d":"2016-06-23","o":54.2,"h":54.71,"l":54.2,"c":54.71,"v":4283900},{"d":"2016-06-24","o":52.07,"h":52.73,"l":50.64,"c":50.72,"v":14909000},{"d":"2016-06-27","o":49.93,"h":50,"l":48.41,"c":48.79,"v":11881500},{"d":"2016-06-28","o":49.85,"h":49.88,"l":48.8,"c":49.82,"v":9843400},{"d":"2016-06-29","o":50.42,"h":51.48,"l":50.15,"c":51.46,"v":8569500},{"d":"2016-06-30","o":51.9,"h":52.92,"l":51.5,"c":52.89,"v":10472500},{"d":"2016-07-01","o":52.65,"h":53.3,"l":52.56,"c":52.87,"v":6172900},{"d":"2016-07-05","o":52.37,"h":52.44,"l":51.03,"c":51.21,"v":9376900},{"d":"2016-07-06","o":50.94,"h":51.29,"l":50.2,"c":51.26,"v":8320200},{"d":"2016-07-07","o":51.55,"h":52.15,"l":51.32,"c":51.82,"v":7622900},{"d":"2016-07-08","o":52.58,"h":53.07,"l":52.39,"c":53.01,"v":6558700},{"d":"2016-07-11","o":53.27,"h":53.48,"l":52.97,"c":53.29,"v":5272000},{"d":"2016-07-12","o":53.67,"h":54.28,"l":53.64,"c":53.86,"v":7960400},{"d":"2016-07-13","o":54.02,"h":54.15,"l":53.47,"c":53.81,"v":4396100},{"d":"2016-07-14","o":54.43,"h":54.69,"l":54.09,"c":54.4,"v":5614800},{"d":"2016-07-15","o":54.62,"h":54.74,"l":54.17,"c":54.44,"v":4694100},{"d":"2016-07-18","o":54.33,"h":54.78,"l":54.26,"c":54.56,"v":3919000},{"d":"2016-07-19","o":54.28,"h":54.52,"l":54.11,"c":54.46,"v":3503800},{"d":"2016-07-20","o":54.58,"h":54.88,"l":54.32,"c":54.57,"v":3680600},{"d":"2016-07-21","o":54.5,"h":54.64,"l":54.19,"c":54.29,"v":4112800},{"d":"2016-07-22","o":54.41,"h":54.67,"l":54.34,"c":54.62,"v":2905100},{"d":"2016-07-25","o":54.62,"h":54.74,"l":54.39,"c":54.66,"v":3396500},{"d":"2016-07-26","o":54.66,"h":54.92,"l":54.39,"c":54.69,"v":2959200},{"d":"2016-07-27","o":54.61,"h":54.82,"l":54.41,"c":54.62,"v":4784000},{"d":"2016-07-28","o":54.41,"h":54.9,"l":54.34,"c":54.79,"v":3305400},{"d":"2016-07-29","o":54.43,"h":54.65,"l":54.17,"c":54.44,"v":5937400},{"d":"2016-08-01","o":54.46,"h":54.77,"l":54.15,"c":54.21,"v":6143900},{"d":"2016-08-02","o":54.19,"h":54.39,"l":53.93,"c":54.14,"v":6059000},{"d":"2016-08-03","o":56.91,"h":58.23,"l":56.8,"c":58.1,"v":15480200},{"d":"2016-08-04","o":58.09,"h":58.25,"l":57.58,"c":57.61,"v":8257400},{"d":"2016-08-05","o":58.25,"h":59.16,"l":58.12,"c":59.1,"v":5961900},{"d":"2016-08-08","o":59.43,"h":59.81,"l":59.28,"c":59.39,"v":5383300},{"d":"2016-08-09","o":59.29,"h":59.55,"l":59.1,"c":59.27,"v":3648000},{"d":"2016-08-10","o":59.27,"h":59.41,"l":58.91,"c":59,"v":3563300},{"d":"2016-08-11","o":59.2,"h":59.55,"l":59.14,"c":59.18,"v":3444400},{"d":"2016-08-12","o":58.84,"h":58.97,"l":58.72,"c":58.85,"v":2637100},{"d":"2016-08-15","o":59.02,"h":59.34,"l":58.95,"c":59.22,"v":3456000},{"d":"2016-08-16","o":58.98,"h":59.57,"l":58.75,"c":59.31,"v":3836800},{"d":"2016-08-17","o":59.26,"h":59.4,"l":58.94,"c":59.03,"v":4146100},{"d":"2016-08-18","o":59.11,"h":59.35,"l":58.8,"c":58.98,"v":3756500},{"d":"2016-08-19","o":58.8,"h":58.98,"l":58.45,"c":58.86,"v":3882800},{"d":"2016-08-22","o":58.91,"h":59.1,"l":58.69,"c":58.99,"v":3593900},{"d":"2016-08-23","o":59.25,"h":59.35,"l":58.99,"c":59.02,"v":4052500},{"d":"2016-08-24","o":59.01,"h":59.35,"l":58.8,"c":58.91,"v":3870600},{"d":"2016-08-25","o":58.76,"h":59.25,"l":58.74,"c":58.94,"v":4078400},{"d":"2016-08-26","o":59.17,"h":59.5,"l":58.7,"c":59.02,"v":3951200},{"d":"2016-08-29","o":59.15,"h":59.74,"l":59.15,"c":59.43,"v":3675900},{"d":"2016-08-30","o":59.43,"h":59.74,"l":59.22,"c":59.64,"v":4218500},{"d":"2016-08-31","o":59.7,"h":59.89,"l":59.35,"c":59.83,"v":6090000},{"d":"2016-09-01","o":59.91,"h":59.99,"l":58.99,"c":59.41,"v":4677300},{"d":"2016-09-02","o":59.72,"h":59.97,"l":59.55,"c":59.86,"v":4399200},{"d":"2016-09-06","o":59.63,"h":59.84,"l":58.99,"c":59.45,"v":7066200},{"d":"2016-09-07","o":59.32,"h":59.51,"l":58.94,"c":59.37,"v":4488200},{"d":"2016-09-08","o":59.38,"h":59.58,"l":58.97,"c":59.04,"v":5279600},{"d":"2016-09-09","o":58.86,"h":59.29,"l":58.66,"c":58.67,"v":6937300},{"d":"2016-09-12","o":58.28,"h":59.22,"l":57.54,"c":58.99,"v":9222400},{"d":"2016-09-13","o":58.03,"h":58.37,"l":57.71,"c":58.23,"v":7098500},{"d":"2016-09-14","o":58.18,"h":58.63,"l":57.89,"c":58.08,"v":5978800},{"d":"2016-09-15","o":58,"h":58.9,"l":57.88,"c":58.59,"v":6494500},{"d":"2016-09-16","o":58.21,"h":58.26,"l":57.72,"c":57.9,"v":22310200},{"d":"2016-09-19","o":58.15,"h":58.54,"l":57.66,"c":57.84,"v":6684700},{"d":"2016-09-20","o":58.09,"h":58.12,"l":57.78,"c":57.84,"v":5092400},{"d":"2016-09-21","o":58.12,"h":58.36,"l":57.54,"c":58.09,"v":8334300},{"d":"2016-09-22","o":58.24,"h":59.04,"l":58.17,"c":58.99,"v":6619100},{"d":"2016-09-23","o":58.92,"h":59.12,"l":58.64,"c":58.73,"v":6306900},{"d":"2016-09-26","o":58.44,"h":58.44,"l":58.06,"c":58.25,"v":4895500},{"d":"2016-09-27","o":58.14,"h":58.93,"l":57.9,"c":58.51,"v":5388300},{"d":"2016-09-28","o":58.78,"h":59.53,"l":58.64,"c":59.5,"v":6052700},{"d":"2016-09-29","o":59.35,"h":59.86,"l":58.23,"c":58.4,"v":7291900},{"d":"2016-09-30","o":58.8,"h":59.6,"l":58.8,"c":59.34,"v":6408500},{"d":"2016-10-03","o":59.19,"h":59.3,"l":58.49,"c":58.92,"v":4412200},{"d":"2016-10-04","o":58.82,"h":59.26,"l":58.62,"c":59.08,"v":5990100},{"d":"2016-10-05","o":59.39,"h":60.28,"l":59.34,"c":59.9,"v":5219900},{"d":"2016-10-06","o":59.96,"h":60.13,"l":59.51,"c":59.95,"v":4921300},{"d":"2016-10-07","o":60,"h":60.44,"l":59.61,"c":60.06,"v":4733000},{"d":"2016-10-10","o":60.33,"h":60.73,"l":60.33,"c":60.44,"v":3435900},{"d":"2016-10-11","o":60.11,"h":60.38,"l":59.51,"c":59.86,"v":5170900},{"d":"2016-10-12","o":60.09,"h":60.87,"l":59.9,"c":60.44,"v":5565500},{"d":"2016-10-13","o":59.8,"h":59.93,"l":58.93,"c":59.59,"v":6131100},{"d":"2016-10-14","o":60.14,"h":60.69,"l":59.77,"c":59.86,"v":5207800},{"d":"2016-10-17","o":60.03,"h":60.48,"l":59.9,"c":60.29,"v":5158600},{"d":"2016-10-18","o":60.71,"h":61.01,"l":60.38,"c":60.49,"v":4105600},{"d":"2016-10-19","o":60.46,"h":61,"l":60.46,"c":60.71,"v":4546800},{"d":"2016-10-20","o":60.49,"h":60.69,"l":59.81,"c":60.07,"v":4380800},{"d":"2016-10-21","o":59.53,"h":60.09,"l":59.4,"c":60,"v":4218300},{"d":"2016-10-24","o":60.28,"h":60.5,"l":60.19,"c":60.32,"v":3458600},{"d":"2016-10-25","o":60.3,"h":60.6,"l":60.16,"c":60.55,"v":3493800},{"d":"2016-10-26","o":60.3,"h":61.37,"l":60.16,"c":61.11,"v":6584600},{"d":"2016-10-27","o":61.44,"h":62.03,"l":61.12,"c":61.42,"v":9922400},{"d":"2016-10-28","o":61.64,"h":61.91,"l":60.96,"c":61.28,"v":7016900},{"d":"2016-10-31","o":61.55,"h":61.96,"l":61.44,"c":61.7,"v":5901500},{"d":"2016-11-01","o":61.77,"h":61.81,"l":59.91,"c":60.68,"v":8322800},{"d":"2016-11-02","o":60.63,"h":61.12,"l":60.24,"c":60.55,"v":7359300},{"d":"2016-11-03","o":58.14,"h":58.36,"l":57.35,"c":58.15,"v":13088100},{"d":"2016-11-04","o":58.23,"h":58.34,"l":57.37,"c":57.38,"v":8737100},{"d":"2016-11-07","o":58.2,"h":59.31,"l":58.12,"c":59.28,"v":9849100},{"d":"2016-11-08","o":59.11,"h":59.87,"l":58.71,"c":59.5,"v":9238500},{"d":"2016-11-09","o":60.09,"h":61.16,"l":59.7,"c":60.93,"v":13021000},{"d":"2016-11-10","o":61.52,"h":63.47,"l":61.5,"c":63.21,"v":12562000},{"d":"2016-11-11","o":62.93,"h":63.48,"l":62.72,"c":63.32,"v":9673700},{"d":"2016-11-14","o":63.66,"h":64.72,"l":63.55,"c":64.45,"v":9557500},{"d":"2016-11-15","o":63.93,"h":64.6,"l":63.73,"c":64.6,"v":8588100},{"d":"2016-11-16","o":63.94,"h":64.52,"l":63.45,"c":64.1,"v":6185300},{"d":"2016-11-17","o":63.95,"h":64.46,"l":63.95,"c":64.23,"v":6260700},{"d":"2016-11-18","o":64.14,"h":64.23,"l":63.45,"c":63.91,"v":4462000},{"d":"2016-11-21","o":64.02,"h":64.25,"l":63.66,"c":63.92,"v":4177700},{"d":"2016-11-22","o":64.03,"h":64.12,"l":63.09,"c":64,"v":6626700},{"d":"2016-11-23","o":64.14,"h":64.49,"l":63.82,"c":64.33,"v":4498200},{"d":"2016-11-25","o":64.02,"h":64.58,"l":64.02,"c":64.44,"v":2074000},{"d":"2016-11-28","o":63.98,"h":64.5,"l":63.29,"c":63.31,"v":6385300},{"d":"2016-11-29","o":63.48,"h":63.58,"l":63.25,"c":63.28,"v":4841400},{"d":"2016-11-30","o":63.69,"h":64.06,"l":63.33,"c":63.33,"v":7627200},{"d":"2016-12-01","o":63.66,"h":64.15,"l":63.6,"c":64.11,"v":5942700},{"d":"2016-12-02","o":64.09,"h":64.2,"l":63.69,"c":63.75,"v":5651000},{"d":"2016-12-05","o":64.14,"h":64.22,"l":63.83,"c":64.22,"v":4706000},{"d":"2016-12-06","o":64.21,"h":64.36,"l":63.76,"c":64.2,"v":4942600},{"d":"2016-12-07","o":64.29,"h":64.99,"l":64.21,"c":64.92,"v":5113100},{"d":"2016-12-08","o":64.98,"h":66.1,"l":64.8,"c":65.82,"v":5196500},{"d":"2016-12-09","o":65.8,"h":65.99,"l":65.47,"c":65.83,"v":6553000},{"d":"2016-12-12","o":66.08,"h":66.22,"l":64.98,"c":65.62,"v":6568400},{"d":"2016-12-13","o":65.93,"h":66.33,"l":65.42,"c":66.31,"v":5225900},{"d":"2016-12-14","o":65.74,"h":67,"l":65.42,"c":66.01,"v":6613400},{"d":"2016-12-15","o":66.26,"h":67.03,"l":66.13,"c":66.19,"v":6148700},{"d":"2016-12-16","o":66.33,"h":66.68,"l":65.99,"c":66.3,"v":14776700},{"d":"2016-12-19","o":66.33,"h":66.68,"l":65.6,"c":66.54,"v":7628700},{"d":"2016-12-20","o":66.74,"h":66.98,"l":66.32,"c":66.6,"v":4075700},{"d":"2016-12-21","o":66.58,"h":66.87,"l":66.22,"c":66.66,"v":3091500},{"d":"2016-12-22","o":66.23,"h":66.78,"l":65.95,"c":66.23,"v":3047500},{"d":"2016-12-23","o":66.23,"h":66.5,"l":66.05,"c":66.41,"v":2061000},{"d":"2016-12-27","o":66.54,"h":66.92,"l":66.42,"c":66.7,"v":3263700},{"d":"2016-12-28","o":66.68,"h":66.77,"l":65.87,"c":65.88,"v":2449800},{"d":"2016-12-29","o":66,"h":66.19,"l":65.44,"c":65.5,"v":3336800},{"d":"2016-12-30","o":65.4,"h":65.72,"l":65.12,"c":65.31,"v":4497200},{"d":"2017-01-03","o":65.95,"h":66.01,"l":64.69,"c":65.12,"v":7321900},{"d":"2017-01-04","o":65.49,"h":66.21,"l":65.28,"c":65.97,"v":4927500},{"d":"2017-01-05","o":65.81,"h":66.07,"l":64.93,"c":65.6,"v":4107900},{"d":"2017-01-06","o":66.57,"h":67.08,"l":66.19,"c":66.81,"v":5603700},{"d":"2017-01-09","o":66.69,"h":66.87,"l":66.07,"c":66.38,"v":4345000},{"d":"2017-01-10","o":66.41,"h":67.47,"l":66.26,"c":67.2,"v":4952500},{"d":"2017-01-11","o":66.84,"h":67.27,"l":66.32,"c":66.95,"v":4762000},{"d":"2017-01-12","o":66.56,"h":66.61,"l":65.75,"c":66.25,"v":5558700},{"d":"2017-01-13","o":66.14,"h":66.91,"l":66.12,"c":66.35,"v":5391500},{"d":"2017-01-17","o":65.7,"h":66.41,"l":65.46,"c":66.06,"v":5155000},{"d":"2017-01-18","o":66.34,"h":66.47,"l":65.86,"c":66.24,"v":4953900},{"d":"2017-01-19","o":66.45,"h":66.65,"l":65.96,"c":66.29,"v":4406400},{"d":"2017-01-20","o":66.29,"h":67.45,"l":66.26,"c":66.54,"v":9070900},{"d":"2017-01-23","o":66.52,"h":66.53,"l":65.44,"c":65.49,"v":5707100},{"d":"2017-01-24","o":65.84,"h":65.93,"l":65.34,"c":65.5,"v":6524900},{"d":"2017-01-25","o":65.72,"h":66.07,"l":65.43,"c":65.72,"v":6799000},{"d":"2017-01-26","o":66.01,"h":66.4,"l":65.55,"c":66.02,"v":4866900},{"d":"2017-01-27","o":66,"h":66.05,"l":64.99,"c":65.21,"v":5612800},{"d":"2017-01-30","o":64.95,"h":64.95,"l":64.02,"c":64.89,"v":5149900},{"d":"2017-01-31","o":64.75,"h":65.14,"l":64.05,"c":64.26,"v":6201100},{"d":"2017-02-01","o":64.75,"h":65,"l":64.06,"c":64.27,"v":4690400},{"d":"2017-02-02","o":63.87,"h":64.61,"l":63.75,"c":64.12,"v":4532800},{"d":"2017-02-03","o":64.97,"h":65.18,"l":64.5,"c":64.94,"v":4380500},{"d":"2017-02-06","o":64.54,"h":65.05,"l":64.5,"c":64.9,"v":2871500},{"d":"2017-02-07","o":65.19,"h":65.25,"l":64.76,"c":64.88,"v":3645700},{"d":"2017-02-08","o":64.7,"h":65.04,"l":64.5,"c":64.91,"v":3181900},{"d":"2017-02-09","o":64.91,"h":65.58,"l":64.91,"c":65.32,"v":5373100},{"d":"2017-02-10","o":65.41,"h":65.88,"l":65.35,"c":65.61,"v":5076200},{"d":"2017-02-13","o":65.74,"h":66.3,"l":65.65,"c":66.14,"v":4568700},{"d":"2017-02-14","o":66.43,"h":66.93,"l":66.26,"c":66.89,"v":7933700},{"d":"2017-02-15","o":62.54,"h":62.99,"l":60.41,"c":60.85,"v":38234900},{"d":"2017-02-16","o":60.8,"h":62.69,"l":60.7,"c":62.27,"v":14253600},{"d":"2017-02-17","o":62.09,"h":62.52,"l":61.81,"c":62.5,"v":7797900},{"d":"2017-02-21","o":62.76,"h":63.58,"l":62.51,"c":63.41,"v":9402400},{"d":"2017-02-22","o":63.1,"h":64.44,"l":63.03,"c":63.83,"v":10006600},{"d":"2017-02-23","o":64.24,"h":64.27,"l":63.88,"c":64.02,"v":6081400},{"d":"2017-02-24","o":63.69,"h":63.71,"l":63.22,"c":63.63,"v":6466500},{"d":"2017-02-27","o":63.55,"h":64.51,"l":63.53,"c":64,"v":8548800},{"d":"2017-02-28","o":63.76,"h":64.29,"l":63.7,"c":63.92,"v":8014700},{"d":"2017-03-01","o":64.73,"h":64.9,"l":64.37,"c":64.63,"v":10137000},{"d":"2017-03-02","o":64.59,"h":64.73,"l":63.85,"c":63.9,"v":6833700},{"d":"2017-03-03","o":63.86,"h":64.37,"l":63.77,"c":64.22,"v":4639900},{"d":"2017-03-06","o":63.8,"h":64.01,"l":63.37,"c":63.78,"v":5305700},{"d":"2017-03-07","o":63.69,"h":63.76,"l":62.66,"c":63.45,"v":8144800},{"d":"2017-03-08","o":63.85,"h":64.05,"l":63.29,"c":63.44,"v":5863800},{"d":"2017-03-09","o":64.54,"h":64.75,"l":62.95,"c":63.21,"v":8564500},{"d":"2017-03-10","o":63.29,"h":63.4,"l":62.87,"c":63.08,"v":5005600},{"d":"2017-03-13","o":61.97,"h":63.33,"l":61.81,"c":63.18,"v":8328100},{"d":"2017-03-14","o":62.75,"h":63.02,"l":62.41,"c":62.88,"v":5131200},{"d":"2017-03-15","o":63.09,"h":63.39,"l":62.88,"c":63.23,"v":5862600},{"d":"2017-03-16","o":63.15,"h":63.47,"l":62.78,"c":62.91,"v":5185800},{"d":"2017-03-17","o":62.64,"h":63.05,"l":62.03,"c":62.42,"v":16458400},{"d":"2017-03-20","o":62.21,"h":62.84,"l":61.88,"c":62.37,"v":4596600},{"d":"2017-03-21","o":62.68,"h":62.68,"l":61.56,"c":61.76,"v":7307300},{"d":"2017-03-22","o":61.58,"h":61.83,"l":61.1,"c":61.24,"v":7417700},{"d":"2017-03-23","o":61.31,"h":61.9,"l":61.2,"c":61.34,"v":6894600},{"d":"2017-03-24","o":61.5,"h":61.77,"l":60.44,"c":60.88,"v":8466700},{"d":"2017-03-27","o":60.14,"h":61.12,"l":59.89,"c":60.93,"v":6639300},{"d":"2017-03-28","o":60.69,"h":62.25,"l":60.62,"c":61.86,"v":6491000},{"d":"2017-03-29","o":61.6,"h":61.89,"l":61.51,"c":61.77,"v":5369800},{"d":"2017-03-30","o":61.73,"h":62.89,"l":61.68,"c":62.57,"v":4706600},{"d":"2017-03-31","o":62.41,"h":62.84,"l":62.25,"c":62.43,"v":5296000},{"d":"2017-04-03","o":62.43,"h":62.56,"l":61.34,"c":61.79,"v":5158800},{"d":"2017-04-04","o":61.71,"h":62.26,"l":61.5,"c":62.18,"v":4553200},{"d":"2017-04-05","o":62.53,"h":62.77,"l":61.55,"c":61.62,"v":4605300},{"d":"2017-04-06","o":61.5,"h":62.07,"l":61.39,"c":61.84,"v":3862600},{"d":"2017-04-07","o":61.52,"h":61.82,"l":61.29,"c":61.34,"v":4847200},{"d":"2017-04-10","o":61.41,"h":61.89,"l":61.27,"c":61.48,"v":4760900},{"d":"2017-04-11","o":61.28,"h":61.41,"l":60.56,"c":60.79,"v":6147800},{"d":"2017-04-12","o":60.19,"h":60.46,"l":59.74,"c":60.17,"v":7518300},{"d":"2017-04-13","o":59.99,"h":60.3,"l":59.5,"c":59.55,"v":5956100},{"d":"2017-04-17","o":59.61,"h":60.06,"l":59.37,"c":59.93,"v":5939400},{"d":"2017-04-18","o":59.59,"h":59.92,"l":59.3,"c":59.5,"v":4841300},{"d":"2017-04-19","o":59.82,"h":59.98,"l":58.71,"c":58.98,"v":6125700},{"d":"2017-04-20","o":59.15,"h":60.49,"l":58.93,"c":59.67,"v":9397700},{"d":"2017-04-21","o":59.56,"h":59.7,"l":59.08,"c":59.13,"v":6473200},{"d":"2017-04-24","o":59.9,"h":59.96,"l":59.41,"c":59.69,"v":7930500},{"d":"2017-04-25","o":60.01,"h":60.3,"l":59.9,"c":60.07,"v":8367500},{"d":"2017-04-26","o":60.01,"h":60.82,"l":59.92,"c":60.16,"v":12413500},{"d":"2017-04-27","o":60.21,"h":61.41,"l":60.12,"c":61.15,"v":6860400},{"d":"2017-04-28","o":61.05,"h":61.32,"l":60.87,"c":60.91,"v":4822600},{"d":"2017-05-01","o":61.19,"h":61.88,"l":61.07,"c":61.61,"v":5778700},{"d":"2017-05-02","o":61.5,"h":62.06,"l":61.39,"c":61.53,"v":5205000},{"d":"2017-05-03","o":61.4,"h":61.91,"l":61.26,"c":61.54,"v":7526900},{"d":"2017-05-04","o":62.92,"h":63.48,"l":62.6,"c":62.67,"v":8490500},{"d":"2017-05-05","o":62.76,"h":62.95,"l":62.61,"c":62.71,"v":6056900},{"d":"2017-05-08","o":62.76,"h":62.8,"l":61.75,"c":61.92,"v":6488100},{"d":"2017-05-09","o":61.9,"h":62.44,"l":61.66,"c":61.82,"v":6299900},{"d":"2017-05-10","o":61.65,"h":61.8,"l":61.22,"c":61.37,"v":3964100},{"d":"2017-05-11","o":62.88,"h":62.9,"l":61.72,"c":61.79,"v":9098400},{"d":"2017-05-12","o":61.58,"h":61.81,"l":60.92,"c":60.99,"v":14479100},{"d":"2017-05-15","o":61.25,"h":61.86,"l":61.25,"c":61.82,"v":9583200},{"d":"2017-05-16","o":62.33,"h":62.37,"l":61.83,"c":62.08,"v":7962500},{"d":"2017-05-17","o":62.08,"h":62.08,"l":61.18,"c":61.56,"v":13252200},{"d":"2017-05-18","o":61.48,"h":61.88,"l":61.16,"c":61.39,"v":9934800},{"d":"2017-05-19","o":61.51,"h":61.79,"l":61.12,"c":61.2,"v":9709600},{"d":"2017-05-22","o":61.61,"h":61.91,"l":61.17,"c":61.38,"v":9260300},{"d":"2017-05-23","o":61.36,"h":62.28,"l":61.21,"c":62.17,"v":7968900},{"d":"2017-05-24","o":62.23,"h":62.84,"l":62.17,"c":62.6,"v":11406200},{"d":"2017-05-25","o":62.85,"h":63.24,"l":62.55,"c":63.12,"v":9920700},{"d":"2017-05-26","o":63,"h":63.9,"l":62.91,"c":63.55,"v":8817100},{"d":"2017-05-30","o":63.3,"h":64.32,"l":63.26,"c":64.1,"v":6358300},{"d":"2017-05-31","o":64.19,"h":64.19,"l":63.52,"c":63.63,"v":7493000},{"d":"2017-06-01","o":63.81,"h":64.04,"l":63.63,"c":63.9,"v":5146700},{"d":"2017-06-02","o":63.56,"h":64.35,"l":63.45,"c":64.24,"v":5736900},{"d":"2017-06-05","o":64,"h":64.15,"l":63.78,"c":63.83,"v":3251100},{"d":"2017-06-06","o":63.57,"h":63.65,"l":63.05,"c":63.31,"v":4157900},{"d":"2017-06-07","o":63.4,"h":63.42,"l":63.08,"c":63.16,"v":4203700},{"d":"2017-06-08","o":63.16,"h":64.21,"l":63.06,"c":63.66,"v":4868400},{"d":"2017-06-09","o":63.83,"h":64.21,"l":63.32,"c":64.18,"v":7128900},{"d":"2017-06-12","o":64,"h":64.4,"l":63.82,"c":63.82,"v":5646900},{"d":"2017-06-13","o":63.88,"h":64.33,"l":63.64,"c":64.23,"v":4715000},{"d":"2017-06-14","o":64.04,"h":64.35,"l":63.63,"c":64.25,"v":3026200},{"d":"2017-06-15","o":63.81,"h":64.13,"l":63.36,"c":63.81,"v":4895700},{"d":"2017-06-16","o":63.97,"h":64,"l":63.57,"c":63.79,"v":7611900},{"d":"2017-06-19","o":64.13,"h":64.18,"l":63.72,"c":63.95,"v":3090800},{"d":"2017-06-20","o":63.8,"h":63.92,"l":63.33,"c":63.39,"v":3907500},{"d":"2017-06-21","o":63.89,"h":63.94,"l":63.16,"c":63.22,"v":4468200},{"d":"2017-06-22","o":63,"h":63.28,"l":62.83,"c":63.05,"v":2749400},{"d":"2017-06-23","o":63.18,"h":63.36,"l":62.81,"c":63.02,"v":8461800},{"d":"2017-06-26","o":63.22,"h":63.65,"l":63.09,"c":63.18,"v":3839800},{"d":"2017-06-27","o":63.26,"h":64,"l":63.21,"c":63.41,"v":4986700},{"d":"2017-06-28","o":63.67,"h":64.15,"l":63.67,"c":63.84,"v":3792400},{"d":"2017-06-29","o":64.31,"h":64.53,"l":63.25,"c":63.5,"v":4376300},{"d":"2017-06-30","o":63.67,"h":63.69,"l":62.28,"c":62.52,"v":7731600},{"d":"2017-07-03","o":62.82,"h":63.91,"l":62.82,"c":63.29,"v":3229100},{"d":"2017-07-05","o":63.4,"h":63.55,"l":62.46,"c":62.78,"v":7149000},{"d":"2017-07-06","o":62.78,"h":63.79,"l":62.77,"c":63.08,"v":6088000},{"d":"2017-07-07","o":63.23,"h":63.44,"l":62.98,"c":63.35,"v":3360700},{"d":"2017-07-10","o":63.08,"h":63.3,"l":62.98,"c":63.07,"v":3140600},{"d":"2017-07-11","o":63.14,"h":63.27,"l":62.73,"c":62.91,"v":2883400},{"d":"2017-07-12","o":62.91,"h":63.59,"l":62.79,"c":63.19,"v":2686600},{"d":"2017-07-13","o":63.36,"h":64.29,"l":63.18,"c":64.13,"v":5507900},{"d":"2017-07-14","o":63.8,"h":64.24,"l":63.49,"c":64.11,"v":2767900},{"d":"2017-07-17","o":64,"h":64.22,"l":63.53,"c":64.05,"v":3466300},{"d":"2017-07-18","o":63.83,"h":64.08,"l":63.52,"c":63.87,"v":3980900},{"d":"2017-07-19","o":63.92,"h":64.19,"l":63.73,"c":64.19,"v":2871700},{"d":"2017-07-20","o":64.22,"h":64.35,"l":63.81,"c":64.23,"v":3488500},{"d":"2017-07-21","o":64.16,"h":64.28,"l":63.86,"c":64.2,"v":3542700},{"d":"2017-07-24","o":64.2,"h":64.62,"l":64.05,"c":64.53,"v":2928000},{"d":"2017-07-25","o":64.94,"h":65.42,"l":64.91,"c":65.29,"v":4960000},{"d":"2017-07-26","o":65.31,"h":65.47,"l":65.01,"c":65.19,"v":4458900},{"d":"2017-07-27","o":65.17,"h":66.03,"l":65.09,"c":65.17,"v":4289300},{"d":"2017-07-28","o":65.25,"h":65.52,"l":65.06,"c":65.27,"v":2838500},{"d":"2017-07-31","o":65.41,"h":65.65,"l":65.14,"c":65.45,"v":3144500},{"d":"2017-08-01","o":65.73,"h":65.74,"l":65.28,"c":65.48,"v":3261700},{"d":"2017-08-02","o":65.29,"h":65.94,"l":65.1,"c":65.9,"v":3848500},{"d":"2017-08-03","o":66.08,"h":67.3,"l":65.1,"c":66.06,"v":8492600},{"d":"2017-08-04","o":66.17,"h":66.23,"l":64.79,"c":65.08,"v":5074100},{"d":"2017-08-07","o":64.76,"h":65.08,"l":64.5,"c":64.98,"v":5301200},{"d":"2017-08-08","o":64.94,"h":65.08,"l":64.39,"c":64.57,"v":3143600},{"d":"2017-08-09","o":64.01,"h":64.44,"l":63.64,"c":64.01,"v":5601400},{"d":"2017-08-10","o":63.73,"h":63.85,"l":62.92,"c":63,"v":4375100},{"d":"2017-08-11","o":63.14,"h":63.21,"l":62.51,"c":62.65,"v":3676300},{"d":"2017-08-14","o":63.17,"h":63.41,"l":62.84,"c":62.88,"v":3256300},{"d":"2017-08-15","o":63.16,"h":63.44,"l":63,"c":63.03,"v":3065400},{"d":"2017-08-16","o":63.2,"h":63.3,"l":62.81,"c":62.97,"v":2656900},{"d":"2017-08-17","o":62.76,"h":62.76,"l":61.64,"c":61.67,"v":5174900},{"d":"2017-08-18","o":61.46,"h":61.83,"l":61.16,"c":61.34,"v":4494700},{"d":"2017-08-21","o":61.3,"h":61.35,"l":60.92,"c":61.29,"v":3000300},{"d":"2017-08-22","o":61.35,"h":61.51,"l":60.94,"c":61.22,"v":4843600},{"d":"2017-08-23","o":60.88,"h":61.05,"l":60.66,"c":60.77,"v":5306000},{"d":"2017-08-24","o":60.79,"h":60.94,"l":60.17,"c":60.23,"v":5389700},{"d":"2017-08-25","o":60.31,"h":60.91,"l":60.13,"c":60.78,"v":5877600},{"d":"2017-08-28","o":60.66,"h":60.71,"l":60.27,"c":60.66,"v":6586400},{"d":"2017-08-29","o":60.2,"h":60.42,"l":60.02,"c":60.21,"v":4870000},{"d":"2017-08-30","o":60.17,"h":60.34,"l":60.1,"c":60.2,"v":4420100},{"d":"2017-08-31","o":60.41,"h":60.54,"l":60.06,"c":60.48,"v":7299900},{"d":"2017-09-01","o":60.58,"h":61.03,"l":60.44,"c":60.7,"v":3747100},{"d":"2017-09-05","o":60.43,"h":60.68,"l":59.46,"c":59.65,"v":8071600},{"d":"2017-09-06","o":59.72,"h":59.96,"l":59.42,"c":59.47,"v":5938100},{"d":"2017-09-07","o":59.39,"h":59.47,"l":58.06,"c":58.27,"v":6648600},{"d":"2017-09-08","o":58.03,"h":60.23,"l":57.9,"c":59.78,"v":10069200},{"d":"2017-09-11","o":60.36,"h":61.06,"l":59.98,"c":60.77,"v":8147100},{"d":"2017-09-12","o":60.84,"h":61.23,"l":60.71,"c":61.2,"v":4310400},{"d":"2017-09-13","o":60.9,"h":60.98,"l":60.51,"c":60.74,"v":5493200},{"d":"2017-09-14","o":60.5,"h":60.56,"l":59.6,"c":59.81,"v":5383300},{"d":"2017-09-15","o":59.67,"h":60.04,"l":59.4,"c":59.62,"v":9334400},{"d":"2017-09-18","o":