[{"d":"1979-05-15","o":3.56,"h":3.61,"l":3.51,"c":3.56,"v":22349},{"d":"1979-05-16","o":3.58,"h":3.82,"l":3.58,"c":3.8,"v":66008},{"d":"1979-05-17","o":3.8,"h":3.85,"l":3.8,"c":3.85,"v":57692},{"d":"1979-05-18","o":3.85,"h":3.99,"l":3.85,"c":3.97,"v":119023},{"d":"1979-05-21","o":3.97,"h":4.06,"l":3.92,"c":4.04,"v":106549},{"d":"1979-05-22","o":4.04,"h":4.14,"l":4.04,"c":4.09,"v":127339},{"d":"1979-05-23","o":4.09,"h":4.09,"l":3.97,"c":3.97,"v":85759},{"d":"1979-05-24","o":3.97,"h":3.99,"l":3.87,"c":3.92,"v":80561},{"d":"1979-05-25","o":3.92,"h":3.99,"l":3.87,"c":3.97,"v":63410},{"d":"1979-05-29","o":3.97,"h":4.18,"l":3.97,"c":4.11,"v":123181},{"d":"1979-05-30","o":4.18,"h":4.38,"l":4.18,"c":4.35,"v":113825},{"d":"1979-05-31","o":4.33,"h":4.33,"l":4.26,"c":4.33,"v":80561},{"d":"1979-06-01","o":4.33,"h":4.38,"l":4.33,"c":4.33,"v":103430},{"d":"1979-06-04","o":4.33,"h":4.45,"l":4.33,"c":4.43,"v":71206},{"d":"1979-06-05","o":4.45,"h":4.64,"l":4.45,"c":4.57,"v":136175},{"d":"1979-06-06","o":4.62,"h":4.76,"l":4.62,"c":4.67,"v":148129},{"d":"1979-06-07","o":4.67,"h":4.74,"l":4.64,"c":4.64,"v":141892},{"d":"1979-06-08","o":4.64,"h":4.71,"l":4.52,"c":4.59,"v":53534},{"d":"1979-06-11","o":4.59,"h":4.64,"l":4.52,"c":4.62,"v":48857},{"d":"1979-06-12","o":4.62,"h":4.64,"l":4.57,"c":4.59,"v":48337},{"d":"1979-06-13","o":4.59,"h":4.62,"l":4.43,"c":4.47,"v":75884},{"d":"1979-06-14","o":4.47,"h":4.55,"l":4.38,"c":4.47,"v":58732},{"d":"1979-06-15","o":4.52,"h":4.69,"l":4.52,"c":4.62,"v":107069},{"d":"1979-06-18","o":4.62,"h":4.62,"l":4.52,"c":4.57,"v":34823},{"d":"1979-06-19","o":4.57,"h":4.62,"l":4.52,"c":4.62,"v":113825},{"d":"1979-06-20","o":4.62,"h":4.69,"l":4.62,"c":4.64,"v":152287},{"d":"1979-06-21","o":4.64,"h":4.64,"l":4.55,"c":4.59,"v":389293},{"d":"1979-06-22","o":4.59,"h":4.59,"l":4.5,"c":4.57,"v":70166},{"d":"1979-06-25","o":4.57,"h":4.57,"l":4.28,"c":4.38,"v":73805},{"d":"1979-06-26","o":4.38,"h":4.47,"l":4.35,"c":4.4,"v":77443},{"d":"1979-06-27","o":4.4,"h":4.52,"l":4.4,"c":4.45,"v":124220},{"d":"1979-06-28","o":4.45,"h":4.5,"l":4.35,"c":4.4,"v":63410},{"d":"1979-06-29","o":4.4,"h":4.52,"l":4.4,"c":4.52,"v":135655},{"d":"1979-07-02","o":4.52,"h":4.55,"l":4.43,"c":4.43,"v":40541},{"d":"1979-07-03","o":4.43,"h":4.5,"l":4.43,"c":4.5,"v":45218},{"d":"1979-07-05","o":4.5,"h":4.5,"l":4.43,"c":4.5,"v":18191},{"d":"1979-07-06","o":4.5,"h":4.57,"l":4.47,"c":4.52,"v":98753},{"d":"1979-07-09","o":4.59,"h":5.07,"l":4.59,"c":5.07,"v":223493},{"d":"1979-07-10","o":5.07,"h":5.1,"l":4.83,"c":4.91,"v":168919},{"d":"1979-07-11","o":4.91,"h":4.91,"l":4.79,"c":4.81,"v":173077},{"d":"1979-07-12","o":4.81,"h":4.86,"l":4.76,"c":4.79,"v":85759},{"d":"1979-07-13","o":4.74,"h":4.74,"l":4.57,"c":4.62,"v":89917},{"d":"1979-07-16","o":4.62,"h":4.67,"l":4.55,"c":4.67,"v":26507},{"d":"1979-07-17","o":4.67,"h":4.67,"l":4.45,"c":4.45,"v":58732},{"d":"1979-07-18","o":4.4,"h":4.4,"l":4.26,"c":4.38,"v":82121},{"d":"1979-07-19","o":4.38,"h":4.5,"l":4.3,"c":4.43,"v":34823},{"d":"1979-07-20","o":4.43,"h":4.43,"l":4.35,"c":4.35,"v":20270},{"d":"1979-07-23","o":4.35,"h":4.47,"l":4.35,"c":4.4,"v":48337},{"d":"1979-07-24","o":4.45,"h":4.52,"l":4.45,"c":4.52,"v":24428},{"d":"1979-07-25","o":4.52,"h":4.59,"l":4.52,"c":4.55,"v":23909},{"d":"1979-07-26","o":4.55,"h":4.57,"l":4.52,"c":4.52,"v":22349},{"d":"1979-07-27","o":4.52,"h":4.57,"l":4.5,"c":4.5,"v":40541},{"d":"1979-07-30","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":79522},{"d":"1979-07-31","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":69647},{"d":"1979-08-01","o":4.45,"h":4.57,"l":4.45,"c":4.5,"v":53534},{"d":"1979-08-02","o":4.5,"h":4.57,"l":4.45,"c":4.57,"v":98753},{"d":"1979-08-03","o":4.57,"h":4.57,"l":4.5,"c":4.52,"v":61331},{"d":"1979-08-06","o":4.52,"h":4.57,"l":4.5,"c":4.52,"v":40541},{"d":"1979-08-07","o":4.52,"h":4.59,"l":4.52,"c":4.57,"v":42620},{"d":"1979-08-08","o":4.62,"h":4.76,"l":4.62,"c":4.69,"v":78482},{"d":"1979-08-09","o":4.69,"h":4.76,"l":4.64,"c":4.74,"v":34823},{"d":"1979-08-10","o":4.74,"h":4.74,"l":4.59,"c":4.62,"v":41060},{"d":"1979-08-13","o":4.62,"h":4.71,"l":4.62,"c":4.67,"v":40541},{"d":"1979-08-14","o":4.67,"h":4.69,"l":4.59,"c":4.62,"v":41060},{"d":"1979-08-15","o":4.62,"h":4.69,"l":4.55,"c":4.67,"v":54574},{"d":"1979-08-16","o":4.67,"h":4.76,"l":4.62,"c":4.69,"v":61331},{"d":"1979-08-17","o":4.69,"h":4.79,"l":4.67,"c":4.79,"v":53015},{"d":"1979-08-20","o":4.79,"h":4.81,"l":4.71,"c":4.79,"v":26507},{"d":"1979-08-21","o":4.79,"h":4.81,"l":4.59,"c":4.62,"v":41060},{"d":"1979-08-22","o":4.62,"h":4.76,"l":4.62,"c":4.74,"v":100312},{"d":"1979-08-23","o":4.74,"h":4.79,"l":4.74,"c":4.79,"v":45218},{"d":"1979-08-24","o":4.79,"h":4.86,"l":4.74,"c":4.81,"v":48857},{"d":"1979-08-27","o":4.81,"h":4.86,"l":4.74,"c":4.79,"v":44179},{"d":"1979-08-28","o":4.79,"h":4.86,"l":4.67,"c":4.67,"v":37942},{"d":"1979-08-29","o":4.67,"h":4.98,"l":4.59,"c":4.95,"v":81601},{"d":"1979-08-30","o":4.95,"h":5.34,"l":4.86,"c":5.34,"v":198025},{"d":"1979-08-31","o":5.34,"h":5.51,"l":5.34,"c":5.46,"v":315488},{"d":"1979-09-04","o":5.46,"h":5.48,"l":5.07,"c":5.12,"v":107069},{"d":"1979-09-05","o":5,"h":5,"l":4.81,"c":4.98,"v":173597},{"d":"1979-09-06","o":4.98,"h":4.98,"l":4.93,"c":4.98,"v":64969},{"d":"1979-09-07","o":4.98,"h":5.22,"l":4.98,"c":5.22,"v":75364},{"d":"1979-09-10","o":5.22,"h":5.34,"l":5.12,"c":5.17,"v":105509},{"d":"1979-09-11","o":5.17,"h":5.19,"l":5.07,"c":5.07,"v":59771},{"d":"1979-09-12","o":5.07,"h":5.22,"l":5.05,"c":5.19,"v":73285},{"d":"1979-09-13","o":5.19,"h":5.41,"l":5.1,"c":5.32,"v":114865},{"d":"1979-09-14","o":5.34,"h":5.63,"l":5.34,"c":5.53,"v":169958},{"d":"1979-09-17","o":5.56,"h":5.75,"l":5.56,"c":5.6,"v":229210},{"d":"1979-09-18","o":5.6,"h":5.6,"l":5.44,"c":5.51,"v":111227},{"d":"1979-09-19","o":5.51,"h":5.51,"l":5.41,"c":5.41,"v":62890},{"d":"1979-09-20","o":5.41,"h":5.44,"l":5.36,"c":5.41,"v":80561},{"d":"1979-09-21","o":5.44,"h":5.63,"l":5.44,"c":5.63,"v":129418},{"d":"1979-09-24","o":5.6,"h":5.6,"l":5.44,"c":5.46,"v":262474},{"d":"1979-09-25","o":5.46,"h":5.6,"l":5.41,"c":5.56,"v":215696},{"d":"1979-09-26","o":5.56,"h":5.65,"l":5.56,"c":5.56,"v":67048},{"d":"1979-09-27","o":5.53,"h":5.53,"l":5.44,"c":5.48,"v":35863},{"d":"1979-09-28","o":5.48,"h":5.56,"l":5.48,"c":5.48,"v":58732},{"d":"1979-10-01","o":5.48,"h":5.56,"l":5.48,"c":5.51,"v":48337},{"d":"1979-10-02","o":5.56,"h":5.7,"l":5.56,"c":5.68,"v":105509},{"d":"1979-10-03","o":5.75,"h":5.92,"l":5.75,"c":5.82,"v":198025},{"d":"1979-10-04","o":5.82,"h":6.06,"l":5.8,"c":6.01,"v":147089},{"d":"1979-10-05","o":6.08,"h":6.47,"l":6.08,"c":6.47,"v":181913},{"d":"1979-10-08","o":6.47,"h":6.47,"l":6.25,"c":6.35,"v":245842},{"d":"1979-10-09","o":6.33,"h":6.33,"l":5.56,"c":5.56,"v":262994},{"d":"1979-10-10","o":5.46,"h":5.46,"l":5,"c":5.36,"v":418399},{"d":"1979-10-11","o":5.36,"h":5.56,"l":5.22,"c":5.32,"v":192827},{"d":"1979-10-12","o":5.32,"h":5.58,"l":5.32,"c":5.41,"v":116944},{"d":"1979-10-15","o":5.41,"h":5.51,"l":5.34,"c":5.36,"v":125260},{"d":"1979-10-16","o":5.36,"h":5.48,"l":5.36,"c":5.46,"v":75364},{"d":"1979-10-17","o":5.46,"h":5.51,"l":5.41,"c":5.44,"v":47297},{"d":"1979-10-18","o":5.44,"h":5.7,"l":5.41,"c