59.66,"h":59.8,"l":59.23,"c":59.39,"v":7293400},{"d":"2017-09-19","o":59.34,"h":59.77,"l":59.21,"c":59.49,"v":4093000},{"d":"2017-09-20","o":59.44,"h":60.33,"l":59.44,"c":60.12,"v":6049700},{"d":"2017-09-21","o":60.22,"h":60.71,"l":60.14,"c":60.5,"v":4354800},{"d":"2017-09-22","o":60.37,"h":61.01,"l":60.21,"c":60.71,"v":4407200},{"d":"2017-09-25","o":60.31,"h":61.19,"l":60.31,"c":61.01,"v":4405300},{"d":"2017-09-26","o":60.8,"h":60.85,"l":60.01,"c":60.47,"v":7686500},{"d":"2017-09-27","o":60.9,"h":61.52,"l":60.51,"c":61.25,"v":5967300},{"d":"2017-09-28","o":61.23,"h":61.32,"l":60.71,"c":60.97,"v":4896300},{"d":"2017-09-29","o":61.24,"h":61.88,"l":61.13,"c":61.39,"v":4337000},{"d":"2017-10-02","o":61.72,"h":61.94,"l":61.38,"c":61.86,"v":3864100},{"d":"2017-10-03","o":61.78,"h":61.92,"l":61.28,"c":61.63,"v":4423300},{"d":"2017-10-04","o":61.6,"h":61.7,"l":61.42,"c":61.58,"v":2404300},{"d":"2017-10-05","o":61.64,"h":62.17,"l":61.43,"c":61.98,"v":3652000},{"d":"2017-10-06","o":62.26,"h":62.43,"l":62,"c":62.26,"v":3647100},{"d":"2017-10-09","o":62.24,"h":62.31,"l":61.61,"c":61.78,"v":2594900},{"d":"2017-10-10","o":61,"h":61.93,"l":61,"c":61.78,"v":4099700},{"d":"2017-10-11","o":61.72,"h":61.88,"l":61.45,"c":61.84,"v":5740900},{"d":"2017-10-12","o":61.75,"h":62.75,"l":61.66,"c":62.55,"v":6179700},{"d":"2017-10-13","o":62.43,"h":63.37,"l":62.24,"c":63.16,"v":7080400},{"d":"2017-10-16","o":63.37,"h":64.05,"l":63.14,"c":63.98,"v":6550000},{"d":"2017-10-17","o":63.85,"h":64.09,"l":63.47,"c":63.63,"v":5381800},{"d":"2017-10-18","o":63.88,"h":63.97,"l":63.25,"c":63.44,"v":4442700},{"d":"2017-10-19","o":63.24,"h":65.15,"l":63.07,"c":65.07,"v":7182000},{"d":"2017-10-20","o":65.34,"h":65.55,"l":64.82,"c":64.87,"v":6871200},{"d":"2017-10-23","o":65.16,"h":65.35,"l":64.8,"c":64.96,"v":4108700},{"d":"2017-10-24","o":65.02,"h":65.19,"l":64.8,"c":65.13,"v":3823000},{"d":"2017-10-25","o":65.18,"h":65.38,"l":64.86,"c":65.1,"v":4016400},{"d":"2017-10-26","o":65.43,"h":65.45,"l":64.44,"c":64.85,"v":4041400},{"d":"2017-10-27","o":64.76,"h":64.89,"l":63.97,"c":64.55,"v":4020200},{"d":"2017-10-30","o":64.01,"h":64.99,"l":64.01,"c":64.78,"v":4030100},{"d":"2017-10-31","o":64.68,"h":64.95,"l":64.44,"c":64.61,"v":3191500},{"d":"2017-11-01","o":64.92,"h":65.09,"l":64.51,"c":64.66,"v":3027400},{"d":"2017-11-02","o":64.58,"h":65.3,"l":64.4,"c":64.98,"v":4032100},{"d":"2017-11-03","o":62.09,"h":63.48,"l":61.72,"c":62,"v":14417400},{"d":"2017-11-06","o":61.8,"h":62.73,"l":61.6,"c":62.49,"v":7610700},{"d":"2017-11-07","o":62.62,"h":63.08,"l":61.93,"c":62.13,"v":5968800},{"d":"2017-11-08","o":62.12,"h":62.26,"l":61.55,"c":61.67,"v":4741300},{"d":"2017-11-09","o":61.5,"h":62.39,"l":61.31,"c":62.24,"v":4575000},{"d":"2017-11-10","o":62.08,"h":62.33,"l":61.91,"c":62.06,"v":4422300},{"d":"2017-11-13","o":61.68,"h":62.1,"l":61.6,"c":62,"v":3605000},{"d":"2017-11-14","o":61.61,"h":61.92,"l":61.26,"c":61.46,"v":6800100},{"d":"2017-11-15","o":61.05,"h":61.66,"l":60.92,"c":61.14,"v":4100300},{"d":"2017-11-16","o":61.35,"h":61.41,"l":59.95,"c":60.06,"v":5642200},{"d":"2017-11-17","o":59.78,"h":60.15,"l":59.41,"c":60.06,"v":5569700},{"d":"2017-11-20","o":60,"h":60.02,"l":59.3,"c":59.69,"v":6349100},{"d":"2017-11-21","o":59.84,"h":59.97,"l":59.52,"c":59.63,"v":4372500},{"d":"2017-11-22","o":59.56,"h":59.67,"l":59.23,"c":59.23,"v":3042100},{"d":"2017-11-24","o":59.46,"h":59.48,"l":58.98,"c":59.03,"v":1744100},{"d":"2017-11-27","o":59.1,"h":59.19,"l":58.69,"c":58.76,"v":4204700},{"d":"2017-11-28","o":58.76,"h":60.03,"l":58.52,"c":59.82,"v":6705500},{"d":"2017-11-29","o":60.14,"h":61.1,"l":60.03,"c":60.3,"v":7727400},{"d":"2017-11-30","o":60.63,"h":60.63,"l":59.69,"c":59.96,"v":6667200},{"d":"2017-12-01","o":60.07,"h":60.2,"l":58.98,"c":59.88,"v":4537800},{"d":"2017-12-04","o":60.42,"h":60.48,"l":59.04,"c":59.26,"v":5815800},{"d":"2017-12-05","o":59.25,"h":59.94,"l":58.92,"c":59.53,"v":4877100},{"d":"2017-12-06","o":59.75,"h":60.57,"l":59.72,"c":60.03,"v":4234400},{"d":"2017-12-07","o":59.82,"h":60.03,"l":59.42,"c":59.55,"v":3591600},{"d":"2017-12-08","o":59.63,"h":59.67,"l":59.19,"c":59.51,"v":3401100},{"d":"2017-12-11","o":59.36,"h":59.82,"l":59.22,"c":59.79,"v":4163500},{"d":"2017-12-12","o":59.75,"h":60.15,"l":59.66,"c":59.93,"v":3681200},{"d":"2017-12-13","o":59.92,"h":59.93,"l":58.92,"c":58.97,"v":5373100},{"d":"2017-12-14","o":59,"h":59.15,"l":57.85,"c":58.11,"v":6959100},{"d":"2017-12-15","o":58.37,"h":59.52,"l":58.37,"c":59.39,"v":8447100},{"d":"2017-12-18","o":59.66,"h":60.04,"l":59.32,"c":59.58,"v":5630800},{"d":"2017-12-19","o":60,"h":60.08,"l":59.75,"c":59.78,"v":3995300},{"d":"2017-12-20","o":59.84,"h":60.14,"l":59.59,"c":60,"v":4377300},{"d":"2017-12-21","o":60.25,"h":60.67,"l":60.02,"c":60.08,"v":4941500},{"d":"2017-12-22","o":60.27,"h":60.36,"l":59.11,"c":59.31,"v":4266300},{"d":"2017-12-26","o":59.22,"h":59.79,"l":59.19,"c":59.43,"v":2358300},{"d":"2017-12-27","o":59.29,"h":59.56,"l":59.19,"c":59.54,"v":2841400},{"d":"2017-12-28","o":59.7,"h":60.02,"l":59.44,"c":60,"v":2373000},{"d":"2017-12-29","o":59.97,"h":60.21,"l":59.58,"c":59.58,"v":2837600},{"d":"2018-01-02","o":60,"h":60,"l":59.12,"c":59.5,"v":3769600},{"d":"2018-01-03","o":59.38,"h":60.28,"l":59.27,"c":60.16,"v":4959200},{"d":"2018-01-04","o":60.42,"h":61.05,"l":60.28,"c":60.4,"v":4170600},{"d":"2018-01-05","o":60.64,"h":60.79,"l":60.37,"c":60.65,"v":3726100},{"d":"2018-01-08","o":60.46,"h":60.53,"l":60.14,"c":60.25,"v":3229200},{"d":"2018-01-09","o":60.36,"h":61.28,"l":60.25,"c":60.63,"v":6669100},{"d":"2018-01-10","o":60.64,"h":61.35,"l":60.55,"c":61,"v":12261300},{"d":"2018-01-11","o":61.24,"h":61.46,"l":61.05,"c":61.15,"v":6536500},{"d":"2018-01-12","o":60.95,"h":61.22,"l":60.79,"c":60.97,"v":6240100},{"d":"2018-01-16","o":61.14,"h":61.3,"l":60.89,"c":61.06,"v":6078900},{"d":"2018-01-17","o":61.4,"h":61.59,"l":61.19,"c":61.42,"v":4935700},{"d":"2018-01-18","o":61.56,"h":61.78,"l":61.03,"c":61.53,"v":5402100},{"d":"2018-01-19","o":61.67,"h":61.85,"l":61.33,"c":61.55,"v":6498700},{"d":"2018-01-22","o":61.36,"h":61.36,"l":60.44,"c":61,"v":7217600},{"d":"2018-01-23","o":60.85,"h":62.5,"l":60.71,"c":62.34,"v":10001200},{"d":"2018-01-24","o":62.47,"h":64.54,"l":62.41,"c":64.32,"v":10387500},{"d":"2018-01-25","o":64.35,"h":64.89,"l":63.83,"c":64.8,"v":6113400},{"d":"2018-01-26","o":64.62,"h":64.91,"l":64.24,"c":64.68,"v":5014100},{"d":"2018-01-29","o":64.64,"h":65.05,"l":64.22,"c":64.26,"v":4270500},{"d":"2018-01-30","o":63.57,"h":64.32,"l":63.11,"c":63.35,"v":4555700},{"d":"2018-01-31","o":63.67,"h":64.1,"l":63.34,"c":63.92,"v":4909500},{"d":"2018-02-01","o":63.74,"h":64.28,"l":63.3,"c":64.17,"v":4120500},{"d":"2018-02-02","o":63.88,"h":63.97,"l":62.87,"c":63.04,"v":4294400},{"d":"2018-02-05","o":62.29,"h":62.6,"l":60.45,"c":60.63,"v":8578200},{"d":"2018-02-06","o":59.68,"h":60.68,"l":59.04,"c":60.26,"v":12035700},{"d":"2018-02-07","o":60,"h":61.3,"l":59.68,"c":60.47,"v":7719800},{"d":"2018-02-08","o":60.45,"h":60.62,"l":58.27,"c":58.28,"v":7377600},{"d":"2018-02-09","o":61.35,"h":61.7,"l":58.35,"c":60.22,"v":15132000},{"d":"2018-02-12","o":60.35,"h":60.42,"l":59.14,"c":59.61,"v":6074100},{"d":"2018-02-13","o":59.13,"h":59.75,"l":58.68,"c":59.43,"v":4948300},{"d":"2018-02-14","o":59.12,"h":59.62,"l":58.68,"c":59.41,"v":6742100},{"d":"2018-02-15","o":59.66,"h":59.8,"l":58.97,"c":59.23,"v":7869700},{"d":"2018-02-16","o":59.1,"h":59.91,"l":58.91,"c":59.47,"v":6828600},{"d":"2018-02-20","o":59.27,"h":60.16,"l":59.23,"c":60.04,"v":5349100},{"d":"2018-02-21","o":59.81,"h":61.36,"l":59.74,"c":60.18,"v":7203200},{"d":"2018-02-22","o":60.32,"h":60.96,"l":59.87,"c":59.96,"v":23186900},{"d":"2018-02-23","o":60.24,"h":60.5,"l":59.59,"c":60.07,"v":5612000},{"d":"2018-02-26","o":59.97,"h":60.2,"l":58.47,"c":59.01,"v":11793300},{"d":"2018-02-27","o":58.98,"h":59.63,"l":58.16,"c":58.23,"v":8559300},{"d":"2018-02-28","o":58.58,"h":58.85,"l":57.34,"c":57.34,"v":9170500},{"d":"2018-03-01","o":57.34,"h":57.61,"l":56.08,"c":56.47,"v":9758600},{"d":"2018-03-02","o":56.11,"h":56.61,"l":55.07,"c":56.51,"v":8435000},{"d":"2018-03-05","o":56.32,"h":57.9,"l":56.32,"c":57.62,"v":9483100},{"d":"2018-03-06","o":57.9,"h":58.25,"l":57.08,"c":58.03,"v":5520400},{"d":"2018-03-07","o":57.56,"h":58.21,"l":57.17,"c":57.31,"v":5873100},{"d":"2018-03-08","o":57.44,"h":57.47,"l":55.53,"c":56.27,"v":12077600},{"d":"2018-03-09","o":56.68,"h":56.95,"l":55.98,"c":56.57,"v":9719800},{"d":"2018-03-12","o":56.68,"h":57.48,"l":56.42,"c":56.61,"v":7615600},{"d":"2018-03-13","o":56.77,"h":56.97,"l":55.63,"c":55.94,"v":7670200},{"d":"2018-03-14","o":55.76,"h":55.87,"l":54.61,"c":54.93,"v":8079300},{"d":"2018-03-15","o":54.93,"h":55.18,"l":54.55,"c":54.66,"v":8167800},{"d":"2018-03-16","o":54.66,"h":54.9,"l":54.03,"c":54.3,"v":11138300},{"d":"2018-03-19","o":54.37,"h":54.77,"l":53.98,"c":54.45,"v":7014300},{"d":"2018-03-20","o":54.64,"h":55.82,"l":54.6,"c":55.63,"v":9030100},{"d":"2018-03-21","o":55.63,"h":56.4,"l":55.26,"c":55.84,"v":10173500},{"d":"2018-03-22","o":55.3,"h":55.93,"l":54.73,"c":54.81,"v":9088200},{"d":"2018-03-23","o":55,"h":55.18,"l":53.34,"c":53.41,"v":8215100},{"d":"2018-03-26","o":54.07,"h":54.86,"l":53.81,"c":54.21,"v":6978100},{"d":"2018-03-27","o":54.37,"h":54.98,"l":53.45,"c":53.78,"v":6637700},{"d":"2018-03-28","o":53.88,"h":55,"l":53.49,"c":54.52,"v":6870600},{"d":"2018-03-29","o":54.57,"h":54.78,"l":54.13,"c":54.42,"v":4538000},{"d":"2018-04-02","o":54.23,"h":54.39,"l":52.42,"c":53.12,"v":7341400},{"d":"2018-04-03","o":53.21,"h":53.84,"l":53.01,"c":53.73,"v":5608900},{"d":"2018-04-04","o":53.03,"h":54.3,"l":52.75,"c":54.22,"v":4606400},{"d":"2018-04-05","o":54.43,"h":54.76,"l":54.15,"c":54.55,"v":4993800},{"d":"2018-04-06","o":54.14,"h":54.48,"l":53.09,"c":53.6,"v":5138200},{"d":"2018-04-09","o":53.66,"h":54.09,"l":53.08,"c":53.3,"v":4697200},{"d":"2018-04-10","o":53.82,"h":54.14,"l":53.45,"c":53.52,"v":3824500},{"d":"2018-04-11","o":52.94,"h":53.51,"l":52.94,"c":53.36,"v":4242800},{"d":"2018-04-12","o":53.68,"h":53.97,"l":53.36,"c":53.49,"v":4950100},{"d":"2018-04-13","o":53.94,"h":54.09,"l":53.24,"c":53.59,"v":4468700},{"d":"2018-04-16","o":53.91,"h":54.6,"l":53.64,"c":54.28,"v":6509800},{"d":"2018-04-17","o":54.4,"h":54.49,"l":54.07,"c":54.26,"v":5014400},{"d":"2018-04-18","o":54.46,"h":54.64,"l":54.06,"c":54.46,"v":3985600},{"d":"2018-04-19","o":54.46,"h":55.27,"l":54.46,"c":55.18,"v":5692600},{"d":"2018-04-20","o":55.37,"h":55.66,"l":54.94,"c":55.43,"v":5001500},{"d":"2018-04-23","o":55.36,"h":55.37,"l":54.83,"c":55.18,"v":4393000},{"d":"2018-04-24","o":54.98,"h":55.46,"l":54.81,"c":55.09,"v":4935000},{"d":"2018-04-25","o":55.12,"h":55.56,"l":54.86,"c":55.4,"v":3158200},{"d":"2018-04-26","o":55.31,"h":55.68,"l":54.94,"c":55.54,"v":3551200},{"d":"2018-04-27","o":55.57,"h":56.3,"l":55.57,"c":56.25,"v":4837100},{"d":"2018-04-30","o":56.53,"h":56.79,"l":56,"c":56,"v":5628400},{"d":"2018-05-01","o":55.9,"h":56.33,"l":55.38,"c":56.31,"v":4196900},{"d":"2018-05-02","o":55.92,"h":55.95,"l":54.59,"c":54.84,"v":7199700},{"d":"2018-05-03","o":50.79,"h":52.01,"l":49.57,"c":51.94,"v":23105800},{"d":"2018-05-04","o":51.57,"h":53.38,"l":51.5,"c":52.84,"v":12504000},{"d":"2018-05-07","o":52.65,"h":53.68,"l":52.02,"c":53.28,"v":10194600},{"d":"2018-05-08","o":53.36,"h":53.47,"l":52.58,"c":53.08,"v":9111900},{"d":"2018-05-09","o":53.09,"h":53.39,"l":52.56,"c":52.82,"v":4536400},{"d":"2018-05-10","o":52.88,"h":53.2,"l":52.52,"c":52.75,"v":5415600},{"d":"2018-05-11","o":52.81,"h":53.17,"l":52.68,"c":52.85,"v":3766500},{"d":"2018-05-14","o":52.93,"h":53,"l":52.66,"c":52.92,"v":6183900},{"d":"2018-05-15","o":52.83,"h":53.39,"l":52.81,"c":53.23,"v":4852700},{"d":"2018-05-16","o":53.05,"h":53.74,"l":52.91,"c":53.71,"v":5461100},{"d":"2018-05-17","o":54.49,"h":55.09,"l":54.44,"c":54.79,"v":8540800},{"d":"2018-05-18","o":54.54,"h":55.45,"l":54.23,"c":55.15,"v":9821600},{"d":"2018-05-21","o":55.36,"h":55.65,"l":55.22,"c":55.29,"v":5076700},{"d":"2018-05-22","o":55.23,"h":55.46,"l":54.8,"c":55.12,"v":5617100},{"d":"2018-05-23","o":54.93,"h":55.04,"l":53.76,"c":54.14,"v":4298100},{"d":"2018-05-24","o":53.97,"h":53.97,"l":53.2,"c":53.71,"v":4167500},{"d":"2018-05-25","o":53.57,"h":53.61,"l":53.02,"c":53.3,"v":2884500},{"d":"2018-05-29","o":52.61,"h":52.73,"l":51.53,"c":52.18,"v":6583900},{"d":"2018-05-30","o":52.84,"h":53.19,"l":52.28,"c":53.07,"v":4317300},{"d":"2018-05-31","o":52.72,"h":52.9,"l":52.43,"c":52.79,"v":5996300},{"d":"2018-06-01","o":53.41,"h":53.63,"l":53.13,"c":53.29,"v":4449000},{"d":"2018-06-04","o":53.61,"h":54.17,"l":53.48,"c":53.78,"v":3634900},{"d":"2018-06-05","o":53.63,"h":53.94,"l":53.34,"c":53.84,"v":3947300},{"d":"2018-06-06","o":53.93,"h":54.13,"l":53.25,"c":53.94,"v":5892500},{"d":"2018-06-07","o":54,"h":54,"l":53.42,"c":53.87,"v":5306500},{"d":"2018-06-08","o":53.98,"h":55.2,"l":53.83,"c":55.12,"v":6956200},{"d":"2018-06-11","o":55.2,"h":55.31,"l":54.82,"c":55.13,"v":3707000},{"d":"2018-06-12","o":55.12,"h":55.33,"l":54.28,"c":54.56,"v":4599800},{"d":"2018-06-13","o":54.35,"h":55.55,"l":54.21,"c":54.7,"v":6017400},{"d":"2018-06-14","o":54.73,"h":55.15,"l":54.44,"c":54.8,"v":6715200},{"d":"2018-06-15","o":54.96,"h":55.42,"l":54.67,"c":55.21,"v":12584800},{"d":"2018-06-18","o":54.52,"h":55.63,"l":54.13,"c":55.55,"v":6504200},{"d":"2018-06-19","o":55.17,"h":55.81,"l":55.08,"c":55.5,"v":5325000},{"d":"2018-06-20","o":55.6,"h":55.63,"l":55.21,"c":55.21,"v":4537500},{"d":"2018-06-21","o":55.2,"h":55.26,"l":54.11,"c":54.25,"v":5004700},{"d":"2018-06-22","o":54.51,"h":54.65,"l":54.16,"c":54.46,"v":4778100},{"d":"2018-06-25","o":54.46,"h":54.59,"l":53.82,"c":54.22,"v":3477300},{"d":"2018-06-26","o":54.17,"h":54.3,"l":53.1,"c":53.64,"v":3586800},{"d":"2018-06-27","o":53.52,"h":53.85,"l":52.88,"c":52.88,"v":4409100},{"d":"2018-06-28","o":52.71,"h":53.41,"l":52.25,"c":53.23,"v":6015600},{"d":"2018-06-29","o":53.6,"h":53.88,"l":52.98,"c":53.02,"v":4348000},{"d":"2018-07-02","o":52.84,"h":53.37,"l":52.69,"c":53.36,"v":5198800},{"d":"2018-07-03","o":53.44,"h":54.09,"l":53.31,"c":53.67,"v":1970500},{"d":"2018-07-05","o":53.99,"h":54.12,"l":53.52,"c":53.92,"v":2743800},{"d":"2018-07-06","o":53.82,"h":54.65,"l":53.58,"c":54.37,"v":2212400},{"d":"2018-07-09","o":54.67,"h":55.7,"l":54.53,"c":55.56,"v":4706400},{"d":"2018-07-10","o":55.77,"h":55.8,"l":55.22,"c":55.46,"v":3427500},{"d":"2018-07-11","o":55.22,"h":55.35,"l":54.38,"c":54.56,"v":2753300},{"d":"2018-07-12","o":54.77,"h":54.84,"l":54.01,"c":54.3,"v":2611800},{"d":"2018-07-13","o":54.11,"h":54.36,"l":53.85,"c":54.24,"v":2727400},{"d":"2018-07-16","o":54.37,"h":54.88,"l":54.22,"c":54.77,"v":1975700},{"d":"2018-07-17","o":54.96,"h":55.05,"l":54.6,"c":54.71,"v":2248400},{"d":"2018-07-18","o":54.66,"h":55.34,"l":54.46,"c":55.13,"v":2759100},{"d":"2018-07-19","o":54.9,"h":55.05,"l":53.68,"c":53.85,"v":4888700},{"d":"2018-07-20","o":53.59,"h":53.91,"l":53.26,"c":53.32,"v":4888500},{"d":"2018-07-23","o":53.25,"h":53.64,"l":52.53,"c":53.4,"v":4533700},{"d":"2018-07-24","o":53.39,"h":54.14,"l":53.22,"c":53.7,"v":3642100},{"d":"2018-07-25","o":53.6,"h":53.73,"l":52.98,"c":53.57,"v":3412800},{"d":"2018-07-26","o":53.78,"h":54.75,"l":53.78,"c":54.25,"v":3820400},{"d":"2018-07-27","o":54.26,"h":54.84,"l":54.21,"c":54.36,"v":3313500},{"d":"2018-07-30","o":54.34,"h":55.25,"l":54.27,"c":54.94,"v":4214000},{"d":"2018-07-31","o":55.24,"h":55.41,"l":54.78,"c":55.21,"v":5124000},{"d":"2018-08-01","o":55.53,"h":56.36,"l":54.86,"c":54.99,"v":5529200},{"d":"2018-08-02","o":54.58,"h":55.55,"l":54.36,"c":55.16,"v":4729100},{"d":"2018-08-03","o":53.11,"h":54.08,"l":52.36,"c":53.65,"v":12219100},{"d":"2018-08-06","o":53.52,"h":53.53,"l":52.72,"c":53.42,"v":6658300},{"d":"2018-08-07","o":53.57,"h":53.72,"l":52.94,"c":52.99,"v":5182800},{"d":"2018-08-08","o":52.95,"h":53.1,"l":52.3,"c":52.44,"v":5512200},{"d":"2018-08-09","o":52.36,"h":52.77,"l":51.99,"c":52,"v":3460800},{"d":"2018-08-10","o":51.63,"h":52.27,"l":51.24,"c":52.22,"v":5747000},{"d":"2018-08-13","o":52.22,"h":52.56,"l":51.94,"c":52.1,"v":5257900},{"d":"2018-08-14","o":52.06,"h":52.5,"l":51.79,"c":52.33,"v":3185000},{"d":"2018-08-15","o":52.07,"h":52.19,"l":51.74,"c":52.1,"v":3595000},{"d":"2018-08-16","o":52.31,"h":52.79,"l":52.28,"c":52.46,"v":5029300},{"d":"2018-08-17","o":52.31,"h":52.77,"l":52.08,"c":52.58,"v":4425500},{"d":"2018-08-20","o":52.59,"h":53.22,"l":52.58,"c":53.16,"v":3209100},{"d":"2018-08-21","o":53.14,"h":54.09,"l":53.01,"c":53.8,"v":5866400},{"d":"2018-08-22","o":53.51,"h":53.58,"l":52.69,"c":53.13,"v":4702600},{"d":"2018-08-23","o":53.13,"h":53.13,"l":52.47,"c":52.61,"v":4366600},{"d":"2018-08-24","o":52.77,"h":53.42,"l":52.62,"c":53.31,"v":3017000},{"d":"2018-08-27","o":53.59,"h":54.66,"l":53.42,"c":54.22,"v":4617400},{"d":"2018-08-28","o":54.22,"h":54.61,"l":53.86,"c":54.04,"v":3607400},{"d":"2018-08-29","o":54,"h":54.02,"l":53.65,"c":53.9,"v":4297700},{"d":"2018-08-30","o":53.85,"h":53.95,"l":53.27,"c":53.64,"v":2948000},{"d":"2018-08-31","o":53.4,"h":53.4,"l":52.56,"c":53.17,"v":4304400},{"d":"2018-09-04","o":52.77,"h":53.48,"l":52.74,"c":53.37,"v":3047000},{"d":"2018-09-05","o":53.3,"h":53.89,"l":53.22,"c":53.82,"v":5203500},{"d":"2018-09-06","o":53.9,"h":54.22,"l":53.59,"c":53.9,"v":4692100},{"d":"2018-09-07","o":53.91,"h":54,"l":53.36,"c":53.67,"v":2796900},{"d":"2018-09-10","o":53.24,"h":53.24,"l":52.32,"c":52.72,"v":4536600},{"d":"2018-09-11","o":52.25,"h":52.55,"l":51.76,"c":52.37,"v":5437200},{"d":"2018-09-12","o":52.17,"h":52.5,"l":51.81,"c":52.32,"v":4775500},{"d":"2018-09-13","o":52.38,"h":52.94,"l":52.38,"c":52.67,"v":3555400},{"d":"2018-09-14","o":52.51,"h":53.49,"l":52.42,"c":53.25,"v":3669500},{"d":"2018-09-17","o":53.34,"h":53.41,"l":53.01,"c":53.3,"v":3765100},{"d":"2018-09-18","o":53.3,"h":54.08,"l":53.14,"c":53.95,"v":3885800},{"d":"2018-09-19","o":54.11,"h":54.69,"l":53.89,"c":53.89,"v":5049200},{"d":"2018-09-20","o":54.25,"h":54.72,"l":54.22,"c":54.32,"v":5064400},{"d":"2018-09-21","o":54.44,"h":54.76,"l":54.22,"c":54.67,"v":6440400},{"d":"2018-09-24","o":54.59,"h":54.94,"l":54.43,"c":54.65,"v":6603500},{"d":"2018-09-25","o":54.67,"h":54.97,"l":54.23,"c":54.41,"v":5749600},{"d":"2018-09-26","o":54.46,"h":54.79,"l":53.98,"c":54.05,"v":4904700},{"d":"2018-09-27","o":54.05,"h":54.09,"l":53.39,"c":53.39,"v":4089700},{"d":"2018-09-28","o":52.97,"h":53.42,"l":52.53,"c":53.24,"v":4463100},{"d":"2018-10-01","o":53.44,"h":53.73,"l":52.95,"c":53.08,"v":3595000},{"d":"2018-10-02","o":53.05,"h":53.26,"l":52.68,"c":53.12,"v":2519400},{"d":"2018-10-03","o":53.5,"h":53.86,"l":53.24,"c":53.27,"v":3591900},{"d":"2018-10-04","o":53.33,"h":54.21,"l":53.31,"c":53.9,"v":4804500},{"d":"2018-10-05","o":54,"h":54.44,"l":53.55,"c":53.6,"v":2887100},{"d":"2018-10-08","o":53.26,"h":54.44,"l":53.15,"c":54.05,"v":3977300},{"d":"2018-10-09","o":53.88,"h":54.14,"l":53.46,"c":53.82,"v":3625000},{"d":"2018-10-10","o":53.55,"h":53.87,"l":52.38,"c":52.39,"v":4572400},{"d":"2018-10-11","o":52.32,"h":52.35,"l":49.97,"c":50.14,"v":9419600},{"d":"2018-10-12","o":50.55,"h":50.55,"l":48.85,"c":49.77,"v":5886600},{"d":"2018-10-15","o":49.75,"h":50.05,"l":49.04,"c":49.05,"v":5061900},{"d":"2018-10-16","o":49.13,"h":49.33,"l":48.32,"c":49.3,"v":6663200},{"d":"2018-10-17","o":49.2,"h":50.24,"l":48.7,"c":49.62,"v":4906800},{"d":"2018-10-18","o":49.51,"h":49.53,"l":47.87,"c":48.61,"v":7381700},{"d":"2018-10-19","o":47.25,"h":48.04,"l":46.8,"c":47.2,"v":9494800},{"d":"2018-10-22","o":47.29,"h":47.39,"l":44.91,"c":44.96,"v":11050200},{"d":"2018-10-23","o":44.28,"h":44.48,"l":43.21,"c":44.18,"v":13635900},{"d":"2018-10-24","o":44.02,"h":44.05,"l":42.17,"c":42.23,"v":9763600},{"d":"2018-10-25","o":42.42,"h":43.02,"l":41.98,"c":42.38,"v":9842700},{"d":"2018-10-26","o":42.04,"h":42.08,"l":40.48,"c":40.92,"v":11628800},{"d":"2018-10-29","o":41.5,"h":41.63,"l":39.6,"c":39.91,"v":12913600},{"d":"2018-10-30","o":40,"h":41.04,"l":39.29,"c":40.96,"v":22028500},{"d":"2018-10-31","o":42.13,"h":42.62,"l":41.2,"c":41.29,"v":11324700},{"d":"2018-11-01","o":43.36,"h":44.63,"l":42.62,"c":43.12,"v":12040500},{"d":"2018-11-02","o":43.42,"h":44,"l":42.37,"c":43.28,"v":9269700},{"d":"2018-11-05","o":43.11,"h":44.23,"l":43.09,"c":44.13,"v":7193400},{"d":"2018-11-06","o":43.9,"h":45,"l":43.58,"c":44.9,"v":7541900},{"d":"2018-11-07","o":44.31,"h":44.68,"l":43.87,"c":44.43,"v":7472300},{"d":"2018-11-08","o":44.12,"h":44.86,"l":44.08,"c":44.25,"v":6962000},{"d":"2018-11-09","o":44.1,"h":44.4,"l":43.58,"c":43.82,"v":5400000},{"d":"2018-11-12","o":43.72,"h":43.83,"l":42.39,"c":42.47,"v":5148400},{"d":"2018-11-13","o":42.56,"h":43.17,"l":42.1,"c":42.16,"v":6009900},{"d":"2018-11-14","o":42.5,"h":43.08,"l":41.65,"c":41.94,"v":9771500},{"d":"2018-11-15","o":41.59,"h":42.93,"l":41.21,"c":42.69,"v":7205700},{"d":"2018-11-16","o":42.4,"h":43.36,"l":42.32,"c":42.94,"v":9154700},{"d":"2018-11-19","o":42.86,"h":43.34,"l":42.59,"c":43.3,"v":8538400},{"d":"2018-11-20","o":42.87,"h":43.28,"l":42.5,"c":43.06,"v":9681100},{"d":"2018-11-21","o":43.11,"h":44.34,"l":42.91,"c":43.86,"v":8342000},{"d":"2018-11-23","o":43.45,"h":44.02,"l":43.3,"c":43.37,"v":2962600},{"d":"2018-11-26","o":43.9,"h":44.48,"l":43.78,"c":43.85,"v":7361300},{"d":"2018-11-27","o":43.62,"h":43.76,"l":43.06,"c":43.43,"v":5013400},{"d":"2018-11-28","o":43.52,"h":44.46,"l":42.87,"c":44.32,"v":6101400},{"d":"2018-11-29","o":43.91,"h":44.31,"l":43.24,"c":43.44,"v":6477100},{"d":"2018-11-30","o":43.37,"h":43.56,"l":42.4,"c":43.25,"v":10036800},{"d":"2018-12-03","o":43.84,"h":44.07,"l":42.9,"c":43.18,"v":18618900},{"d":"2018-12-04","o":43.06,"h":43.46,"l":40.7,"c":40.77,"v":9380100},{"d":"2018-12-06","o":39.96,"h":40.15,"l":38.5,"c":39.41,"v":14400100},{"d":"2018-12-07","o":39.26,"h":40.02,"l":37.83,"c":37.9,"v":9247900},{"d":"2018-12-10","o":37.6,"h":37.7,"l":36.16,"c":37.51,"v":12287500},{"d":"2018-12-11","o":37.61,"h":38.3,"l":36.32,"c":36.59,"v":11912500},{"d":"2018-12-12","o":37,"h":38.24,"l":