":5.68,"v":95114},{"d":"1979-10-19","o":5.63,"h":5.63,"l":5.48,"c":5.56,"v":164761},{"d":"1979-10-22","o":5.41,"h":5.41,"l":5.15,"c":5.22,"v":121102},{"d":"1979-10-23","o":5.22,"h":5.27,"l":5.1,"c":5.19,"v":67568},{"d":"1979-10-24","o":5.19,"h":5.34,"l":5.17,"c":5.34,"v":58732},{"d":"1979-10-25","o":5.34,"h":5.34,"l":5.24,"c":5.24,"v":40021},{"d":"1979-10-26","o":5.29,"h":5.36,"l":5.29,"c":5.32,"v":59771},{"d":"1979-10-29","o":5.32,"h":5.34,"l":5.29,"c":5.29,"v":21830},{"d":"1979-10-30","o":5.32,"h":5.48,"l":5.32,"c":5.48,"v":78482},{"d":"1979-10-31","o":5.48,"h":5.56,"l":5.44,"c":5.48,"v":47297},{"d":"1979-11-01","o":5.51,"h":5.77,"l":5.51,"c":5.56,"v":127339},{"d":"1979-11-02","o":5.56,"h":5.7,"l":5.53,"c":5.65,"v":31705},{"d":"1979-11-05","o":5.75,"h":5.89,"l":5.75,"c":5.82,"v":84200},{"d":"1979-11-06","o":5.82,"h":6.13,"l":5.75,"c":6.01,"v":162682},{"d":"1979-11-07","o":6.01,"h":6.11,"l":5.84,"c":5.89,"v":199064},{"d":"1979-11-08","o":5.89,"h":5.94,"l":5.8,"c":5.89,"v":53534},{"d":"1979-11-09","o":5.92,"h":6.08,"l":5.92,"c":6.04,"v":129938},{"d":"1979-11-12","o":6.04,"h":6.23,"l":5.99,"c":6.13,"v":75884},{"d":"1979-11-13","o":6.16,"h":6.3,"l":6.16,"c":6.2,"v":109667},{"d":"1979-11-14","o":6.2,"h":6.45,"l":6.16,"c":6.42,"v":91996},{"d":"1979-11-15","o":6.47,"h":6.88,"l":6.47,"c":6.61,"v":194387},{"d":"1979-11-16","o":6.61,"h":6.9,"l":6.61,"c":6.88,"v":125260},{"d":"1979-11-19","o":7.07,"h":7.24,"l":7.07,"c":7.17,"v":335759},{"d":"1979-11-20","o":7.17,"h":7.34,"l":7.07,"c":7.14,"v":195946},{"d":"1979-11-21","o":7.12,"h":7.12,"l":6.83,"c":7.05,"v":237526},{"d":"1979-11-23","o":7.09,"h":7.31,"l":7.09,"c":7.17,"v":101351},{"d":"1979-11-26","o":7.29,"h":7.55,"l":7.29,"c":7.55,"v":285343},{"d":"1979-11-27","o":7.55,"h":7.55,"l":7.12,"c":7.14,"v":297817},{"d":"1979-11-28","o":7.14,"h":7.34,"l":6.95,"c":7.09,"v":408524},{"d":"1979-11-29","o":7.09,"h":7.09,"l":6.88,"c":6.95,"v":161123},{"d":"1979-11-30","o":6.9,"h":6.9,"l":6.73,"c":6.85,"v":83680},{"d":"1979-12-03","o":6.83,"h":6.83,"l":6.73,"c":6.81,"v":57692},{"d":"1979-12-04","o":6.85,"h":6.97,"l":6.85,"c":6.85,"v":121102},{"d":"1979-12-05","o":6.9,"h":7.07,"l":6.9,"c":6.9,"v":134615},{"d":"1979-12-06","o":6.9,"h":6.97,"l":6.85,"c":6.95,"v":106549},{"d":"1979-12-07","o":6.95,"h":7,"l":6.42,"c":6.45,"v":117464},{"d":"1979-12-10","o":6.52,"h":6.97,"l":6.52,"c":6.88,"v":124220},{"d":"1979-12-11","o":6.88,"h":7.05,"l":6.88,"c":6.88,"v":46258},{"d":"1979-12-12","o":6.88,"h":7.26,"l":6.85,"c":7.17,"v":131497},{"d":"1979-12-13","o":7.24,"h":7.55,"l":7.24,"c":7.48,"v":182432},{"d":"1979-12-14","o":7.48,"h":7.48,"l":7.36,"c":7.41,"v":44179},{"d":"1979-12-17","o":7.41,"h":7.46,"l":7.34,"c":7.38,"v":48337},{"d":"1979-12-18","o":7.38,"h":7.38,"l":7.34,"c":7.36,"v":123181},{"d":"1979-12-19","o":7.34,"h":7.34,"l":7.14,"c":7.14,"v":102391},{"d":"1979-12-20","o":7.19,"h":7.34,"l":7.19,"c":7.29,"v":49376},{"d":"1979-12-21","o":7.26,"h":7.26,"l":7,"c":7.07,"v":67568},{"d":"1979-12-24","o":7.02,"h":7.02,"l":6.9,"c":6.97,"v":20270},{"d":"1979-12-26","o":6.97,"h":7.02,"l":6.85,"c":6.9,"v":34304},{"d":"1979-12-27","o":6.9,"h":6.95,"l":6.85,"c":6.95,"v":15593},{"d":"1979-12-28","o":6.95,"h":7,"l":6.85,"c":6.88,"v":151247},{"d":"1979-12-31","o":6.78,"h":6.78,"l":6.59,"c":6.71,"v":99272},{"d":"1980-01-02","o":6.64,"h":6.64,"l":6.42,"c":6.42,"v":88358},{"d":"1980-01-03","o":6.42,"h":6.59,"l":6.13,"c":6.52,"v":114865},{"d":"1980-01-04","o":6.52,"h":6.76,"l":6.47,"c":6.71,"v":160603},{"d":"1980-01-07","o":6.71,"h":6.76,"l":6.66,"c":6.66,"v":190229},{"d":"1980-01-08","o":6.66,"h":6.9,"l":6.66,"c":6.9,"v":59771},{"d":"1980-01-09","o":6.9,"h":7.05,"l":6.9,"c":6.9,"v":94595},{"d":"1980-01-10","o":6.88,"h":6.88,"l":6.73,"c":6.78,"v":30665},{"d":"1980-01-11","o":6.78,"h":6.83,"l":6.71,"c":6.76,"v":30665},{"d":"1980-01-14","o":6.76,"h":6.85,"l":6.59,"c":6.85,"v":127339},{"d":"1980-01-15","o":6.85,"h":6.85,"l":6.71,"c":6.78,"v":76403},{"d":"1980-01-16","o":6.78,"h":6.81,"l":6.57,"c":6.61,"v":100312},{"d":"1980-01-17","o":6.61,"h":6.71,"l":6.54,"c":6.61,"v":73285},{"d":"1980-01-18","o":6.61,"h":7.14,"l":6.57,"c":7.05,"v":146050},{"d":"1980-01-21","o":7.07,"h":7.34,"l":7.07,"c":7.24,"v":97193},{"d":"1980-01-22","o":7.24,"h":7.29,"l":7,"c":7.14,"v":34304},{"d":"1980-01-23","o":7.14,"h":7.38,"l":6.95,"c":7.38,"v":96674},{"d":"1980-01-24","o":7.38,"h":7.46,"l":7.12,"c":7.31,"v":94075},{"d":"1980-01-25","o":7.26,"h":7.26,"l":7.09,"c":7.09,"v":27547},{"d":"1980-01-28","o":7.09,"h":7.19,"l":6.85,"c":6.9,"v":297817},{"d":"1980-01-29","o":6.9,"h":7.02,"l":6.76,"c":6.9,"v":306133},{"d":"1980-01-30","o":6.9,"h":6.95,"l":6.76,"c":6.88,"v":153326},{"d":"1980-01-31","o":6.9,"h":7.05,"l":6.9,"c":7,"v":136175},{"d":"1980-02-01","o":6.97,"h":6.97,"l":6.9,"c":6.95,"v":81601},{"d":"1980-02-04","o":6.95,"h":7.09,"l":6.95,"c":6.95,"v":70166},{"d":"1980-02-05","o":6.95,"h":6.95,"l":6.88,"c":6.9,"v":88358},{"d":"1980-02-06","o":6.9,"h":7.62,"l":6.9,"c":7.6,"v":188150},{"d":"1980-02-07","o":7.6,"h":7.6,"l":7.29,"c":7.29,"v":173597},{"d":"1980-02-08","o":7.29,"h":7.34,"l":7.22,"c":7.34,"v":216736},{"d":"1980-02-11","o":7.34,"h":7.67,"l":7.29,"c":7.62,"v":313409},{"d":"1980-02-12","o":7.62,"h":7.82,"l":7.5,"c":7.82,"v":331601},{"d":"1980-02-13","o":7.82,"h":8.03,"l":7.65,"c":7.67,"v":259355},{"d":"1980-02-14","o":7.62,"h":7.62,"l":7.24,"c":7.31,"v":116944},{"d":"1980-02-15","o":7.31,"h":7.34,"l":7.26,"c":7.34,"v":40021},{"d":"1980-02-19","o":7.34,"h":7.65,"l":7.24,"c":7.65,"v":91996},{"d":"1980-02-20","o":7.65,"h":7.7,"l":7.53,"c":7.6,"v":94075},{"d":"1980-02-21","o":7.7,"h":8.44,"l":7.7,"c":7.98,"v":445426},{"d":"1980-02-22","o":7.98,"h":8.23,"l":7.89,"c":8.1,"v":154366},{"d":"1980-02-25","o":8.1,"h":8.13,"l":7.77,"c":7.77,"v":152287},{"d":"1980-02-26","o":7.77,"h":7.96,"l":7.67,"c":7.94,"v":111746},{"d":"1980-02-27","o":7.94,"h":7.98,"l":7.72,"c":7.72,"v":75364},{"d":"1980-02-28","o":7.72,"h":7.89,"l":7.7,"c":7.86,"v":84200},{"d":"1980-02-29","o":7.86,"h":7.91,"l":7.77,"c":7.84,"v":36902},{"d":"1980-03-03","o":7.79,"h":7.79,"l":7.6,"c":7.62,"v":77443},{"d":"1980-03-04","o":7.62,"h":7.7,"l":7.26,"c":7.34,"v":186590},{"d":"1980-03-05","o":7.38,"h":7.62,"l":7.38,"c":7.48,"v":98233},{"d":"1980-03-06","o":7.48,"h":7.48,"l":7.31,"c":7.31,"v":63410},{"d":"1980-03-07","o":7.22,"h":7.22,"l":6.85,"c":6.95,"v":192827},{"d":"1980-03-10","o":6.81,"h":6.81,"l":6.37,"c":6.57,"v":172037},{"d":"1980-03-11","o":6.57,"h":6.69,"l":6.57,"c":6.59,"v":122141},{"d":"1980-03-12","o":6.59,"h":6.71,"l":6.47,"c":6.57,"v":80561},{"d":"1980-03-13","o":6.57,"h":6.64,"l":6.52,"c":6.57,"v":46258},{"d":"1980-03-14","o":6.57,"h":6.66,"l":6.37,"c":6.66,"v":129938},{"d":"1980-03-17","o":6.59,"h":6.59,"l":6.16,"c":6.23,"v":74324},{"d":"1980-03-18","o":6.23,"h":6.33,"l":5.75,"c":6.33,"v":280145},{"d":"1980-03-19","o":6.33,"h":6.49,"l":6.33,"c":6.33,"v":38462},{"d":"1980-03-20","o":6.33,"h":6.35,"l":6.08,"c":6.16,"v":90437},{"d":"1980-03-21","o":6.16,"h":6.18,"l":6.06,"c":6.06,"v":63410},{"d":"1980-03-24","o":6.06,"h":6.13,"l":5.87,"c":5.92,"v":102391},{"d":"1980-03-25","o":5.82,"h":5.82,"l":5.41,"c":5.46,"v":412162},{"d":"1980-03-26","o":5.46,"h":5.58,"l":5.41,"c":5.41,"v":82