36.66,"c":37.68,"v":8573000},{"d":"2018-12-13","o":37.58,"h":38.01,"l":37.01,"c":37.29,"v":9853600},{"d":"2018-12-14","o":37,"h":37.73,"l":36.88,"c":37.49,"v":8176100},{"d":"2018-12-17","o":37.41,"h":38.33,"l":37.14,"c":37.46,"v":10291900},{"d":"2018-12-18","o":37.75,"h":38.69,"l":37.35,"c":37.56,"v":7215100},{"d":"2018-12-19","o":37.61,"h":39.96,"l":37.61,"c":39.34,"v":16477400},{"d":"2018-12-20","o":39.06,"h":39.57,"l":37.96,"c":38.15,"v":9617400},{"d":"2018-12-21","o":37.96,"h":39.14,"l":37.24,"c":37.4,"v":14026400},{"d":"2018-12-24","o":37.08,"h":38.34,"l":36.56,"c":37.33,"v":5266300},{"d":"2018-12-26","o":37.33,"h":38.62,"l":36.54,"c":38.59,"v":6190300},{"d":"2018-12-27","o":38.24,"h":39.33,"l":37.75,"c":39.33,"v":6799200},{"d":"2018-12-28","o":39.5,"h":39.73,"l":38.36,"c":38.62,"v":6410300},{"d":"2018-12-31","o":38.68,"h":39.41,"l":38.41,"c":39.41,"v":6028200},{"d":"2019-01-02","o":38.9,"h":39.72,"l":38.67,"c":39.62,"v":4516200},{"d":"2019-01-03","o":39.44,"h":39.61,"l":38.68,"c":38.75,"v":5058200},{"d":"2019-01-04","o":39.39,"h":40.22,"l":39.34,"c":40.18,"v":4823100},{"d":"2019-01-07","o":40.03,"h":41.38,"l":39.83,"c":40.41,"v":5014300},{"d":"2019-01-08","o":40.77,"h":41.04,"l":40.09,"c":40.57,"v":3909400},{"d":"2019-01-09","o":40.57,"h":41.56,"l":40.56,"c":41.16,"v":4272800},{"d":"2019-01-10","o":41.14,"h":41.59,"l":40.81,"c":41.42,"v":3250200},{"d":"2019-01-11","o":41.14,"h":41.94,"l":40.92,"c":41.66,"v":4806800},{"d":"2019-01-14","o":41.28,"h":42.29,"l":41.15,"c":42,"v":4711900},{"d":"2019-01-15","o":42.04,"h":42.47,"l":41.78,"c":42.45,"v":5341400},{"d":"2019-01-16","o":42.58,"h":43.4,"l":42.15,"c":43.13,"v":5299000},{"d":"2019-01-17","o":42.85,"h":43.52,"l":42.44,"c":43.29,"v":4980800},{"d":"2019-01-18","o":43.53,"h":44.17,"l":43.32,"c":44.16,"v":5152800},{"d":"2019-01-22","o":43.78,"h":43.97,"l":43.1,"c":43.36,"v":5775500},{"d":"2019-01-23","o":43.51,"h":43.59,"l":42.32,"c":42.82,"v":4165000},{"d":"2019-01-24","o":42.69,"h":43.58,"l":42.6,"c":42.94,"v":3709000},{"d":"2019-01-25","o":43.34,"h":43.67,"l":43.06,"c":43.18,"v":4762700},{"d":"2019-01-28","o":43,"h":43.07,"l":42.27,"c":42.82,"v":4146700},{"d":"2019-01-29","o":42.65,"h":42.76,"l":42.21,"c":42.26,"v":3545500},{"d":"2019-01-30","o":42.35,"h":43.11,"l":42.1,"c":42.81,"v":4519900},{"d":"2019-01-31","o":42.49,"h":43.32,"l":42.36,"c":43.23,"v":6456600},{"d":"2019-02-01","o":43.45,"h":43.83,"l":43.05,"c":43.82,"v":3383400},{"d":"2019-02-04","o":43.68,"h":44.25,"l":43.62,"c":44,"v":8672900},{"d":"2019-02-05","o":43.82,"h":43.85,"l":43.29,"c":43.66,"v":10111900},{"d":"2019-02-06","o":43.65,"h":43.84,"l":43.45,"c":43.65,"v":4817400},{"d":"2019-02-07","o":43.23,"h":43.5,"l":42.35,"c":42.83,"v":6976900},{"d":"2019-02-08","o":42.6,"h":42.71,"l":41.83,"c":42.45,"v":4922200},{"d":"2019-02-11","o":42.67,"h":43.16,"l":42.53,"c":43.05,"v":5160300},{"d":"2019-02-12","o":43.42,"h":44.25,"l":43.37,"c":43.83,"v":3964400},{"d":"2019-02-13","o":44.02,"h":44.58,"l":43.95,"c":44.18,"v":5290400},{"d":"2019-02-14","o":42.09,"h":42.3,"l":40,"c":40.19,"v":22229200},{"d":"2019-02-15","o":40.68,"h":42.35,"l":40.54,"c":42.32,"v":16385400},{"d":"2019-02-19","o":42.17,"h":43.1,"l":41.83,"c":42.99,"v":8824000},{"d":"2019-02-20","o":42.94,"h":43.29,"l":42.41,"c":43.29,"v":5647400},{"d":"2019-02-21","o":43.21,"h":43.55,"l":42.75,"c":43.01,"v":5419200},{"d":"2019-02-22","o":43.13,"h":43.33,"l":42.74,"c":42.87,"v":4929500},{"d":"2019-02-25","o":43.19,"h":44.38,"l":43.06,"c":43.83,"v":11727000},{"d":"2019-02-26","o":43.63,"h":44.74,"l":43.61,"c":43.86,"v":7704100},{"d":"2019-02-27","o":43.85,"h":43.89,"l":43.17,"c":43.47,"v":4748300},{"d":"2019-02-28","o":43.69,"h":43.76,"l":43.1,"c":43.2,"v":4908300},{"d":"2019-03-01","o":43.48,"h":43.66,"l":43.05,"c":43.23,"v":5349000},{"d":"2019-03-04","o":43.42,"h":43.95,"l":42.65,"c":43.51,"v":9514400},{"d":"2019-03-05","o":43.48,"h":43.49,"l":42.63,"c":43.17,"v":4588800},{"d":"2019-03-06","o":43.08,"h":43.33,"l":42.36,"c":42.5,"v":5266500},{"d":"2019-03-07","o":42.15,"h":42.43,"l":41.57,"c":41.81,"v":5967000},{"d":"2019-03-08","o":41.3,"h":42.23,"l":41.11,"c":42.2,"v":4195800},{"d":"2019-03-11","o":42.46,"h":43.08,"l":42.33,"c":42.82,"v":3056900},{"d":"2019-03-12","o":42.84,"h":43.43,"l":42.82,"c":43.05,"v":3611600},{"d":"2019-03-13","o":43.31,"h":44.15,"l":43.18,"c":43.79,"v":5940300},{"d":"2019-03-14","o":43.48,"h":43.98,"l":43.37,"c":43.75,"v":4759300},{"d":"2019-03-15","o":43.59,"h":44.13,"l":43.59,"c":44.04,"v":7435900},{"d":"2019-03-18","o":44.27,"h":44.68,"l":44.19,"c":44.28,"v":4745200},{"d":"2019-03-19","o":44.55,"h":45,"l":43.77,"c":43.86,"v":5090400},{"d":"2019-03-20","o":43.67,"h":44.01,"l":42.83,"c":42.96,"v":4823800},{"d":"2019-03-21","o":42.56,"h":43.87,"l":42.51,"c":43.43,"v":4711100},{"d":"2019-03-22","o":43,"h":43.13,"l":42.19,"c":42.62,"v":5410600},{"d":"2019-03-25","o":42.67,"h":42.91,"l":42.17,"c":42.45,"v":3914800},{"d":"2019-03-26","o":42.78,"h":43.28,"l":42.65,"c":43.05,"v":2958400},{"d":"2019-03-27","o":43.08,"h":43.46,"l":42.98,"c":43.14,"v":3075200},{"d":"2019-03-28","o":43.26,"h":43.5,"l":42.41,"c":43.1,"v":2978300},{"d":"2019-03-29","o":43.45,"h":43.57,"l":42.85,"c":43.06,"v":4308800},{"d":"2019-04-01","o":43.52,"h":44.28,"l":43.46,"c":43.99,"v":3715100},{"d":"2019-04-02","o":43.96,"h":44.33,"l":43.34,"c":43.55,"v":3424000},{"d":"2019-04-03","o":43.94,"h":44.17,"l":43.69,"c":43.87,"v":3490300},{"d":"2019-04-04","o":43.89,"h":44.71,"l":43.82,"c":44.6,"v":3753400},{"d":"2019-04-05","o":44.7,"h":45.3,"l":44.66,"c":45.05,"v":4063900},{"d":"2019-04-08","o":44.97,"h":45.15,"l":44.62,"c":44.87,"v":2147000},{"d":"2019-04-09","o":44.59,"h":44.73,"l":44.1,"c":44.63,"v":3397000},{"d":"2019-04-10","o":44.57,"h":45.01,"l":44.23,"c":44.88,"v":1904100},{"d":"2019-04-11","o":45.39,"h":45.82,"l":45.08,"c":45.71,"v":4330300},{"d":"2019-04-12","o":46,"h":46.95,"l":45.97,"c":46.19,"v":4937300},{"d":"2019-04-15","o":46.17,"h":46.3,"l":45.72,"c":45.8,"v":3766200},{"d":"2019-04-16","o":46.05,"h":46.89,"l":46.04,"c":46.74,"v":4709600},{"d":"2019-04-17","o":46.75,"h":46.8,"l":45.62,"c":45.97,"v":3650600},{"d":"2019-04-18","o":45.9,"h":46.44,"l":45.81,"c":46.04,"v":3729300},{"d":"2019-04-22","o":45.99,"h":46.3,"l":45.72,"c":46,"v":2631000},{"d":"2019-04-23","o":45.8,"h":46.06,"l":45.56,"c":45.98,"v":5036400},{"d":"2019-04-24","o":45.74,"h":46.2,"l":45.63,"c":45.74,"v":4050600},{"d":"2019-04-25","o":45.48,"h":45.68,"l":44.92,"c":45.19,"v":6002300},{"d":"2019-04-26","o":45.2,"h":46.09,"l":44.94,"c":46.05,"v":3070600},{"d":"2019-04-29","o":46.15,"h":47.12,"l":46.08,"c":46.99,"v":4449400},{"d":"2019-04-30","o":47,"h":47.6,"l":46.85,"c":47.57,"v":5439800},{"d":"2019-05-01","o":47.5,"h":47.8,"l":46.85,"c":46.87,"v":4274000},{"d":"2019-05-02","o":47.02,"h":47.45,"l":46.49,"c":46.8,"v":4753400},{"d":"2019-05-03","o":46.9,"h":47.37,"l":46.74,"c":47.11,"v":6361000},{"d":"2019-05-06","o":46.29,"h":47.11,"l":46.15,"c":47.11,"v":6001600},{"d":"2019-05-07","o":50.74,"h":51.31,"l":50,"c":50.3,"v":29260800},{"d":"2019-05-08","o":50.04,"h":51.98,"l":49.83,"c":49.96,"v":11033100},{"d":"2019-05-09","o":49.69,"h":50.92,"l":49.38,"c":50.83,"v":6068200},{"d":"2019-05-10","o":50.48,"h":51.67,"l":50.1,"c":51.64,"v":5779500},{"d":"2019-05-13","o":50.98,"h":51.28,"l":50.07,"c":50.72,"v":5894900},{"d":"2019-05-14","o":50.73,"h":51.87,"l":50.73,"c":51.48,"v":6844000},{"d":"2019-05-15","o":51.08,"h":52.18,"l":50.81,"c":51.85,"v":6163800},{"d":"2019-05-16","o":51.96,"h":52.97,"l":51.96,"c":52.23,"v":5450300},{"d":"2019-05-17","o":51.67,"h":52.69,"l":51.56,"c":52.37,"v":4924400},{"d":"2019-05-20","o":52.43,"h":53.02,"l":52.16,"c":52.43,"v":5713500},{"d":"2019-05-21","o":52.78,"h":52.82,"l":52.09,"c":52.5,"v":4628600},{"d":"2019-05-22","o":52.31,"h":52.87,"l":52.09,"c":52.56,"v":4408600},{"d":"2019-05-23","o":52.22,"h":52.23,"l":51.53,"c":52.2,"v":5085900},{"d":"2019-05-24","o":52.46,"h":52.84,"l":52.19,"c":52.76,"v":3341000},{"d":"2019-05-28","o":52.59,"h":53.04,"l":52.01,"c":52.07,"v":5962400},{"d":"2019-05-29","o":51.92,"h":51.95,"l":51.18,"c":51.62,"v":3947700},{"d":"2019-05-30","o":51.79,"h":52.25,"l":51.59,"c":51.94,"v":3288200},{"d":"2019-05-31","o":51.4,"h":51.49,"l":50.66,"c":51.07,"v":5120800},{"d":"2019-06-03","o":51.06,"h":52.75,"l":50.92,"c":52.71,"v":7097600},{"d":"2019-06-04","o":53.18,"h":53.91,"l":52.87,"c":53.83,"v":6775100},{"d":"2019-06-05","o":53.34,"h":53.72,"l":52.69,"c":53.68,"v":5480300},{"d":"2019-06-06","o":53.59,"h":54.17,"l":53.38,"c":53.55,"v":4764200},{"d":"2019-06-07","o":53.51,"h":53.76,"l":52.91,"c":52.91,"v":5206000},{"d":"2019-06-10","o":53.1,"h":53.55,"l":52.97,"c":53.33,"v":4645800},{"d":"2019-06-11","o":53.6,"h":53.76,"l":52.76,"c":53.08,"v":3587300},{"d":"2019-06-12","o":53.15,"h":53.24,"l":52.62,"c":52.96,"v":2842400},{"d":"2019-06-13","o":52.7,"h":53.45,"l":52.64,"c":53.2,"v":3860400},{"d":"2019-06-14","o":53.27,"h":53.43,"l":52.85,"c":53.31,"v":3206900},{"d":"2019-06-17","o":53.42,"h":53.6,"l":52.94,"c":52.99,"v":2711100},{"d":"2019-06-18","o":52.89,"h":53.55,"l":52.86,"c":53.35,"v":3313800},{"d":"2019-06-19","o":53.5,"h":53.94,"l":53.4,"c":53.6,"v":4029000},{"d":"2019-06-20","o":53.98,"h":54.36,"l":53.32,"c":54.25,"v":5000700},{"d":"2019-06-21","o":54.64,"h":54.73,"l":53.63,"c":53.65,"v":5462500},{"d":"2019-06-24","o":53.63,"h":54.07,"l":53.21,"c":53.32,"v":2745200},{"d":"2019-06-25","o":53.23,"h":53.53,"l":52.51,"c":52.73,"v":5504100},{"d":"2019-06-26","o":52.94,"h":52.96,"l":52.1,"c":52.26,"v":3883400},{"d":"2019-06-27","o":52.37,"h":53.09,"l":52.23,"c":53.05,"v":3878300},{"d":"2019-06-28","o":53.22,"h":53.42,"l":52.91,"c":53.28,"v":5214800},{"d":"2019-07-01","o":53.53,"h":53.97,"l":53.17,"c":53.84,"v":3200800},{"d":"2019-07-02","o":53.88,"h":53.89,"l":53.14,"c":53.79,"v":3374800},{"d":"2019-07-03","o":54,"h":55.06,"l":53.84,"c":54.83,"v":2948700},{"d":"2019-07-05","o":54.85,"h":54.99,"l":54.23,"c":54.61,"v":2514000},{"d":"2019-07-08","o":54.6,"h":55.16,"l":54.39,"c":54.96,"v":4378600},{"d":"2019-07-09","o":54.68,"h":55.53,"l":54.56,"c":55.52,"v":3617100},{"d":"2019-07-10","o":55.54,"h":56,"l":55.5,"c":55.73,"v":3898300},{"d":"2019-07-11","o":55.83,"h":56.15,"l":55.27,"c":55.48,"v":3389300},{"d":"2019-07-12","o":55.85,"h":56.35,"l":55.51,"c":56.27,"v":2957700},{"d":"2019-07-15","o":56.35,"h":56.49,"l":56.11,"c":56.24,"v":2900700},{"d":"2019-07-16","o":56.41,"h":56.48,"l":56.02,"c":56.03,"v":2250600},{"d":"2019-07-17","o":56,"h":56.1,"l":54.88,"c":55.37,"v":3679400},{"d":"2019-07-18","o":55.45,"h":55.78,"l":55.34,"c":55.6,"v":4175600},{"d":"2019-07-19","o":56.07,"h":56.68,"l":55.81,"c":55.94,"v":4852800},{"d":"2019-07-22","o":55.77,"h":56.13,"l":55.64,"c":55.88,"v":2069600},{"d":"2019-07-23","o":55.87,"h":56.29,"l":55.51,"c":56.29,"v":2160300},{"d":"2019-07-24","o":56.01,"h":57.49,"l":56,"c":57.39,"v":3909800},{"d":"2019-07-25","o":57.58,"h":57.59,"l":56.94,"c":57.08,"v":2459300},{"d":"2019-07-26","o":56.99,"h":57.33,"l":56.8,"c":57.27,"v":2899300},{"d":"2019-07-29","o":57.08,"h":57.22,"l":56.35,"c":56.48,"v":2565100},{"d":"2019-07-30","o":56.1,"h":56.46,"l":55.7,"c":56.32,"v":1828900},{"d":"2019-07-31","o":56.42,"h":56.94,"l":55.53,"c":55.99,"v":3179200},{"d":"2019-08-01","o":55.73,"h":56.4,"l":54.23,"c":54.71,"v":4706600},{"d":"2019-08-02","o":54.55,"h":54.86,"l":54,"c":54.33,"v":2683600},{"d":"2019-08-05","o":53.46,"h":53.74,"l":52.29,"c":52.81,"v":4323200},{"d":"2019-08-06","o":52.84,"h":54.41,"l":52.7,"c":54.38,"v":4247700},{"d":"2019-08-07","o":53.31,"h":54.63,"l":52.89,"c":54.41,"v":4302000},{"d":"2019-08-08","o":56.92,"h":57.48,"l":55.68,"c":56.82,"v":8893700},{"d":"2019-08-09","o":56.5,"h":56.75,"l":55.85,"c":56.26,"v":3987100},{"d":"2019-08-12","o":55.84,"h":55.9,"l":54.6,"c":55.08,"v":3576200},{"d":"2019-08-13","o":54.83,"h":56.5,"l":54.66,"c":56.12,"v":4522200},{"d":"2019-08-14","o":55.09,"h":55.4,"l":52.94,"c":53.39,"v":8548900},{"d":"2019-08-15","o":53.52,"h":53.99,"l":53.27,"c":53.74,"v":4125000},{"d":"2019-08-16","o":54.27,"h":54.73,"l":53.87,"c":54.31,"v":4042200},{"d":"2019-08-19","o":55.03,"h":55.2,"l":54.53,"c":54.81,"v":3319400},{"d":"2019-08-20","o":54.67,"h":54.67,"l":53.37,"c":53.43,"v":3551200},{"d":"2019-08-21","o":53.95,"h":53.95,"l":53.31,"c":53.69,"v":2464800},{"d":"2019-08-22","o":53.98,"h":54.32,"l":53.59,"c":53.75,"v":2326600},{"d":"2019-08-23","o":53.51,"h":54.33,"l":52.15,"c":52.49,"v":3712200},{"d":"2019-08-26","o":52.71,"h":53.11,"l":52.42,"c":53.08,"v":2212600},{"d":"2019-08-27","o":53.27,"h":53.47,"l":52.2,"c":52.74,"v":2747800},{"d":"2019-08-28","o":52.53,"h":52.96,"l":52.3,"c":52.45,"v":2481500},{"d":"2019-08-29","o":52.98,"h":53.18,"l":52.4,"c":52.46,"v":2921100},{"d":"2019-08-30","o":52.88,"h":52.88,"l":51.8,"c":52.04,"v":4565000},{"d":"2019-09-03","o":51.75,"h":52.49,"l":51.65,"c":52.4,"v":2897700},{"d":"2019-09-04","o":52.96,"h":54.42,"l":52.71,"c":54.4,"v":3846900},{"d":"2019-09-05","o":55.15,"h":55.86,"l":54.62,"c":54.68,"v":3124000},{"d":"2019-09-06","o":54.61,"h":55.38,"l":54.53,"c":54.85,"v":1901200},{"d":"2019-09-09","o":55.08,"h":55.47,"l":54.7,"c":55.41,"v":2898500},{"d":"2019-09-10","o":55.44,"h":55.98,"l":55.24,"c":55.5,"v":3170500},{"d":"2019-09-11","o":55.48,"h":56.63,"l":54.77,"c":56.6,"v":3093900},{"d":"2019-09-12","o":56.14,"h":57.11,"l":56.03,"c":56.76,"v":3263600},{"d":"2019-09-13","o":57.08,"h":57.46,"l":56.79,"c":57.29,"v":3324700},{"d":"2019-09-16","o":56.22,"h":56.68,"l":55.93,"c":56.32,"v":2793600},{"d":"2019-09-17","o":56.18,"h":57.15,"l":56.1,"c":57.08,"v":4317400},{"d":"2019-09-18","o":56.67,"h":57.67,"l":56.44,"c":57.65,"v":4292100},{"d":"2019-09-19","o":57.8,"h":58.66,"l":57.57,"c":57.89,"v":4671800},{"d":"2019-09-20","o":58.22,"h":58.35,"l":57.29,"c":57.45,"v":6534700},{"d":"2019-09-23","o":57.1,"h":57.73,"l":56.96,"c":57.3,"v":2752500},{"d":"2019-09-24","o":57.53,"h":57.7,"l":56.82,"c":57,"v":3592400},{"d":"2019-09-25","o":56.88,"h":57.23,"l":56.43,"c":56.53,"v":3355300},{"d":"2019-09-26","o":56.6,"h":56.6,"l":55.54,"c":55.88,"v":3206200},{"d":"2019-09-27","o":56.22,"h":56.53,"l":55.85,"c":56.16,"v":3496300},{"d":"2019-09-30","o":56.3,"h":56.36,"l":55.55,"c":55.7,"v":3424500},{"d":"2019-10-01","o":55.93,"h":55.99,"l":54.24,"c":54.37,"v":3643000},{"d":"2019-10-02","o":54.09,"h":54.25,"l":53.3,"c":53.47,"v":3492000},{"d":"2019-10-03","o":53.19,"h":53.74,"l":52.71,"c":53.21,"v":3702700},{"d":"2019-10-04","o":53.19,"h":54.53,"l":53.19,"c":54.43,"v":3298100},{"d":"2019-10-07","o":54.22,"h":54.29,"l":53.61,"c":53.63,"v":2592200},{"d":"2019-10-08","o":52.92,"h":53.08,"l":52.39,"c":52.42,"v":3763600},{"d":"2019-10-09","o":52.77,"h":53.36,"l":52.64,"c":53.04,"v":2943600},{"d":"2019-10-10","o":53.14,"h":54.45,"l":52.99,"c":54.06,"v":3962000},{"d":"2019-10-11","o":54.89,"h":55.64,"l":54.33,"c":54.42,"v":4531400},{"d":"2019-10-14","o":53.91,"h":54.35,"l":53.63,"c":54.21,"v":1980600},{"d":"2019-10-15","o":54.35,"h":54.98,"l":54.29,"c":54.68,"v":2215500},{"d":"2019-10-16","o":54.37,"h":54.56,"l":53.7,"c":54.34,"v":3429200},{"d":"2019-10-17","o":54.71,"h":54.82,"l":53.92,"c":54.06,"v":2494600},{"d":"2019-10-18","o":53.9,"h":54.28,"l":53.86,"c":53.97,"v":2344000},{"d":"2019-10-21","o":54.51,"h":54.88,"l":54.44,"c":54.55,"v":2069600},{"d":"2019-10-22","o":54.29,"h":54.29,"l":53.16,"c":53.24,"v":3381800},{"d":"2019-10-23","o":53.06,"h":53.3,"l":52.68,"c":53.15,"v":2669900},{"d":"2019-10-24","o":53.37,"h":53.58,"l":52.72,"c":52.9,"v":1665700},{"d":"2019-10-25","o":52.72,"h":52.91,"l":52.34,"c":52.8,"v":2084400},{"d":"2019-10-28","o":53.03,"h":53.31,"l":52.53,"c":52.55,"v":3817200},{"d":"2019-10-29","o":52.35,"h":52.68,"l":51.21,"c":52.1,"v":7845800},{"d":"2019-10-30","o":52.19,"h":52.9,"l":51.7,"c":52.61,"v":3961400},{"d":"2019-10-31","o":52.36,"h":53.02,"l":51.9,"c":52.96,"v":5172400},{"d":"2019-11-01","o":51.99,"h":53.89,"l":51.6,"c":53.76,"v":5378700},{"d":"2019-11-04","o":54.08,"h":55.39,"l":53.93,"c":54.93,"v":4657800},{"d":"2019-11-05","o":55.22,"h":55.22,"l":54.26,"c":54.81,"v":4342400},{"d":"2019-11-06","o":54.9,"h":55.57,"l":54.61,"c":55.52,"v":3733100},{"d":"2019-11-07","o":55.71,"h":56.33,"l":55.55,"c":55.59,"v":3280800},{"d":"2019-11-08","o":55.64,"h":55.94,"l":55.04,"c":55.91,"v":2750600},{"d":"2019-11-11","o":55.43,"h":56.04,"l":55.29,"c":55.4,"v":2568800},{"d":"2019-11-12","o":55.33,"h":55.77,"l":55.05,"c":55.41,"v":3162700},{"d":"2019-11-13","o":55.12,"h":55.22,"l":54.68,"c":54.72,"v":2673600},{"d":"2019-11-14","o":54.72,"h":54.97,"l":53.88,"c":54.19,"v":3468900},{"d":"2019-11-15","o":54.47,"h":54.92,"l":53.67,"c":53.93,"v":3404100},{"d":"2019-11-18","o":53.65,"h":54.16,"l":53.5,"c":54.15,"v":2398600},{"d":"2019-11-19","o":54.24,"h":54.32,"l":53.41,"c":53.41,"v":3394500},{"d":"2019-11-20","o":53.36,"h":53.42,"l":52.64,"c":52.93,"v":5093400},{"d":"2019-11-21","o":52.96,"h":53,"l":52.2,"c":52.21,"v":4337600},{"d":"2019-11-22","o":52.34,"h":53.33,"l":52.23,"c":53.3,"v":4522500},{"d":"2019-11-25","o":53.35,"h":53.73,"l":53.2,"c":53.31,"v":3072800},{"d":"2019-11-26","o":53.31,"h":53.73,"l":52.93,"c":53.17,"v":7197500},{"d":"2019-11-27","o":53.19,"h":53.39,"l":52.76,"c":52.89,"v":3770800},{"d":"2019-11-29","o":52.84,"h":53.17,"l":52.59,"c":52.66,"v":2865500},{"d":"2019-12-02","o":52.74,"h":52.77,"l":51.66,"c":51.66,"v":4180800},{"d":"2019-12-03","o":51.2,"h":51.38,"l":50.34,"c":51.17,"v":5785600},{"d":"2019-12-04","o":51.47,"h":51.83,"l":51.1,"c":51.11,"v":4212900},{"d":"2019-12-05","o":51.19,"h":51.52,"l":50.95,"c":51.14,"v":3131300},{"d":"2019-12-06","o":51.73,"h":52.12,"l":51.15,"c":51.86,"v":6731900},{"d":"2019-12-09","o":51.72,"h":52.53,"l":51.5,"c":51.58,"v":3701100},{"d":"2019-12-10","o":51.55,"h":51.85,"l":51.04,"c":51.08,"v":4634300},{"d":"2019-12-11","o":50.82,"h":50.9,"l":50.27,"c":50.41,"v":4413100},{"d":"2019-12-12","o":50.43,"h":51.42,"l":50.27,"c":51.03,"v":6080200},{"d":"2019-12-13","o":51.15,"h":52.03,"l":51.12,"c":51.6,"v":5316800},{"d":"2019-12-16","o":52,"h":52.31,"l":51.75,"c":51.9,"v":5857000},{"d":"2019-12-17","o":51.83,"h":52.38,"l":51.72,"c":51.79,"v":3258500},{"d":"2019-12-18","o":51.75,"h":52.35,"l":51.57,"c":51.97,"v":5090000},{"d":"2019-12-19","o":51.75,"h":52.08,"l":51.45,"c":51.93,"v":4493900},{"d":"2019-12-20","o":52.1,"h":52.19,"l":51.51,"c":51.54,"v":7345400},{"d":"2019-12-23","o":51.54,"h":51.6,"l":50.71,"c":50.97,"v":4175000},{"d":"2019-12-24","o":50.79,"h":51.45,"l":50.79,"c":50.94,"v":1138600},{"d":"2019-12-26","o":51.05,"h":51.19,"l":50.57,"c":50.62,"v":2811100},{"d":"2019-12-27","o":50.76,"h":51.08,"l":50.58,"c":51.07,"v":2374800},{"d":"2019-12-30","o":51.22,"h":51.23,"l":50.78,"c":51,"v":2706300},{"d":"2019-12-31","o":51,"h":51.37,"l":50.88,"c":51.33,"v":2912500},{"d":"2020-01-02","o":51.64,"h":51.87,"l":51.24,"c":51.76,"v":3104600},{"d":"2020-01-03","o":51.23,"h":51.47,"l":50.94,"c":51.36,"v":2358800},{"d":"2020-01-06","o":51.13,"h":51.64,"l":51.04,"c":51.4,"v":2699700},{"d":"2020-01-07","o":51.35,"h":51.43,"l":50.72,"c":51.11,"v":4580100},{"d":"2020-01-08","o":51.11,"h":52.25,"l":51.11,"c":51.71,"v":4832100},{"d":"2020-01-09","o":52.07,"h":52.29,"l":51.66,"c":52.28,"v":3219800},{"d":"2020-01-10","o":52.3,"h":52.64,"l":51.88,"c":52.03,"v":5483000},{"d":"2020-01-13","o":52.09,"h":52.62,"l":51.82,"c":52.62,"v":6039500},{"d":"2020-01-14","o":52.57,"h":53.1,"l":52.18,"c":52.34,"v":5277000},{"d":"2020-01-15","o":52.01,"h":52.33,"l":51.4,"c":51.78,"v":4095000},{"d":"2020-01-16","o":52.12,"h":52.58,"l":52.12,"c":52.36,"v":3822200},{"d":"2020-01-17","o":52.53,"h":53.08,"l":52.53,"c":52.9,"v":5818600},{"d":"2020-01-21","o":52.55,"h":52.7,"l":51.58,"c":51.67,"v":4215100},{"d":"2020-01-22","o":51.86,"h":52.44,"l":51.64,"c":52.26,"v":4341500},{"d":"2020-01-23","o":51.72,"h":51.95,"l":51.25,"c":51.61,"v":3307100},{"d":"2020-01-24","o":51.67,"h":51.67,"l":50.5,"c":51.06,"v":3227100},{"d":"2020-01-27","o":50.1,"h":50.34,"l":49.89,"c":50.13,"v":3634700},{"d":"2020-01-28","o":50.4,"h":50.93,"l":50.29,"c":50.41,"v":4131900},{"d":"2020-01-29","o":50.59,"h":50.85,"l":50.33,"c":50.35,"v":2964400},{"d":"2020-01-30","o":50,"h":51.35,"l":49.91,"c":51.3,"v":2979300},{"d":"2020-01-31","o":50.75,"h":51.15,"l":49.94,"c":50.26,"v":5736100},{"d":"2020-02-03","o":50.52,"h":51.38,"l":50.43,"c":51.16,"v":2916600},{"d":"2020-02-04","o":51.79,"h":52.08,"l":50.58,"c":50.65,"v":3441100},{"d":"2020-02-05","o":51.38,"h":52.65,"l":51.27,"c":52.48,"v":4408400},{"d":"2020-02-06","o":52.87,"h":53.6,"l":52.64,"c":53.41,"v":5286400},{"d":"2020-02-07","o":52.98,"h":53.76,"l":52.93,"c":53.46,"v":3766300},{"d":"2020-02-10","o":53.46,"h":54.15,"l":53.36,"c":54.14,"v":2756800},{"d":"2020-02-11","o":54.34,"h":54.84,"l":54.18,"c":54.47,"v":4656800},{"d":"2020-02-12","o":54.9,"h":55.1,"l":54.28,"c":54.28,"v":3984100},{"d":"2020-02-13","o":55.77,"h":56.42,"l":50.9,"c":50.93,"v":13179800},{"d":"2020-02-14","o":49.86,"h":50.66,"l":48.29,"c":48.48,"v":11891200},{"d":"2020-02-18","o":48.11,"h":49.01,"l":47.84,"c":49.01,"v":9403400},{"d":"2020-02-19","o":49.4,"h":49.78,"l":49.1,"c":49.41,"v":5755700},{"d":"2020-02-20","o":49.41,"h":49.94,"l":49.2,"c":49.8,"v":5507100},{"d":"2020-02-21","o":49.55,"h":49.78,"l":48.59,"c":48.6,"v":4913600},{"d":"2020-02-24","o":47.5,"h":47.69,"l":45.59,"c":45.7,"v":9774200},{"d":"2020-02-25","o":45.85,"h":46.34,"l":45.19,"c":45.24,"v":8706000},{"d":"2020-02-26","o":45.49,"h":46.13,"l":44.73,"c":45,"v":7269800},{"d":"2020-02-27","o":44.34,"h":45.19,"l":43.39,"c":43.41,"v":7159300},{"d":"2020-02-28","o":42.28,"h":42.95,"l":41.31,"c":42.16,"v":10908300},{"d":"2020-03-02","o":42.11,"h":42.89,"l":41.43,"c":42.85,"v":10262100},{"d":"2020-03-03","o":42.68,"h":43.88,"l":41.17,"c":41.49,"v":11832200},{"d":"2020-03-04","o":41.91,"h":42.65,"l":41.37,"c":42.54,"v":8324100},{"d":"2020-03-05","o":41,"h":41.71,"l":40.18,"c":40.65,"v":9251400},{"d":"2020-03-06","o":39.16,"h":39.55,"l":37.42,"c":37.84,"v":14681300},{"d":"2020-03-09","o":34.61,"h":35,"l":30.41,"c":32.81,"v":19741400},{"d":"2020-03-10","o":34.58,"h":37.18,"l":33.17,"c":35.07,"v":10322