121},{"d":"1980-03-27","o":5.17,"h":5.17,"l":4.02,"c":4.98,"v":416320},{"d":"1980-03-28","o":4.98,"h":5.15,"l":4.69,"c":4.93,"v":243763},{"d":"1980-03-31","o":4.93,"h":5.03,"l":4.86,"c":5.03,"v":162682},{"d":"1980-04-01","o":5.07,"h":5.32,"l":5.07,"c":5.15,"v":69127},{"d":"1980-04-02","o":5.15,"h":5.41,"l":5.12,"c":5.41,"v":66008},{"d":"1980-04-03","o":5.41,"h":5.41,"l":5,"c":5.12,"v":264553},{"d":"1980-04-07","o":5.12,"h":5.12,"l":4.71,"c":4.74,"v":139813},{"d":"1980-04-08","o":4.74,"h":4.88,"l":4.69,"c":4.88,"v":216736},{"d":"1980-04-09","o":4.88,"h":4.93,"l":4.83,"c":4.91,"v":87838},{"d":"1980-04-10","o":5.03,"h":5.17,"l":5.03,"c":5.17,"v":294179},{"d":"1980-04-11","o":5.24,"h":5.8,"l":5.24,"c":5.68,"v":237526},{"d":"1980-04-14","o":5.68,"h":5.8,"l":5.53,"c":5.63,"v":92516},{"d":"1980-04-15","o":5.63,"h":5.94,"l":5.6,"c":5.77,"v":151247},{"d":"1980-04-16","o":5.77,"h":5.94,"l":5.51,"c":5.56,"v":100832},{"d":"1980-04-17","o":5.56,"h":5.58,"l":5.44,"c":5.44,"v":80042},{"d":"1980-04-18","o":5.41,"h":5.41,"l":5.17,"c":5.22,"v":36902},{"d":"1980-04-21","o":5.15,"h":5.15,"l":4.88,"c":4.91,"v":85759},{"d":"1980-04-22","o":5.07,"h":5.46,"l":5.07,"c":5.46,"v":182432},{"d":"1980-04-23","o":5.6,"h":5.8,"l":5.6,"c":5.68,"v":117983},{"d":"1980-04-24","o":5.68,"h":5.77,"l":5.65,"c":5.75,"v":58732},{"d":"1980-04-25","o":5.75,"h":5.92,"l":5.72,"c":5.92,"v":69647},{"d":"1980-04-28","o":5.92,"h":5.99,"l":5.87,"c":5.99,"v":35863},{"d":"1980-04-29","o":5.96,"h":5.96,"l":5.87,"c":5.87,"v":30146},{"d":"1980-04-30","o":5.87,"h":5.92,"l":5.72,"c":5.82,"v":59771},{"d":"1980-05-01","o":5.82,"h":5.89,"l":5.7,"c":5.72,"v":15593},{"d":"1980-05-02","o":5.68,"h":5.68,"l":5.56,"c":5.63,"v":21830},{"d":"1980-05-05","o":5.6,"h":5.6,"l":5.41,"c":5.56,"v":50936},{"d":"1980-05-06","o":5.56,"h":5.68,"l":5.53,"c":5.53,"v":19231},{"d":"1980-05-07","o":5.53,"h":5.6,"l":5.53,"c":5.56,"v":80561},{"d":"1980-05-08","o":5.56,"h":5.63,"l":5.56,"c":5.6,"v":27547},{"d":"1980-05-09","o":5.6,"h":5.7,"l":5.58,"c":5.65,"v":25988},{"d":"1980-05-12","o":5.6,"h":5.6,"l":5.36,"c":5.53,"v":76403},{"d":"1980-05-13","o":5.53,"h":5.53,"l":5.46,"c":5.46,"v":75884},{"d":"1980-05-14","o":5.48,"h":5.75,"l":5.48,"c":5.63,"v":40021},{"d":"1980-05-15","o":5.66,"h":6.06,"l":5.66,"c":6.06,"v":25295},{"d":"1980-05-16","o":6.06,"h":6.06,"l":5.92,"c":5.99,"v":38808},{"d":"1980-05-19","o":5.99,"h":6.1,"l":5.92,"c":6.06,"v":33264},{"d":"1980-05-20","o":6.06,"h":6.06,"l":5.77,"c":5.84,"v":74151},{"d":"1980-05-21","o":5.84,"h":5.92,"l":5.77,"c":5.77,"v":34997},{"d":"1980-05-22","o":5.77,"h":5.99,"l":5.77,"c":5.99,"v":55787},{"d":"1980-05-23","o":6.06,"h":6.17,"l":6.06,"c":6.17,"v":76577},{"d":"1980-05-27","o":6.17,"h":6.28,"l":5.95,"c":6.17,"v":81428},{"d":"1980-05-28","o":6.17,"h":6.24,"l":5.99,"c":6.24,"v":71379},{"d":"1980-05-29","o":6.24,"h":6.28,"l":6.06,"c":6.06,"v":117117},{"d":"1980-05-30","o":6.06,"h":6.06,"l":5.88,"c":6.06,"v":91130},{"d":"1980-06-02","o":6.06,"h":6.06,"l":5.88,"c":5.88,"v":17325},{"d":"1980-06-03","o":5.88,"h":5.95,"l":5.81,"c":5.84,"v":52668},{"d":"1980-06-04","o":5.84,"h":6.24,"l":5.81,"c":6.17,"v":91130},{"d":"1980-06-05","o":6.17,"h":6.6,"l":6.17,"c":6.35,"v":106722},{"d":"1980-06-06","o":6.42,"h":6.6,"l":6.42,"c":6.53,"v":37769},{"d":"1980-06-09","o":6.53,"h":6.71,"l":6.46,"c":6.6,"v":90437},{"d":"1980-06-10","o":6.6,"h":6.71,"l":6.49,"c":6.6,"v":72419},{"d":"1980-06-11","o":6.6,"h":7.36,"l":6.53,"c":7.36,"v":241511},{"d":"1980-06-12","o":7.36,"h":7.61,"l":7.03,"c":7.03,"v":312543},{"d":"1980-06-13","o":7.03,"h":7.03,"l":6.89,"c":6.89,"v":65142},{"d":"1980-06-16","o":6.89,"h":6.96,"l":6.75,"c":6.85,"v":121622},{"d":"1980-06-17","o":6.82,"h":6.82,"l":6.75,"c":6.78,"v":39848},{"d":"1980-06-18","o":6.78,"h":6.82,"l":6.75,"c":6.78,"v":37076},{"d":"1980-06-19","o":6.78,"h":6.85,"l":6.75,"c":6.78,"v":79349},{"d":"1980-06-20","o":6.78,"h":6.78,"l":6.64,"c":6.75,"v":44006},{"d":"1980-06-23","o":6.75,"h":6.82,"l":6.71,"c":6.71,"v":64796},{"d":"1980-06-24","o":6.71,"h":6.96,"l":6.64,"c":6.93,"v":137907},{"d":"1980-06-25","o":7,"h":7.25,"l":7,"c":7.18,"v":173597},{"d":"1980-06-26","o":7.18,"h":7.25,"l":6.93,"c":6.93,"v":102911},{"d":"1980-06-27","o":6.93,"h":7,"l":6.85,"c":6.89,"v":70686},{"d":"1980-06-30","o":6.89,"h":6.93,"l":6.6,"c":6.82,"v":58559},{"d":"1980-07-01","o":6.82,"h":6.89,"l":6.64,"c":6.89,"v":41234},{"d":"1980-07-02","o":6.89,"h":7.07,"l":6.85,"c":6.96,"v":47817},{"d":"1980-07-03","o":6.96,"h":7,"l":6.85,"c":7,"v":62370},{"d":"1980-07-07","o":7,"h":7.14,"l":6.93,"c":7.11,"v":131324},{"d":"1980-07-08","o":7.11,"h":7.11,"l":7.03,"c":7.11,"v":68607},{"d":"1980-07-09","o":7.11,"h":7.29,"l":7.07,"c":7.18,"v":187110},{"d":"1980-07-10","o":7.18,"h":7.29,"l":7.11,"c":7.25,"v":74844},{"d":"1980-07-11","o":7.25,"h":7.25,"l":7.11,"c":7.11,"v":89051},{"d":"1980-07-14","o":7.11,"h":7.18,"l":6.96,"c":7.11,"v":119196},{"d":"1980-07-15","o":7.11,"h":7.25,"l":7.07,"c":7.25,"v":147956},{"d":"1980-07-16","o":7.25,"h":7.25,"l":7.14,"c":7.18,"v":91476},{"d":"1980-07-17","o":7.18,"h":7.25,"l":7.14,"c":7.25,"v":116771},{"d":"1980-07-18","o":7.25,"h":7.29,"l":7.18,"c":7.18,"v":223146},{"d":"1980-07-21","o":7.18,"h":7.25,"l":7.11,"c":7.18,"v":144837},{"d":"1980-07-22","o":7.18,"h":7.36,"l":7.18,"c":7.25,"v":130631},{"d":"1980-07-23","o":7.25,"h":7.36,"l":7.11,"c":7.11,"v":163202},{"d":"1980-07-24","o":7.11,"h":7.14,"l":7,"c":7,"v":248094},{"d":"1980-07-25","o":7,"h":7.07,"l":6.71,"c":6.78,"v":64796},{"d":"1980-07-28","o":6.78,"h":6.78,"l":6.71,"c":6.75,"v":72072},{"d":"1980-07-29","o":6.78,"h":7.03,"l":6.78,"c":6.96,"v":85239},{"d":"1980-07-30","o":7.07,"h":7.25,"l":7.07,"c":7.07,"v":99792},{"d":"1980-07-31","o":7.07,"h":7.18,"l":6.82,"c":7.07,"v":161816},{"d":"1980-08-01","o":7.03,"h":7.03,"l":6.82,"c":6.89,"v":215870},{"d":"1980-08-04","o":6.82,"h":6.82,"l":6.6,"c":6.71,"v":83853},{"d":"1980-08-05","o":6.71,"h":6.71,"l":6.53,"c":6.6,"v":33957},{"d":"1980-08-06","o":6.6,"h":6.75,"l":6.53,"c":6.71,"v":45045},{"d":"1980-08-07","o":6.71,"h":6.93,"l":6.71,"c":6.93,"v":174636},{"d":"1980-08-08","o":6.96,"h":7.25,"l":6.96,"c":7.11,"v":125780},{"d":"1980-08-11","o":7.07,"h":7.07,"l":6.93,"c":6.96,"v":106722},{"d":"1980-08-12","o":6.96,"h":7,"l":6.78,"c":6.78,"v":87665},{"d":"1980-08-13","o":6.78,"h":7.03,"l":6.71,"c":6.89,"v":154193},{"d":"1980-08-14","o":6.89,"h":7.14,"l":6.82,"c":6.89,"v":97367},{"d":"1980-08-15","o":6.89,"h":7,"l":6.89,"c":6.93,"v":88704},{"d":"1980-08-18","o":6.93,"h":6.93,"l":6.82,"c":6.82,"v":134789},{"d":"1980-08-19","o":6.82,"h":6.89,"l":6.78,"c":6.82,"v":51975},{"d":"1980-08-20","o":6.82,"h":6.93,"l":6.78,"c":6.93,"v":114692},{"d":"1980-08-21","o":6.93,"h":7.29,"l":6.93,"c":7.29,"v":160083},{"d":"1980-08-22","o":7.29,"h":7.47,"l":7.29,"c":7.4,"v":205475},{"d":"1980-08-25","o":7.4,"h":7.43,"l":7.29,"c":7.29,"v":67914},{"d":"1980-08-26","o":7.29,"h":7.9,"l":7.18,"c":7.72,"v":266112},{"d":"1980-08-27","o":7.72,"h":7.9,"l":7.65,"c":7.79,"v":151074},{"d":"1980-08-28","o":7.79,"h":7.9,"l":7.65,"c":7.65,"v":57173},{"d":"1980-08-29","o":7.65,"h":7.79,"l":7.54,"c":7.79,"v":141719},{"d":"1980-09-02","o":7.79,"h":7.83,"l":7.65,"c":7.79,"v":86625},{"d":"1980-09-03","o":7.79,"h":7.83,"l":7.79,"c":7.79,"v":123701},{"d":"1980-09-04","o":7.79,"h":7.83,"l":7.61,"c":7.61,"v":136175},{"d":"1980-09-05","o":7.61,"h":7.83,"l":7.61,"c":7.79,"v":75191},{"d":"1980-09-08","o":7.79,"h":8.04,"l":7.79,"c":7.9,"v":104297},{"d":"1980-09-09","o":7.9,"h":7.9,"l":7.68,"c":7.9,"v":54747},{"d":"1980-09-10","o":7.9,"h":8.15,"l":7.9,"c":8.15,"v":164241},{"d":"1980-09-11","o":8.15,"h":8.62,"l":8.15,"c":8.55,"v":195080},{"d":"1980-09-12","o":8.55,"h":8.91,"l":8.55,"c":8.77,"v":249134},{"d":"1980-09-15","o":8.77,"h":8.77,"l":8.55,"c":8.77,"v":204089},{"d":"1980-09-16","o":8.77,"h":9.02,"l":8.69,"c":8.84,"v":123008},{"d":"1980-09-17","o":8.84,"h":9.02,"l":8.77,"c":8.77,"v":86972},{"d":"1980-09-18","o":8.77,"h":8.84,"l":8.44,"c":8.55,"v":171518},{"d":"1980-09-19","o":8.55,"h":8.55,"l":8.3,"c":8.33,"v":84546},{"d":"1980-09-22","o":8.33,"h":8.48,"l":8.08,"c":8.48,"v":113652},{"d":"1980-09-23","o":8.48,"h":9.09,"l":8.48,"c":8.87,"v":508662},{"d":"1980-09-24","o":8.91,"h":9.31,"l":8.91,"c":9.27,"v":643104},{"d":"1980-09-25","o":9.27,"h":9.34,"l":8.91,"c":8.95,"v":136868},{"d":"1980-09-26","o":8.87,"h":8.87,"l":8.48,"c":8.59,"v":95981},{"d":"1980-09-29","o":8.26,"h":8.26,"l":8.01,"c":8.12,"v":110880},{"d":"1980-09-30","o":8.12,"h":8.44,"l":8.08,"c":8.44,"v":110187},{"d":"1980-10-01","o":8.44,"h":8.69,"l":8.3,"c":8.62,"v":239778},{"d":"1980-10-02","o":8.62,"h":8.66,"l":8.44,"c":8.48,"v":118157},{"d":"1980-10-03","o":8.48,"h":9.24,"l":8.44,"c":9.09,"v":336105},{"d":"1980-10-06","o":9.13,"h":9.49,"l":9.13,"c":9.27,"v":178448},{"d":"1980-10-07","o":9.38,"h":9.78,"l":9.38,"c":9.49,"v":190229},{"d":"1980-10-08","o":9.49,"h":9.74,"l":9.38,"c":9.56,"v":331254},{"d":"1980-10-09","o":9.56,"h":9.63,"l":9.31,"c":9.45,"v":87318},{"d":"1980-10-10","o":9.45,"h":9.45,"l":9.24,"c":9.34,"v":267845},{"d":"1980-10-13","o":9.38,"h":9.63,"l":9.38,"c":9.56,"v":84893},{"d":"1980-10-14","o":9.56,"h":10.03,"l":9.56,"c":9.63,"v":458766},{"d":"1980-10-15","o":9.63,"h":10.32,"l":9.63,"c":10.32,"v":244283},{"d":"1980-10-16","o":10.32,"h":10.46,"l":9.92,"c":9.92,"v":144144},{"d":"1980-10-17","o":9.92,"h":10.03,"l":9.78,"c":9.85,"v":111573},{"d":"1980-10-20","o":9.85,"h":9.92,"l":9.67,"c":9.92,"v":141372},{"d":"1980-10-21","o":9.92,"h":10.1,"l":9.88,"c":9.92,"v":173597},{"d":"1980-10-22","o":9.92,"h":10.1,"l":9.88,"c":10.1,"v":143451},{"d":"1980-10-23","o":10.1,"h":10.14,"l":9.78,"c":9.81,"v":57519},{"d":"1980-10-24","o":9.78,"h":9.78,"l":9.56,"c":9.74,"v":50936},{"d":"1980-10-27","o":9.49,"h":9.49,"l":9.24,"c":9.24,"v":63410},{"d":"1980-10-28","o":9.13,"h":9.13,"l":8.87,"c":9.09,"v":82814},{"d":"1980-10-29","o":9.16,"h":9.38,"l":9.16,"c":9.24,"v":103604},{"d":"1980-10-30","o":9.24,"h":9.24,"l":8.87,"c":8.87,"v":50243},{"d":"1980-10-31","o":8.87,"h":9.27,"l":8.62,"c":9.24,"v":135135},{"d":"1980-11-03","o":9.27,"h":9.74,"l":9.27,"c":9.74,"v":152114},{"d":"1980-11-05","o":9.96,"h":10.75,"l":9.96,"c":10.1,"v":231462},{"d":"1980-11-06","o":10.1,"h":10.1,"l":9.85,"c":9.88,"v":85239},{"d":"1980-11-07","o":9.85,"h":9.85,"l":9.67,"c":9.78,"v":86972},{"d":"1980-11-10","o":9.78,"h":10.14,"l":9.78,"c":10.03,"v":86279},{"d":"1980-11-11","o":10.1,"h":10.64,"l":10.1,"c":10.46,"v":315662},{"d":"1980-11-12","o":10.5,"h":10.68,"l":10.5,"c":10.64,"v":210672},{"d":"1980-11-13","o":10.64,"h":11.04,"l":10.5,"c":10.86,"v":166320},{"d":"1980-11-14","o":10.86,"h":10.97,"l":10.68,"c":10.86,"v":116771},{"d":"1980-11-17","o":10.64,"h":10.64,"l":10.35,"c":10.5,"v":126473},{"d":"1980-11-18","o":10.5,"h":10.64,"l":10.43,"c":10.64,"v":208593},{"d":"1980-11-19","o":10.64,"h":11.04,"l":10.53,"c":10.97,"v":171864},{"d":"1980-11-20","o":10.97,"h":10.97,"l":10.75,"c":10.93,"v":79695},{"d":"1980-11-21","o":10.93,"h":10.93,"l":10.53,"c":10.53,"v":42966},{"d":"1980-11-24","o":10.53,"h":10.64,"l":9.99,"c":10.32,"v":146223},{"d":"1980-11-25","o":10.32,"h":11.04,"l":10.32,"c":11,"v":733887},{"d":"1980-11-26","o":11,"h":11.47,"l":10.97,"c":11.11,"v":138947},{"d":"1980-11-28","o":11.11,"h":11.29,"l":10.97,"c":11.29,"v":70686},{"d":"1980-12-01","o":11.29,"h":11.51,"l":11.15,"c":11.4,"v":143105},{"d":"1980-12-02","o":11.4,"h":11.4,"l":11.08,"c":11.4,"v":121968},{"d":"1980-12-03","o":11.4,"h":12.05,"l":11.11,"c":11.87,"v":136868},{"d":"1980-12-04","o":11.87,"h":11.94,"l":11.54,"c":11.62,"v":127166},{"d":"1980-12-05","o":11.4,"h":11.4,"l":10.86,"c":11.11,"v":145184},{"d":"1980-12-08","o":10.75,"h":10.75,"l":10.1,"c":10.35,"v":156272},{"d":"1980-12-09","o":10.35,"h":10.57,"l":10.14,"c":10.57,"v":147609},{"d":"1980-12-10","o":10.64,"h":11,"l":10.64,"c":10.79,"v":48510},{"d":"1980-12-11","o":10.39,"h":10.39,"l":9.99,"c":9.99,"v":246015},{"d":"1980-12-12","o":9.99,"h":10.32,"l":9.99,"c":10.21,"v":138600},{"d":"1980-12-15","o":10.21,"h":10.39,"l":10.14,"c":10.32,"v":116078},{"d":"1980-12-16","o":10.32,"h":10.35,"l":10.14,"c":10.32,"v":53015},{"d":"1980-12-17","o":10.32,"h":10.5,"l":10.32,"c":10.46,"v":233195},{"d":"1980-12-18","o":10.46,"h":11.08,"l":10.32,"c":10.43,"v":143798},{"d":"1980-12-19","o":10.43,"h":10.53,"l":9.99,"c":10.1,"v":153153},{"d":"1980-12-22","o":10.14,"h":11.04,"l":10.14,"c":10.93,"v":208593},{"d":"1980-12-23","o":10.93,"h":10.97,"l":10.68,"c":10.75,"v":56133},{"d":"1980-12-24","o":10.64,"h":10.64,"l":10.53,"c":10.64,"v":24255},{"d":"1980-12-26","o":10.64,"h":10.75,"l":10.57,"c":10.68,"v":32571},{"d":"1980-12-29","o":10.68,"h":10.97,"l":10.43,"c":10.5,"v":42966},{"d":"1980-12-30","o":10.5,"h":10.57,"l":10.39,"c":10.53,"v":46085},{"d":"1980-12-31","o":10.53,"h":10.64,"l":10.43,"c":10.43,"v":63063},{"d":"1981-01-02","o":10.43,"h":10.57,"l":10.43,"c":10.57,"v":22869},{"d":"1981-01-05","o":10.57,"h":10.64,"l":10.32,"c":10.32,"v":130631},{"d":"1981-01-06","o":10.32,"h":10.43,"l":9.74,"c":9.99,"v":92169},{"d":"1981-01-07","o":9.34,"h":9.34,"l":8.69,"c":9.13,"v":351698},{"d":"1981-01-08","o":9.13,"h":9.38,"l":8.84,"c":8.84,"v":248094},{"d":"1981-01-09","o":8.84,"h":9.13,"l":8.77,"c":8.87,"v":221067},{"d":"1981-01-12","o":9.09,"h":9.24,"l":9.09,"c":9.13,"v":77963},{"d":"1981-01-13","o":9.13,"h":9.24,"l":8.69,"c":8.8,"v":82467},{"d":"1981-01-14","o":8.8,"h":9.13,"l":8.8,"c":9.13,"v":75537},{"d":"1981-01-15","o":9.13,"h":9.24,"l":9.02,"c":9.13,"v":220028},{"d":"1981-01-16","o":9.13,"h":9.13,"l":8.91,"c":9.02,"v":79002},{"d":"1981-01-19","o":9.02,"h":9.09,"l":8.91,"c":9.02,"v":75191},{"d":"1981-01-20","o":9.02,"h":9.02,"l":8.59,"c":8.59,"v":118850},{"d":"1981-01-21","o":8.48,"h":8.48,"l":8.23,"c":8.3,"v":145530},{"d":"1981-01-22","o":8.3,"h":8.44,"l":8.26,"c":8.33,"v":111227},{"d":"1981-01-23","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":49550},{"d":"1981-01-26","o":8.44,"h":8.55,"l":8.37,"c":8.44,"v":93902},{"d":"1981-01-27","o":8.44,"h":8.77,"l":8.44,"c":8.66,"v":101871},{"d":"1981-01-28","o":8.69,"h":8.95,"l":8.69,"c":8.77,"v":108801},{"d":"1981-01-29","o":8.77,"h":8.8,"l":8.62,"c":8.62,"v":83160},{"d":"1981-01-30","o":8.62,"h":8.69,"l":8.55,"c":8.55,"v":42620},{"d":"1981-02-02","o":8.48,"h":8.48,"l":8.08,"c":8.12,"v":119889},{"d":"1981-02-03","o":7.97,"h":7.97,"l":7.61,"c":7.9,"v":156965},{"d":"1981-02-04","o":7.9,"h":8.08,"l":7.79,"c":7.97,"v":104643},{"d":"1981-02-05","o":7.97,"h":8.48