100},{"d":"2020-03-11","o":33.68,"h":34.3,"l":31.9,"c":32.43,"v":10814400},{"d":"2020-03-12","o":29.66,"h":29.78,"l":25.5,"c":25.67,"v":13594500},{"d":"2020-03-13","o":27.55,"h":28.58,"l":25.09,"c":28.5,"v":11920600},{"d":"2020-03-16","o":23.88,"h":25.32,"l":22.4,"c":23.25,"v":15835900},{"d":"2020-03-17","o":23.98,"h":24.03,"l":20.52,"c":22.25,"v":15057900},{"d":"2020-03-18","o":20.62,"h":21.29,"l":16.07,"c":18.78,"v":13531000},{"d":"2020-03-19","o":18.49,"h":21.38,"l":17.52,"c":20.6,"v":11718600},{"d":"2020-03-20","o":20.81,"h":21.25,"l":19.14,"c":19.23,"v":12948400},{"d":"2020-03-23","o":18.96,"h":20.08,"l":18.08,"c":19.3,"v":9604500},{"d":"2020-03-24","o":21.03,"h":23.3,"l":20.74,"c":22.93,"v":11436800},{"d":"2020-03-25","o":23.2,"h":27.75,"l":22.03,"c":25.72,"v":14365100},{"d":"2020-03-26","o":25.81,"h":27.7,"l":25.5,"c":27.51,"v":11282600},{"d":"2020-03-27","o":26,"h":26.76,"l":25.01,"c":25.51,"v":9473500},{"d":"2020-03-30","o":25,"h":25.99,"l":24.07,"c":25.71,"v":8377600},{"d":"2020-03-31","o":25.48,"h":25.79,"l":23.88,"c":24.25,"v":9554500},{"d":"2020-04-01","o":22.7,"h":22.87,"l":21.01,"c":21.61,"v":10498700},{"d":"2020-04-02","o":21.11,"h":22.83,"l":21.08,"c":21.25,"v":9317500},{"d":"2020-04-03","o":21.25,"h":21.69,"l":19.9,"c":20.46,"v":9573000},{"d":"2020-04-06","o":21.95,"h":22.19,"l":20.82,"c":21.52,"v":15414300},{"d":"2020-04-07","o":23.46,"h":24.96,"l":22.9,"c":23.26,"v":12731300},{"d":"2020-04-08","o":23.76,"h":24.58,"l":23.25,"c":24.13,"v":8539500},{"d":"2020-04-09","o":24.95,"h":27.65,"l":24.89,"c":26.54,"v":11974600},{"d":"2020-04-13","o":26.64,"h":27,"l":24.43,"c":25.63,"v":7367800},{"d":"2020-04-14","o":26.3,"h":27.1,"l":25.23,"c":25.78,"v":8139700},{"d":"2020-04-15","o":24.2,"h":24.45,"l":23.27,"c":24.08,"v":9225200},{"d":"2020-04-16","o":23.85,"h":24.12,"l":22.94,"c":23.18,"v":8829400},{"d":"2020-04-17","o":24.23,"h":24.81,"l":23.83,"c":24.5,"v":11039800},{"d":"2020-04-20","o":24.01,"h":24.28,"l":23.04,"c":23.75,"v":6502900},{"d":"2020-04-21","o":22.5,"h":23.31,"l":22.14,"c":22.25,"v":7213100},{"d":"2020-04-22","o":23.08,"h":23.54,"l":22.14,"c":22.26,"v":8232200},{"d":"2020-04-23","o":22.63,"h":23.42,"l":22.39,"c":22.66,"v":7604000},{"d":"2020-04-24","o":23.14,"h":23.7,"l":22.47,"c":23.35,"v":9295600},{"d":"2020-04-27","o":23.47,"h":24.54,"l":23.47,"c":24.18,"v":7602700},{"d":"2020-04-28","o":25.09,"h":25.69,"l":24.41,"c":25.28,"v":9513900},{"d":"2020-04-29","o":26.29,"h":27.41,"l":26,"c":27.23,"v":9621700},{"d":"2020-04-30","o":26.71,"h":26.81,"l":25.39,"c":25.43,"v":6637600},{"d":"2020-05-01","o":24.52,"h":24.67,"l":23.55,"c":23.9,"v":6410000},{"d":"2020-05-04","o":23.84,"h":24.43,"l":23.12,"c":24.07,"v":9321900},{"d":"2020-05-05","o":24.71,"h":26.31,"l":24.61,"c":25.06,"v":8944300},{"d":"2020-05-06","o":25.21,"h":25.36,"l":23.23,"c":23.31,"v":7824700},{"d":"2020-05-07","o":23.8,"h":25.55,"l":23.77,"c":25.52,"v":8239200},{"d":"2020-05-08","o":26.28,"h":27.7,"l":25.81,"c":27.65,"v":9829300},{"d":"2020-05-11","o":27.31,"h":27.94,"l":26.71,"c":27.55,"v":8112100},{"d":"2020-05-12","o":27.75,"h":28.33,"l":26.55,"c":26.55,"v":5604500},{"d":"2020-05-13","o":26.09,"h":26.19,"l":24.76,"c":24.96,"v":6238300},{"d":"2020-05-14","o":24.45,"h":25.88,"l":23.48,"c":25.76,"v":6954500},{"d":"2020-05-15","o":25.67,"h":26.53,"l":25.1,"c":26.47,"v":8185500},{"d":"2020-05-18","o":28,"h":28.97,"l":27.87,"c":28.45,"v":8773500},{"d":"2020-05-19","o":28.18,"h":28.61,"l":27.43,"c":27.63,"v":5550300},{"d":"2020-05-20","o":28.2,"h":28.64,"l":27.89,"c":28.04,"v":5175400},{"d":"2020-05-21","o":27.99,"h":29.23,"l":27.94,"c":28.81,"v":5473900},{"d":"2020-05-22","o":28.86,"h":28.97,"l":28.21,"c":28.89,"v":3727900},{"d":"2020-05-26","o":30.28,"h":31.74,"l":30.28,"c":31.01,"v":8361400},{"d":"2020-05-27","o":32.6,"h":32.96,"l":31.21,"c":31.51,"v":8387500},{"d":"2020-05-28","o":31.97,"h":32.19,"l":30.82,"c":31.12,"v":5810300},{"d":"2020-05-29","o":30.46,"h":31.04,"l":29.97,"c":30.06,"v":8763200},{"d":"2020-06-01","o":30.11,"h":30.97,"l":29.76,"c":30.55,"v":4297800},{"d":"2020-06-02","o":30.81,"h":31.76,"l":30.5,"c":31.49,"v":6668700},{"d":"2020-06-03","o":32.53,"h":33.47,"l":32.26,"c":33.25,"v":6238100},{"d":"2020-06-04","o":32.89,"h":35.22,"l":32.58,"c":35.21,"v":8438700},{"d":"2020-06-05","o":38.69,"h":38.97,"l":36.18,"c":36.36,"v":10453100},{"d":"2020-06-08","o":37.31,"h":39.51,"l":37.31,"c":39.44,"v":10596700},{"d":"2020-06-09","o":38,"h":38.35,"l":36.83,"c":37.74,"v":7047600},{"d":"2020-06-10","o":37.25,"h":37.3,"l":35.15,"c":35.16,"v":8569300},{"d":"2020-06-11","o":32.5,"h":33.87,"l":31.3,"c":31.61,"v":9228600},{"d":"2020-06-12","o":33.5,"h":33.58,"l":31.24,"c":33.04,"v":7489700},{"d":"2020-06-15","o":31.3,"h":33.57,"l":31.12,"c":33.19,"v":6942400},{"d":"2020-06-16","o":35.49,"h":35.5,"l":32.74,"c":33.29,"v":7393200},{"d":"2020-06-17","o":33.06,"h":33.33,"l":32.14,"c":32.28,"v":5963800},{"d":"2020-06-18","o":31.87,"h":33,"l":31.54,"c":32.47,"v":4065200},{"d":"2020-06-19","o":33.36,"h":33.36,"l":31.67,"c":31.81,"v":7776400},{"d":"2020-06-22","o":31.54,"h":32.05,"l":31.07,"c":31.79,"v":3955700},{"d":"2020-06-23","o":32.48,"h":32.73,"l":31.92,"c":32.05,"v":3322900},{"d":"2020-06-24","o":31.4,"h":31.64,"l":30.11,"c":30.3,"v":5960500},{"d":"2020-06-25","o":30,"h":31.34,"l":29.81,"c":31.26,"v":5781000},{"d":"2020-06-26","o":30.72,"h":30.88,"l":29.49,"c":29.71,"v":8006500},{"d":"2020-06-29","o":30.25,"h":30.89,"l":29.88,"c":30.68,"v":5484900},{"d":"2020-06-30","o":30.45,"h":31.4,"l":30.29,"c":31.18,"v":4660800},{"d":"2020-07-01","o":31.01,"h":31.57,"l":29.5,"c":29.58,"v":6984500},{"d":"2020-07-02","o":30.55,"h":31.21,"l":29.84,"c":29.92,"v":7866800},{"d":"2020-07-06","o":30.95,"h":31.55,"l":30.47,"c":30.74,"v":6132400},{"d":"2020-07-07","o":30.32,"h":30.44,"l":29.11,"c":29.17,"v":7413100},{"d":"2020-07-08","o":28.85,"h":29.94,"l":28.82,"c":29.85,"v":7727600},{"d":"2020-07-09","o":29.71,"h":29.78,"l":27.98,"c":28,"v":7357000},{"d":"2020-07-10","o":28.22,"h":30.13,"l":28.06,"c":30.1,"v":7443500},{"d":"2020-07-13","o":30.3,"h":30.67,"l":29.6,"c":29.72,"v":6132200},{"d":"2020-07-14","o":29.87,"h":30.82,"l":29.38,"c":30.79,"v":5494600},{"d":"2020-07-15","o":31.72,"h":32.02,"l":31.09,"c":31.77,"v":6813400},{"d":"2020-07-16","o":31.35,"h":33.04,"l":31.18,"c":32.56,"v":6855100},{"d":"2020-07-17","o":32.71,"h":32.86,"l":31.77,"c":32.12,"v":4333400},{"d":"2020-07-20","o":31.99,"h":32.02,"l":31.4,"c":31.41,"v":4364400},{"d":"2020-07-21","o":31.72,"h":32.33,"l":31.46,"c":31.96,"v":4618400},{"d":"2020-07-22","o":31.58,"h":32.3,"l":31.42,"c":32.19,"v":5729500},{"d":"2020-07-23","o":31.95,"h":32.38,"l":31.66,"c":31.87,"v":4965000},{"d":"2020-07-24","o":31.89,"h":32.05,"l":31.2,"c":31.31,"v":3960900},{"d":"2020-07-27","o":31.1,"h":31.15,"l":30.4,"c":30.85,"v":5143600},{"d":"2020-07-28","o":30.6,"h":31.28,"l":30.39,"c":30.95,"v":5220700},{"d":"2020-07-29","o":30.88,"h":32.93,"l":30.88,"c":32.67,"v":10100400},{"d":"2020-07-30","o":31.74,"h":31.95,"l":31.07,"c":31.78,"v":7075800},{"d":"2020-07-31","o":31.71,"h":32.15,"l":31.4,"c":32.14,"v":6244600},{"d":"2020-08-03","o":32.21,"h":32.69,"l":32.03,"c":32.14,"v":5834900},{"d":"2020-08-04","o":31.06,"h":31.31,"l":29.46,"c":29.72,"v":17448400},{"d":"2020-08-05","o":30,"h":30.56,"l":29.81,"c":30.18,"v":7344800},{"d":"2020-08-06","o":30.4,"h":30.9,"l":29.28,"c":29.32,"v":9162800},{"d":"2020-08-07","o":29.17,"h":30.67,"l":28.97,"c":30.66,"v":6015200},{"d":"2020-08-10","o":31,"h":31.67,"l":30.98,"c":31.46,"v":4596400},{"d":"2020-08-11","o":32.64,"h":32.9,"l":31.75,"c":31.98,"v":6370800},{"d":"2020-08-12","o":32.52,"h":32.65,"l":30.59,"c":30.94,"v":6704000},{"d":"2020-08-13","o":30.51,"h":30.93,"l":30.12,"c":30.71,"v":6252100},{"d":"2020-08-14","o":30.38,"h":31.42,"l":30.23,"c":30.99,"v":4862800},{"d":"2020-08-17","o":30.89,"h":30.9,"l":29.85,"c":29.96,"v":5643400},{"d":"2020-08-18","o":30.06,"h":30.2,"l":29.49,"c":29.58,"v":7880800},{"d":"2020-08-19","o":29.5,"h":30.05,"l":29.31,"c":29.86,"v":4870100},{"d":"2020-08-20","o":29.37,"h":29.63,"l":29.09,"c":29.13,"v":4702200},{"d":"2020-08-21","o":29.11,"h":29.27,"l":28.23,"c":28.27,"v":7366500},{"d":"2020-08-24","o":28.52,"h":29.57,"l":28.28,"c":29.55,"v":5511100},{"d":"2020-08-25","o":29.99,"h":30.2,"l":29.26,"c":29.52,"v":4134200},{"d":"2020-08-26","o":29.46,"h":29.51,"l":28.74,"c":29.06,"v":3738700},{"d":"2020-08-27","o":29.1,"h":30.05,"l":29.09,"c":29.68,"v":4973400},{"d":"2020-08-28","o":30.12,"h":30.12,"l":29.23,"c":29.37,"v":6036400},{"d":"2020-08-31","o":29.25,"h":29.33,"l":28.71,"c":29.14,"v":7539800},{"d":"2020-09-01","o":28.87,"h":29.36,"l":28.67,"c":29.15,"v":4930500},{"d":"2020-09-02","o":29.27,"h":29.86,"l":28.73,"c":29.83,"v":6534000},{"d":"2020-09-03","o":30,"h":30.96,"l":29.23,"c":29.4,"v":7003900},{"d":"2020-09-04","o":30,"h":30.22,"l":29.25,"c":29.8,"v":5783000},{"d":"2020-09-08","o":29.38,"h":29.55,"l":28.57,"c":28.89,"v":7124700},{"d":"2020-09-09","o":29.16,"h":29.25,"l":28.43,"c":29.15,"v":7432400},{"d":"2020-09-10","o":29.27,"h":29.58,"l":28.03,"c":28.16,"v":7754900},{"d":"2020-09-11","o":28.22,"h":28.79,"l":28.08,"c":28.4,"v":8491800},{"d":"2020-09-14","o":28.77,"h":29.6,"l":28.6,"c":29.4,"v":6254800},{"d":"2020-09-15","o":29.36,"h":29.81,"l":28.92,"c":28.93,"v":6438600},{"d":"2020-09-16","o":28.76,"h":30.06,"l":28.59,"c":29.77,"v":10798100},{"d":"2020-09-17","o":29.21,"h":29.45,"l":28.61,"c":28.7,"v":11420800},{"d":"2020-09-18","o":28.5,"h":28.99,"l":27.92,"c":27.99,"v":13427100},{"d":"2020-09-21","o":27.14,"h":27.41,"l":26.51,"c":26.98,"v":11872500},{"d":"2020-09-22","o":26.95,"h":27.72,"l":26.85,"c":27.34,"v":10055000},{"d":"2020-09-23","o":27.47,"h":28.12,"l":26.4,"c":26.43,"v":6986700},{"d":"2020-09-24","o":26.4,"h":27.09,"l":25.57,"c":26.48,"v":5686900},{"d":"2020-09-25","o":26.13,"h":27.15,"l":26.12,"c":27.07,"v":4886900},{"d":"2020-09-28","o":27.66,"h":28.04,"l":27.42,"c":27.63,"v":7610400},{"d":"2020-09-29","o":27.54,"h":27.65,"l":26.96,"c":27.29,"v":4282100},{"d":"2020-09-30","o":27.42,"h":27.94,"l":27.25,"c":27.53,"v":5338400},{"d":"2020-10-01","o":27.56,"h":28.01,"l":27.31,"c":27.72,"v":5155400},{"d":"2020-10-02","o":27.19,"h":28.48,"l":27.07,"c":28.22,"v":4558100},{"d":"2020-10-05","o":28.77,"h":29.42,"l":28.58,"c":29.05,"v":5326100},{"d":"2020-10-06","o":29.4,"h":29.98,"l":28.93,"c":28.98,"v":8161300},{"d":"2020-10-07","o":29.28,"h":29.68,"l":28.96,"c":29.56,"v":4976700},{"d":"2020-10-08","o":29.81,"h":30.48,"l":29.35,"c":30.26,"v":5610700},{"d":"2020-10-09","o":30.43,"h":30.57,"l":29.75,"c":29.95,"v":8058000},{"d":"2020-10-12","o":29.87,"h":30.63,"l":29.76,"c":30.46,"v":7711600},{"d":"2020-10-13","o":30.17,"h":30.28,"l":29.49,"c":29.82,"v":7574000},{"d":"2020-10-14","o":29.79,"h":30.36,"l":29.53,"c":29.65,"v":6996200},{"d":"2020-10-15","o":29.16,"h":29.98,"l":29.12,"c":29.96,"v":3554600},{"d":"2020-10-16","o":30.01,"h":30.66,"l":29.71,"c":30.29,"v":4893700},{"d":"2020-10-19","o":30.41,"h":30.83,"l":30.02,"c":30.09,"v":5425900},{"d":"2020-10-20","o":30.45,"h":31.23,"l":30.4,"c":30.65,"v":5481500},{"d":"2020-10-21","o":30.58,"h":31.84,"l":30.5,"c":31.67,"v":6869100},{"d":"2020-10-22","o":31.54,"h":32.15,"l":31.22,"c":32.01,"v":5411000},{"d":"2020-10-23","o":32.4,"h":32.64,"l":31.75,"c":32.38,"v":4375400},{"d":"2020-10-26","o":31.87,"h":31.91,"l":30.74,"c":31.26,"v":6021600},{"d":"2020-10-27","o":33.28,"h":33.29,"l":31.15,"c":31.16,"v":12065700},{"d":"2020-10-28","o":30.42,"h":30.97,"l":29.89,"c":30.23,"v":8129300},{"d":"2020-10-29","o":30,"h":31.42,"l":29.71,"c":31.29,"v":7436500},{"d":"2020-10-30","o":31.08,"h":31.77,"l":30.77,"c":31.49,"v":6373300},{"d":"2020-11-02","o":32.25,"h":32.74,"l":31.9,"c":32.45,"v":7278700},{"d":"2020-11-03","o":32.95,"h":33.19,"l":32.71,"c":32.89,"v":7168900},{"d":"2020-11-04","o":32.33,"h":32.61,"l":31.28,"c":31.59,"v":5424400},{"d":"2020-11-05","o":31.83,"h":33.6,"l":31.82,"c":33.43,"v":6467100},{"d":"2020-11-06","o":34.04,"h":35.5,"l":32.76,"c":33.16,"v":8329900},{"d":"2020-11-09","o":36.96,"h":38.63,"l":36.51,"c":37.52,"v":13776300},{"d":"2020-11-10","o":37.89,"h":38.6,"l":37.24,"c":38.23,"v":10213700},{"d":"2020-11-11","o":37.86,"h":37.91,"l":36.74,"c":37.35,"v":7211300},{"d":"2020-11-12","o":37.03,"h":37.03,"l":35.55,"c":36.06,"v":6847100},{"d":"2020-11-13","o":36.46,"h":37.41,"l":36.29,"c":37.32,"v":5073800},{"d":"2020-11-16","o":38.59,"h":38.68,"l":37.92,"c":38.49,"v":6015400},{"d":"2020-11-17","o":37.84,"h":38.7,"l":37.66,"c":38.42,"v":4626900},{"d":"2020-11-18","o":38.25,"h":39.36,"l":38.03,"c":38.55,"v":6265100},{"d":"2020-11-19","o":37.99,"h":38.6,"l":37.47,"c":38.54,"v":4225200},{"d":"2020-11-20","o":38.65,"h":38.86,"l":38,"c":38.61,"v":5571900},{"d":"2020-11-23","o":39.38,"h":39.95,"l":38.81,"c":39.77,"v":4759600},{"d":"2020-11-24","o":40.79,"h":41.57,"l":40.27,"c":40.98,"v":6017800},{"d":"2020-11-25","o":40.27,"h":40.5,"l":39.71,"c":40.12,"v":3811100},{"d":"2020-11-27","o":39.95,"h":40.16,"l":39.45,"c":39.71,"v":2046800},{"d":"2020-11-30","o":39.1,"h":39.61,"l":38.4,"c":38.44,"v":6425700},{"d":"2020-12-01","o":39.5,"h":39.78,"l":39.09,"c":39.31,"v":6245700},{"d":"2020-12-02","o":39.06,"h":39.89,"l":38.76,"c":39.73,"v":5175400},{"d":"2020-12-03","o":39.67,"h":40.27,"l":39.52,"c":39.84,"v":4581300},{"d":"2020-12-04","o":40.25,"h":40.81,"l":40.15,"c":40.69,"v":4597600},{"d":"2020-12-07","o":40.28,"h":40.34,"l":39.57,"c":39.79,"v":4478500},{"d":"2020-12-08","o":39.28,"h":39.95,"l":39.18,"c":39.52,"v":3322600},{"d":"2020-12-09","o":39.91,"h":40.29,"l":39.56,"c":39.94,"v":5388400},{"d":"2020-12-10","o":39.28,"h":39.94,"l":39.06,"c":39.71,"v":4716300},{"d":"2020-12-11","o":38.83,"h":39.17,"l":38.56,"c":38.79,"v":5299000},{"d":"2020-12-14","o":39.3,"h":39.37,"l":38.08,"c":38.16,"v":3942000},{"d":"2020-12-15","o":38.48,"h":38.87,"l":37.65,"c":38.54,"v":3292700},{"d":"2020-12-16","o":38.76,"h":38.77,"l":38.08,"c":38.32,"v":3691200},{"d":"2020-12-17","o":38.32,"h":38.35,"l":37.83,"c":38.23,"v":5233200},{"d":"2020-12-18","o":38.2,"h":38.46,"l":36.97,"c":37.48,"v":9293000},{"d":"2020-12-21","o":37.11,"h":37.67,"l":36.78,"c":37.37,"v":5341700},{"d":"2020-12-22","o":37.56,"h":37.62,"l":36.77,"c":36.8,"v":5374200},{"d":"2020-12-23","o":37.25,"h":38.04,"l":37.24,"c":37.44,"v":3890600},{"d":"2020-12-24","o":37.48,"h":37.5,"l":36.97,"c":37.37,"v":1613800},{"d":"2020-12-28","o":37.55,"h":38.02,"l":37.03,"c":37.07,"v":3837300},{"d":"2020-12-29","o":37.36,"h":37.43,"l":36.92,"c":37.16,"v":4047300},{"d":"2020-12-30","o":37.11,"h":38.04,"l":37.1,"c":37.52,"v":2522200},{"d":"2020-12-31","o":37.53,"h":37.96,"l":37.23,"c":37.86,"v":2956200},{"d":"2021-01-04","o":37.65,"h":37.95,"l":36.82,"c":37.13,"v":7081000},{"d":"2021-01-05","o":37.28,"h":38.01,"l":37.18,"c":37.75,"v":4268000},{"d":"2021-01-06","o":38.62,"h":40.66,"l":38.62,"c":40.21,"v":8198600},{"d":"2021-01-07","o":40.78,"h":41.04,"l":40.35,"c":40.89,"v":5109700},{"d":"2021-01-08","o":41,"h":41.12,"l":40.01,"c":40.62,"v":5344800},{"d":"2021-01-11","o":39.92,"h":40.79,"l":39.71,"c":40.28,"v":3457000},{"d":"2021-01-12","o":40.66,"h":41.26,"l":40.57,"c":41,"v":3975800},{"d":"2021-01-13","o":40.69,"h":41.12,"l":40.43,"c":40.72,"v":3608400},{"d":"2021-01-14","o":41,"h":41.45,"l":40.68,"c":41.3,"v":3984000},{"d":"2021-01-15","o":40.88,"h":41.51,"l":40.53,"c":41.35,"v":7124400},{"d":"2021-01-19","o":41.58,"h":42.42,"l":41.52,"c":42.25,"v":5159400},{"d":"2021-01-20","o":42.23,"h":42.57,"l":42,"c":42.08,"v":6421300},{"d":"2021-01-21","o":41.95,"h":42.14,"l":41.05,"c":41.05,"v":5608300},{"d":"2021-01-22","o":40.53,"h":40.93,"l":39.96,"c":40.08,"v":4752300},{"d":"2021-01-25","o":39.53,"h":39.8,"l":38.99,"c":39.58,"v":4084100},{"d":"2021-01-26","o":39.87,"h":39.94,"l":39.01,"c":39.11,"v":3741300},{"d":"2021-01-27","o":38.57,"h":38.74,"l":37.1,"c":37.6,"v":5772000},{"d":"2021-01-28","o":38.06,"h":38.93,"l":37.93,"c":38.48,"v":5048200},{"d":"2021-01-29","o":38.11,"h":38.11,"l":36.8,"c":37.44,"v":5291000},{"d":"2021-02-01","o":37.73,"h":37.91,"l":36.87,"c":37.42,"v":3649500},{"d":"2021-02-02","o":38.09,"h":38.99,"l":37.85,"c":38.57,"v":4878200},{"d":"2021-02-03","o":38.53,"h":39.35,"l":38.48,"c":38.95,"v":4680700},{"d":"2021-02-04","o":39.19,"h":41.35,"l":38.95,"c":41.34,"v":5088100},{"d":"2021-02-05","o":41.82,"h":41.93,"l":41.18,"c":41.68,"v":3968200},{"d":"2021-02-08","o":41.65,"h":42.32,"l":41.47,"c":42.29,"v":3899600},{"d":"2021-02-09","o":42.12,"h":42.51,"l":41.75,"c":42.14,"v":3464700},{"d":"2021-02-10","o":42.35,"h":42.77,"l":41.96,"c":42.43,"v":3705300},{"d":"2021-02-11","o":42.33,"h":42.53,"l":41.29,"c":41.6,"v":3445600},{"d":"2021-02-12","o":41.46,"h":42.19,"l":41.19,"c":41.4,"v":4154900},{"d":"2021-02-16","o":41.74,"h":42.63,"l":41.51,"c":42.15,"v":4937300},{"d":"2021-02-17","o":41.28,"h":43.36,"l":41.17,"c":43.27,"v":4872000},{"d":"2021-02-18","o":42.46,"h":43,"l":41.49,"c":42.11,"v":4032600},{"d":"2021-02-19","o":42.5,"h":42.82,"l":42.08,"c":42.58,"v":3664200},{"d":"2021-02-22","o":42.5,"h":44.35,"l":42.46,"c":44.1,"v":6263200},{"d":"2021-02-23","o":44.74,"h":44.74,"l":43.84,"c":44.37,"v":5021600},{"d":"2021-02-24","o":44.51,"h":45.96,"l":44.46,"c":45.43,"v":4552800},{"d":"2021-02-25","o":45.97,"h":46.13,"l":43.88,"c":43.95,"v":5388400},{"d":"2021-02-26","o":45,"h":45.25,"l":43.63,"c":43.95,"v":6181100},{"d":"2021-03-01","o":44.9,"h":48,"l":44.76,"c":45.31,"v":7864700},{"d":"2021-03-02","o":45.26,"h":46.28,"l":45.22,"c":45.96,"v":4611100},{"d":"2021-03-03","o":46.05,"h":47.68,"l":46.05,"c":47.01,"v":5633200},{"d":"2021-03-04","o":47.18,"h":47.58,"l":44.98,"c":46.27,"v":4876400},{"d":"2021-03-05","o":46.94,"h":47.27,"l":45.9,"c":46.97,"v":5327800},{"d":"2021-03-08","o":47.61,"h":48.22,"l":47.14,"c":47.24,"v":5921200},{"d":"2021-03-09","o":46.57,"h":47.24,"l":45.81,"c":46.62,"v":5638400},{"d":"2021-03-10","o":46.97,"h":48.01,"l":46.7,"c":47.85,"v":3822600},{"d":"2021-03-11","o":47.66,"h":48.38,"l":47.5,"c":48.01,"v":4514600},{"d":"2021-03-12","o":48.84,"h":48.92,"l":48.29,"c":48.44,"v":3069500},{"d":"2021-03-15","o":48.07,"h":48.4,"l":47.52,"c":48.34,"v":2994000},{"d":"2021-03-16","o":47.94,"h":48.01,"l":46.88,"c":47.33,"v":4247300},{"d":"2021-03-17","o":47.63,"h":48.03,"l":47.15,"c":47.67,"v":5361400},{"d":"2021-03-18","o":48.08,"h":49,"l":47.74,"c":47.82,"v":5577600},{"d":"2021-03-19","o":47.49,"h":47.62,"l":46.56,"c":46.83,"v":7285700},{"d":"2021-03-22","o":46.56,"h":46.65,"l":45.82,"c":46.23,"v":4907000},{"d":"2021-03-23","o":45.72,"h":46.19,"l":44.8,"c":44.98,"v":3497800},{"d":"2021-03-24","o":45.6,"h":46.15,"l":44.95,"c":44.99,"v":3813500},{"d":"2021-03-25","o":45.06,"h":46.6,"l":44.54,"c":46.5,"v":4707200},{"d":"2021-03-26","o":47.04,"h":47.3,"l":46.21,"c":46.82,"v":3801800},{"d":"2021-03-29","o":46.13,"h":47.06,"l":45.93,"c":46.58,"v":4409400},{"d":"2021-03-30","o":46.97,"h":47.57,"l":46.6,"c":47.34,"v":3525300},{"d":"2021-03-31","o":46.93,"h":47.38,"l":46.19,"c":46.21,"v":4318700},{"d":"2021-04-01","o":45.99,"h":46.43,"l":45.88,"c":46.38,"v":3547700},{"d":"2021-04-05","o":46.95,"h":47.16,"l":46.5,"c":46.75,"v":3437700},{"d":"2021-04-06","o":46.7,"h":47.04,"l":46.24,"c":46.66,"v":3753100},{"d":"2021-04-07","o":46.68,"h":47.1,"l":46.47,"c":47.08,"v":2719700},{"d":"2021-04-08","o":46.5,"h":46.55,"l":45.79,"c":46.06,"v":3474900},{"d":"2021-04-09","o":46.45,"h":46.65,"l":46.04,"c":46.6,"v":3141600},{"d":"2021-04-12","o":46.7,"h":47.23,"l":46.61,"c":47.16,"v":3095300},{"d":"2021-04-13","o":46.72,"h":47.09,"l":46.25,"c":46.69,"v":2958100},{"d":"2021-04-14","o":46.6,"h":47.81,"l":46.6,"c":47.49,"v":3391100},{"d":"2021-04-15","o":47.48,"h":47.48,"l":46.43,"c":46.66,"v":4451900},{"d":"2021-04-16","o":47.11,"h":47.69,"l":46.86,"c":47.1,"v":4369100},{"d":"2021-04-19","o":47.14,"h":47.28,"l":46.39,"c":46.73,"v":2809200},{"d":"2021-04-20","o":46.47,"h":46.65,"l":45.23,"c":45.53,"v":4262000},{"d":"2021-04-21","o":45.39,"h":46.8,"l":45.19,"c":46.76,"v":3682500},{"d":"2021-04-22","o":46.68,"h":47.2,"l":46.29,"c":46.46,"v":4388500},{"d":"2021-04-23","o":46.62,"h":47.55,"l":46.35,"c":47.34,"v":3242100},{"d":"2021-04-26","o":47.67,"h":48.55,"l":47.45,"c":47.53,"v":3203500},{"d":"2021-04-27","o":47.38,"h":48.52,"l":47.38,"c":48.44,"v":3580400},{"d":"2021-04-28","o":48.47,"h":48.73,"l":48.03,"c":48.21,"v":2703400},{"d":"2021-04-29","o":48.75,"h":49.42,"l":48.57,"c":48.94,"v":3800600},{"d":"2021-04-30","o":48.66,"h":49.09,"l":48.31,"c":48.45,"v":3201200},{"d":"2021-05-03","o":48.98,"h":49.46,"l":48.65,"c":49.05,"v":2585600},{"d":"2021-05-04","o":48.9,"h":49.3,"l":48.39,"c":48.4,"v":6640800},{"d":"2021-05-05","o":48.46,"h":49.08,"l":48.07,"c":48.87,"v":8786400},{"d":"2021-05-06","o":49,"h":50.35,"l":48.67,"c":50.17,"v":5557800},{"d":"2021-05-07","o":50.17,"h":51.5,"l":49.69,"c":51.19,"v":5582200},{"d":"2021-05-10","o":51.32,"h":52.7,"l":51.3,"c":51.92,"v":6870100},{"d":"2021-05-11","o":51.72,"h":51.86,"l":49.92,"c":50.38,"v":4646600},{"d":"2021-05-12","o":51.01,"h":51.04,"l":49.92,"c":50.08,"v":5970600},{"d":"2021-05-13","o":49.71,"h":51.26,"l":49.71,"c":50.85,"v":5064400},{"d":"2021-05-14","o":51,"h":51.9,"l":50.85,"c":51.9,"v":4844800},{"d":"2021-05-17","o":51.75,"h":51.9,"l":51.06,"c":51.57,"v":3247900},{"d":"2021-05-18","o":51.42,"h":51.71,"l":51.08,"c":51.11,"v":3856100},{"d":"2021-05-19","o":50.47,"h":50.76,"l":49.55,"c":50.67,"v":4145500},{"d":"2021-05-20","o":50.7,"h":50.92,"l":50.03,"c":50.53,"v":3123500},{"d":"2021-05-21","o":50.75,"h":51.69,"l":50.75,"c":51.31,"v":4198800},{"d":"2021-05-24","o":51.5,"h":51.99,"l":51.3,"c":51.88,"v":2600700},{"d":"2021-05-25","o":51.99,"h":52.54,"l":50.69,"c":50.8,"v":3569600},{"d":"2021-05-26","o":51.27,"h":51.52,"l":50.72,"c":51.37,"v":2516500},{"d":"2021-05-27","o":52.02,"h":52.8,"l":51.82,"c":52.71,"v":6287700},{"d":"2021-05-28","o":52.82,"h":52.93,"l":51.94,"c":52.84,"v":3116300},{"d":"2021-06-01","o":53.33,"h":53.83,"l":53.12,"c":53.55,"v":5278200},{"d":"2021-06-02","o":53.97,"h":54.08,"l":53.02,"c":53.04,"v":4146700},{"d":"2021-06-03","o":52.95,"h":53.68,"l":52.74,"c":53.54,"v":4030000},{"d":"2