,"l":7.97,"c":8.37,"v":79695},{"d":"1981-02-06","o":8.48,"h":8.66,"l":8.48,"c":8.55,"v":42273},{"d":"1981-02-09","o":8.55,"h":8.77,"l":8.55,"c":8.55,"v":37769},{"d":"1981-02-10","o":8.48,"h":8.48,"l":8.33,"c":8.44,"v":21830},{"d":"1981-02-11","o":8.44,"h":8.44,"l":8.08,"c":8.08,"v":39155},{"d":"1981-02-12","o":8.08,"h":8.23,"l":7.61,"c":7.83,"v":75191},{"d":"1981-02-13","o":7.83,"h":7.94,"l":7.72,"c":7.79,"v":75537},{"d":"1981-02-17","o":7.79,"h":7.83,"l":7.65,"c":7.72,"v":52668},{"d":"1981-02-18","o":7.72,"h":7.79,"l":7.47,"c":7.72,"v":63410},{"d":"1981-02-19","o":7.72,"h":7.79,"l":7.54,"c":7.54,"v":46085},{"d":"1981-02-20","o":7.52,"h":7.79,"l":7.47,"c":7.63,"v":117117},{"d":"1981-02-23","o":7.63,"h":8.12,"l":7.63,"c":8.12,"v":42966},{"d":"1981-02-24","o":8.23,"h":8.55,"l":8.23,"c":8.5,"v":63756},{"d":"1981-02-25","o":8.5,"h":8.98,"l":8.44,"c":8.98,"v":90552},{"d":"1981-02-26","o":9.36,"h":9.63,"l":9.36,"c":9.47,"v":187572},{"d":"1981-02-27","o":9.47,"h":9.63,"l":9.47,"c":9.47,"v":119427},{"d":"1981-03-02","o":9.47,"h":9.47,"l":9.09,"c":9.42,"v":51975},{"d":"1981-03-03","o":9.42,"h":9.47,"l":9.09,"c":9.09,"v":62832},{"d":"1981-03-04","o":9.09,"h":9.2,"l":8.44,"c":8.71,"v":161238},{"d":"1981-03-05","o":8.55,"h":8.55,"l":8.44,"c":8.5,"v":73920},{"d":"1981-03-06","o":8.55,"h":8.66,"l":8.55,"c":8.55,"v":17325},{"d":"1981-03-09","o":8.55,"h":8.55,"l":8.44,"c":8.44,"v":37884},{"d":"1981-03-10","o":8.44,"h":8.55,"l":8.39,"c":8.55,"v":28413},{"d":"1981-03-11","o":8.55,"h":8.55,"l":8.12,"c":8.23,"v":69993},{"d":"1981-03-12","o":8.23,"h":8.66,"l":8.06,"c":8.66,"v":150150},{"d":"1981-03-13","o":8.77,"h":9.09,"l":8.77,"c":8.82,"v":97251},{"d":"1981-03-16","o":8.82,"h":8.98,"l":8.66,"c":8.77,"v":97482},{"d":"1981-03-17","o":8.77,"h":8.77,"l":8.23,"c":8.44,"v":79464},{"d":"1981-03-18","o":8.44,"h":8.55,"l":8.39,"c":8.55,"v":74382},{"d":"1981-03-19","o":8.66,"h":9.04,"l":8.66,"c":8.82,"v":106722},{"d":"1981-03-20","o":8.82,"h":9.09,"l":8.82,"c":8.93,"v":142758},{"d":"1981-03-23","o":8.93,"h":9.42,"l":8.93,"c":9.25,"v":205590},{"d":"1981-03-24","o":9.31,"h":9.63,"l":9.31,"c":9.42,"v":233541},{"d":"1981-03-25","o":9.42,"h":10.23,"l":9.36,"c":10.17,"v":207207},{"d":"1981-03-26","o":10.17,"h":10.34,"l":10.01,"c":10.17,"v":153384},{"d":"1981-03-27","o":10.17,"h":10.28,"l":10.12,"c":10.12,"v":152460},{"d":"1981-03-30","o":10.12,"h":10.28,"l":9.96,"c":10.17,"v":73920},{"d":"1981-03-31","o":10.17,"h":10.39,"l":9.96,"c":10.01,"v":102102},{"d":"1981-04-01","o":10.01,"h":10.12,"l":9.85,"c":10.01,"v":85008},{"d":"1981-04-02","o":10.01,"h":10.01,"l":9.69,"c":9.74,"v":29799},{"d":"1981-04-03","o":9.74,"h":10.01,"l":9.74,"c":9.9,"v":71610},{"d":"1981-04-06","o":9.9,"h":9.96,"l":9.31,"c":9.47,"v":68145},{"d":"1981-04-07","o":9.47,"h":9.85,"l":9.47,"c":9.74,"v":78540},{"d":"1981-04-08","o":9.74,"h":9.9,"l":9.74,"c":9.85,"v":45969},{"d":"1981-04-09","o":9.85,"h":9.96,"l":9.69,"c":9.85,"v":58905},{"d":"1981-04-10","o":9.85,"h":10.17,"l":9.85,"c":10.17,"v":99792},{"d":"1981-04-13","o":10.17,"h":10.17,"l":9.96,"c":10.01,"v":173481},{"d":"1981-04-14","o":10.01,"h":10.17,"l":9.74,"c":9.9,"v":97020},{"d":"1981-04-15","o":9.9,"h":10.61,"l":9.74,"c":10.39,"v":93324},{"d":"1981-04-16","o":10.39,"h":10.66,"l":10.39,"c":10.66,"v":106491},{"d":"1981-04-20","o":10.61,"h":10.61,"l":10.12,"c":10.39,"v":179949},{"d":"1981-04-21","o":10.39,"h":10.39,"l":9.96,"c":9.96,"v":80388},{"d":"1981-04-22","o":9.96,"h":9.96,"l":9.36,"c":9.47,"v":107877},{"d":"1981-04-23","o":9.47,"h":9.47,"l":9.31,"c":9.31,"v":50589},{"d":"1981-04-24","o":9.31,"h":9.47,"l":9.25,"c":9.36,"v":62832},{"d":"1981-04-27","o":9.36,"h":9.69,"l":9.36,"c":9.58,"v":46200},{"d":"1981-04-28","o":9.58,"h":9.85,"l":9.42,"c":9.47,"v":68607},{"d":"1981-04-29","o":9.47,"h":9.47,"l":9.36,"c":9.47,"v":17094},{"d":"1981-04-30","o":9.47,"h":9.74,"l":9.47,"c":9.58,"v":33726},{"d":"1981-05-01","o":9.58,"h":9.69,"l":9.36,"c":9.47,"v":33726},{"d":"1981-05-04","o":9.47,"h":9.63,"l":9.25,"c":9.25,"v":27027},{"d":"1981-05-05","o":9.25,"h":9.36,"l":9.09,"c":9.09,"v":40194},{"d":"1981-05-06","o":9.09,"h":9.42,"l":9.09,"c":9.36,"v":35805},{"d":"1981-05-07","o":9.36,"h":9.47,"l":9.36,"c":9.47,"v":19866},{"d":"1981-05-08","o":9.47,"h":9.47,"l":9.31,"c":9.47,"v":42735},{"d":"1981-05-11","o":9.47,"h":9.47,"l":9.36,"c":9.47,"v":15015},{"d":"1981-05-12","o":9.47,"h":9.47,"l":9.25,"c":9.47,"v":39963},{"d":"1981-05-13","o":9.47,"h":9.63,"l":9.2,"c":9.2,"v":45969},{"d":"1981-05-14","o":9.2,"h":9.31,"l":9.04,"c":9.31,"v":24024},{"d":"1981-05-15","o":9.31,"h":9.47,"l":9.09,"c":9.36,"v":47817},{"d":"1981-05-18","o":9.36,"h":9.63,"l":9.36,"c":9.63,"v":94017},{"d":"1981-05-19","o":9.63,"h":9.63,"l":9.2,"c":9.36,"v":58212},{"d":"1981-05-20","o":9.36,"h":9.47,"l":9.31,"c":9.42,"v":66066},{"d":"1981-05-21","o":9.42,"h":9.47,"l":9.36,"c":9.47,"v":21483},{"d":"1981-05-22","o":9.47,"h":9.74,"l":9.42,"c":9.74,"v":208824},{"d":"1981-05-26","o":9.74,"h":10.66,"l":9.74,"c":10.61,"v":159390},{"d":"1981-05-27","o":10.61,"h":11.09,"l":10.61,"c":10.93,"v":213675},{"d":"1981-05-28","o":10.93,"h":11.04,"l":10.61,"c":10.61,"v":75999},{"d":"1981-05-29","o":10.61,"h":10.66,"l":10.01,"c":10.34,"v":88935},{"d":"1981-06-01","o":10.34,"h":10.34,"l":10.01,"c":10.17,"v":129591},{"d":"1981-06-02","o":10.17,"h":10.17,"l":9.25,"c":9.36,"v":123123},{"d":"1981-06-03","o":9.36,"h":9.36,"l":8.66,"c":9.04,"v":185724},{"d":"1981-06-04","o":9.09,"h":9.69,"l":9.09,"c":9.58,"v":98175},{"d":"1981-06-05","o":9.58,"h":9.85,"l":9.31,"c":9.63,"v":82005},{"d":"1981-06-08","o":9.63,"h":9.85,"l":9.58,"c":9.69,"v":67914},{"d":"1981-06-09","o":9.69,"h":9.74,"l":9.36,"c":9.47,"v":27258},{"d":"1981-06-10","o":9.47,"h":9.47,"l":9.31,"c":9.36,"v":46200},{"d":"1981-06-11","o":9.47,"h":9.74,"l":9.47,"c":9.63,"v":115731},{"d":"1981-06-12","o":9.63,"h":9.74,"l":9.58,"c":9.58,"v":27951},{"d":"1981-06-15","o":9.58,"h":9.74,"l":9.09,"c":9.09,"v":44121},{"d":"1981-06-16","o":8.77,"h":8.77,"l":8.55,"c":8.55,"v":100716},{"d":"1981-06-17","o":8.55,"h":9.09,"l":8.39,"c":9.09,"v":168168},{"d":"1981-06-18","o":9.09,"h":9.09,"l":8.77,"c":8.82,"v":107415},{"d":"1981-06-19","o":8.82,"h":9.47,"l":8.82,"c":9.47,"v":128898},{"d":"1981-06-22","o":9.47,"h":9.47,"l":9.31,"c":9.36,"v":71148},{"d":"1981-06-23","o":9.36,"h":9.47,"l":9.09,"c":9.31,"v":468006},{"d":"1981-06-24","o":9.25,"h":9.25,"l":8.82,"c":9.09,"v":122430},{"d":"1981-06-25","o":9.09,"h":9.42,"l":9.04,"c":9.2,"v":113883},{"d":"1981-06-26","o":9.2,"h":9.25,"l":9.09,"c":9.25,"v":48741},{"d":"1981-06-29","o":9.25,"h":9.25,"l":8.93,"c":9.04,"v":50358},{"d":"1981-06-30","o":9.04,"h":9.04,"l":8.82,"c":9.04,"v":53592},{"d":"1981-07-01","o":9.04,"h":9.04,"l":8.82,"c":9.04,"v":134904},{"d":"1981-07-02","o":9.04,"h":9.04,"l":8.82,"c":8.93,"v":69531},{"d":"1981-07-06","o":8.93,"h":9.09,"l":8.82,"c":8.82,"v":99099},{"d":"1981-07-07","o":8.82,"h":9.04,"l":8.55,"c":8.77,"v":59829},{"d":"1981-07-08","o":8.77,"h":8.98,"l":8.66,"c":8.98,"v":53592},{"d":"1981-07-09","o":8.98,"h":9.25,"l":8.82,"c":9.2,"v":97482},{"d":"1981-07-10","o":9.2,"h":9.31,"l":9.04,"c":9.09,"v":115731},{"d":"1981-07-13","o":9.09,"h":9.31,"l":9.09,"c":9.2,"v":97251},{"d":"1981-07-14","o":9.2,"h":9