021-06-04","o":53.49,"h":53.49,"l":52.83,"c":53.42,"v":2851700},{"d":"2021-06-07","o":53.46,"h":53.53,"l":52.87,"c":53.07,"v":2460700},{"d":"2021-06-08","o":52.67,"h":53.38,"l":52.29,"c":53.23,"v":2227500},{"d":"2021-06-09","o":52.8,"h":52.88,"l":52.14,"c":52.16,"v":2946900},{"d":"2021-06-10","o":52.91,"h":53.1,"l":51.52,"c":51.57,"v":2213500},{"d":"2021-06-11","o":51.83,"h":52.15,"l":51.7,"c":52.02,"v":3521800},{"d":"2021-06-14","o":51.56,"h":51.89,"l":50.85,"c":51.1,"v":3130900},{"d":"2021-06-15","o":51.15,"h":51.91,"l":50.99,"c":51.53,"v":3705300},{"d":"2021-06-16","o":51.36,"h":51.98,"l":50.85,"c":51.68,"v":4259200},{"d":"2021-06-17","o":51.87,"h":51.92,"l":48.71,"c":48.77,"v":5797500},{"d":"2021-06-18","o":47.85,"h":48.08,"l":46.83,"c":46.85,"v":10722200},{"d":"2021-06-21","o":47.26,"h":47.76,"l":47.23,"c":47.75,"v":7422800},{"d":"2021-06-22","o":47.73,"h":47.84,"l":47.02,"c":47.55,"v":3181400},{"d":"2021-06-23","o":47.56,"h":48.06,"l":47.44,"c":47.73,"v":2896400},{"d":"2021-06-24","o":47.8,"h":48.44,"l":47.57,"c":48.21,"v":2818000},{"d":"2021-06-25","o":48.47,"h":49.23,"l":48.3,"c":49.02,"v":3276300},{"d":"2021-06-28","o":48.83,"h":48.96,"l":47.59,"c":47.96,"v":2961600},{"d":"2021-06-29","o":48.35,"h":48.71,"l":47.18,"c":47.4,"v":2742500},{"d":"2021-06-30","o":47.19,"h":47.74,"l":47.19,"c":47.6,"v":2586800},{"d":"2021-07-01","o":48.03,"h":48.56,"l":47.77,"c":48.27,"v":2888400},{"d":"2021-07-02","o":48.33,"h":48.39,"l":47.81,"c":48.05,"v":1995000},{"d":"2021-07-06","o":47.52,"h":47.69,"l":46.32,"c":46.61,"v":3598600},{"d":"2021-07-07","o":46.2,"h":47.05,"l":46.02,"c":46.79,"v":4108200},{"d":"2021-07-08","o":45.87,"h":46,"l":44.6,"c":44.86,"v":5412000},{"d":"2021-07-09","o":45.87,"h":47.08,"l":45.53,"c":46.87,"v":5044800},{"d":"2021-07-12","o":46.35,"h":47.73,"l":45.97,"c":47.44,"v":3450700},{"d":"2021-07-13","o":47.4,"h":47.55,"l":46.68,"c":46.73,"v":2983400},{"d":"2021-07-14","o":46.89,"h":47.35,"l":46.02,"c":46.41,"v":2792200},{"d":"2021-07-15","o":47.5,"h":48.2,"l":47.02,"c":48.07,"v":7698900},{"d":"2021-07-16","o":48.2,"h":48.25,"l":46.64,"c":46.9,"v":4384800},{"d":"2021-07-19","o":45.5,"h":45.78,"l":44.54,"c":44.93,"v":5465300},{"d":"2021-07-20","o":44.97,"h":47.53,"l":44.87,"c":47.23,"v":5131200},{"d":"2021-07-21","o":47.65,"h":48.97,"l":47.65,"c":48.29,"v":3970900},{"d":"2021-07-22","o":48.1,"h":48.1,"l":47.24,"c":47.56,"v":2815300},{"d":"2021-07-23","o":47.97,"h":48.35,"l":47.13,"c":47.31,"v":3029600},{"d":"2021-07-26","o":47.28,"h":48.01,"l":47.18,"c":47.71,"v":3026800},{"d":"2021-07-27","o":47.08,"h":47.81,"l":46.78,"c":47.42,"v":2347700},{"d":"2021-07-28","o":47.57,"h":47.75,"l":46.18,"c":46.95,"v":2956000},{"d":"2021-07-29","o":47.57,"h":47.99,"l":47.01,"c":47.87,"v":3492500},{"d":"2021-07-30","o":47.5,"h":48.28,"l":47.14,"c":47.35,"v":4695600},{"d":"2021-08-02","o":47.87,"h":48.84,"l":47.28,"c":47.37,"v":2779100},{"d":"2021-08-03","o":47.71,"h":47.8,"l":46.44,"c":47.74,"v":2346500},{"d":"2021-08-04","o":47.04,"h":47.64,"l":46.77,"c":47.09,"v":3592100},{"d":"2021-08-05","o":47.6,"h":48.75,"l":47.6,"c":48.66,"v":4686400},{"d":"2021-08-06","o":50.25,"h":51.38,"l":50,"c":50.95,"v":4807600},{"d":"2021-08-09","o":50.67,"h":52.15,"l":50.39,"c":51.85,"v":4388700},{"d":"2021-08-10","o":51.86,"h":53.41,"l":51.86,"c":53.14,"v":7491300},{"d":"2021-08-11","o":53.43,"h":54.12,"l":52.78,"c":54.08,"v":5623200},{"d":"2021-08-12","o":54.25,"h":54.58,"l":53.63,"c":53.88,"v":3647700},{"d":"2021-08-13","o":54.18,"h":54.93,"l":53.89,"c":54.61,"v":4675500},{"d":"2021-08-16","o":54.24,"h":54.83,"l":53.73,"c":54.61,"v":4648600},{"d":"2021-08-17","o":54.25,"h":54.96,"l":53.81,"c":54.01,"v":4490900},{"d":"2021-08-18","o":53.75,"h":54.9,"l":53.53,"c":53.76,"v":5002900},{"d":"2021-08-19","o":52.94,"h":53.9,"l":52.54,"c":52.96,"v":7291400},{"d":"2021-08-20","o":53.04,"h":53.83,"l":52.72,"c":53.57,"v":4040800},{"d":"2021-08-23","o":54.07,"h":54.76,"l":54,"c":54.16,"v":3738400},{"d":"2021-08-24","o":54.16,"h":54.69,"l":53.89,"c":54.36,"v":3797600},{"d":"2021-08-25","o":54.54,"h":55.5,"l":54.22,"c":54.93,"v":4019300},{"d":"2021-08-26","o":55.08,"h":55.13,"l":53.99,"c":54.02,"v":3308100},{"d":"2021-08-27","o":54.34,"h":55.11,"l":54.15,"c":55.01,"v":3485500},{"d":"2021-08-30","o":55.05,"h":55.05,"l":54,"c":54.02,"v":3711400},{"d":"2021-08-31","o":53.85,"h":54.82,"l":53.85,"c":54.56,"v":5703900},{"d":"2021-09-01","o":54.69,"h":54.82,"l":54.21,"c":54.58,"v":4014300},{"d":"2021-09-02","o":54.77,"h":55.39,"l":54.65,"c":55.23,"v":5228000},{"d":"2021-09-03","o":55.15,"h":55.42,"l":54.59,"c":55.1,"v":4556800},{"d":"2021-09-07","o":55.21,"h":55.78,"l":54.65,"c":54.67,"v":4783000},{"d":"2021-09-08","o":54.5,"h":55.01,"l":54.3,"c":54.81,"v":3349300},{"d":"2021-09-09","o":54.8,"h":55.79,"l":54.6,"c":54.69,"v":4669900},{"d":"2021-09-10","o":55.17,"h":55.38,"l":54.4,"c":54.44,"v":3221700},{"d":"2021-09-13","o":55.11,"h":55.33,"l":54.61,"c":55.12,"v":4962000},{"d":"2021-09-14","o":55.34,"h":55.39,"l":54.27,"c":54.43,"v":5109600},{"d":"2021-09-15","o":54.2,"h":54.76,"l":53.87,"c":54.45,"v":4194300},{"d":"2021-09-16","o":54.47,"h":55.06,"l":54.05,"c":54.35,"v":3423200},{"d":"2021-09-17","o":54.09,"h":55.04,"l":53.59,"c":53.81,"v":7278400},{"d":"2021-09-20","o":52.23,"h":53.31,"l":52,"c":53.23,"v":7959300},{"d":"2021-09-21","o":53.71,"h":53.83,"l":52.9,"c":52.96,"v":5580500},{"d":"2021-09-22","o":53.83,"h":54.14,"l":53.46,"c":53.71,"v":4876600},{"d":"2021-09-23","o":53.97,"h":55.03,"l":53.97,"c":54.52,"v":4444700},{"d":"2021-09-24","o":54.62,"h":55.21,"l":54.32,"c":54.81,"v":5669300},{"d":"2021-09-27","o":55.37,"h":57.21,"l":55.37,"c":57.03,"v":5232800},{"d":"2021-09-28","o":57.08,"h":57.54,"l":55.87,"c":55.99,"v":5511600},{"d":"2021-09-29","o":56.22,"h":56.46,"l":55.78,"c":55.84,"v":3289600},{"d":"2021-09-30","o":55.98,"h":56.12,"l":54.88,"c":54.89,"v":4202000},{"d":"2021-10-01","o":55.15,"h":55.89,"l":54.81,"c":55.48,"v":5871800},{"d":"2021-10-04","o":55.38,"h":56.7,"l":55.33,"c":55.82,"v":5557000},{"d":"2021-10-05","o":56.28,"h":57.74,"l":55.64,"c":57.45,"v":4845500},{"d":"2021-10-06","o":56.93,"h":57.45,"l":56.07,"c":57.32,"v":3484300},{"d":"2021-10-07","o":57.63,"h":58.11,"l":57.16,"c":57.2,"v":3749900},{"d":"2021-10-08","o":57.11,"h":57.99,"l":57.11,"c":57.61,"v":2217200},{"d":"2021-10-11","o":57.75,"h":58.86,"l":57.58,"c":57.89,"v":3104700},{"d":"2021-10-12","o":57.8,"h":58.43,"l":57.27,"c":57.4,"v":2678600},{"d":"2021-10-13","o":57.22,"h":57.28,"l":55.48,"c":56.21,"v":4125000},{"d":"2021-10-14","o":57.04,"h":57.78,"l":56.47,"c":57.77,"v":4857000},{"d":"2021-10-15","o":58.31,"h":58.82,"l":58.08,"c":58.28,"v":3931900},{"d":"2021-10-18","o":58.23,"h":58.5,"l":57.61,"c":57.89,"v":3299000},{"d":"2021-10-19","o":58.54,"h":59.18,"l":58.33,"c":58.64,"v":3217200},{"d":"2021-10-20","o":58.36,"h":59.76,"l":58.13,"c":59.61,"v":3205000},{"d":"2021-10-21","o":59.36,"h":59.95,"l":58.91,"c":59.26,"v":2794600},{"d":"2021-10-22","o":59.64,"h":60.16,"l":59.32,"c":60.01,"v":3734100},{"d":"2021-10-25","o":60,"h":60.35,"l":59.2,"c":59.64,"v":3157100},{"d":"2021-10-26","o":59.72,"h":60,"l":59.17,"c":59.23,"v":2497400},{"d":"2021-10-27","o":59.03,"h":60.02,"l":58.43,"c":58.55,"v":3984800},{"d":"2021-10-28","o":58.82,"h":59.95,"l":58.82,"c":59.9,"v":2668200},{"d":"2021-10-29","o":60,"h":60.92,"l":59.06,"c":59.09,"v":4668700},{"d":"2021-11-01","o":59.71,"h":60.37,"l":59.62,"c":60.19,"v":2732100},{"d":"2021-11-02","o":60,"h":60.37,"l":59.8,"c":59.98,"v":3318100},{"d":"2021-11-03","o":59.7,"h":61.8,"l":59.67,"c":61.08,"v":4537700},{"d":"2021-11-04","o":60.7,"h":60.83,"l":59.65,"c":60.39,"v":4685900},{"d":"2021-11-05","o":62,"h":62.54,"l":58.71,"c":58.96,"v":6787500},{"d":"2021-11-08","o":59.06,"h":59.87,"l":58.6,"c":59.16,"v":5118300},{"d":"2021-11-09","o":58.8,"h":59.53,"l":58.27,"c":58.76,"v":3097700},{"d":"2021-11-10","o":58.64,"h":59.39,"l":58.29,"c":58.86,"v":3645500},{"d":"2021-11-11","o":58.81,"h":59.29,"l":58.77,"c":58.86,"v":3113300},{"d":"2021-11-12","o":58.75,"h":59.06,"l":58.1,"c":58.21,"v":3538100},{"d":"2021-11-15","o":58.39,"h":58.59,"l":57.87,"c":58.09,"v":3819900},{"d":"2021-11-16","o":58.45,"h":58.68,"l":57.16,"c":57.19,"v":3772300},{"d":"2021-11-17","o":56.98,"h":57.32,"l":56.59,"c":56.95,"v":4567200},{"d":"2021-11-18","o":56.98,"h":57.25,"l":55.8,"c":56.12,"v":4568000},{"d":"2021-11-19","o":55.2,"h":55.71,"l":54.71,"c":54.95,"v":4864300},{"d":"2021-11-22","o":55.5,"h":57.78,"l":55.3,"c":56.94,"v":6027000},{"d":"2021-11-23","o":57.55,"h":59.34,"l":57.53,"c":58.9,"v":7055100},{"d":"2021-11-24","o":58.66,"h":59.14,"l":57.72,"c":57.89,"v":5072800},{"d":"2021-11-26","o":55.31,"h":56.53,"l":53.85,"c":56.05,"v":4009600},{"d":"2021-11-29","o":56.76,"h":56.86,"l":54.93,"c":54.95,"v":4800300},{"d":"2021-11-30","o":54.32,"h":54.32,"l":52.36,"c":52.6,"v":10816400},{"d":"2021-12-01","o":53.7,"h":54.21,"l":51.69,"c":51.72,"v":5845600},{"d":"2021-12-02","o":52.2,"h":54.25,"l":52.2,"c":53.96,"v":6570900},{"d":"2021-12-03","o":53.91,"h":54.19,"l":53.06,"c":53.32,"v":5056200},{"d":"2021-12-06","o":54.2,"h":55.49,"l":54.09,"c":54.77,"v":6051100},{"d":"2021-12-07","o":55.15,"h":55.95,"l":54.9,"c":55.19,"v":4852800},{"d":"2021-12-08","o":55.37,"h":55.65,"l":54.79,"c":54.97,"v":4018600},{"d":"2021-12-09","o":54.65,"h":55.36,"l":54.47,"c":54.81,"v":3716400},{"d":"2021-12-10","o":55.09,"h":55.2,"l":54.13,"c":54.39,"v":4023500},{"d":"2021-12-13","o":54.28,"h":54.31,"l":53.25,"c":53.84,"v":4304600},{"d":"2021-12-14","o":53.75,"h":55.09,"l":53.65,"c":54.66,"v":5066200},{"d":"2021-12-15","o":54.58,"h":54.58,"l":53.46,"c":54.36,"v":4523900},{"d":"2021-12-16","o":54.93,"h":55.82,"l":54.62,"c":55.28,"v":6340200},{"d":"2021-12-17","o":55.08,"h":55.13,"l":53.55,"c":54.11,"v":11164300},{"d":"2021-12-20","o":53.21,"h":53.22,"l":51.85,"c":52.91,"v":4458400},{"d":"2021-12-21","o":53.61,"h":55.6,"l":53.59,"c":55.14,"v":6431000},{"d":"2021-12-22","o":55,"h":55.62,"l":54.9,"c":55.27,"v":4694000},{"d":"2021-12-23","o":55.61,"h":56.75,"l":55.6,"c":56.57,"v":3980700},{"d":"2021-12-27","o":56.66,"h":57.04,"l":56.26,"c":56.9,"v":2079300},{"d":"2021-12-28","o":56.79,"h":57.6,"l":56.6,"c":56.67,"v":2449500},{"d":"2021-12-29","o":56.64,"h":57.14,"l":56.56,"c":56.78,"v":1977500},{"d":"2021-12-30","o":56.9,"h":57.34,"l":56.71,"c":56.74,"v":2144300},{"d":"2021-12-31","o":56.7,"h":57.23,"l":56.65,"c":56.86,"v":2075300},{"d":"2022-01-03","o":57.18,"h":58.08,"l":57.13,"c":57.39,"v":3376300},{"d":"2022-01-04","o":58.25,"h":59.48,"l":58.03,"c":59,"v":5281300},{"d":"2022-01-05","o":59.13,"h":59.7,"l":58.15,"c":58.19,"v":4639400},{"d":"2022-01-06","o":59.24,"h":59.52,"l":57.79,"c":59.19,"v":6331600},{"d":"2022-01-07","o":59.6,"h":60.97,"l":59.31,"c":60.74,"v":5318900},{"d":"2022-01-10","o":61.12,"h":61.56,"l":59.83,"c":61.41,"v":7913200},{"d":"2022-01-11","o":61.53,"h":61.77,"l":60.86,"c":61.77,"v":6091500},{"d":"2022-01-12","o":61.48,"h":62.11,"l":60.51,"c":61.37,"v":6150500},{"d":"2022-01-13","o":61.79,"h":62.25,"l":61.55,"c":61.87,"v":3476900},{"d":"2022-01-14","o":60.94,"h":62.18,"l":60.83,"c":61.91,"v":4465100},{"d":"2022-01-18","o":62,"h":62.18,"l":60.74,"c":60.9,"v":4265200},{"d":"2022-01-19","o":61.18,"h":61.6,"l":58.74,"c":58.84,"v":6354800},{"d":"2022-01-20","o":59.03,"h":60.84,"l":58.59,"c":58.84,"v":5861700},{"d":"2022-01-21","o":58.7,"h":58.87,"l":57.06,"c":57.32,"v":6608800},{"d":"2022-01-24","o":56.66,"h":57.67,"l":54.39,"c":57.46,"v":7420100},{"d":"2022-01-25","o":56.73,"h":58.81,"l":55.34,"c":58.21,"v":6163500},{"d":"2022-01-26","o":58.86,"h":59.5,"l":56.78,"c":57.63,"v":6090700},{"d":"2022-01-27","o":58.28,"h":59.24,"l":56.21,"c":56.42,"v":5398600},{"d":"2022-01-28","o":56,"h":57.04,"l":55.57,"c":56.96,"v":5248600},{"d":"2022-01-31","o":56.5,"h":57.81,"l":55.84,"c":57.75,"v":4187800},{"d":"2022-02-01","o":57.83,"h":59.27,"l":57.5,"c":59.11,"v":3674700},{"d":"2022-02-02","o":58.82,"h":60.33,"l":58.78,"c":60.25,"v":4796500},{"d":"2022-02-03","o":60.29,"h":60.79,"l":59.35,"c":59.49,"v":3381600},{"d":"2022-02-04","o":59.34,"h":61.61,"l":59.34,"c":60.99,"v":4165800},{"d":"2022-02-07","o":61.12,"h":62.41,"l":61.12,"c":61.79,"v":3968100},{"d":"2022-02-08","o":62.5,"h":63.11,"l":62.22,"c":62.7,"v":5242000},{"d":"2022-02-09","o":62.85,"h":63.54,"l":62.35,"c":62.41,"v":4460100},{"d":"2022-02-10","o":61.55,"h":63.5,"l":61.53,"c":62.22,"v":4926500},{"d":"2022-02-11","o":62.22,"h":62.93,"l":60.1,"c":60.74,"v":7241100},{"d":"2022-02-14","o":60.73,"h":61.08,"l":58.53,"c":58.99,"v":7294400},{"d":"2022-02-15","o":59.74,"h":60.73,"l":59.26,"c":60.38,"v":4189300},{"d":"2022-02-16","o":59.79,"h":60.88,"l":59.79,"c":60.34,"v":3416800},{"d":"2022-02-17","o":59.95,"h":61.84,"l":59.56,"c":61.38,"v":6154900},{"d":"2022-02-18","o":60.38,"h":62.24,"l":60.38,"c":61.73,"v":5488200},{"d":"2022-02-22","o":62,"h":62.88,"l":61.2,"c":61.61,"v":5749500},{"d":"2022-02-23","o":62.13,"h":62.84,"l":61.17,"c":61.54,"v":5102400},{"d":"2022-02-24","o":59.35,"h":60.59,"l":58.18,"c":60.38,"v":6276600},{"d":"2022-02-25","o":60.79,"h":63.17,"l":60.63,"c":63.16,"v":8694700},{"d":"2022-02-28","o":61.25,"h":62.24,"l":60.7,"c":61.24,"v":7596600},{"d":"2022-03-01","o":60.56,"h":60.67,"l":57.25,"c":57.89,"v":6478100},{"d":"2022-03-02","o":58.75,"h":61.32,"l":58.75,"c":61.04,"v":6545000},{"d":"2022-03-03","o":60.8,"h":61.49,"l":59.84,"c":60.41,"v":4260700},{"d":"2022-03-04","o":59.01,"h":59.09,"l":56.73,"c":57.48,"v":7364100},{"d":"2022-03-07","o":56.66,"h":57.1,"l":54.66,"c":54.67,"v":7982000},{"d":"2022-03-08","o":55.46,"h":57.42,"l":54.9,"c":55.46,"v":7034500},{"d":"2022-03-09","o":57.99,"h":59.3,"l":57.87,"c":58.28,"v":5984800},{"d":"2022-03-10","o":57.3,"h":58.37,"l":56.36,"c":56.98,"v":5247400},{"d":"2022-03-11","o":57.78,"h":58.47,"l":56.9,"c":57,"v":3423600},{"d":"2022-03-14","o":58.08,"h":59.02,"l":57.13,"c":57.51,"v":3734300},{"d":"2022-03-15","o":58.06,"h":58.91,"l":57.25,"c":58.55,"v":3901300},{"d":"2022-03-16","o":59.09,"h":60.36,"l":58.67,"c":59.78,"v":4346600},{"d":"2022-03-17","o":59.09,"h":60.95,"l":58.99,"c":60.94,"v":4991100},{"d":"2022-03-18","o":60.68,"h":61.11,"l":59.73,"c":61.03,"v":6258900},{"d":"2022-03-21","o":61.54,"h":62.05,"l":60.96,"c":61.74,"v":6074000},{"d":"2022-03-22","o":62.39,"h":63.77,"l":62.35,"c":62.68,"v":4486500},{"d":"2022-03-23","o":62.35,"h":62.89,"l":61.82,"c":61.85,"v":3071200},{"d":"2022-03-24","o":62.25,"h":63.3,"l":61.98,"c":63.16,"v":3185800},{"d":"2022-03-25","o":63.25,"h":64.53,"l":63.17,"c":64.48,"v":3712200},{"d":"2022-03-28","o":63.95,"h":64.16,"l":63.33,"c":63.73,"v":3486500},{"d":"2022-03-29","o":64.58,"h":64.9,"l":62.48,"c":63.05,"v":4393200},{"d":"2022-03-30","o":63.02,"h":64.07,"l":63.02,"c":63.49,"v":4424500},{"d":"2022-03-31","o":63.24,"h":64.12,"l":62.77,"c":62.77,"v":4589800},{"d":"2022-04-01","o":63.32,"h":64.13,"l":63.05,"c":63.79,"v":3802800},{"d":"2022-04-04","o":63.44,"h":63.66,"l":62.22,"c":62.54,"v":2960800},{"d":"2022-04-05","o":62.34,"h":63.46,"l":62.34,"c":62.45,"v":2906300},{"d":"2022-04-06","o":62.31,"h":63.04,"l":61.67,"c":61.81,"v":3528000},{"d":"2022-04-07","o":61.55,"h":61.97,"l":60.68,"c":61.66,"v":3506800},{"d":"2022-04-08","o":62.3,"h":63.47,"l":61.99,"c":63.14,"v":3140900},{"d":"2022-04-11","o":63.14,"h":64.29,"l":62.47,"c":62.58,"v":3398200},{"d":"2022-04-12","o":62.83,"h":63.62,"l":62.16,"c":62.45,"v":3518300},{"d":"2022-04-13","o":62.21,"h":63.05,"l":61.8,"c":62.98,"v":3386400},{"d":"2022-04-14","o":62.92,"h":63.92,"l":62.8,"c":63.03,"v":4399900},{"d":"2022-04-18","o":62.71,"h":64.11,"l":62.71,"c":63.9,"v":2088700},{"d":"2022-04-19","o":64.14,"h":64.63,"l":63.19,"c":63.61,"v":5089100},{"d":"2022-04-20","o":63.95,"h":65.16,"l":63.94,"c":64.41,"v":3432500},{"d":"2022-04-21","o":65.05,"h":65.73,"l":63.04,"c":63.13,"v":4244300},{"d":"2022-04-22","o":63,"h":63,"l":60.34,"c":60.44,"v":4865200},{"d":"2022-04-25","o":60.01,"h":60.01,"l":57.9,"c":59.68,"v":6587500},{"d":"2022-04-26","o":58.84,"h":59.63,"l":57.62,"c":57.66,"v":4261100},{"d":"2022-04-27","o":57.87,"h":59.49,"l":57.46,"c":59.12,"v":4989600},{"d":"2022-04-28","o":59.77,"h":60.45,"l":58.49,"c":60.04,"v":4623700},{"d":"2022-04-29","o":59.74,"h":60.13,"l":58.33,"c":58.51,"v":5789500},{"d":"2022-05-02","o":58.97,"h":59.45,"l":57.67,"c":59.06,"v":4276900},{"d":"2022-05-03","o":59.56,"h":60.29,"l":58.33,"c":59.53,"v":8013100},{"d":"2022-05-04","o":60.08,"h":64.05,"l":59.8,"c":63.94,"v":7814600},{"d":"2022-05-05","o":62.93,"h":63.72,"l":61.44,"c":62.12,"v":6021000},{"d":"2022-05-06","o":62.11,"h":62.52,"l":61.19,"c":62.23,"v":5885500},{"d":"2022-05-09","o":61.61,"h":62.33,"l":59.26,"c":59.61,"v":6605600},{"d":"2022-05-10","o":60.23,"h":61.45,"l":57.62,"c":58.69,"v":6476600},{"d":"2022-05-11","o":58.73,"h":60.77,"l":58.51,"c":58.61,"v":4809500},{"d":"2022-05-12","o":58.41,"h":59.04,"l":57.24,"c":58.41,"v":4914400},{"d":"2022-05-13","o":59.02,"h":59.55,"l":58.21,"c":58.56,"v":6119400},{"d":"2022-05-16","o":58.67,"h":59.17,"l":57.87,"c":58.64,"v":4838900},{"d":"2022-05-17","o":59.9,"h":60.5,"l":59.5,"c":60.28,"v":3910900},{"d":"2022-05-18","o":59.73,"h":60.14,"l":58.08,"c":58.3,"v":5678800},{"d":"2022-05-19","o":57.5,"h":58.85,"l":57.45,"c":57.9,"v":4576300},{"d":"2022-05-20","o":58.14,"h":58.53,"l":53.83,"c":55.62,"v":8977100},{"d":"2022-05-23","o":56.56,"h":57.55,"l":56.08,"c":56.93,"v":7948900},{"d":"2022-05-24","o":56.69,"h":56.81,"l":54.7,"c":56.51,"v":5889400},{"d":"2022-05-25","o":56.32,"h":57.63,"l":56.17,"c":56.67,"v":5805900},{"d":"2022-05-26","o":57.58,"h":58.16,"l":57.12,"c":57.73,"v":6122600},{"d":"2022-05-27","o":57.85,"h":59,"l":57.63,"c":59,"v":3891100},{"d":"2022-05-31","o":58.65,"h":59.76,"l":58.17,"c":58.68,"v":5639200},{"d":"2022-06-01","o":58.94,"h":59.18,"l":57.09,"c":57.84,"v":6103000},{"d":"2022-06-02","o":57.92,"h":58.2,"l":57.11,"c":58.17,"v":3987500},{"d":"2022-06-03","o":57.76,"h":58.24,"l":57.09,"c":57.29,"v":4809200},{"d":"2022-06-06","o":57.81,"h":59.37,"l":57.4,"c":58.99,"v":4094300},{"d":"2022-06-07","o":58.57,"h":59.71,"l":58.06,"c":59.41,"v":4555900},{"d":"2022-06-08","o":58.97,"h":59.22,"l":57.54,"c":57.74,"v":3908000},{"d":"2022-06-09","o":57.74,"h":57.74,"l":55.87,"c":55.88,"v":6573800},{"d":"2022-06-10","o":54.29,"h":54.72,"l":53.41,"c":53.43,"v":7237800},{"d":"2022-06-13","o":52.46,"h":53.04,"l":51.21,"c":51.63,"v":6091700},{"d":"2022-06-14","o":52.07,"h":53,"l":51.61,"c":52.02,"v":5894300},{"d":"2022-06-15","o":52.52,"h":52.91,"l":51.04,"c":52.05,"v":6844700},{"d":"2022-06-16","o":50.87,"h":50.95,"l":49.08,"c":49.97,"v":7600300},{"d":"2022-06-17","o":50.1,"h":51.7,"l":49.99,"c":51.46,"v":17311400},{"d":"2022-06-21","o":52.99,"h":53.12,"l":51.69,"c":52.15,"v":4745100},{"d":"2022-06-22","o":51.09,"h":52.33,"l":51.02,"c":51.38,"v":5491100},{"d":"2022-06-23","o":51.2,"h":51.5,"l":49.38,"c":49.6,"v":6695000},{"d":"2022-06-24","o":50.13,"h":52.92,"l":50.02,"c":52.77,"v":7883300},{"d":"2022-06-27","o":52.62,"h":53.09,"l":51.5,"c":51.92,"v":4527500},{"d":"2022-06-28","o":52.69,"h":53.41,"l":51.77,"c":51.81,"v":3495500},{"d":"2022-06-29","o":52.16,"h":52.25,"l":50.73,"c":50.8,"v":4804700},{"d":"2022-06-30","o":50.02,"h":51.5,"l":49.46,"c":51.13,"v":4068700},{"d":"2022-07-01","o":51.1,"h":52.16,"l":50.74,"c":52.02,"v":3363500},{"d":"2022-07-05","o":50.71,"h":51.13,"l":49.65,"c":51.13,"v":4265900},{"d":"2022-07-06","o":50.69,"h":51.34,"l":50.22,"c":50.98,"v":3714700},{"d":"2022-07-07","o":51.79,"h":52.37,"l":51.68,"c":51.79,"v":4695300},{"d":"2022-07-08","o":52.03,"h":52.39,"l":51.36,"c":51.47,"v":2751900},{"d":"2022-07-11","o":51,"h":51.87,"l":50.95,"c":51.45,"v":3566500},{"d":"2022-07-12","o":50.99,"h":52.16,"l":50.99,"c":51.12,"v":3686500},{"d":"2022-07-13","o":50.45,"h":51.04,"l":49.98,"c":50.66,"v":4195400},{"d":"2022-07-14","o":49.09,"h":49.46,"l":48.4,"c":48.42,"v":5263800},{"d":"2022-07-15","o":49.33,"h":50.53,"l":48.75,"c":50.08,"v":4393000},{"d":"2022-07-18","o":50.64,"h":51.39,"l":49.66,"c":49.89,"v":3431000},{"d":"2022-07-19","o":50.74,"h":52.1,"l":50.71,"c":51.74,"v":3350000},{"d":"2022-07-20","o":51.39,"h":51.91,"l":51.02,"c":51.52,"v":3556200},{"d":"2022-07-21","o":51.28,"h":51.65,"l":50.72,"c":51.63,"v":2740500},{"d":"2022-07-22","o":51.74,"h":52.37,"l":50.85,"c":51.33,"v":3051700},{"d":"2022-07-25","o":51.77,"h":52.43,"l":51.38,"c":52.05,"v":3390300},{"d":"2022-07-26","o":51.77,"h":52.41,"l":51.33,"c":51.73,"v":2729300},{"d":"2022-07-27","o":52.11,"h":52.8,"l":51.62,"c":52.52,"v":2676400},{"d":"2022-07-28","o":52.52,"h":52.73,"l":50.19,"c":50.49,"v":8878600},{"d":"2022-07-29","o":50.65,"h":51.95,"l":50.65,"c":51.77,"v":6882500},{"d":"2022-08-01","o":51.25,"h":51.61,"l":50.82,"c":51.04,"v":4589600},{"d":"2022-08-02","o":50.96,"h":51.67,"l":50.64,"c":50.71,"v":4977000},{"d":"2022-08-03","o":51.1,"h":51.74,"l":50.73,"c":51.58,"v":3495300},{"d":"2022-08-04","o":51.45,"h":51.86,"l":51.06,"c":51.12,"v":3422500},{"d":"2022-08-05","o":51.07,"h":51.97,"l":50.92,"c":51.83,"v":3359200},{"d":"2022-08-08","o":52.4,"h":52.89,"l":52.1,"c":52.27,"v":4623400},{"d":"2022-08-09","o":52.81,"h":53.77,"l":52.45,"c":53.55,"v":4988400},{"d":"2022-08-10","o":54.3,"h":55.05,"l":54.3,"c":54.92,"v":4742200},{"d":"2022-08-11","o":55.62,"h":56.47,"l":55.62,"c":56.33,"v":3986300},{"d":"2022-08-12","o":56.3,"h":57.44,"l":56.3,"c":57.41,"v":4318100},{"d":"2022-08-15","o":56.48,"h":57.16,"l":56.26,"c":56.76,"v":3152600},{"d":"2022-08-16","o":56.59,"h":57.46,"l":56.49,"c":57.29,"v":3992000},{"d":"2022-08-17","o":56.5,"h":57.05,"l":56.18,"c":56.69,"v":3090100},{"d":"2022-08-18","o":56.85,"h":57.51,"l":56.75,"c":57.33,"v":2064700},{"d":"2022-08-19","o":56.97,"h":57.1,"l":55.94,"c":56.1,"v":3783000},{"d":"2022-08-22","o":55.27,"h":55.31,"l":54.01,"c":54.04,"v":3735000},{"d":"2022-08-23","o":54.09,"h":54.64,"l":54.05,"c":54.27,"v":3682100},{"d":"2022-08-24","o":54.01,"h":54.5,"l":53.72,"c":54.32,"v":2055900},{"d":"2022-08-25","o":54.5,"h":55.29,"l":54.21,"c":55.26,"v":2507700},{"d":"2022-08-26","o":55.5,"h":55.62,"l":52.95,"c":53,"v":5647800},{"d":"2022-08-29","o":52.61,"h":53.31,