.2,"l":8.98,"c":9.09,"v":59136},{"d":"1981-07-15","o":9.09,"h":9.69,"l":9.09,"c":9.47,"v":156387},{"d":"1981-07-16","o":9.47,"h":9.74,"l":9.25,"c":9.58,"v":60522},{"d":"1981-07-17","o":9.58,"h":9.9,"l":9.47,"c":9.85,"v":101871},{"d":"1981-07-20","o":9.85,"h":10.01,"l":9.69,"c":9.96,"v":258951},{"d":"1981-07-21","o":9.96,"h":10.01,"l":9.74,"c":9.74,"v":273504},{"d":"1981-07-22","o":9.74,"h":9.9,"l":9.47,"c":9.58,"v":108801},{"d":"1981-07-23","o":9.58,"h":9.69,"l":9.31,"c":9.47,"v":51051},{"d":"1981-07-24","o":9.47,"h":9.96,"l":9.47,"c":9.9,"v":179487},{"d":"1981-07-27","o":9.9,"h":10.01,"l":9.69,"c":9.85,"v":75537},{"d":"1981-07-28","o":9.85,"h":9.96,"l":9.74,"c":9.96,"v":73458},{"d":"1981-07-29","o":9.96,"h":10.39,"l":9.96,"c":10.34,"v":299838},{"d":"1981-07-30","o":10.34,"h":10.39,"l":10.12,"c":10.34,"v":198891},{"d":"1981-07-31","o":10.39,"h":10.77,"l":10.39,"c":10.66,"v":245784},{"d":"1981-08-03","o":10.66,"h":10.66,"l":10.34,"c":10.39,"v":71610},{"d":"1981-08-04","o":10.39,"h":10.66,"l":10.39,"c":10.55,"v":56364},{"d":"1981-08-05","o":10.55,"h":10.93,"l":10.5,"c":10.82,"v":145761},{"d":"1981-08-06","o":10.82,"h":11.04,"l":10.66,"c":10.82,"v":281589},{"d":"1981-08-07","o":10.88,"h":11.2,"l":10.88,"c":11.2,"v":150381},{"d":"1981-08-10","o":11.31,"h":11.69,"l":11.31,"c":11.58,"v":257796},{"d":"1981-08-11","o":11.69,"h":12.23,"l":11.69,"c":12.01,"v":409563},{"d":"1981-08-12","o":12.01,"h":12.07,"l":11.69,"c":11.8,"v":274659},{"d":"1981-08-13","o":11.74,"h":11.74,"l":11.42,"c":11.58,"v":133518},{"d":"1981-08-14","o":11.58,"h":11.85,"l":11.58,"c":11.8,"v":243012},{"d":"1981-08-17","o":11.85,"h":12.07,"l":11.85,"c":11.96,"v":233772},{"d":"1981-08-18","o":11.96,"h":11.96,"l":11.31,"c":11.47,"v":258951},{"d":"1981-08-19","o":11.47,"h":11.58,"l":11.42,"c":11.53,"v":75075},{"d":"1981-08-20","o":11.53,"h":11.69,"l":11.42,"c":11.58,"v":103257},{"d":"1981-08-21","o":11.58,"h":11.58,"l":11.31,"c":11.53,"v":60291},{"d":"1981-08-24","o":11.47,"h":11.47,"l":10.66,"c":10.66,"v":176946},{"d":"1981-08-25","o":10.66,"h":10.88,"l":10.55,"c":10.88,"v":224994},{"d":"1981-08-26","o":10.88,"h":11.09,"l":10.88,"c":10.93,"v":147609},{"d":"1981-08-27","o":10.93,"h":10.93,"l":10.5,"c":10.5,"v":121275},{"d":"1981-08-28","o":10.5,"h":10.88,"l":10.39,"c":10.66,"v":152922},{"d":"1981-08-31","o":10.66,"h":11.09,"l":10.12,"c":10.12,"v":109494},{"d":"1981-09-01","o":10.12,"h":10.39,"l":9.74,"c":10.39,"v":231000},{"d":"1981-09-02","o":10.39,"h":10.77,"l":10.39,"c":10.39,"v":126357},{"d":"1981-09-03","o":10.39,"h":10.5,"l":9.74,"c":9.74,"v":73458},{"d":"1981-09-04","o":9.74,"h":9.96,"l":9.69,"c":9.74,"v":120813},{"d":"1981-09-08","o":9.69,"h":9.69,"l":8.77,"c":9.09,"v":213675},{"d":"1981-09-09","o":9.09,"h":9.31,"l":8.93,"c":9.31,"v":158697},{"d":"1981-09-10","o":9.31,"h":9.63,"l":9.31,"c":9.47,"v":132363},{"d":"1981-09-11","o":9.47,"h":9.69,"l":9.2,"c":9.47,"v":39039},{"d":"1981-09-14","o":9.47,"h":9.58,"l":9.2,"c":9.36,"v":30723},{"d":"1981-09-15","o":9.36,"h":9.47,"l":9.2,"c":9.42,"v":23100},{"d":"1981-09-16","o":9.31,"h":9.31,"l":9.09,"c":9.09,"v":83622},{"d":"1981-09-17","o":9.09,"h":9.25,"l":8.66,"c":8.71,"v":78309},{"d":"1981-09-18","o":8.71,"h":8.77,"l":8.28,"c":8.66,"v":210903},{"d":"1981-09-21","o":8.66,"h":9.04,"l":8.5,"c":8.93,"v":191730},{"d":"1981-09-22","o":8.93,"h":9.04,"l":8.44,"c":8.44,"v":79002},{"d":"1981-09-23","o":8.44,"h":8.44,"l":7.63,"c":8.28,"v":197736},{"d":"1981-09-24","o":8.28,"h":8.39,"l":7.9,"c":8.17,"v":96096},{"d":"1981-09-25","o":8.06,"h":8.06,"l":7.58,"c":7.63,"v":177870},{"d":"1981-09-28","o":7.63,"h":8.33,"l":7.41,"c":8.28,"v":171864},{"d":"1981-09-29","o":8.28,"h":8.5,"l":8.23,"c":8.33,"v":136290},{"d":"1981-09-30","o":8.23,"h":8.23,"l":7.85,"c":8.12,"v":48279},{"d":"1981-10-01","o":8.12,"h":8.44,"l":8.12,"c":8.33,"v":66990},{"d":"1981-10-02","o":8.33,"h":8.5,"l":8.17,"c":8.23,"v":137907},{"d":"1981-10-05","o":8.23,"h":8.39,"l":8.12,"c":8.23,"v":197736},{"d":"1981-10-06","o":8.23,"h":8.82,"l":8.17,"c":8.55,"v":182721},{"d":"1981-10-07","o":8.66,"h":8.98,"l":8.66,"c":8.93,"v":124740},{"d":"1981-10-08","o":8.93,"h":8.98,"l":8.71,"c":8.77,"v":54285},{"d":"1981-10-09","o":8.77,"h":8.77,"l":8.28,"c":8.28,"v":78540},{"d":"1981-10-12","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":60753},{"d":"1981-10-13","o":8.44,"h":8.55,"l":8.39,"c":8.44,"v":56133},{"d":"1981-10-14","o":8.44,"h":8.55,"l":8.28,"c":8.39,"v":37191},{"d":"1981-10-15","o":8.39,"h":8.5,"l":8.28,"c":8.5,"v":46893},{"d":"1981-10-16","o":8.5,"h":8.55,"l":8.39,"c":8.39,"v":21021},{"d":"1981-10-19","o":8.39,"h":8.5,"l":8.12,"c":8.33,"v":49896},{"d":"1981-10-20","o":8.33,"h":8.44,"l":8.28,"c":8.44,"v":77847},{"d":"1981-10-21","o":8.44,"h":8.5,"l":8.28,"c":8.33,"v":57750},{"d":"1981-10-22","o":8.33,"h":8.33,"l":8.12,"c":8.17,"v":71841},{"d":"1981-10-23","o":8.17,"h":8.39,"l":8.06,"c":8.28,"v":33726},{"d":"1981-10-26","o":8.28,"h":8.44,"l":8.23,"c":8.39,"v":55902},{"d":"1981-10-27","o":8.39,"h":8.77,"l":8.28,"c":8.71,"v":114114},{"d":"1981-10-28","o":8.71,"h":8.82,"l":8.71,"c":8.77,"v":200046},{"d":"1981-10-29","o":8.77,"h":8.82,"l":8.66,"c":8.66,"v":96789},{"d":"1981-10-30","o":8.71,"h":9.47,"l":8.71,"c":9.47,"v":73689},{"d":"1981-11-02","o":9.47,"h":9.85,"l":9.31,"c":9.85,"v":221529},{"d":"1981-11-03","o":9.85,"h":9.85,"l":9.47,"c":9.58,"v":68607},{"d":"1981-11-04","o":9.58,"h":9.69,"l":9.36,"c":9.42,"v":48048},{"d":"1981-11-05","o":9.42,"h":9.47,"l":8.77,"c":8.77,"v":59367},{"d":"1981-11-06","o":8.77,"h":8.93,"l":8.77,"c":8.82,"v":116655},{"d":"1981-11-09","o":8.82,"h":9.04,"l":8.82,"c":8.98,"v":70224},{"d":"1981-11-10","o":8.98,"h":9.2,"l":8.93,"c":8.93,"v":70917},{"d":"1981-11-11","o":8.93,"h":9.04,"l":8.82,"c":9.04,"v":28644},{"d":"1981-11-12","o":9.04,"h":9.31,"l":8.82,"c":8.82,"v":102333},{"d":"1981-11-13","o":8.82,"h":8.93,"l":8.55,"c":8.66,"v":76923},{"d":"1981-11-16","o":8.55,"h":8.55,"l":8.5,"c":8.55,"v":60753},{"d":"1981-11-17","o":8.5,"h":8.5,"l":8.33,"c":8.5,"v":87318},{"d":"1981-11-18","o":8.5,"h":8.55,"l":8.5,"c":8.55,"v":32109},{"d":"1981-11-19","o":8.55,"h":8.77,"l":8.39,"c":8.55,"v":76692},{"d":"1981-11-20","o":8.55,"h":8.98,"l":8.39,"c":8.82,"v":66297},{"d":"1981-11-23","o":8.82,"h":8.98,"l":8.77,"c":8.82,"v":34650},{"d":"1981-11-24","o":8.82,"h":8.82,"l":8.55,"c":8.82,"v":50127},{"d":"1981-11-25","o":8.82,"h":9.04,"l":8.82,"c":8.93,"v":54516},{"d":"1981-11-27","o":8.82,"h":8.82,"l":8.66,"c":8.71,"v":20328},{"d":"1981-11-30","o":8.71,"h":8.98,"l":8.71,"c":8.98,"v":48972},{"d":"1981-12-01","o":9.04,"h":9.09,"l":9.04,"c":9.04,"v":42042},{"d":"1981-12-02","o":9.04,"h":9.04,"l":8.77,"c":8.82,"v":30954},{"d":"1981-12-03","o":8.82,"h":8.82,"l":8.71,"c":8.71,"v":22176},{"d":"1981-12-04","o":8.77,"h":8.98,"l":8.77,"c":8.82,"v":40425},{"d":"1981-12-07","o":8.82,"h":8.93,"l":8.55,"c":8.66,"v":71379},{"d":"1981-12-08","o":8.55,"h":8.55,"l":8.28,"c":8.33,"v":80388},{"d":"1981-12-09","o":8.5,"h":8.66,"l":8.5,"c":8.55,"v":61908},{"d":"1981-12-10","o":8.55,"h":8.77,"l":8.55,"c":8.77,"v":47124},{"d":"1981-12-11","o":8.77,"h":8.82,"l":8.55,"c":8.55,"v":48279},{"d":"1981-12-14","o":8.55,"h":8.55,"l":8.28,"c":8.33,"v":51744},{"d":"1981-12-15","o":8.33,"h":8.55,