"l":52.16,"c":52.8,"v":3082500},{"d":"2022-08-30","o":52.99,"h":53.02,"l":52.04,"c":52.39,"v":2787000},{"d":"2022-08-31","o":52.64,"h":52.86,"l":51.7,"c":51.75,"v":5946400},{"d":"2022-09-01","o":51.55,"h":52.4,"l":51.11,"c":52.34,"v":3998600},{"d":"2022-09-02","o":53.08,"h":53.74,"l":52.03,"c":52.41,"v":3702000},{"d":"2022-09-06","o":52.81,"h":53.37,"l":51.64,"c":52.36,"v":4142700},{"d":"2022-09-07","o":51.87,"h":53.91,"l":51.87,"c":53.7,"v":4000400},{"d":"2022-09-08","o":53.56,"h":54.56,"l":53.2,"c":54.33,"v":3655900},{"d":"2022-09-09","o":54.75,"h":55.31,"l":54.75,"c":55.04,"v":4631300},{"d":"2022-09-12","o":55.9,"h":56.64,"l":55.5,"c":56.53,"v":3484600},{"d":"2022-09-13","o":55.22,"h":55.94,"l":54.15,"c":54.34,"v":5155200},{"d":"2022-09-14","o":54.44,"h":55.04,"l":53.56,"c":54.2,"v":4425400},{"d":"2022-09-15","o":53.95,"h":54.92,"l":53.45,"c":54.18,"v":5775000},{"d":"2022-09-16","o":53.99,"h":53.99,"l":52.72,"c":53.65,"v":11543400},{"d":"2022-09-19","o":52.9,"h":54.69,"l":52.78,"c":54.59,"v":3212800},{"d":"2022-09-20","o":54,"h":54.34,"l":52.46,"c":53.41,"v":6373400},{"d":"2022-09-21","o":53.78,"h":54.25,"l":52.28,"c":52.29,"v":4928100},{"d":"2022-09-22","o":52.59,"h":52.65,"l":51.1,"c":51.21,"v":4988700},{"d":"2022-09-23","o":50.58,"h":50.96,"l":49.1,"c":49.77,"v":5500600},{"d":"2022-09-26","o":49.24,"h":50.02,"l":48.09,"c":48.41,"v":5906300},{"d":"2022-09-27","o":48.84,"h":49.09,"l":48.1,"c":48.56,"v":5674000},{"d":"2022-09-28","o":48.41,"h":49.25,"l":48.3,"c":48.77,"v":9837700},{"d":"2022-09-29","o":48.12,"h":48.43,"l":47.05,"c":47.66,"v":7362200},{"d":"2022-09-30","o":47.57,"h":48.65,"l":47.31,"c":47.48,"v":5209200},{"d":"2022-10-03","o":48.21,"h":49.39,"l":47.3,"c":49.18,"v":4998000},{"d":"2022-10-04","o":50.01,"h":51.74,"l":49.99,"c":51.71,"v":4124500},{"d":"2022-10-05","o":50.8,"h":51.65,"l":50.75,"c":51.3,"v":4040800},{"d":"2022-10-06","o":50.86,"h":51.3,"l":50.59,"c":50.76,"v":3121600},{"d":"2022-10-07","o":50.24,"h":50.58,"l":49.42,"c":49.71,"v":4097100},{"d":"2022-10-10","o":49.81,"h":50.07,"l":48.22,"c":48.44,"v":7099000},{"d":"2022-10-11","o":48.24,"h":49.21,"l":47.88,"c":48.05,"v":4796900},{"d":"2022-10-12","o":49,"h":49.76,"l":48.55,"c":48.96,"v":3866100},{"d":"2022-10-13","o":48.3,"h":51.51,"l":48.03,"c":50.94,"v":5168600},{"d":"2022-10-14","o":51.16,"h":52.07,"l":50.43,"c":50.71,"v":5963500},{"d":"2022-10-17","o":51.93,"h":52.47,"l":51.6,"c":51.73,"v":4148100},{"d":"2022-10-18","o":52.99,"h":53.32,"l":52.01,"c":52.6,"v":5350800},{"d":"2022-10-19","o":52.34,"h":53.43,"l":52.32,"c":52.75,"v":3600700},{"d":"2022-10-20","o":52.15,"h":52.97,"l":51.55,"c":51.85,"v":4473700},{"d":"2022-10-21","o":51.77,"h":53.3,"l":51.66,"c":53.25,"v":4078600},{"d":"2022-10-24","o":53.56,"h":54.56,"l":53.51,"c":54.35,"v":3322800},{"d":"2022-10-25","o":53.72,"h":54.62,"l":53.47,"c":54.29,"v":3899000},{"d":"2022-10-26","o":54.69,"h":54.98,"l":54.08,"c":54.22,"v":3377000},{"d":"2022-10-27","o":54.76,"h":55.78,"l":54.55,"c":54.62,"v":3573300},{"d":"2022-10-28","o":54.92,"h":56.9,"l":54.69,"c":56.8,"v":4758700},{"d":"2022-10-31","o":56.66,"h":57.35,"l":56.48,"c":57,"v":5647900},{"d":"2022-11-01","o":57.4,"h":58.14,"l":57.03,"c":57.07,"v":6844400},{"d":"2022-11-02","o":57.28,"h":58.65,"l":56.82,"c":57.28,"v":6611300},{"d":"2022-11-03","o":56.27,"h":58.15,"l":56.11,"c":57.61,"v":5603300},{"d":"2022-11-04","o":58.39,"h":58.58,"l":57.05,"c":57.92,"v":3443500},{"d":"2022-11-07","o":58.44,"h":59.31,"l":58.01,"c":59.17,"v":3640800},{"d":"2022-11-08","o":59,"h":59.86,"l":58.38,"c":59.13,"v":4511100},{"d":"2022-11-09","o":58.74,"h":59.42,"l":58.39,"c":58.46,"v":3849400},{"d":"2022-11-10","o":60.15,"h":60.92,"l":59.61,"c":60.59,"v":4974300},{"d":"2022-11-11","o":60.91,"h":61.16,"l":60.03,"c":60.39,"v":6332200},{"d":"2022-11-14","o":60.36,"h":61.11,"l":60.17,"c":60.24,"v":4687800},{"d":"2022-11-15","o":61.1,"h":61.83,"l":60.25,"c":60.54,"v":6113300},{"d":"2022-11-16","o":60.45,"h":60.84,"l":59.83,"c":59.87,"v":4581200},{"d":"2022-11-17","o":58.99,"h":59.66,"l":58.77,"c":59.44,"v":5903100},{"d":"2022-11-18","o":60.29,"h":60.62,"l":59.49,"c":59.82,"v":3381600},{"d":"2022-11-21","o":59.74,"h":60.36,"l":59.26,"c":60.11,"v":3351800},{"d":"2022-11-22","o":60.44,"h":60.94,"l":60.37,"c":60.88,"v":3149200},{"d":"2022-11-23","o":60.59,"h":61.34,"l":60.59,"c":60.96,"v":2362400},{"d":"2022-11-25","o":61.36,"h":61.43,"l":60.97,"c":61.08,"v":2160500},{"d":"2022-11-28","o":60.54,"h":61.25,"l":60.54,"c":60.74,"v":3787500},{"d":"2022-11-29","o":60.94,"h":61.74,"l":60.64,"c":61.44,"v":3526800},{"d":"2022-11-30","o":61.02,"h":63.22,"l":60.71,"c":63.11,"v":10713100},{"d":"2022-12-01","o":63.39,"h":63.43,"l":62.55,"c":63.1,"v":6331900},{"d":"2022-12-02","o":62.55,"h":63.06,"l":62.37,"c":62.75,"v":4422000},{"d":"2022-12-05","o":62.33,"h":62.64,"l":61.12,"c":61.53,"v":5058400},{"d":"2022-12-06","o":61.61,"h":61.75,"l":61.05,"c":61.69,"v":3616100},{"d":"2022-12-07","o":61.49,"h":62.74,"l":61.14,"c":62.03,"v":5662900},{"d":"2022-12-08","o":62.45,"h":62.5,"l":61.75,"c":62.26,"v":5963800},{"d":"2022-12-09","o":62.04,"h":62.94,"l":61.57,"c":62.51,"v":5261200},{"d":"2022-12-12","o":62.66,"h":63.6,"l":62.3,"c":63.51,"v":4785900},{"d":"2022-12-13","o":64.62,"h":64.8,"l":63.28,"c":63.56,"v":5533900},{"d":"2022-12-14","o":63.42,"h":64.09,"l":62.36,"c":62.66,"v":6048200},{"d":"2022-12-15","o":61.78,"h":62.39,"l":61.46,"c":62.21,"v":8012000},{"d":"2022-12-16","o":61.69,"h":62.76,"l":61.39,"c":62.57,"v":13078300},{"d":"2022-12-19","o":62.58,"h":63.1,"l":61.29,"c":61.47,"v":6757300},{"d":"2022-12-20","o":61.86,"h":63.24,"l":61.29,"c":62.8,"v":4214000},{"d":"2022-12-21","o":63.48,"h":63.89,"l":63.24,"c":63.33,"v":3367500},{"d":"2022-12-22","o":63.15,"h":63.27,"l":61.53,"c":62.4,"v":3715800},{"d":"2022-12-23","o":62.38,"h":63.2,"l":62.11,"c":63.16,"v":2344200},{"d":"2022-12-27","o":63.39,"h":63.45,"l":62.98,"c":63.33,"v":2329800},{"d":"2022-12-28","o":63.48,"h":63.64,"l":62.86,"c":62.89,"v":2763800},{"d":"2022-12-29","o":63.2,"h":63.76,"l":62.91,"c":63.63,"v":1793400},{"d":"2022-12-30","o":63.26,"h":63.46,"l":62.94,"c":63.24,"v":2351600},{"d":"2023-01-03","o":63.45,"h":63.87,"l":62.62,"c":62.93,"v":3363500},{"d":"2023-01-04","o":63.5,"h":64.56,"l":63.18,"c":63.86,"v":3763600},{"d":"2023-01-05","o":63.92,"h":64.08,"l":63,"c":63.51,"v":3902300},{"d":"2023-01-06","o":64.09,"h":64.6,"l":63.76,"c":64.55,"v":2893400},{"d":"2023-01-09","o":64.76,"h":64.88,"l":63.77,"c":63.87,"v":3014000},{"d":"2023-01-10","o":63.77,"h":63.97,"l":63.2,"c":63.45,"v":6056000},{"d":"2023-01-11","o":63.42,"h":63.79,"l":63.25,"c":63.46,"v":5409500},{"d":"2023-01-12","o":63.8,"h":64.22,"l":63.5,"c":63.68,"v":5012000},{"d":"2023-01-13","o":63.16,"h":64.48,"l":62.92,"c":64.41,"v":2369500},{"d":"2023-01-17","o":64.06,"h":64.38,"l":63.61,"c":63.78,"v":3765300},{"d":"2023-01-18","o":63.7,"h":64.03,"l":62.13,"c":62.21,"v":3565300},{"d":"2023-01-19","o":61.9,"h":62.24,"l":61.4,"c":61.72,"v":4435300},{"d":"2023-01-20","o":61.75,"h":62.48,"l":60.76,"c":62.47,"v":3343100},{"d":"2023-01-23","o":62.43,"h":63.14,"l":62.28,"c":63.1,"v":2354500},{"d":"2023-01-24","o":63.4,"h":63.41,"l":62.05,"c":63.16,"v":4874900},{"d":"2023-01-25","o":62.6,"h":63.68,"l":62.44,"c":63.5,"v":5565000},{"d":"2023-01-26","o":63.9,"h":64.05,"l":63.36,"c":63.98,"v":3335200},{"d":"2023-01-27","o":63.48,"h":63.9,"l":63.19,"c":63.33,"v":2294200},{"d":"2023-01-30","o":63.07,"h":63.48,"l":63,"c":63.17,"v":2080700},{"d":"2023-01-31","o":62.48,"h":63.27,"l":61.76,"c":63.22,"v":4342000},{"d":"2023-02-01","o":62.55,"h":62.76,"l":60.83,"c":61.23,"v":6371800},{"d":"2023-02-02","o":61.01,"h":61.1,"l":58.45,"c":59.03,"v":10982200},{"d":"2023-02-03","o":58.99,"h":59.28,"l":58.17,"c":58.75,"v":6736100},{"d":"2023-02-06","o":58.46,"h":60,"l":58.3,"c":59.96,"v":3895400},{"d":"2023-02-07","o":59.56,"h":60.87,"l":59.5,"c":60.61,"v":3394200},{"d":"2023-02-08","o":60.23,"h":61.49,"l":59.98,"c":60.97,"v":6025800},{"d":"2023-02-09","o":61.44,"h":61.7,"l":60.67,"c":60.87,"v":3747700},{"d":"2023-02-10","o":60.8,"h":61.39,"l":60.75,"c":61.32,"v":3096900},{"d":"2023-02-13","o":61.35,"h":62.07,"l":61.22,"c":61.96,"v":3838500},{"d":"2023-02-14","o":61.67,"h":61.98,"l":61.05,"c":61.52,"v":3756200},{"d":"2023-02-15","o":61.25,"h":61.91,"l":60.93,"c":61.83,"v":4141500},{"d":"2023-02-16","o":61.61,"h":63.07,"l":61.23,"c":62.16,"v":5064500},{"d":"2023-02-17","o":61.87,"h":62.15,"l":60.49,"c":60.82,"v":5737000},{"d":"2023-02-21","o":60.63,"h":60.9,"l":59.3,"c":59.72,"v":4858600},{"d":"2023-02-22","o":59.31,"h":60.86,"l":59.16,"c":60.66,"v":5810400},{"d":"2023-02-23","o":61,"h":61.37,"l":59.82,"c":60.31,"v":4010400},{"d":"2023-02-24","o":59.85,"h":60.35,"l":59.47,"c":60.17,"v":4102100},{"d":"2023-02-27","o":60.58,"h":61.06,"l":60.31,"c":60.65,"v":3591500},{"d":"2023-02-28","o":60.8,"h":61.39,"l":60.61,"c":61.11,"v":6205100},{"d":"2023-03-01","o":61.16,"h":61.74,"l":60.83,"c":60.96,"v":4360100},{"d":"2023-03-02","o":60.53,"h":60.79,"l":59.75,"c":60.03,"v":4008200},{"d":"2023-03-03","o":60.4,"h":60.4,"l":59.72,"c":60.2,"v":3783500},{"d":"2023-03-06","o":60.06,"h":60.55,"l":59.91,"c":60.34,"v":4597200},{"d":"2023-03-07","o":60.35,"h":60.41,"l":58.11,"c":58.49,"v":3540600},{"d":"2023-03-08","o":58.66,"h":58.77,"l":56.81,"c":57.35,"v":5651400},{"d":"2023-03-09","o":57.4,"h":57.5,"l":55.42,"c":55.8,"v":7252100},{"d":"2023-03-10","o":54.89,"h":55,"l":52.83,"c":53.15,"v":11354000},{"d":"2023-03-13","o":51.03,"h":51.22,"l":49.11,"c":50.07,"v":13489800},{"d":"2023-03-14","o":52.3,"h":52.45,"l":50.72,"c":51.12,"v":8186600},{"d":"2023-03-15","o":48.83,"h":49.48,"l":46.94,"c":47.96,"v":10302500},{"d":"2023-03-16","o":46.93,"h":50.35,"l":46.77,"c":50.19,"v":13158000},{"d":"2023-03-17","o":49.49,"h":49.55,"l":47.13,"c":47.24,"v":11535600},{"d":"2023-03-20","o":47.87,"h":49.44,"l":47.81,"c":48.85,"v":7182100},{"d":"2023-03-21","o":50.35,"h":51.38,"l":50.34,"c":51.25,"v":9632500},{"d":"2023-03-22","o":51.03,"h":51.25,"l":48.71,"c":48.75,"v":5609100},{"d":"2023-03-23","o":48.73,"h":48.94,"l":46.61,"c":47.16,"v":6555000},{"d":"2023-03-24","o":46.05,"h":47.36,"l":45.66,"c":47.34,"v":6564500},{"d":"2023-03-27","o":48.34,"h":48.51,"l":47.32,"c":47.46,"v":8219100},{"d":"2023-03-28","o":47.23,"h":47.81,"l":47.06,"c":47.5,"v":5140700},{"d":"2023-03-29","o":48.49,"h":48.73,"l":47.99,"c":48.7,"v":5201600},{"d":"2023-03-30","o":49.09,"h":49.92,"l":49.09,"c":49.82,"v":5933600},{"d":"2023-03-31","o":50.22,"h":50.49,"l":49.96,"c":50.36,"v":5071600},{"d":"2023-04-03","o":50.46,"h":50.84,"l":50.06,"c":50.42,"v":4324800},{"d":"2023-04-04","o":51.03,"h":51.09,"l":48.91,"c":49.87,"v":3905400},{"d":"2023-04-05","o":49.28,"h":50.3,"l":49.21,"c":50.24,"v":3467900},{"d":"2023-04-06","o":50.47,"h":51.27,"l":50.47,"c":51.08,"v":3439200},{"d":"2023-04-10","o":50.5,"h":51.23,"l":50.4,"c":51.11,"v":2933400},{"d":"2023-04-11","o":51.3,"h":51.66,"l":50.98,"c":51.2,"v":4814100},{"d":"2023-04-12","o":51.55,"h":51.97,"l":50.91,"c":51.32,"v":4391300},{"d":"2023-04-13","o":50.97,"h":51.81,"l":50.54,"c":51.62,"v":5068700},{"d":"2023-04-14","o":52.02,"h":52.4,"l":50.94,"c":51.44,"v":3463000},{"d":"2023-04-17","o":51.16,"h":51.99,"l":50.69,"c":51.92,"v":4968000},{"d":"2023-04-18","o":52.17,"h":52.5,"l":51.85,"c":52.46,"v":3168000},{"d":"2023-04-19","o":52.45,"h":53.35,"l":52.12,"c":53.17,"v":3778900},{"d":"2023-04-20","o":52.9,"h":53.14,"l":52.08,"c":52.34,"v":4668900},{"d":"2023-04-21","o":52.01,"h":52.19,"l":50.92,"c":51.55,"v":3912800},{"d":"2023-04-24","o":51.37,"h":52.14,"l":51.37,"c":51.82,"v":2975400},{"d":"2023-04-25","o":51.12,"h":51.53,"l":50.73,"c":50.95,"v":2561800},{"d":"2023-04-26","o":51.05,"h":51.62,"l":50.44,"c":50.81,"v":3127200},{"d":"2023-04-27","o":51.1,"h":52.31,"l":51.01,"c":52.14,"v":2963800},{"d":"2023-04-28","o":51.77,"h":53.23,"l":51.65,"c":53.04,"v":3508200},{"d":"2023-05-01","o":52.59,"h":53.72,"l":52.51,"c":53.09,"v":2789600},{"d":"2023-05-02","o":52.83,"h":52.84,"l":50.95,"c":51.93,"v":4165200},{"d":"2023-05-03","o":52.19,"h":52.64,"l":51.21,"c":51.35,"v":3594400},{"d":"2023-05-04","o":50.7,"h":50.99,"l":48.95,"c":49.88,"v":5424500},{"d":"2023-05-05","o":54.17,"h":54.6,"l":52.42,"c":53.79,"v":7504700},{"d":"2023-05-08","o":54.38,"h":54.49,"l":53.51,"c":53.75,"v":3567400},{"d":"2023-05-09","o":53.21,"h":53.63,"l":53.02,"c":53.1,"v":4876100},{"d":"2023-05-10","o":53.46,"h":53.61,"l":52.44,"c":52.61,"v":4853000},{"d":"2023-05-11","o":52.04,"h":53,"l":51.93,"c":52.81,"v":4446200},{"d":"2023-05-12","o":53.15,"h":53.34,"l":51.86,"c":52.49,"v":3076500},{"d":"2023-05-15","o":52.89,"h":52.93,"l":52.07,"c":52.54,"v":2942900},{"d":"2023-05-16","o":52.55,"h":53.22,"l":52.13,"c":52.31,"v":4336700},{"d":"2023-05-17","o":52.86,"h":54.09,"l":52.86,"c":53.74,"v":4081400},{"d":"2023-05-18","o":53.73,"h":54.43,"l":53.16,"c":54.31,"v":2533200},{"d":"2023-05-19","o":54.74,"h":54.85,"l":53.57,"c":53.85,"v":2732400},{"d":"2023-05-22","o":53.84,"h":54.01,"l":53.25,"c":53.96,"v":2632400},{"d":"2023-05-23","o":55.4,"h":56.9,"l":55.25,"c":55.77,"v":6493800},{"d":"2023-05-24","o":55.1,"h":55.42,"l":54.41,"c":54.57,"v":3211800},{"d":"2023-05-25","o":54.44,"h":54.67,"l":53.54,"c":53.68,"v":3798500},{"d":"2023-05-26","o":53.73,"h":54.37,"l":53.4,"c":54.07,"v":3115900},{"d":"2023-05-30","o":54.14,"h":54.77,"l":53.68,"c":54.72,"v":2803900},{"d":"2023-05-31","o":54.1,"h":54.47,"l":52.78,"c":52.83,"v":9756800},{"d":"2023-06-01","o":53.27,"h":53.89,"l":53.07,"c":53.74,"v":3836400},{"d":"2023-06-02","o":54.44,"h":55.69,"l":54.31,"c":55.2,"v":3782200},{"d":"2023-06-05","o":55.08,"h":55.08,"l":54.16,"c":54.23,"v":3421300},{"d":"2023-06-06","o":54.58,"h":56.12,"l":54.54,"c":55.93,"v":4290200},{"d":"2023-06-07","o":56.19,"h":57.01,"l":55.52,"c":56.73,"v":3684200},{"d":"2023-06-08","o":56.56,"h":57.06,"l":56.12,"c":56.63,"v":5151200},{"d":"2023-06-09","o":56.35,"h":57,"l":56.19,"c":56.88,"v":3593500},{"d":"2023-06-12","o":56.58,"h":56.86,"l":55.53,"c":56.22,"v":2926800},{"d":"2023-06-13","o":56.35,"h":57.42,"l":56.2,"c":56.63,"v":3495400},{"d":"2023-06-14","o":56.67,"h":57.42,"l":55.57,"c":55.84,"v":4211500},{"d":"2023-06-15","o":54.96,"h":57.07,"l":54.92,"c":56.62,"v":4709000},{"d":"2023-06-16","o":56.86,"h":57.51,"l":56.43,"c":57.3,"v":10319300},{"d":"2023-06-20","o":56.7,"h":57.16,"l":55.94,"c":56.08,"v":4083000},{"d":"2023-06-21","o":56.14,"h":56.61,"l":55.55,"c":56.46,"v":3984900},{"d":"2023-06-22","o":56.71,"h":56.76,"l":55.3,"c":55.97,"v":3987100},{"d":"2023-06-23","o":55.01,"h":55.49,"l":54.84,"c":55.22,"v":5255500},{"d":"2023-06-26","o":55.38,"h":56.11,"l":55.1,"c":55.67,"v":3348900},{"d":"2023-06-27","o":55.54,"h":56.78,"l":55.4,"c":56.45,"v":3349800},{"d":"2023-06-28","o":56.24,"h":56.52,"l":55.68,"c":56.46,"v":3858300},{"d":"2023-06-29","o":56.59,"h":57.4,"l":56.55,"c":57.2,"v":3862500},{"d":"2023-06-30","o":57.91,"h":57.95,"l":57.35,"c":57.54,"v":3228900},{"d":"2023-07-03","o":57.55,"h":58.44,"l":57.55,"c":57.94,"v":2257900},{"d":"2023-07-05","o":57.34,"h":57.77,"l":56.88,"c":57.71,"v":2751800},{"d":"2023-07-06","o":57.16,"h":57.67,"l":56.97,"c":57.6,"v":4172000},{"d":"2023-07-07","o":57.28,"h":58.73,"l":57.28,"c":58.2,"v":3089500},{"d":"2023-07-10","o":58.06,"h":58.62,"l":57.88,"c":58.08,"v":2758300},{"d":"2023-07-11","o":58.06,"h":58.97,"l":58.06,"c":58.75,"v":2681200},{"d":"2023-07-12","o":59.46,"h":59.74,"l":58.58,"c":58.65,"v":2709800},{"d":"2023-07-13","o":58.14,"h":58.96,"l":58.14,"c":58.89,"v":2544700},{"d":"2023-07-14","o":59.28,"h":59.34,"l":57.36,"c":57.65,"v":3168000},{"d":"2023-07-17","o":57.94,"h":59.36,"l":57.94,"c":59.1,"v":3859800},{"d":"2023-07-18","o":58.97,"h":59.66,"l":58.95,"c":59.37,"v":4119400},{"d":"2023-07-19","o":59.11,"h":59.64,"l":58.88,"c":59.12,"v":4605500},{"d":"2023-07-20","o":59.51,"h":60.26,"l":59.51,"c":60.24,"v":3340000},{"d":"2023-07-21","o":60.45,"h":60.5,"l":59.64,"c":59.95,"v":2455700},{"d":"2023-07-24","o":59.56,"h":60.68,"l":59.51,"c":60.26,"v":2771700},{"d":"2023-07-25","o":60.26,"h":60.38,"l":59.71,"c":59.89,"v":2816400},{"d":"2023-07-26","o":60.23,"h":61.14,"l":59.91,"c":60.84,"v":3262800},{"d":"2023-07-27","o":61.08,"h":61.7,"l":60.63,"c":60.64,"v":3178600},{"d":"2023-07-28","o":61.2,"h":61.32,"l":59.58,"c":60.16,"v":3904800},{"d":"2023-07-31","o":60.39,"h":60.79,"l":59.93,"c":60.28,"v":3675800},{"d":"2023-08-01","o":60.39,"h":60.46,"l":59.96,"c":60.38,"v":3819100},{"d":"2023-08-02","o":60.39,"h":62.2,"l":60.25,"c":61.27,"v":5055700},{"d":"2023-08-03","o":61.3,"h":61.45,"l":60.96,"c":61.14,"v":3865000},{"d":"2023-08-04","o":61.1,"h":61.83,"l":60.64,"c":60.69,"v":3240700},{"d":"2023-08-07","o":61.14,"h":62.32,"l":61.14,"c":61.91,"v":2560700},{"d":"2023-08-08","o":60.97,"h":61.67,"l":60.5,"c":61.5,"v":2277900},{"d":"2023-08-09","o":61.38,"h":61.57,"l":60.31,"c":60.34,"v":2133400},{"d":"2023-08-10","o":60.7,"h":61.4,"l":60.26,"c":60.42,"v":1895700},{"d":"2023-08-11","o":60.01,"h":60.83,"l":59.81,"c":60.53,"v":1732200},{"d":"2023-08-14","o":60.33,"h":60.37,"l":59.57,"c":59.82,"v":2207800},{"d":"2023-08-15","o":59.15,"h":59.19,"l":58.51,"c":58.78,"v":2911100},{"d":"2023-08-16","o":58.78,"h":59.44,"l":58.45,"c":58.61,"v":2305800},{"d":"2023-08-17","o":58.87,"h":59.05,"l":57.8,"c":58.06,"v":2879300},{"d":"2023-08-18","o":57.68,"h":58.38,"l":57.67,"c":57.95,"v":2584700},{"d":"2023-08-21","o":58.07,"h":58.23,"l":57.38,"c":57.79,"v":1900400},{"d":"2023-08-22","o":57.66,"h":57.94,"l":57.02,"c":57.34,"v":3135300},{"d":"2023-08-23","o":57.47,"h":57.68,"l":57.14,"c":57.62,"v":2360600},{"d":"2023-08-24","o":57.4,"h":58.57,"l":57.39,"c":58.09,"v":3379300},{"d":"2023-08-25","o":58.21,"h":58.56,"l":57.49,"c":57.85,"v":2286900},{"d":"2023-08-28","o":57.89,"h":58.39,"l":57.45,"c":57.87,"v":2048700},{"d":"2023-08-29","o":58.05,"h":58.45,"l":57.59,"c":58.35,"v":3136100},{"d":"2023-08-30","o":58.56,"h":58.98,"l":58.11,"c":58.34,"v":1865800},{"d":"2023-08-31","o":58.46,"h":58.6,"l":58.12,"c":58.52,"v":3113300},{"d":"2023-09-01","o":58.88,"h":59.6,"l":58.88,"c":59.24,"v":1995500},{"d":"2023-09-05","o":58.97,"h":59.76,"l":58.6,"c":58.6,"v":2428600},{"d":"2023-09-06","o":58.49,"h":59.39,"l":58.32,"c":59.19,"v":2787400},{"d":"2023-09-07","o":59.16,"h":59.9,"l":58.96,"c":59.65,"v":4405200},{"d":"2023-09-08","o":59.54,"h":60.16,"l":59.31,"c":59.66,"v":2060600},{"d":"2023-09-11","o":60.11,"h":60.62,"l":59.59,"c":59.69,"v":2719400},{"d":"2023-09-12","o":59.87,"h":60.95,"l":59.76,"c":60.57,"v":2091300},{"d":"2023-09-13","o":60.71,"h":60.88,"l":60.13,"c":60.65,"v":2723700},{"d":"2023-09-14","o":61,"h":61.38,"l":60.69,"c":61.2,"v":2556400},{"d":"2023-09-15","o":60.75,"h":61.23,"l":60.66,"c":61.18,"v":7130500},{"d":"2023-09-18","o":61.28,"h":61.92,"l":60.76,"c":61.68,"v":2704300},{"d":"2023-09-19","o":62.03,"h":62.58,"l":61.86,"c":62.36,"v":3029200},{"d":"2023-09-20","o":62.65,"h":62.94,"l":62.24,"c":62.32,"v":3144900},{"d":"2023-09-21","o":62.1,"h":62.21,"l":61.29,"c":61.33,"v":3698300},{"d":"2023-09-22","o":61.28,"h":61.84,"l":61.15,"c":61.58,"v":2670300},{"d":"2023-09-25","o":61.48,"h":62.24,"l":61.48,"c":62.13,"v":1988900},{"d":"2023-09-26","o":61.75,"h":62.45,"l":61.23,"c":61.26,"v":3072400},{"d":"2023-09-27","o":61.43,"h":61.54,"l":60.25,"c":61.01,"v":2387600},{"d":"2023-09-28","o":60.96,"h":61.95,"l":60.92,"c":61.28,"v":3172300},{"d":"2023-09-29","o":61.11,"h":61.4,"l":60.22,"c":60.6,"v":2913900},{"d":"2023-10-02","o":60.44,"h":60.58,"l":59.39,"c":60.05,"v":2982900},{"d":"2023-10-03","o":59.8,"h":59.93,"l":58.35,"c":58.64,"v":2865500},{"d":"2023-10-04","o":58.35,"h":59.43,"l":57.72,"c":59.36,"v":2980700},{"d":"2023-10-05","o":59.14,"h":60.64,"l":59.07,"c":60.15,"v":4251700},{"d":"2023-10-06","o":59.98,"h":61.19,"l":59.8,"c":60.87,"v":3304600},{"d":"2023-10-09","o":60.62,"h":61.25,"l":60.5,"c":61.09,"v":1856900},{"d":"2023-10-10","o":61.09,"h":61.64,"l":61.06,"c":61.17,"v":2472700},{"d":"2023-10-11","o":61.19,"h":61.77,"l":60.82,"c":61.53,"v":3050900},{"d":"2023-10-12","o":61.9,"h":61.9,"l":60.79,"c":61.14,"v":2739400},{"d":"2023-10-13","o":61.59,"h":62,"l":60.73,"c":61.09,"v":2313300},{"d":"2023-10-16","o":61.73,"h":62.85,"l":61.63,"c":62.61,"v":3022300},{"d":"2023-10-17","o":62.5,"h":63.65,"l":62.44,"c":63.18,"v":3377000},{"d":"2023-10-18","o":62.98,"h":63.35,"l":62.48,"c":62.6,"v":3269900},{"d":"2023-10-19","o":62.33,"h":62.64,"l":61.06,"c":61.17,"v":2388000},{"d":"2023-10-20","o":61.12,"h":61.26,"l":59.05,"c":59.52,"v":3142400},{"d":"2023-10-23","o":59.39,"h":59.41,"l":58.69,"c":58.98,"v":2821100},{"d":"2023-10-24","o":59.22,"h":59.98,"l":59.11,"c":59.87,"v":3001400},{"d":"2023-10-25","o":59.91,"h":61.28,"l":59.91,"c":60.96,"v":3594000},{"d":"2023-10-26","o":60.96,"h":61.91,"l":60.79,"c":60.85,"v":2788200},{"d":"2023-10-27","o":60.8,"h":60.87,"l":59.12,"c":59.53,"v":3097600},{"d":"2023-10-30","o":60,"h":61.11,"l":59.89,"c":61,"v":3075900},{"d":"2023-10-31","o":60.82,"h":61.55,"l":60.82,"c":61.31,"v":3996400},{"d":"2023-11-01","o":61.71,"h":62.42,"l":61.31,"c":62.05,"v":4790100},{"d":"2023-11-02","o":62.97,"h":64.78,"l":62.9,"c":64.36,"v":7287200},{"d":"2023-11-03","o":64,"h":64.94,"l":63.68,"c":63.74,"v":5002300},{"d":"2023-11-06","o":63.52,"h":64.5,"l":63.52,"c":63.94,"v":3111900},{"d":"2023-11-07","o":63.85,"h":63.85,"l":62.67,"c":63.1,"v":3392600},{"d":"2023-11-08","o":63.1,"h":63.33,"l":62.52,"c":62.58,"v":2648100},{"d":"2023-11-09","o":62.91,"h":63.6,"l":62.75,"c":62.85,"v":3118300},{"d":"2023-11-10","o":63.08,"h":63.92,"l":62.96,"c":63.82,"v":3636300},{"d":"2023-11-13","o":63.49,"h":64.04,"l":63.35,"c":63.73,"v":2492900},{"d":"2023-11-14","o":64.06,"h":64.78,"l":63.79,"c":64.21,"v":4617200},{"d":"2023-11-15","o":64.2,"h":64.41,"l":63.39,"c":63.48,"v":3436500},{"d":"2023-11-16","o":63.57,"h":64.18,"l":63.57,"c":64.12,"v":3166400},{"d":"2023-11-17","o":64.38,"h":64.74,"l":64.11,"c":64.48,"v":3343800},{"d":"2023-11-20","o":63.99,"h":64.66,"l":63.79,"c":64.36,"v":2472600},{"d":"2023-11-21","o":64.47,"h":65.3,"l":64.47,"c":64.97,"v":2852800},{"d":"2023-11-22","o":64.94,"h":65.26,"l":64