"l":8.23,"c":8.28,"v":445599},{"d":"1981-12-16","o":8.28,"h":8.33,"l":8.01,"c":8.12,"v":148302},{"d":"1981-12-17","o":8.12,"h":8.17,"l":8.06,"c":8.17,"v":113421},{"d":"1981-12-18","o":8.17,"h":8.17,"l":8.06,"c":8.17,"v":51513},{"d":"1981-12-21","o":8.12,"h":8.12,"l":7.9,"c":8.01,"v":38808},{"d":"1981-12-22","o":8.01,"h":8.01,"l":7.52,"c":7.63,"v":136059},{"d":"1981-12-23","o":7.63,"h":8.06,"l":7.63,"c":7.9,"v":391083},{"d":"1981-12-24","o":7.9,"h":8.12,"l":7.79,"c":8.12,"v":110187},{"d":"1981-12-28","o":8.33,"h":8.82,"l":8.33,"c":8.55,"v":100947},{"d":"1981-12-29","o":8.55,"h":8.55,"l":8.39,"c":8.55,"v":62370},{"d":"1981-12-30","o":8.55,"h":8.55,"l":8.33,"c":8.39,"v":111342},{"d":"1981-12-31","o":8.39,"h":8.44,"l":8.33,"c":8.44,"v":74151},{"d":"1982-01-04","o":8.33,"h":8.39,"l":8.28,"c":8.28,"v":35574},{"d":"1982-01-05","o":8.23,"h":8.33,"l":8.06,"c":8.12,"v":146685},{"d":"1982-01-06","o":7.85,"h":8.01,"l":7.68,"c":7.85,"v":135828},{"d":"1982-01-07","o":7.79,"h":7.95,"l":7.58,"c":7.79,"v":74151},{"d":"1982-01-08","o":7.74,"h":7.85,"l":7.63,"c":7.74,"v":69069},{"d":"1982-01-11","o":7.58,"h":7.79,"l":7.36,"c":7.47,"v":57288},{"d":"1982-01-12","o":7.41,"h":7.58,"l":7.25,"c":7.58,"v":78540},{"d":"1982-01-13","o":7.41,"h":7.58,"l":7.2,"c":7.36,"v":79464},{"d":"1982-01-14","o":7.31,"h":7.41,"l":7.14,"c":7.36,"v":168861},{"d":"1982-01-15","o":7.31,"h":7.36,"l":7.2,"c":7.2,"v":61677},{"d":"1982-01-18","o":7.14,"h":7.25,"l":6.98,"c":7.25,"v":104181},{"d":"1982-01-19","o":7.2,"h":7.36,"l":6.98,"c":6.98,"v":73458},{"d":"1982-01-20","o":6.82,"h":6.98,"l":6.6,"c":6.71,"v":98868},{"d":"1982-01-21","o":6.6,"h":6.93,"l":6.28,"c":6.39,"v":176253},{"d":"1982-01-22","o":6.28,"h":6.39,"l":6.11,"c":6.17,"v":242550},{"d":"1982-01-25","o":5.95,"h":6.17,"l":5.74,"c":6.17,"v":366597},{"d":"1982-01-26","o":6.01,"h":6.22,"l":5.74,"c":5.84,"v":239085},{"d":"1982-01-27","o":6.01,"h":6.17,"l":5.79,"c":6.11,"v":168861},{"d":"1982-01-28","o":6.6,"h":6.93,"l":6.28,"c":6.87,"v":266112},{"d":"1982-01-29","o":7.09,"h":7.2,"l":6.98,"c":7.03,"v":231462},{"d":"1982-02-01","o":6.93,"h":7.03,"l":6.82,"c":6.93,"v":91014},{"d":"1982-02-02","o":6.87,"h":6.98,"l":6.71,"c":6.82,"v":54285},{"d":"1982-02-03","o":6.71,"h":6.87,"l":6.55,"c":6.55,"v":53592},{"d":"1982-02-04","o":6.66,"h":6.71,"l":6.55,"c":6.71,"v":17787},{"d":"1982-02-05","o":6.87,"h":6.98,"l":6.71,"c":6.76,"v":62601},{"d":"1982-02-08","o":6.66,"h":6.76,"l":6.49,"c":6.55,"v":75999},{"d":"1982-02-09","o":6.28,"h":6.39,"l":6.11,"c":6.33,"v":49434},{"d":"1982-02-10","o":6.39,"h":6.49,"l":6.28,"c":6.49,"v":40425},{"d":"1982-02-11","o":6.49,"h":6.6,"l":6.33,"c":6.33,"v":39732},{"d":"1982-02-12","o":6.44,"h":6.49,"l":6.39,"c":6.39,"v":20790},{"d":"1982-02-16","o":6.22,"h":6.39,"l":6.06,"c":6.39,"v":40656},{"d":"1982-02-17","o":6.33,"h":6.39,"l":6.28,"c":6.28,"v":44121},{"d":"1982-02-18","o":6.22,"h":6.33,"l":6.11,"c":6.28,"v":64449},{"d":"1982-02-19","o":6.28,"h":6.39,"l":6.17,"c":6.17,"v":25179},{"d":"1982-02-22","o":6.11,"h":6.33,"l":5.9,"c":5.95,"v":75999},{"d":"1982-02-23","o":5.9,"h":6.11,"l":5.68,"c":5.68,"v":342804},{"d":"1982-02-24","o":5.68,"h":5.84,"l":5.47,"c":5.84,"v":133518},{"d":"1982-02-25","o":6.06,"h":6.44,"l":5.68,"c":5.74,"v":120120},{"d":"1982-02-26","o":5.74,"h":5.84,"l":5.63,"c":5.84,"v":49896},{"d":"1982-03-01","o":5.95,"h":6.06,"l":5.79,"c":6.06,"v":45507},{"d":"1982-03-02","o":5.95,"h":6.06,"l":5.84,"c":5.84,"v":129129},{"d":"1982-03-03","o":5.52,"h":5.79,"l":5.25,"c":5.36,"v":212982},{"d":"1982-03-04","o":5.25,"h":5.41,"l":5.09,"c":5.3,"v":137214},{"d":"1982-03-05","o":5.57,"h":5.9,"l":5.25,"c":5.52,"v":98175},{"d":"1982-03-08","o":5.63,"h":5.9,"l":5.36,"c":5.52,"v":176484},{"d":"1982-03-09","o":5.41,"h":5.57,"l":5.25,"c":5.47,"v":80388},{"d":"1982-03-10","o":5.52,"h":5.74,"l":5.3,"c":5.47,"v":58212},{"d":"1982-03-11","o":5.47,"h":5.63,"l":5.3,"c":5.63,"v":47586},{"d":"1982-03-12","o":5.41,"h":5.52,"l":5.3,"c":5.52,"v":15708},{"d":"1982-03-15","o":5.36,"h":5.47,"l":5.25,"c":5.47,"v":140217},{"d":"1982-03-16","o":5.57,"h":5.79,"l":5.3,"c":5.52,"v":209979},{"d":"1982-03-17","o":5.47,"h":5.57,"l":5.36,"c":5.36,"v":82698},{"d":"1982-03-18","o":5.52,"h":5.74,"l":5.3,"c":5.68,"v":99792},{"d":"1982-03-19","o":5.79,"h":5.84,"l":5.68,"c":5.74,"v":33264},{"d":"1982-03-22","o":5.63,"h":5.79,"l":5.47,"c":5.79,"v":54978},{"d":"1982-03-23","o":5.74,"h":5.84,"l":5.63,"c":5.63,"v":60984},{"d":"1982-03-24","o":5.63,"h":5.68,"l":5.57,"c":5.63,"v":64911},{"d":"1982-03-25","o":5.63,"h":5.84,"l":5.41,"c":5.84,"v":79002},{"d":"1982-03-26","o":5.74,"h":5.79,"l":5.63,"c":5.74,"v":65604},{"d":"1982-03-29","o":5.9,"h":5.95,"l":5.79,"c":5.95,"v":210441},{"d":"1982-03-30","o":6.01,"h":6.11,"l":5.9,"c":6.06,"v":112497},{"d":"1982-03-31","o":6.01,"h":6.06,"l":5.95,"c":6.01,"v":72765},{"d":"1982-04-01","o":5.84,"h":6.01,"l":5.68,"c":5.95,"v":104412},{"d":"1982-04-02","o":6.17,"h":6.33,"l":5.95,"c":6.33,"v":188727},{"d":"1982-04-05","o":6.28,"h":6.33,"l":6.17,"c":6.22,"v":48972},{"d":"1982-04-06","o":6.44,"h":6.6,"l":6.28,"c":6.6,"v":60753},{"d":"1982-04-07","o":6.6,"h":6.66,"l":6.49,"c":6.55,"v":38115},{"d":"1982-04-08","o":6.44,"h":6.55,"l":6.33,"c":6.44,"v":67914},{"d":"1982-04-12","o":6.39,"h":6.49,"l":6.28,"c":6.28,"v":46893},{"d":"1982-04-13","o":6.17,"h":6.28,"l":6.01,"c":6.06,"v":73227},{"d":"1982-04-14","o":5.9,"h":6.01,"l":5.79,"c":5.9,"v":72534},{"d":"1982-04-15","o":5.95,"h":6.01,"l":5.84,"c":6.01,"v":24255},{"d":"1982-04-16","o":6.06,"h":6.28,"l":5.84,"c":6.11,"v":77154},{"d":"1982-04-19","o":6.06,"h":6.11,"l":6.01,"c":6.01,"v":33033},{"d":"1982-04-20","o":6.06,"h":6.17,"l":5.95,"c":6.11,"v":38115},{"d":"1982-04-21","o":6.01,"h":6.11,"l":5.9,"c":5.95,"v":74844},{"d":"1982-04-22","o":6.06,"h":6.17,"l":5.9,"c":6.06,"v":54054},{"d":"1982-04-23","o":6.33,"h":6.44,"l":6.17,"c":6.44,"v":56595},{"d":"1982-04-26","o":6.39,"h":6.44,"l":6.33,"c":6.33,"v":24717},{"d":"1982-04-27","o":6.39,"h":6.44,"l":6.33,"c":6.33,"v":15477},{"d":"1982-04-28","o":6.22,"h":6.33,"l":6.06,"c":6.17,"v":26796},{"d":"1982-04-29","o":6.17,"h":6.17,"l":6.11,"c":6.17,"v":13167},{"d":"1982-04-30","o":6.11,"h":6.17,"l":6.06,"c":6.06,"v":30723},{"d":"1982-05-03","o":6.17,"h":6.22,"l":6.06,"c":6.17,"v":30261},{"d":"1982-05-04","o":6.28,"h":6.39,"l":6.17,"c":6.17,"v":39732},{"d":"1982-05-05","o":6.28,"h":6.33,"l":6.17,"c":6.28,"v":21483},{"d":"1982-05-06","o":6.28,"h":6.33,"l":6.22,"c":6.28,"v":58443},{"d":"1982-05-07","o":6.44,"h":6.6,"l":6.22,"c":6.44,"v":97713},{"d":"1982-05-10","o":6.49,"h":6.6,"l":6.33,"c":6.49,"v":75306},{"d":"1982-05-11","o":6.66,"h":6.71,"l":6.55,"c":6.6,"v":53130},{"d":"1982-05-12","o":6.76,"h":6.87,"l":6.66,"c":6.87,"v":101178},{"d":"1982-05-13","o":6.87,"h":6.98,"l":6.76,"c":6.87,"v":172788},{"d":"1982-05-14","o":6.82,"h":6.82,"l":6.76,"c":6.82,"v":29568},{"d":"1982-05-17","o":6.71,"h":6.76,"l":6.6,"c":6.71,"v":18711},{"d":"1982-05-18","o":6.66,"h":6.71,"l":6.55,"c":6.55,"v":34650},{"d":"1982-05-19","o":6.44,"h":6.49,"l":6.39,"c":6.49,"v":27027},{"d":"1982-05-20","o":6.39,"h":6.49,"l":6.28,"c":6.28,"v":27489},{"d":"1982-05-21","o":6.39,"h":6.44,"l":6.28,"c":6.39,"v":59598},{"d":"1982-05-24","o":6.33,"h":6.44,"l":6.17,"