.59,"c":64.97,"v":1857800},{"d":"2023-11-24","o":65.1,"h":65.72,"l":65.02,"c":65.21,"v":1457700},{"d":"2023-11-27","o":64.98,"h":65.41,"l":64.93,"c":65.25,"v":2706700},{"d":"2023-11-28","o":65.25,"h":65.47,"l":64.62,"c":64.64,"v":2336600},{"d":"2023-11-29","o":64.63,"h":65.12,"l":64.54,"c":64.83,"v":2496700},{"d":"2023-11-30","o":64.94,"h":65.83,"l":64.81,"c":65.81,"v":5325600},{"d":"2023-12-01","o":65.67,"h":66.47,"l":65.45,"c":65.97,"v":3439000},{"d":"2023-12-04","o":65.73,"h":66.3,"l":65.45,"c":66,"v":4116300},{"d":"2023-12-05","o":65.8,"h":66.45,"l":65.74,"c":65.9,"v":3634100},{"d":"2023-12-06","o":66.13,"h":66.68,"l":65.33,"c":65.37,"v":4221900},{"d":"2023-12-07","o":65.68,"h":65.85,"l":64.81,"c":65.41,"v":3790000},{"d":"2023-12-08","o":65.58,"h":65.85,"l":65.2,"c":65.53,"v":2922200},{"d":"2023-12-11","o":65.56,"h":66.54,"l":65.44,"c":66.18,"v":3675200},{"d":"2023-12-12","o":66.17,"h":67.39,"l":66.14,"c":66.95,"v":5163900},{"d":"2023-12-13","o":66.56,"h":67.36,"l":66.26,"c":67.23,"v":3612000},{"d":"2023-12-14","o":67.42,"h":67.69,"l":66.19,"c":66.49,"v":5215500},{"d":"2023-12-15","o":65.8,"h":66.98,"l":65.69,"c":66.01,"v":7661900},{"d":"2023-12-18","o":66.42,"h":66.79,"l":65.88,"c":66.46,"v":2710800},{"d":"2023-12-19","o":67.21,"h":67.62,"l":66.7,"c":67.44,"v":4097000},{"d":"2023-12-20","o":67.21,"h":67.78,"l":66.58,"c":66.62,"v":3759400},{"d":"2023-12-21","o":66.64,"h":66.96,"l":65.78,"c":66.57,"v":2006600},{"d":"2023-12-22","o":66.75,"h":67.11,"l":66.68,"c":66.93,"v":1518300},{"d":"2023-12-26","o":66.92,"h":67.32,"l":66.72,"c":67.13,"v":2815700},{"d":"2023-12-27","o":66.87,"h":67.22,"l":66.4,"c":67.15,"v":1507600},{"d":"2023-12-28","o":67.42,"h":67.98,"l":67.4,"c":67.87,"v":2245800},{"d":"2023-12-29","o":67.87,"h":68.03,"l":67.56,"c":67.75,"v":2498400},{"d":"2024-01-02","o":67.35,"h":68.88,"l":67.35,"c":68.84,"v":3897700},{"d":"2024-01-03","o":68.87,"h":69.37,"l":68.54,"c":68.61,"v":3970300},{"d":"2024-01-04","o":68.88,"h":69.76,"l":68.58,"c":68.63,"v":4146100},{"d":"2024-01-05","o":68.79,"h":69.23,"l":68.58,"c":69.01,"v":4870500},{"d":"2024-01-08","o":69.08,"h":69.18,"l":67.81,"c":68.22,"v":4098100},{"d":"2024-01-09","o":67.84,"h":67.95,"l":67.18,"c":67.83,"v":3479300},{"d":"2024-01-10","o":67.49,"h":67.86,"l":67.26,"c":67.59,"v":2943400},{"d":"2024-01-11","o":67.43,"h":67.59,"l":66.89,"c":67.29,"v":2788000},{"d":"2024-01-12","o":67.48,"h":67.8,"l":67.03,"c":67.5,"v":2473100},{"d":"2024-01-16","o":67.24,"h":67.4,"l":66.72,"c":67.22,"v":2906400},{"d":"2024-01-17","o":66.66,"h":67.89,"l":66.66,"c":66.75,"v":3691200},{"d":"2024-01-18","o":66.39,"h":67.35,"l":66.06,"c":67.24,"v":3580500},{"d":"2024-01-19","o":67.88,"h":69.27,"l":67.7,"c":68.83,"v":5098600},{"d":"2024-01-22","o":69.18,"h":69.54,"l":68.89,"c":69.26,"v":3091900},{"d":"2024-01-23","o":69.26,"h":69.43,"l":68.97,"c":69,"v":2562200},{"d":"2024-01-24","o":69.43,"h":69.66,"l":69.03,"c":69.16,"v":2736100},{"d":"2024-01-25","o":69.63,"h":69.93,"l":68.82,"c":68.98,"v":3968400},{"d":"2024-01-26","o":69.15,"h":69.65,"l":69,"c":69.53,"v":2564600},{"d":"2024-01-29","o":69.41,"h":69.69,"l":69.04,"c":69.37,"v":3167200},{"d":"2024-01-30","o":69.33,"h":70.41,"l":69.33,"c":70.38,"v":2966800},{"d":"2024-01-31","o":70.56,"h":71.07,"l":69.5,"c":69.51,"v":3690900},{"d":"2024-02-01","o":69.01,"h":69.47,"l":67.53,"c":68.82,"v":4304200},{"d":"2024-02-02","o":69.08,"h":70.04,"l":68.97,"c":69.63,"v":2808900},{"d":"2024-02-05","o":68.94,"h":69.28,"l":68.72,"c":68.93,"v":2929300},{"d":"2024-02-06","o":68.77,"h":69.36,"l":68.6,"c":68.77,"v":2910400},{"d":"2024-02-07","o":68.98,"h":69.84,"l":68.94,"c":69.81,"v":2844100},{"d":"2024-02-08","o":69.77,"h":69.77,"l":67.96,"c":68.41,"v":5242200},{"d":"2024-02-09","o":68.28,"h":69.23,"l":68.06,"c":69.12,"v":3217300},{"d":"2024-02-12","o":69.4,"h":70.18,"l":69.26,"c":69.73,"v":3770600},{"d":"2024-02-13","o":69.86,"h":70.3,"l":69.2,"c":70.09,"v":5328600},{"d":"2024-02-14","o":72.2,"h":73.28,"l":68.73,"c":69.17,"v":7507300},{"d":"2024-02-15","o":69.02,"h":70.81,"l":68.85,"c":70.3,"v":5656300},{"d":"2024-02-16","o":70.15,"h":70.79,"l":69.7,"c":70.04,"v":5139600},{"d":"2024-02-20","o":69.01,"h":69.42,"l":68.05,"c":68.13,"v":6814600},{"d":"2024-02-21","o":68.64,"h":69.1,"l":68.15,"c":68.68,"v":3969200},{"d":"2024-02-22","o":68.68,"h":70.99,"l":68.65,"c":70.88,"v":6031800},{"d":"2024-02-23","o":71,"h":71.92,"l":70.88,"c":71.32,"v":4246100},{"d":"2024-02-26","o":71.34,"h":72.47,"l":71.17,"c":71.32,"v":5154600},{"d":"2024-02-27","o":71.25,"h":72.02,"l":71.25,"c":71.95,"v":3217500},{"d":"2024-02-28","o":71.92,"h":72.53,"l":71.73,"c":72.43,"v":3557600},{"d":"2024-02-29","o":72.69,"h":73.1,"l":72.01,"c":72.89,"v":5300200},{"d":"2024-03-01","o":72.84,"h":73.44,"l":72.47,"c":72.84,"v":4631700},{"d":"2024-03-04","o":72.29,"h":73.26,"l":72.28,"c":73.17,"v":4030400},{"d":"2024-03-05","o":72.99,"h":74.3,"l":72.81,"c":73.92,"v":5310500},{"d":"2024-03-06","o":73.77,"h":74.97,"l":73.14,"c":74.85,"v":5327400},{"d":"2024-03-07","o":75.05,"h":75.48,"l":74.53,"c":74.72,"v":2945100},{"d":"2024-03-08","o":74.71,"h":74.89,"l":74.29,"c":74.41,"v":2338500},{"d":"2024-03-11","o":74.1,"h":75.22,"l":74.07,"c":74.91,"v":2336400},{"d":"2024-03-12","o":74.92,"h":76.04,"l":74.79,"c":75.89,"v":3656000},{"d":"2024-03-13","o":75.84,"h":76.1,"l":75.35,"c":75.49,"v":3645000},{"d":"2024-03-14","o":75.44,"h":76.02,"l":74.84,"c":75.85,"v":3869100},{"d":"2024-03-15","o":75.33,"h":76.36,"l":75.24,"c":76.27,"v":7185000},{"d":"2024-03-18","o":76.17,"h":76.52,"l":75.13,"c":75.34,"v":6434600},{"d":"2024-03-19","o":75.91,"h":76.27,"l":75.42,"c":75.49,"v":5565100},{"d":"2024-03-20","o":75.63,"h":76.8,"l":75.48,"c":76.74,"v":4132900},{"d":"2024-03-21","o":76.67,"h":77.48,"l":76.57,"c":77.41,"v":3860800},{"d":"2024-03-22","o":77.44,"h":77.63,"l":76.24,"c":76.38,"v":2914400},{"d":"2024-03-25","o":76.49,"h":77.12,"l":76.36,"c":76.59,"v":3286800},{"d":"2024-03-26","o":76.71,"h":77.43,"l":76.43,"c":77.39,"v":3861900},{"d":"2024-03-27","o":77.71,"h":78.39,"l":77.33,"c":78.34,"v":3474100},{"d":"2024-03-28","o":78.51,"h":78.7,"l":78.14,"c":78.17,"v":4292900},{"d":"2024-04-01","o":78,"h":78.3,"l":77.3,"c":77.64,"v":2329300},{"d":"2024-04-02","o":77.61,"h":78.29,"l":77.36,"c":78.02,"v":3335100},{"d":"2024-04-03","o":78.18,"h":78.95,"l":77.56,"c":77.8,"v":3380800},{"d":"2024-04-04","o":78.27,"h":78.92,"l":76.42,"c":76.62,"v":4013100},{"d":"2024-04-05","o":76.93,"h":77.86,"l":76.69,"c":77.71,"v":2999900},{"d":"2024-04-08","o":77.85,"h":78.24,"l":77.5,"c":77.85,"v":3027600},{"d":"2024-04-09","o":78.09,"h":78.11,"l":75.19,"c":75.52,"v":4389600},{"d":"2024-04-10","o":75.09,"h":75.68,"l":74.33,"c":75.32,"v":4501500},{"d":"2024-04-11","o":74.85,"h":74.86,"l":73.6,"c":74.17,"v":3833900},{"d":"2024-04-12","o":74,"h":74.65,"l":73.19,"c":73.68,"v":4176500},{"d":"2024-04-15","o":74.56,"h":74.84,"l":72.97,"c":73.05,"v":3584500},{"d":"2024-04-16","o":73.5,"h":74.56,"l":72.6,"c":73.81,"v":4653000},{"d":"2024-04-17","o":72.64,"h":73.55,"l":71.51,"c":72.58,"v":6222900},{"d":"2024-04-18","o":73.17,"h":73.6,"l":72.77,"c":72.99,"v":3162100},{"d":"2024-04-19","o":73.43,"h":74.61,"l":72.91,"c":74.23,"v":3510500},{"d":"2024-04-22","o":74.66,"h":75.38,"l":74.13,"c":74.96,"v":2769900},{"d":"2024-04-23","o":75.04,"h":75.68,"l":74.68,"c":74.93,"v":3011200},{"d":"2024-04-24","o":74.44,"h":75.14,"l":74.37,"c":74.97,"v":2684600},{"d":"2024-04-25","o":74.68,"h":75.04,"l":74.19,"c":74.63,"v":2987100},{"d":"2024-04-26","o":74.43,"h":75.03,"l":74.24,"c":74.53,"v":5027200},{"d":"2024-04-29","o":74.61,"h":75.79,"l":74.54,"c":75.74,"v":3582200},{"d":"2024-04-30","o":75.49,"h":75.67,"l":75.09,"c":75.31,"v":3377300},{"d":"2024-05-01","o":75.34,"h":76.62,"l":75.22,"c":75.81,"v":4548300},{"d":"2024-05-02","o":78.22,"h":79.7,"l":76.91,"c":78.1,"v":6490300},{"d":"2024-05-03","o":77.76,"h":78.86,"l":76.22,"c":78.48,"v":6715500},{"d":"2024-05-06","o":79.11,"h":80.13,"l":78.8,"c":79.97,"v":4669100},{"d":"2024-05-07","o":80.21,"h":80.76,"l":79.88,"c":80.28,"v":3644100},{"d":"2024-05-08","o":80.25,"h":80.63,"l":79.86,"c":79.89,"v":3137200},{"d":"2024-05-09","o":79.58,"h":80.31,"l":79.3,"c":79.88,"v":3193300},{"d":"2024-05-10","o":80.17,"h":80.83,"l":80,"c":80.11,"v":4034000},{"d":"2024-05-13","o":80.11,"h":80.46,"l":78.9,"c":78.99,"v":3745800},{"d":"2024-05-14","o":78.89,"h":79.61,"l":78.82,"c":79.44,"v":3141000},{"d":"2024-05-15","o":79.01,"h":79.6,"l":78.37,"c":78.9,"v":2911300},{"d":"2024-05-16","o":79.83,"h":80.16,"l":78.68,"c":78.74,"v":5725900},{"d":"2024-05-17","o":79.03,"h":80.77,"l":78.83,"c":80.54,"v":6778800},{"d":"2024-05-20","o":80.65,"h":80.73,"l":78.75,"c":78.79,"v":4312300},{"d":"2024-05-21","o":78.79,"h":79.39,"l":78.59,"c":78.68,"v":2944300},{"d":"2024-05-22","o":78.53,"h":79.52,"l":78.49,"c":78.91,"v":2949700},{"d":"2024-05-23","o":78.64,"h":78.65,"l":77.06,"c":77.58,"v":2887800},{"d":"2024-05-24","o":77.96,"h":78.21,"l":77.56,"c":78.03,"v":2045600},{"d":"2024-05-28","o":77.93,"h":77.93,"l":76.77,"c":77.36,"v":3665300},{"d":"2024-05-29","o":77.11,"h":77.76,"l":76.44,"c":77.57,"v":3747900},{"d":"2024-05-30","o":77.48,"h":78.66,"l":77.28,"c":78.25,"v":2868200},{"d":"2024-05-31","o":78.51,"h":78.85,"l":77.6,"c":78.82,"v":6188900},{"d":"2024-06-03","o":78.77,"h":79.06,"l":77.17,"c":78.32,"v":3435700},{"d":"2024-06-04","o":77.87,"h":78.16,"l":76.4,"c":76.65,"v":4187600},{"d":"2024-06-05","o":76.78,"h":77.11,"l":75.69,"c":75.9,"v":4693400},{"d":"2024-06-06","o":76.07,"h":76.58,"l":75.41,"c":75.62,"v":4163500},{"d":"2024-06-07","o":75.77,"h":76.7,"l":75.77,"c":76.02,"v":4543600},{"d":"2024-06-10","o":75.71,"h":76.32,"l":75.43,"c":76.02,"v":4630500},{"d":"2024-06-11","o":75.57,"h":75.71,"l":73.76,"c":74.21,"v":4068900},{"d":"2024-06-12","o":74.84,"h":75.06,"l":73.92,"c":74.68,"v":4089200},{"d":"2024-06-13","o":74.51,"h":74.67,"l":73.54,"c":74.11,"v":4322200},{"d":"2024-06-14","o":73.11,"h":73.87,"l":73.06,"c":73.42,"v":3298200},{"d":"2024-06-17","o":73.43,"h":74.01,"l":72.89,"c":73.98,"v":3451200},{"d":"2024-06-18","o":73.86,"h":74.36,"l":73.54,"c":74.13,"v":3919300},{"d":"2024-06-20","o":74.24,"h":74.91,"l":73.91,"c":74.88,"v":4748000},{"d":"2024-06-21","o":74.73,"h":75.42,"l":74.19,"c":74.89,"v":14037800},{"d":"2024-06-24","o":75.04,"h":76.44,"l":74.85,"c":76.01,"v":4085800},{"d":"2024-06-25","o":76.11,"h":76.39,"l":74.28,"c":74.51,"v":5295900},{"d":"2024-06-26","o":73.65,"h":74.71,"l":72.96,"c":74.49,"v":6713300},{"d":"2024-06-27","o":74.29,"h":75.05,"l":73.93,"c":74.97,"v":3531400},{"d":"2024-06-28","o":74.5,"h":75.09,"l":73.62,"c":74.24,"v":9261700},{"d":"2024-07-01","o":75.05,"h":75.34,"l":73.94,"c":74.49,"v":5714800},{"d":"2024-07-02","o":74.1,"h":75.44,"l":73.88,"c":75.33,"v":3778700},{"d":"2024-07-03","o":75.42,"h":75.74,"l":74.79,"c":75.15,"v":2341200},{"d":"2024-07-05","o":75,"h":75.06,"l":73.61,"c":73.88,"v":3485200},{"d":"2024-07-08","o":74.04,"h":75.11,"l":74.04,"c":74.81,"v":5067800},{"d":"2024-07-09","o":74.76,"h":76.54,"l":74.68,"c":75.75,"v":4763000},{"d":"2024-07-10","o":75.67,"h":76.13,"l":75.44,"c":75.96,"v":3280600},{"d":"2024-07-11","o":76.08,"h":77.04,"l":76.01,"c":76.96,"v":4117800},{"d":"2024-07-12","o":77.1,"h":77.74,"l":76.72,"c":77.14,"v":3491200},{"d":"2024-07-15","o":77.06,"h":77.87,"l":77.06,"c":77.62,"v":4072700},{"d":"2024-07-16","o":77.63,"h":78.45,"l":77.61,"c":78.29,"v":3874200},{"d":"2024-07-17","o":78.32,"h":79.57,"l":78.32,"c":78.58,"v":5191500},{"d":"2024-07-18","o":78.44,"h":79.86,"l":77.9,"c":78.06,"v":2988900},{"d":"2024-07-19","o":77.92,"h":77.92,"l":74.17,"c":74.42,"v":7045200},{"d":"2024-07-22","o":74.68,"h":76.44,"l":74.68,"c":76.08,"v":5171400},{"d":"2024-07-23","o":76.08,"h":77.1,"l":75.94,"c":76.88,"v":3613900},{"d":"2024-07-24","o":76.85,"h":77.25,"l":75.2,"c":75.26,"v":4129700},{"d":"2024-07-25","o":75.78,"h":76.48,"l":75.08,"c":75.25,"v":5303700},{"d":"2024-07-26","o":75.65,"h":77.7,"l":75.63,"c":77.24,"v":3681500},{"d":"2024-07-29","o":77.57,"h":78.34,"l":77.22,"c":77.98,"v":3973800},{"d":"2024-07-30","o":78.3,"h":79.95,"l":78.15,"c":79.01,"v":4736200},{"d":"2024-07-31","o":78.93,"h":79.94,"l":78.82,"c":79.23,"v":4025100},{"d":"2024-08-01","o":76.48,"h":77.19,"l":73.81,"c":74.91,"v":11090600},{"d":"2024-08-02","o":74,"h":74.58,"l":71.69,"c":71.97,"v":7453100},{"d":"2024-08-05","o":70.82,"h":71.23,"l":69,"c":70.16,"v":6335200},{"d":"2024-08-06","o":70.18,"h":71.84,"l":70.11,"c":71.24,"v":4514600},{"d":"2024-08-07","o":72,"h":72.63,"l":70.5,"c":70.58,"v":4821200},{"d":"2024-08-08","o":70.81,"h":72.64,"l":70.52,"c":72.14,"v":4444600},{"d":"2024-08-09","o":72.07,"h":72.31,"l":71.5,"c":72.06,"v":3541200},{"d":"2024-08-12","o":72.35,"h":72.72,"l":71.39,"c":71.61,"v":3998000},{"d":"2024-08-13","o":71.92,"h":71.92,"l":70.94,"c":71.63,"v":3076700},{"d":"2024-08-14","o":71.84,"h":73.21,"l":71.58,"c":72.91,"v":2362600},{"d":"2024-08-15","o":73.88,"h":74.36,"l":73.07,"c":73.42,"v":3019300},{"d":"2024-08-16","o":73.62,"h":73.97,"l":73.18,"c":73.56,"v":6155400},{"d":"2024-08-19","o":73.38,"h":74.53,"l":73.27,"c":74.43,"v":2307800},{"d":"2024-08-20","o":74.25,"h":74.46,"l":73.77,"c":73.88,"v":2672300},{"d":"2024-08-21","o":73.94,"h":74.42,"l":73.5,"c":74.35,"v":2823300},{"d":"2024-08-22","o":74.5,"h":75.06,"l":74.41,"c":74.76,"v":2726400},{"d":"2024-08-23","o":75.4,"h":75.58,"l":74.64,"c":75.32,"v":2387700},{"d":"2024-08-26","o":75.55,"h":75.96,"l":74.54,"c":74.61,"v":2552800},{"d":"2024-08-27","o":74.98,"h":75.06,"l":74.37,"c":74.43,"v":2628400},{"d":"2024-08-28","o":74.25,"h":75.77,"l":74.21,"c":75.52,"v":2386200},{"d":"2024-08-29","o":75.88,"h":76.55,"l":75.07,"c":76.12,"v":2435100},{"d":"2024-08-30","o":76.37,"h":77.11,"l":75.9,"c":77.05,"v":4385400},{"d":"2024-09-03","o":76.75,"h":77.35,"l":75.59,"c":76.03,"v":3440600},{"d":"2024-09-04","o":76.39,"h":76.78,"l":76.04,"c":76.69,"v":3128500},{"d":"2024-09-05","o":77.24,"h":77.24,"l":73.53,"c":73.84,"v":5059400},{"d":"2024-09-06","o":73.71,"h":74.74,"l":71.27,"c":71.91,"v":7205400},{"d":"2024-09-09","o":72.51,"h":73.23,"l":71.93,"c":72.82,"v":5544500},{"d":"2024-09-10","o":73.07,"h":73.1,"l":71.01,"c":72.31,"v":4717000},{"d":"2024-09-11","o":72.17,"h":72.28,"l":71.05,"c":72.16,"v":3441500},{"d":"2024-09-12","o":72.42,"h":73.2,"l":71.84,"c":73.18,"v":2814300},{"d":"2024-09-13","o":73.49,"h":73.82,"l":72.33,"c":73.11,"v":3661600},{"d":"2024-09-16","o":73.3,"h":73.74,"l":72.77,"c":73,"v":4081500},{"d":"2024-09-17","o":73.04,"h":74.02,"l":73,"c":73.6,"v":2675900},{"d":"2024-09-18","o":73.71,"h":74.11,"l":73.08,"c":73.3,"v":3648100},{"d":"2024-09-19","o":74.3,"h":74.65,"l":73.13,"c":73.89,"v":5346600},{"d":"2024-09-20","o":73.45,"h":73.94,"l":73.07,"c":73.76,"v":15499800},{"d":"2024-09-23","o":73.97,"h":74.52,"l":73.64,"c":74.3,"v":3770500},{"d":"2024-09-24","o":73.84,"h":74.24,"l":73.3,"c":73.42,"v":4821100},{"d":"2024-09-25","o":74.01,"h":74.43,"l":72.98,"c":73.02,"v":2789800},{"d":"2024-09-26","o":73.03,"h":73.62,"l":72.85,"c":73.12,"v":2578900},{"d":"2024-09-27","o":73.23,"h":74.08,"l":72.82,"c":73.34,"v":2851700},{"d":"2024-09-30","o":73.31,"h":73.32,"l":72.18,"c":73.23,"v":3475400},{"d":"2024-10-01","o":72.96,"h":73.17,"l":72.19,"c":72.72,"v":3619800},{"d":"2024-10-02","o":72.67,"h":73.02,"l":72.17,"c":72.45,"v":3004400},{"d":"2024-10-03","o":72.32,"h":72.56,"l":71.47,"c":72.34,"v":3303800},{"d":"2024-10-04","o":73.12,"h":76.17,"l":72.79,"c":76.05,"v":4192600},{"d":"2024-10-07","o":75.36,"h":75.67,"l":73.41,"c":73.64,"v":5018900},{"d":"2024-10-08","o":73.92,"h":75.01,"l":73.76,"c":74.63,"v":3551700},{"d":"2024-10-09","o":74.42,"h":75.86,"l":74.38,"c":75.6,"v":2499100},{"d":"2024-10-10","o":77.39,"h":77.45,"l":76.07,"c":76.53,"v":3434200},{"d":"2024-10-11","o":76.56,"h":77.89,"l":76.56,"c":77.23,"v":4322900},{"d":"2024-10-14","o":77.47,"h":77.93,"l":77.24,"c":77.62,"v":2624000},{"d":"2024-10-15","o":77.28,"h":77.99,"l":76.62,"c":76.98,"v":3340300},{"d":"2024-10-16","o":77.2,"h":77.7,"l":76.68,"c":77.14,"v":3144900},{"d":"2024-10-17","o":78.5,"h":79.25,"l":77.71,"c":79.19,"v":5200600},{"d":"2024-10-18","o":79.49,"h":79.77,"l":78.16,"c":78.55,"v":2658700},{"d":"2024-10-21","o":78.55,"h":78.81,"l":77.36,"c":77.55,"v":2291200},{"d":"2024-10-22","o":76.81,"h":77.37,"l":76.29,"c":77.03,"v":2872500},{"d":"2024-10-23","o":77,"h":77.58,"l":76.71,"c":77.43,"v":2485500},{"d":"2024-10-24","o":77.83,"h":77.9,"l":76.96,"c":77.68,"v":2025200},{"d":"2024-10-25","o":78.01,"h":78.02,"l":76.29,"c":76.82,"v":3148000},{"d":"2024-10-28","o":77.44,"h":78.02,"l":77.33,"c":77.48,"v":3389900},{"d":"2024-10-29","o":77.41,"h":77.74,"l":76.63,"c":76.66,"v":2772500},{"d":"2024-10-30","o":76.99,"h":77.99,"l":76.75,"c":76.84,"v":2763500},{"d":"2024-10-31","o":76.67,"h":77.36,"l":75.87,"c":75.88,"v":3509200},{"d":"2024-11-01","o":75.86,"h":76.99,"l":75.64,"c":75.72,"v":3416300},{"d":"2024-11-04","o":75.84,"h":76.61,"l":75.5,"c":76.33,"v":4528400},{"d":"2024-11-05","o":75.74,"h":77.02,"l":74.18,"c":75.39,"v":6643000},{"d":"2024-11-06","o":78.78,"h":79.29,"l":75.31,"c":77.02,"v":7202900},{"d":"2024-11-07","o":76.53,"h":77.12,"l":75.86,"c":76.59,"v":5037500},{"d":"2024-11-08","o":77.19,"h":77.19,"l":75.13,"c":75.58,"v":6826100},{"d":"2024-11-11","o":76.22,"h":77.31,"l":75.32,"c":75.38,"v":4795400},{"d":"2024-11-12","o":75.24,"h":75.7,"l":74.71,"c":74.86,"v":3900000},{"d":"2024-11-13","o":74.82,"h":76.22,"l":74.71,"c":76.09,"v":4302300},{"d":"2024-11-14","o":76.25,"h":76.43,"l":75.42,"c":75.75,"v":3285900},{"d":"2024-11-15","o":75.89,"h":76.86,"l":75.38,"c":75.77,"v":5524200},{"d":"2024-11-18","o":75.58,"h":76.54,"l":75.42,"c":76.31,"v":3277400},{"d":"2024-11-19","o":75.39,"h":75.68,"l":74.78,"c":75.3,"v":3145100},{"d":"2024-11-20","o":75.54,"h":75.65,"l":74.54,"c":74.66,"v":3998300},{"d":"2024-11-21","o":74.66,"h":76.24,"l":74.53,"c":75.98,"v":4108000},{"d":"2024-11-22","o":75.8,"h":76.92,"l":75.63,"c":76.06,"v":2853100},{"d":"2024-11-25","o":76.74,"h":77.27,"l":75.79,"c":75.95,"v":6513200},{"d":"2024-11-26","o":75.92,"h":76.38,"l":75.4,"c":76.3,"v":3640900},{"d":"2024-11-27","o":76.47,"h":77.59,"l":76.4,"c":77.14,"v":2461600},{"d":"2024-11-29","o":77.02,"h":77.71,"l":76.84,"c":76.88,"v":1939700},{"d":"2024-12-02","o":76.94,"h":77.21,"l":75.95,"c":76.01,"v":3544000},{"d":"2024-12-03","o":76.38,"h":76.4,"l":75.08,"c":75.1,"v":3456600},{"d":"2024-12-04","o":75.19,"h":76,"l":74.8,"c":75.96,"v":3234100},{"d":"2024-12-05","o":76.16,"h":76.92,"l":75.88,"c":76.14,"v":4392700},{"d":"2024-12-06","o":76.12,"h":76.44,"l":74.64,"c":75.56,"v":4292800},{"d":"2024-12-09","o":75.55,"h":76.17,"l":73.93,"c":74.08,"v":4950500},{"d":"2024-12-10","o":74.08,"h":74.26,"l":72.73,"c":73,"v":4323400},{"d":"2024-12-11","o":73.37,"h":73.69,"l":72.54,"c":73.64,"v":4579300},{"d":"2024-12-12","o":73.97,"h":74.16,"l":72.37,"c":72.46,"v":4692600},{"d":"2024-12-13","o":72.86,"h":73.51,"l":72.46,"c":72.87,"v":3613000},{"d":"2024-12-16","o":72.41,"h":73.05,"l":71.97,"c":72.09,"v":5695100},{"d":"2024-12-17","o":71.27,"h":71.77,"l":70.92,"c":71.22,"v":6070700},{"d":"2024-12-18","o":71.22,"h":71.65,"l":69.97,"c":70,"v":5767800},{"d":"2024-12-19","o":70.53,"h":71.96,"l":70.51,"c":71.09,"v":6352400},{"d":"2024-12-20","o":70.95,"h":73.43,"l":70.65,"c":72.69,"v":12134100},{"d":"2024-12-23","o":72.12,"h":72.57,"l":71.94,"c":72.47,"v":2768900},{"d":"2024-12-24","o":72.61,"h":73.14,"l":72.25,"c":72.84,"v":1295000},{"d":"2024-12-26","o":72.61,"h":73.55,"l":72.35,"c":73.34,"v":1653000},{"d":"2024-12-27","o":72.76,"h":73.77,"l":72.62,"c":73,"v":2488700},{"d":"2024-12-30","o":72.01,"h":73,"l":71.97,"c":72.55,"v":3059500},{"d":"2024-12-31","o":72.75,"h":73.1,"l":72.55,"c":72.8,"v":2063300},{"d":"2025-01-02","o":73.3,"h":73.45,"l":72.58,"c":72.98,"v":2422000},{"d":"2025-01-03","o":73.07,"h":73.3,"l":72.46,"c":72.81,"v":2964600},{"d":"2025-01-06","o":73.07,"h":73.95,"l":72.31,"c":72.47,"v":3789200},{"d":"2025-01-07","o":72.78,"h":73.44,"l":72.1,"c":72.59,"v":3235400},{"d":"2025-01-08","o":71.86,"h":71.86,"l":69.5,"c":71.43,"v":6850300},{"d":"2025-01-10","o":69.24,"h":70.72,"l":69.24,"c":70.5,"v":7175200},{"d":"2025-01-13","o":70.05,"h":70.88,"l":69.97,"c":70.84,"v":4117800},{"d":"2025-01-14","o":70.84,"h":72.69,"l":70.64,"c":72.59,"v":4827300},{"d":"2025-01-15","o":73.71,"h":74.01,"l":72.74,"c":73.07,"v":3856500},{"d":"2025-01-16","o":72.95,"h":74.74,"l":72.93,"c":74.61,"v":4627400},{"d":"2025-01-17","o":74.82,"h":75.7,"l":74.66,"c":75.09,"v":4899400},{"d":"2025-01-21","o":75.41,"h":75.93,"l":75.11,"c":75.17,"v":3965200},{"d":"2025-01-22","o":75.56,"h":75.79,"l":74.7,"c":74.75,"v":2484700},{"d":"2025-01-23","o":74.74,"h":75.21,"l":74.56,"c":74.6,"v":3193100},{"d":"2025-01-24","o":74.44,"h":74.81,"l":73.36,"c":73.78,"v":3628300},{"d":"2025-01-27","o":74,"h":76.14,"l":73.9,"c":76.11,"v":4188800},{"d":"2025-01-28","o":76.23,"h":76.93,"l":75.04,"c":75.17,"v":2914700},{"d":"2025-01-29","o":75.03,"h":76.57,"l":75.03,"c":75.41,"v":3340700},{"d":"2025-01-30","o":75.86,"h":76.01,"l":75.1,"c":75.42,"v":3199800},{"d":"2025-01-31","o":75,"h":75.36,"l":73.4,"c":73.66,"v":4453600},{"d":"2025-02-03","o":72.66,"h":73.49,"l":71.74,"c":73.1,"v":4056200},{"d":"2025-02-04","o":72.84,"h":73.81,"l":72.69,"c":72.72,"v":2641400},{"d":"2025-02-05","o":72.86,"h":73.48,"l":72.65,"c":73.38,"v":3148500},{"d":"2025-02-06","o":74.18,"h":74.69,"l":73.29,"c":74.58,"v":3153400},{"d":"2025-02-07","o":74.72,"h":75.07,"l":74.34,"c":74.69,"v":2904400},{"d":"2025-02-10","o":74.81,"h":75.43,"l":74.7,"c":75.09,"v":3839700},{"d":"2025-02-11","o":75.21,"h":76.61,"l":75.05,"c":75.93,"v":4672900},{"d":"2025-02-12","o":75.24,"h":76.97,"l":73.62,"c":76.86,"v":5532400},{"d":"2025-02-13","o":77.13,"h":77.25,"l":75.03,"c":76.4,"v":3641300},{"d":"2025-02-14","o":76.1,"h":76.31,"l":73.95,"c":74.34,"v":5336400},{"d":"2025-02-18","o":74.35,"h":75.63,"l":73.84,"c":75.46,"v":4305400},{"d":"2025-02-19","o":75.12,"h":75.81,"l":73.81,"c":75.28,"v":4189900},{"d":"2025-02-20","o":75.05,"h":76.33,"l":74.77,"c":76.25,"v":5043800},{"d":"2025-02-21","o":76.4,"h":77.81,"l":76.07,"c":76.65,"v":5936200},{"d":"2025-02-24","o":76.96,"h":79,"l":76.94,"c":78.57,"v":4967900},{"d":"2025-02-25","o":79,"h":80.25,"l":78.86,"c":79.02,"v":6206400},{"d":"2025-02-26","o":79,"h":79.31,"l":77.83,"c":78.17,"v":3684600},{"d":"2025-02-27","o":78.51,"h":80.51,"l":78.27,"c":79.69,"v":4883300},{"d":"2025-02-28","o":80,"h":83,"l":79.99,"c":82.94,"v":10011800},{"d":"2025-03-03","o":82.94,"h":83.77,"l":81.83,"c":82.59,"v":7009000},{"d":"2025-03-04","o":81.68,"h":82.15,"l":79.4,"c":79.85,"v":8103800},{"d":"2025-03-05","o":80.83,"h":81.97,"l":79.91,"c":81.31,"v":4689200},{"d":"2025-03-06","o":80.91,"h":81.72,"l":80.35,"c":81.28,"v":4287300},{"d":"2025-03-07","o":80.72,"h":81.81,"l":80.22,"c":81.52,"v":4439100},{"d":"2025-03-10","o":80.88,"h":82.93,"l":80.5,"c":81.92,"v":5444400},{"d":"2025-03-11","o":81.92,"h":82.17,"l":80.67,"c":81.63,"v":6174600},{"d":"2025-03-12","o":81.71,"h":81.75,"l":79.5,"c":80.38,"v":4357000},{"d":"2025-03-13","o":80.75,"h":82.11,"l":80.17,"c":81.55,"v":6233900},{"d":"2025-03-14","o":81.55,"h":83.54,"l":80.6,"c":83.13,"v":6241300},{"d":"2025-03-17","o":82.63,"h":84.29,"l":82.49,"c":83.9,"v":4710100},{"d":"2025-03-18","o":83.92,"h":84.99,"l":83.55,"c":84.04,"v":6080300},{"d":"2025-03-19","o":84.07,"h":84.53,"l":83.21,"c":83.66,"v":6745900},{"d":"2025-03-20","o":83.09,"h":84.66,"l":83.09,"c":83.71,"v":5679400},{"d":"2025-03-21","o":83.27,"h":83.99,"l":82.59,"c":83.18,"v":15949400},{"d":"2025-03-24","o":83.87,"h":84.4,"l":83.36,"c":84.2,"v":4379700},{"d":"2025-03-25","o":84.48,"h":84.89,"l":83.3,"c":83.92,"v":3492400},{"d":"2025-03-26","o":84.22,"h":85.11,"l":83.62,"c":84.19,"v":6965100},{"d":"2025-03-27","o":84.57,"h":85.05,"l":83.57,"c":84.42,"v":5337700},{"d":"2025-03-28","o":84.64,"h":84.9,"l":82.91,"c":83.62,"v":5574900},{"d":"2025-03-31","o":84.52,"h":87.51,"l":84.3,"c":86.94,"v":9834100},{"d":"2025-04-01","o":86.97,"h":87.44,"l":86.27,"c":86.81,"v":6705600},{"d":"2025-04-02","o":86.02,"h":88.07,"l":85.82,"c":87.72,"v":4944200},{"d":"2025-04-03","o":86,"h":87.47,"l":85.62,"c":86.2,"v":6291100},{"d":"2025-04-04","o":84.17,"h":84.56,"l":78.27,"c":78.95,"v":6406300},{"d":"2025-04-07","o":77.78,"h":80.97,"l":76.09,"c":77.56,"v":10099700},{"d":"2025-04-08","o":79.04,"h":81.22,"l":76.64,"c":77.67,"v":7738800},{"d":"2025-04-09","o":76.53,"h":83.55,"l":76.53,"c":82.82,"v":7565200},{"d":"2025-04-10","o":81.15,"h":83.07,"l":79.64,"c":81.35,"v":4402300},{"d":"2025-04-11","o":81.13,"h":82.73,"l":80.13,"c":81.97,"v":4039600},{"d":"2025-04-14","o":83,"h":83.92,"l":81.37,"c":81.5,"v":6105600},{"d":"2025-04-15","o":81.95,"h":82.76,"l":81.54,"c":81.95,"v":4550000},{"d":"2025-04-16","o":82.38,"h":82.9,"l":80.65,"c":80.97,"v":3468300},{"d":"2025-04-17","o":81.31,"h":82.16,"l":80.67,"c":81.14,"v":4021400},{"d":"2025-04-21","o":81.09,"h":81.18,"l":78.61,"c":79.38,"v":3637500},{"d":"2025-04-22","o":80.54,"h":81.94,"l":79.93,"c":81.64,"v":3545000},{"d":"2025-04-23","o":82.28,"h":82.37,"l":81.16,"c":81.65,"v":3086100},{"d":"2025-04-24","o":81.63,"h":82.84,"l":81.21,"c":82.45,"v":2620800},{"d":"2025-04-25","o":82.06,"h":82.33,"l":80.79,"c":81.22,"v":2657600},{"d":"2025-04-28","o":81.47,"h":82.27,"l":81.11,"c":81.93,"v":3055500},{"d":"2025-04-29","o":81.58,"h":82.55,"l":81.58,"c":82,"v":3331600},{"d":"2025-04-30","o":81.35,"h":81.95,"l":80,"c":81.52,"v":5777400},{"d":"2025-05-01","o":80.6,"h":81.41,"l":80.35,"c":80.84,"v":5974900},{"d":"2025-05-02","o":80.63,"h":84.1,"l":78.45,"c":83.66,"v":5783300},{"d":"2025-05-05","o":83.41,"h":84.05,"l":82.65,"c":83.05,"v":2619000},{"d":"2025-05-06","o":82.51,"h":83.31,"l":82.32,"c":82.53,"v":2482300},{"d":"2025-05-07","o":82.71,"h":83.18,"l":81.52,"c":81.69,"v":3325100},{"d":"2025-05-08","o":82.22,"h":83,"l":81.7,"c":81.82,"v":3710000},{"d":"2025-05-09","o":82.13,"h":82.91,"l":81.68,"c":82.41,"v":4926000},{"d":"2025-05-12","o":82.98,"h":83.49,"l":81.48,"c":83.47,"v":5265100},{"d":"2025-05-13","o":83.65,"h":84.59,"l":83.41,"c":83.64,"v":3285800},{"d":"2025-05-14","o":83.67,"h":83.76,"l":81.66,"c":81.89,"v":4188400},{"d":"2025-05-15","o":82.14,"h":83.35,"l":81.86,"c":83.23,"v":2856900},{"d":"2025-05-16","o":83.26,"h":84.36,"l":83.16,"c":84.33,"v":2570100},{"d":"2025-05-19","o":84.33,"h":84.58,"l":83.85,"c":84.34,"v":2035300},{"d":"2025-05-20","o":83.96,"h":84.57,"l":83.85,"c":84.08,"v":2172000},{"d":"2025-05-21","o":83.85,"h":83.97,"l":82.59,"c":82.63,"v":2644100},{"d":"2025-05-22","o":82.75,"h":82.9,"l":81.4,"c":82.02,"v":3172800},{"d":"2025-05-23","o":81.25,"h":82.03,"l":81.13,"c":81.62,"v":3313900},{"d":"2025-05-27","o":82.05,"h":83.39,"l":81.62,"c":83.17,"v":2840900},{"d":"2025-05-28","o":82.99,"h":83.47,"l":82.64,"c":82.74,"v":3288000},{"d":"2025-05-29","o":82.59,"h":83.78,"l":82.59,"c":83.59,"v":3004400},{"d":"2025-05-30","o":83.27,"h":84.92,"l":83.11,"c":84.64,"v":7861700},{"d":"2025-06-02","o":84.11,"h":85.76,"l":83.96,"c":85.76,"v":3300300},{"d":"2025-06-03","o":85.51,"h":85.89,"l":83.95,"c":85.55,"v":3187300},{"d":"2025-06-04","o":85.55,"h":85.68,"l":84.83,"c":85.01,"v":3686800},{"d":"2025-06-05","o":85.35,"h":85.47,"l":84.4,"c":85.42,"v":2838800},{"d":"2025-06-06","o":86.25,"h":87.46,"l":86.12,"c":87.34,"v":3823900},{"d":"2025-06-09","o":86.69,"h":86.93,"l":82.84,"c":85.18,"v":6854600},{"d":"2025-06-10","o":84.73,"h":85.21,"l":83.88,"c":84.33,"v":3328100},{"d":"2025-06-11","o":84.54,"h":84.85,"l":83.92,"c":84.4,"v":3499800},{"d":"2025-06-12","o":83.73,"h":85.88,"l":83.72,"c":85.8,"v":3526500},{"d":"2025-06-13","o":85,"h":85.83,"l":84.38,"c":84.61,"v":3429700},{"d":"2025-06-16","o":85.32,"h":85.88,"l":84.69,"c":85.44,"v":3468600},{"d":"2025-06-17","o":85.11,"h":85.78,"l":83.67,"c":84.22,"v":3385300},{"d":"2025-06-18","o":84.19,"h":85.06,"l":84.01,"c":84.25,"v":4097200},{"d":"2025-06-20","o":84.62,"h":85.51,"l":84.43,"c":85.13,"v":9182800},{"d":"2025-06-23","o":85.01,"h":85.95,"l":84.44,"c":85.82,"v":3886100},{"d":"2025-06-24","o":86,"h":86.15,"l":85.37,"c":85.46,"v":3174900},{"d":"2025-06-25","o":85.16,"h":85.53,"l":83.77,"c":83.9,"v":5057000},{"d":"2025-06-26","o":84.25,"h":85.21,"l":83.93,"c":84.97,"v":5110700},{"d":"2025-06-27","o":85.02,"h":85.63,"l":84.48,"c":84.59,"v":8170500},{"d":"2025-06-30","o":84.6,"h":85.67,"l":84.48,"c":85.59,"v":4597200},{"d":"2025-07-01","o":85.86,"h":86.47,"l":84.95,"c":85.87,"v":3622900},{"d":"2025-07-02","o":85.56,"h":85.83,"l":82.1,"c":82.36,"v":5205300},{"d":"2025-07-03","o":82.72,"h":83.68,"l":82.6,"c":83.18,"v":2804200},{"d":"2025-07-07","o":83.06,"h":83.34,"l":82.35,"c":83.03,"v":4335100},{"d":"2025-07-08","o":82.79,"h":83.56,"l":82.58,"c":83.2,"v":4205800},{"d":"2025-07-09","o":83.27,"h":83.42,"l":82.66,"c":83.07,"v":2852200},{"d":"2025-07-10","o":82.89,"h":83.01,"l":82.14,"c":82.46,"v":3287100},{"d":"2025-07-11","o":81.92,"h":82.46,"l":81.6,"c":81.78,"v":3324200},{"d":"2025-07-14","o":81.27,"h":82.17,"l":80.77,"c":81.63,"v":6953300},{"d":"2025-07-15","o":81.39,"h":81.77,"l":80.73,"c":81.07,"v":4796300},{"d":"2025-07-16","o":81.66,"h":81.93,"l":80.51,"c":80.99,"v":4054600},{"d":"2025-07-17","o":80.89,"h":81.15,"l":79.61,"c":80.99,"v":3999300},{"d":"2025-07-18","o":81.17,"h":81.55,"l":80.87,"c":81.21,"v":2967400},{"d":"2025-07-21","o":81.33,"h":81.94,"l":80.78,"c":80.78,"v":2928800},{"d":"2025-07-22","o":80.88,"h":81.57,"l":80.6,"c":81.42,"v":3329900},{"d":"2025-07-23","o":80.97,"h":81.05,"l":77.95,"c":79.51,"v":5584000},{"d":"2025-07-24","o":79.04,"h":79.63,"l":78.63,"c":79.23,"v":6072100},{"d":"2025-07-25","o":79.3,"h":80.3,"l":79.25,"c":80.1,"v":4476800},{"d":"2025-07-28","o":79.96,"h":80.23,"l":78.78,"c":79.23,"v":4499300},{"d":"2025-07-29","o":79.73,"h":80.13,"l":78.33,"c":78.92,"v":4504400},{"d":"2025-07-30","o":78.57,"h":78.97,"l":76.85,"c":77.41,"v":4479500},{"d":"2025-07-31","o":77.22,"h":78.53,"l":77.22,"c":77.63,"v":5026500},{"d":"2025-08-01","o":77.4,"h":77.61,"l":76.37,"c":77,"v":4438100},{"d":"2025-08-04","o":77.41,"h":78.31,"l":77.11,"c":78.29,"v":4757900},{"d":"2025-08-05","o":78.65,"h":79.12,"l":78.08,"c":78.44,"v":2788800},{"d":"2025-08-06","o":79.09,"h":79.31,"l":78.68,"c":79.06,"v":4238500},{"d":"2025-08-07","o":77.88,"h":78.32,"l":75.26,"c":76.6,"v":5966900},{"d":"2025-08-08","o":77.27,"h":78.68,"l":76.74,"c":78.13,"v":4170700},{"d":"2025-08-11","o":78.69,"h":79.1,"l":78.4,"c":78.63,"v":3839900},{"d":"2025-08-12","o":78.88,"h":79,"l":77.99,"c":78.48,"v":5093700},{"d":"2025-08-13","o":78.51,"h":80.08,"l":78.45,"c":79.89,"v":4293700},{"d":"2025-08-14","o":80.07,"h":80.44,"l":79.61,"c":80.31,"v":2524100},{"d":"2025-08-15","o":80.46,"h":80.66,"l":79.97,"c":80.01,"v":3437800},{"d":"2025-08-18","o":79.8,"h":80.55,"l":79.36,"c":80.38,"v":3330000},{"d":"2025-08-19","o":80.5,"h":81.33,"l":80.05,"c":81.29,"v":2671900},{"d":"2025-08-20","o":81.63,"h":82.84,"l":81.49,"c":82.53,"v":3424400},{"d":"2025-08-21","o":82.64,"h":82.79,"l":82.16,"c":82.59,"v":3459700},{"d":"2025-08-22","o":83.23,"h":83.78,"l":83,"c":83.38,"v":3123700},{"d":"2025-08-25","o":83.22,"h":83.34,"l":82.68,"c":82.79,"v":2445300},{"d":"2025-08-26","o":82.29,"h":82.94,"l":82.06,"c":82.58,"v":4164200},{"d":"2025-08-27","o":82.52,"h":82.89,"l":81.99,"c":82.21,"v":4508300},{"d":"2025-08-28","o":82.22,"h":82.22,"l":81.28,"c":81.6,"v":3269600},{"d":"2025-08-29","o":81.96,"h":82.15,"l":81.19,"c":81.32,"v":4039900},{"d":"2025-09-02","o":81.38,"h":81.45,"l":79.9,"c":81.05,"v":6011600},{"d":"2025-09-03","o":80.62,"h":81.45,"l":80.45,"c":81.34,"v":3612200},{"d":"2025-09-04","o":81.68,"h":81.95,"l":81.24,"c":81.73,"v":3464500},{"d":"2025-09-05","o":81.46,"h":81.57,"l":78.84,"c":79.21,"v":4665600},{"d":"2025-09-08","o":78.93,"h":79.15,"l":78.15,"c":78.77,"v":5387000},{"d":"2025-09-09","o":78.67,"h":79.27,"l":78.44,"c":78.48,"v":3999600},{"d":"2025-09-10","o":78.16,"h":78.92,"l":77.72,"c":78,"v":4137000},{"d":"2025-09-11","o":78.06,"h":78.83,"l":77.89,"c":78.72,"v":3960700},{"d":"2025-09-12","o":78.68,"h":79.03,"l":78.44,"c":78.93,"v":4754200},{"d":"2025-09-15","o":78.86,"h":78.93,"l":76.82,"c":77.03,"v":5193200},{"d":"2025-09-16","o":76.28,"h":76.71,"l":75.9,"c":76.34,"v":5740400},{"d":"2025-09-17","o":76.39,"h":77.47,"l":76.29,"c":76.8,"v":6869700},{"d":"2025-09-18","o":76.44,"h":78.14,"l":76.36,"c":78.03,"v":8328100},{"d":"2025-09-19","o":77.91,"h":78.12,"l":76.56,"c":76.98,"v":13509200},{"d":"2025-09-22","o":76.66,"h":76.84,"l":76.03,"c":76.53,"v":5241300},{"d":"2025-09-23","o":76.46,"h":77.24,"l":76.31,"c":76.7,"v":5096300},{"d":"2025-09-24","o":76.51,"h":77.95,"l":76.25,"c":77.9,"v":4273200},{"d":"2025-09-25","o":78,"h":78.47,"l":76.81,"c":77.1,"v":3001400},{"d":"2025-09-26","o":77.59,"h":78.29,"l":77.43,"c":77.98,"v":3152700},{"d":"2025-09-29","o":77.82,"h":78.22,"l":77.44,"c":77.9,"v":4056400},{"d":"2025-09-30","o":77.8,"h":78.77,"l":77.69,"c":78.54,"v":3969300},{"d":"2025-10-01","o":78.44,"h":79.74,"l":78.28,"c":79.64,"v":3850700},{"d":"2025-10-02","o":79.35,"h":80.09,"l":78.81,"c":79.64,"v":2727300},{"d":"2025-10-03","o":79.69,"h":81.44,"l":79.69,"c":81.02,"v":3753700},{"d":"2025-10-06","o":81.58,"h":83.17,"l":81.32,"c":83.02,"v":5067200},{"d":"2025-10-07","o":83.22,"h":84.12,"l":82.86,"c":84.05,"v":5923100},{"d":"2025-10-08","o":84.5,"h":84.69,"l":83.14,"c":84,"v":3485700},{"d":"2025-10-09","o":84.25,"h":84.5,"l":82.78,"c":83.17,"v":4137300},{"d":"2025-10-10","o":83.56,"h":83.69,"l":81.15,"c":81.3,"v":5021100},{"d":"2025-10-13","o":81.11,"h":82.12,"l":80.83,"c":81.82,"v":2726800},{"d":"2025-10-14","o":81.63,"h":83.12,"l":81.37,"c":82.91,"v":3483500},{"d":"2025-10-15","o":82.21,"h":82.73,"l":80.47,"c":81.26,"v":5347900},{"d":"2025-10-16","o":78.31,"h":79.73,"l":76.95,"c":77.02,"v":10396800},{"d":"2025-10-17","o":77.19,"h":78.21,"l":77.19,"c":77.36,"v":4031600},{"d":"2025-10-20","o":77.51,"h":78.05,"l":77.11,"c":77.69,"v":2760400},{"d":"2025-10-21","o":77.71,"h":78.6,"l":77.35,"c":78.38,"v":2643300},{"d":"2025-10-22","o":78.66,"h":79.36,"l":78.03,"c":78.94,"v":5152800},{"d":"2025-10-23","o":79.28,"h":79.28,"l":78.55,"c":78.85,"v":3207000},{"d":"2025-10-24","o":78.92,"h":79.74,"l":78.65,"c":79,"v":2634300},{"d":"2025-10-27","o":79.25,"h":79.64,"l":78.93,"c":79.31,"v":2822400},{"d":"2025-10-28","o":79.16,"h":79.25,"l":78.05,"c":78.39,"v":2604700},{"d":"2025-10-29","o":78,"h":78.52,"l":77.47,"c":77.98,"v":2845000},{"d":"2025-10-30","o":78.16,"h":80.45,"l":77.2,"c":78.19,"v":2770000},{"d":"2025-10-31","o":77.82,"h":79.41,"l":77.79,"c":78.96,"v":3250100},{"d":"2025-11-03","o":79.01,"h":79.3,"l":78.42,"c":78.96,"v":4197200},{"d":"2025-11-04","o":79,"h":81.27,"l":78.95,"c":80.71,"v":5270900},{"d":"2025-11-05","o":82,"h":82.13,"l":76.28,"c":76.32,"v":7972100},{"d":"2025-11-06","o":76.69,"h":77.47,"l":76.15,"c":76.28,"v":4023900},{"d":"2025-11-07","o":76.54,"h":77.49,"l":76.37,"c":76.93,"v":4259500},{"d":"2025-11-10","o":76.61,"h":77.34,"l":75.67,"c":76.92,"v":4416000},{"d":"2025-11-11","o":77.16,"h":77.35,"l":76.13,"c":76.15,"v":4581900},{"d":"2025-11-12","o":76.09,"h":78.15,"l":75.46,"c":78,"v":4892900},{"d":"2025-11-13","o":78.11,"h":79.24,"l":77.9,"c":78.35,"v":4681600},{"d":"2025-11-14","o":78.47,"h":78.86,"l":77.42,"c":77.75,"v":4337700},{"d":"2025-11-17","o":77.98,"h":78.58,"l":76.41,"c":76.46,"v":4019400},{"d":"2025-11-18","o":76.77,"h":77.79,"l":76.36,"c":77.07,"v":2422200},{"d":"2025-11-19","o":76.85,"h":77.34,"l":75.09,"c":75.75,"v":3518300},{"d":"2025-11-20","o":76.46,"h":77.2,"l":75.35,"c":75.69,"v":3270300},{"d":"2025-11-21","o":76.08,"h":76.94,"l":75.5,"c":75.96,"v":5545900},{"d":"2025-11-24","o":76,"h":76,"l":74.8,"c":75.11,"v":4706300},{"d":"2025-11-25","o":75.52,"h":76.24,"l":74.95,"c":75.01,"v":4063300},{"d":"2025-11-26","o":75.44,"h":76.46,"l":75.29,"c":76.04,"v":3134100},{"d":"2025-11-28","o":76.04,"h":76.76,"l":75.81,"c":76.16,"v":1427800},{"d":"2025-12-01","o":76.07,"h":77.49,"l":76.07,"c":76.61,"v":3973400},{"d":"2025-12-02","o":76.55,"h":77.02,"l":75.91,"c":76.95,"v":4289800},{"d":"2025-12-03","o":76.84,"h":77.39,"l":76.03,"c":77.07,"v":3808000},{"d":"2025-12-04","o":76.64,"h":77.9,"l":76.57,"c":77.28,"v":3455800},{"d":"2025-12-05","o":76.52,"h":77.28,"l":76.45,"c":77.03,"v":4223000},{"d":"2025-12-08","o":76.8,"h":76.8,"l":75.55,"c":76.31,"v":4153700},{"d":"2025-12-09","o":76.44,"h":77.32,"l":76.26,"c":76.42,"v":3672400},{"d":"2025-12-10","o":76.31,"h":82.69,"l":76.24,"c":81.08,"v":13424400},{"d":"2025-12-11","o":80.42,"h":85,"l":80.42,"c":82.85,"v":10529100},{"d":"2025-12-12","o":83.53,"h":84.99,"l":82.98,"c":84.9,"v":6717600},{"d":"2025-12-15","o":85.04,"h":86.58,"l":84.21,"c":86.3,"v":7679300},{"d":"2025-12-16","o":86.27,"h":86.44,"l":84.32,"c":84.54,"v":5994900},{"d":"2025-12-17","o":84.73,"h":86.34,"l":84.46,"c":86.14,"v":7404500},{"d":"2025-12-18","o":85.58,"h":86.81,"l":84.93,"c":86.19,"v":4960800},{"d":"2025-12-19","o":86.32,"h":86.84,"l":85.67,"c":86.03,"v":10255400},{"d":"2025-12-22","o":86.13,"h":86.83,"l":85.52,"c":86.43,"v":3037400},{"d":"2025-12-23","o":86.41,"h":87,"l":85.94,"c":86.59,"v":2086200},{"d":"2025-12-24","o":86.57,"h":87.29,"l":86.37,"c":86.52,"v":1170200},{"d":"2025-12-26","o":86.42,"h":86.67,"l":86.13,"c":86.48,"v":1174500},{"d":"2025-12-29","o":86.4,"h":86.78,"l":86.28,"c":86.48,"v":1806200},{"d":"2025-12-30","o":86.46,"h":86.71,"l":86.11,"c":86.13,"v":1714400},{"d":"2025-12-31","o":86.07,"h":86.39,"l":85.53,"c":85.55,"v":1923500},{"d":"2026-01-02","o":85.23,"h":85.29,"l":83.68,"c":84.27,"v":3053200},{"d":"2026-01-05","o":83.56,"h":85.69,"l":83.48,"c":84.38,"v":2984700},{"d":"2026-01-06","o":79.69,"h":80.48,"l":77.05,"c":78.07,"v":12729300},{"d":"2026-01-07","o":77.43,"h":78.35,"l":77.02,"c":77.07,"v":8419300},{"d":"2026-01-08","o":77.65,"h":79.13,"l":77.07,"c":77.9,"v":7042600},{"d":"2026-01-09","o":78,"h":78.35,"l":75.05,"c":75.43,"v":9380400},{"d":"2026-01-12","o":75.45,"h":76.04,"l":73.99,"c":74.09,"v":8420300},{"d":"2026-01-13","o":74.07,"h":74.32,"l":72.11,"c":72.29,"v":8388700},{"d":"2026-01-14","o":72.56,"h":74.15,"l":72.25,"c":73.04,"v":11677200},{"d":"2026-01-15","o":72.8,"h":74.27,"l":72.68,"c":74.03,"v":7061900},{"d":"2026-01-16","o":73.6,"h":73.98,"l":72.8,"c":72.93,"v":5744600},{"d":"2026-01-20","o":72.72,"h":73.71,"l":72.24,"c":72.44,"v":4154000},{"d":"2026-01-21","o":72.65,"h":73.3,"l":71.71,"c":71.89,"v":3791200},{"d":"2026-01-22","o":71.62,"h":72.39,"l":71.36,"c":72.31,"v":5589000},{"d":"2026-01-23","o":71.82,"h":72.43,"l":71.25,"c":72.32,"v":3859700},{"d":"2026-01-26","o":72.8,"h":74.4,"l":72.8,"c":73.79,"v":4053300},{"d":"2026-01-27","o":73.8,"h":73.99,"l":73.07,"c":73.87,"v":2973100},{"d":"2026-01-28","o":73.49,"h":74.2,"l":73.28,"c":73.39,"v":3293400},{"d":"2026-01-29","o":74.02,"h":74.64,"l":73.29,"c":74.36,"v":3470200},{"d":"2026-01-30","o":74.39,"h":74.92,"l":73.58,"c":74.88,"v":3389100},{"d":"2026-02-02","o":74.82,"h":75.25,"l":73.58,"c":73.92,"v":3405000},{"d":"2026-02-03","o":73.95,"h":75.22,"l":73.5,"c":74.13,"v":4320500},{"d":"2026-02-04","o":74.75,"h":77.52,"l":74.61,"c":76.37,"v":5515400},{"d":"2026-02-05","o":76.08,"h":76.96,"l":75.67,"c":75.96,"v":3548300},{"d":"2026-02-06","o":76.18,"h":77.18,"l":75.97,"c":76.72,"v":3099800},{"d":"2026-02-09","o":76.57,"h":77.12,"l":74.63,"c":74.9,"v":4007900},{"d":"2026-02-10","o":74.68,"h":75.4,"l":74.56,"c":75,"v":3895400},{"d":"2026-02-11","o":76.06,"h":80.06,"l":76.06,"c":78.44,"v":7591300},{"d":"2026-02-12","o":78.5,"h":80,"l":77.79,"c":78.8,"v":5059200},{"d":"2026-02-13","o":78.5,"h":79.26,"l":76.88,"c":78.27,"v":4036600},{"d":"2026-02-17","o":78.99,"h":79.68,"l":78.31,"c":79.4,"v":3324100},{"d":"2026-02-18","o":79.57,"h":79.92,"l":79.01,"c":79.79,"v":2842700},{"d":"2026-02-19","o":79.7,"h":80.2,"l":78.53,"c":79.54,"v":3497400},{"d":"2026-02-20","o":80,"h":80.46,"l":79.1,"c":80.44,"v":4609900},{"d":"2026-02-23","o":80.24,"h":81.39,"l":79.91,"c":79.98,"v":3647900},{"d":"2026-02-24","o":79.67,"h":80.19,"l":78.84,"c":79.84,"v":3253300},{"d":"2026-02-25","o":79.85,"h":80.44,"l":78.93,"c":80.15,"v":2559100},{"d":"2026-02-26","o":80.6,"h":81.36,"l":80.28,"c":80.35,"v":3916200},{"d":"2026-02-27","o":80.48,"h":81.03,"l":79.6,"c":80.49,"v":8279500},{"d":"2026-03-02","o":80.89,"h":81.62,"l":80.56,"c":81.12,"v":2742600},{"d":"2026-03-03","o":79.83,"h":80.3,"l":77.59,"c":79.06,"v":4937000},{"d":"2026-03-04","o":78.89,"h":79.53,"l":78.18,"c":78.3,"v":3070600},{"d":"2026-03-05","o":79.18,"h":80.31,"l":78.58,"c":80.07,"v":4424000},{"d":"2026-03-06","o":79.66,"h":79.72,"l":77.38,"c":78.72,"v":4683400},{"d":"2026-03-09","o":78.32,"h":78.53,"l":76.5,"c":77.62,"v":6020400},{"d":"2026-03-10","o":77.53,"h":79.23,"l":77.26,"c":78.05,"v":3705600},{"d":"2026-03-11","o":78.04,"h":78.8,"l":76.97,"c":77.97,"v":5011800},{"d":"2026-03-12","o":77.45,"h":78.15,"l":76.29,"c":76.48,"v":5082800},{"d":"2026-03-13","o":77.28,"h":78.02,"l":76.65,"c":76.74,"v":2761900},{"d":"2026-03-16","o":76.5,"h":77.54,"l":76.46,"c":76.54,"v":2681900},{"d":"2026-03-17","o":77.19,"h":77.72,"l":76.6,"c":76.64,"v":3313800},{"d":"2026-03-18","o":76.48,"h":76.63,"l":74.22,"c":74.33,"v":6981200},{"d":"2026-03-19","o":74.59,"h":74.72,"l":73.1,"c":73.89,"v":6037600},{"d":"2026-03-20","o":73.77,"h":75.12,"l":73.77,"c":74.39,"v":6120400},{"d":"2026-03-23","o":75.2,"h":75.62,"l":74.49,"c":75.09,"v":2658600},{"d":"2026-03-24","o":74.87,"h":75.82,"l":74.28,"c":74.34,"v":5758800},{"d":"2026-03-25","o":74.77,"h":75.55,"l":74.41,"c":75.47,"v":5504100},{"d":"2026-03-26","o":75.5,"h":75.8,"l":74.24,"c":74.27,"v":3549000},{"d":"2026-03-27","o":74.83,"h":74.91,"l":72.94,"c":72.95,"v":4082300},{"d":"2026-03-30","o":73.36,"h":74.65,"l":73.26,"c":74.05,"v":2833500},{"d":"2026-03-31","o":74.91,"h":75.33,"l":73.88,"c":75.25,"v":2182489},{"d":"2026-04-01","o":75.07,"h":76.21,"l":74.67,"c":75.56,"v":2312144},{"d":"2026-04-02","o":75.46,"h":75.84,"l":74.53,"c":75.42,"v":1487098},{"d":"2026-04-06","o":75.26,"h":76.47,"l":75.3,"c":76.42,"v":1553667},{"d":"2026-04-07","o":76.13,"h":76.61,"l":75.63,"c":76.17,"v":2379075},{"d":"2026-04-08","o":75.83,"h":77.62,"l":75.57,"c":77.43,"v":1978725},{"d":"2026-04-09","o":76.88,"h":78.39,"l":76.71,"c":77.72,"v":1430598},{"d":"2026-04-10","o":77.56,"h":77.76,"l":76.17,"c":76.87,"v":1647376},{"d":"2026-04-13","o":76.58,"h":77.99,"l":76.61,"c":77.83,"v":1435618},{"d":"2026-04-14","o":77.22,"h":78.15,"l":76.77,"c":77.02,"v":2806421},{"d":"2026-04-15","o":76.98,"h":77.99,"l":76.66,"c":77.09,"v":5866481},{"d":"2026-04-16","o":76.82,"h":78.22,"l":76.61,"c":78.22,"v":4213050},{"d":"2026-04-17","o":78.13,"h":79.62,"l":77.64,"c":78.68,"v":1761240},{"d":"2026-04-20","o":78.74,"h":79.47,"l":78.32,"c":78.56,"v":1510496},{"d":"2026-04-21","o":78.6,"h":78.84,"l":77.81,"c":77.93,"v":2524970},{"d":"2026-04-22","o":77.64,"h":77.41,"l":75.11,"c":76.03,"v":3626982},{"d":"2026-04-23","o":75.98,"h":76.68,"l":75.63,"c":76.33,"v":3092662},{"d":"2026-04-24","o":75.86,"h":76.42,"l":74.72,"c":75.14,"v":3467148},{"d":"2026-04-27","o":74.71,"h":75.32,"l":73.72,"c":74.13,"v":9476486},{"d":"2026-04-28","o":74.8,"h":75.34,"l":73.39,"c":74.16,"v":7889864},{"d":"2026-04-29","o":73.89,"h":74.4,"l":73,"c":73.79,"v":4491805},{"d":"2026-04-30","o":73.15,"h":74.92,"l":72.98,"c":74.8,"v":10651184},{"d":"2026-05-01","o":77.99,"h":79.77,"l":77.9,"c":78.77,"v":9279035},{"d":"2026-05-04","o":78,"h":78.92,"l":77.26,"c":77.56,"v":4341279},{"d":"2026-05-05","o":77.88,"h":79.13,"l":77.44,"c":78.47,"v":2770574},{"d":"2026-05-06","o":78.86,"h":79.6,"l":77.55,"c":77.69,"v":4387949},{"d":"2026-05-07","o":77.44,"h":78.07,"l":76.26,"c":76.43,"v":2087793},{"d":"2026-05-08","o":76.49,"h":76.99,"l":75.75,"c":76.36,"v":2040030},{"d":"2026-05-11","o":76.77,"h":76.88,"l":75.45,"c":76.06,"v":2395786},{"d":"2026-05-12","o":76.27,"h":76.64,"l":74.95,"c":76.4,"v":2442554},{"d":"2026-05-13","o":76.35,"h":77.37,"l":75.28,"c":75.78,"v":6537033},{"d":"2026-05-14","o":76.28,"h":76.72,"l":75.43,"c":75.71,"v":1949079},{"d":"2026-05-15","o":76.3,"h":76.93,"l":75.76,"c":76.11,"v":2995343},{"d":"2026-05-18","o":76.03,"h":78.36,"l":76.03,"c":78.36,"v":1905170},{"d":"2026-05-19","o":78.4,"h":78.75,"l":77.39,"c":77.53,"v":1973411}]