c":6.33,"v":55902},{"d":"1982-05-25","o":6.22,"h":6.44,"l":5.95,"c":5.95,"v":136521},{"d":"1982-05-26","o":6.06,"h":6.11,"l":6.01,"c":6.06,"v":53823},{"d":"1982-05-27","o":5.95,"h":6.01,"l":5.84,"c":5.9,"v":48741},{"d":"1982-05-28","o":5.9,"h":5.95,"l":5.84,"c":5.95,"v":40425},{"d":"1982-06-01","o":6.01,"h":6.11,"l":5.84,"c":6.01,"v":27258},{"d":"1982-06-02","o":5.79,"h":5.9,"l":5.63,"c":5.9,"v":70686},{"d":"1982-06-03","o":5.68,"h":5.79,"l":5.57,"c":5.74,"v":83391},{"d":"1982-06-04","o":5.57,"h":5.74,"l":5.41,"c":5.41,"v":64218},{"d":"1982-06-07","o":5.36,"h":5.52,"l":5.19,"c":5.47,"v":88011},{"d":"1982-06-08","o":5.41,"h":5.52,"l":5.3,"c":5.3,"v":50358},{"d":"1982-06-09","o":5.41,"h":5.52,"l":5.25,"c":5.36,"v":60060},{"d":"1982-06-10","o":5.41,"h":5.57,"l":5.25,"c":5.25,"v":93324},{"d":"1982-06-11","o":5.41,"h":5.47,"l":5.3,"c":5.41,"v":151536},{"d":"1982-06-14","o":5.41,"h":5.52,"l":5.3,"c":5.41,"v":54285},{"d":"1982-06-15","o":5.41,"h":5.47,"l":5.36,"c":5.41,"v":38115},{"d":"1982-06-16","o":5.41,"h":5.52,"l":5.25,"c":5.25,"v":38808},{"d":"1982-06-17","o":5.3,"h":5.41,"l":5.19,"c":5.41,"v":85239},{"d":"1982-06-18","o":5.3,"h":5.41,"l":5.14,"c":5.14,"v":59367},{"d":"1982-06-21","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":56364},{"d":"1982-06-22","o":4.98,"h":5.14,"l":4.76,"c":4.87,"v":134673},{"d":"1982-06-23","o":5.09,"h":5.3,"l":4.82,"c":5.3,"v":159852},{"d":"1982-06-24","o":5.3,"h":5.36,"l":5.19,"c":5.25,"v":60984},{"d":"1982-06-25","o":5.19,"h":5.25,"l":5.14,"c":5.14,"v":64911},{"d":"1982-06-28","o":5.36,"h":5.47,"l":5.19,"c":5.3,"v":42504},{"d":"1982-06-29","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":29337},{"d":"1982-06-30","o":5.03,"h":5.14,"l":4.92,"c":5.14,"v":45969},{"d":"1982-07-01","o":4.98,"h":5.09,"l":4.87,"c":4.92,"v":27489},{"d":"1982-07-02","o":4.71,"h":4.87,"l":4.55,"c":4.65,"v":83160},{"d":"1982-07-06","o":4.65,"h":4.71,"l":4.55,"c":4.55,"v":130977},{"d":"1982-07-07","o":4.6,"h":4.76,"l":4.38,"c":4.76,"v":97482},{"d":"1982-07-08","o":4.65,"h":4.76,"l":4.55,"c":4.6,"v":58212},{"d":"1982-07-09","o":4.6,"h":4.71,"l":4.49,"c":4.49,"v":45276},{"d":"1982-07-12","o":4.38,"h":4.44,"l":4.27,"c":4.33,"v":102795},{"d":"1982-07-13","o":4.33,"h":4.44,"l":4.27,"c":4.33,"v":137214},{"d":"1982-07-14","o":4.33,"h":4.44,"l":4.27,"c":4.33,"v":102795},{"d":"1982-07-15","o":4.49,"h":4.55,"l":4.38,"c":4.44,"v":55902},{"d":"1982-07-16","o":4.49,"h":4.65,"l":4.44,"c":4.55,"v":61677},{"d":"1982-07-19","o":4.55,"h":4.71,"l":4.38,"c":4.44,"v":160776},{"d":"1982-07-20","o":4.55,"h":4.65,"l":4.44,"c":4.65,"v":57288},{"d":"1982-07-21","o":4.71,"h":4.76,"l":4.65,"c":4.65,"v":85701},{"d":"1982-07-22","o":4.65,"h":4.71,"l":4.6,"c":4.6,"v":45738},{"d":"1982-07-23","o":4.6,"h":4.65,"l":4.55,"c":4.65,"v":24717},{"d":"1982-07-26","o":4.6,"h":4.65,"l":4.55,"c":4.6,"v":18249},{"d":"1982-07-27","o":4.55,"h":4.65,"l":4.44,"c":4.55,"v":174405},{"d":"1982-07-28","o":4.49,"h":4.6,"l":4.33,"c":4.33,"v":57981},{"d":"1982-07-29","o":4.38,"h":4.44,"l":4.33,"c":4.33,"v":32109},{"d":"1982-07-30","o":4.33,"h":4.38,"l":4.22,"c":4.27,"v":87087},{"d":"1982-08-02","o":4.27,"h":4.33,"l":4.22,"c":4.27,"v":34188},{"d":"1982-08-03","o":4.27,"h":4.33,"l":4.17,"c":4.22,"v":51282},{"d":"1982-08-04","o":4.17,"h":4.22,"l":4.06,"c":4.06,"v":65835},{"d":"1982-08-05","o":4,"h":4.11,"l":3.84,"c":3.95,"v":101640},{"d":"1982-08-06","o":3.95,"h":4,"l":3.9,"c":3.95,"v":68145},{"d":"1982-08-09","o":3.9,"h":3.95,"l":3.79,"c":3.84,"v":93786},{"d":"1982-08-10","o":3.73,"h":3.84,"l":3.63,"c":3.68,"v":104643},{"d":"1982-08-11","o":3.63,"h":3.68,"l":3.52,"c":3.52,"v":97020},{"d":"1982-08-12","o":3.46,"h":3.57,"l":3.35,"c":3.41,"v":347193},{"d":"1982-08-13","o":3.63,"h":3.84,"l":3.41,"c":3.84,"v":178332},{"d":"1982-08-16","o":3.9,"h":4,"l":3.79,"c":3.84,"v":119427},{"d":"1982-08-17","o":3.79,"h":3.9,"l":3.63,"c":3.68,"v":114345},{"d":"1982-08-18","o":3.95,"h":4.17,"l":3.73,"c":3.79,"v":217833},{"d":"1982-08-19","o":3.73,"h":3.84,"l":3.63,"c":3.68,"v":133980},{"d":"1982-08-20","o":3.79,"h":3.84,"l":3.68,"c":3.79,"v":105336},{"d":"1982-08-23","o":3.9,"h":4,"l":3.79,"c":3.95,"v":324324},{"d":"1982-08-24","o":4.17,"h":4.27,"l":4,"c":4.27,"v":210441},{"d":"1982-08-25","o":4.6,"h":4.92,"l":4.22,"c":4.92,"v":199815},{"d":"1982-08-26","o":5.19,"h":5.47,"l":4.92,"c":5.03,"v":340494},{"d":"1982-08-27","o":4.98,"h":5.09,"l":4.87,"c":4.98,"v":81312},{"d":"1982-08-30","o":4.98,"h":5.09,"l":4.87,"c":5.09,"v":251328},{"d":"1982-08-31","o":5.09,"h":5.19,"l":4.98,"c":5.14,"v":85701},{"d":"1982-09-01","o":4.87,"h":5.09,"l":4.65,"c":4.76,"v":64680},{"d":"1982-09-02","o":4.76,"h":4.87,"l":4.65,"c":4.87,"v":48741},{"d":"1982-09-03","o":4.98,"h":5.09,"l":4.87,"c":4.92,"v":114114},{"d":"1982-09-07","o":4.87,"h":5.03,"l":4.65,"c":4.65,"v":44814},{"d":"1982-09-08","o":4.55,"h":4.71,"l":4.33,"c":4.49,"v":134442},{"d":"1982-09-09","o":4.55,"h":4.71,"l":4.38,"c":4.65,"v":109725},{"d":"1982-09-10","o":4.55,"h":4.65,"l":4.44,"c":4.49,"v":33726},{"d":"1982-09-13","o":4.49,"h":4.6,"l":4.33,"c":4.49,"v":86163},{"d":"1982-09-14","o":4.6,"h":4.71,"l":4.49,"c":4.55,"v":115500},{"d":"1982-09-15","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":47586},{"d":"1982-09-16","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":74613},{"d":"1982-09-17","o":4.6,"h":4.65,"l":4.49,"c":4.49,"v":51513},{"d":"1982-09-20","o":4.49,"h":4.6,"l":4.38,"c":4.49,"v":75075},{"d":"1982-09-21","o":4.71,"h":4.82,"l":4.6,"c":4.82,"v":73689},{"d":"1982-09-22","o":4.76,"h":4.82,"l":4.65,"c":4.65,"v":50127},{"d":"1982-09-23","o":4.6,"h":4.71,"l":4.49,"c":4.49,"v":42735},{"d":"1982-09-24","o":4.6,"h":4.65,"l":4.49,"c":4.65,"v":30723},{"d":"1982-09-27","o":4.55,"h":4.65,"l":4.44,"c":4.44,"v":22176},{"d":"1982-09-28","o":4.44,"h":4.55,"l":4.33,"c":4.44,"v":103950},{"d":"1982-09-29","o":4.38,"h":4.49,"l":4.27,"c":4.27,"v":59829},{"d":"1982-09-30","o":4.22,"h":4.27,"l":4.17,"c":4.22,"v":52668},{"d":"1982-10-01","o":4.33,"h":4.44,"l":4.17,"c":4.38,"v":113652},{"d":"1982-10-04","o":4.55,"h":4.71,"l":4.33,"c":4.71,"v":125202},{"d":"1982-10-05","o":4.65,"h":4.71,"l":4.55,"c":4.71,"v":467082},{"d":"1982-10-06","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":65835},{"d":"1982-10-07","o":4.76,"h":4.87,"l":4.65,"c":4.71,"v":96096},{"d":"1982-10-08","o":4.6,"h":4.76,"l":4.38,"c":4.44,"v":108339},{"d":"1982-10-11","o":4.55,"h":4.65,"l":4.38,"c":4.55,"v":92631},{"d":"1982-10-12","o":4.55,"h":4.71,"l":4.49,"c":4.71,"v":92862},{"d":"1982-10-13","o":5.03,"h":5.47,"l":4.71,"c":5.36,"v":277893},{"d":"1982-10-14","o":5.74,"h":5.95,"l":5.52,"c":5.68,"v":290367},{"d":"1982-10-15","o":5.57,"h":5.68,"l":5.47,"c":5.57,"v":76692},{"d":"1982-10-18","o":5.52,"h":5.63,"l":5.41,"c":5.47,"v":67914},{"d":"1982-10-19","o":5.41,"h":5.57,"l":5.19,"c":5.25,"v":73920},{"d":"1982-10-20","o":5.14,"h":5.25,"l":4.98,"c":5.09,"v":289443},{"d":"1982-10-21","o":5.03,"h":5.09,"l":4.98,"c":5.03,"v":96558},{"d":"1982-10-22","o":5.03,"h":5.14,"l":4.92,"c":5.03,"v":122430},{"d":"1982-10-25","o":4.76,"h":4.98,"l":4.49,"c":4.82,"v":106260},{"d":"1982-10-26","o":4.82,"h":4.98,"l":4.65,"c":4.92,"v":91476},{"d":"1982-10-27","o":4.98,"h":5.03,"l":4.87,"c":4.98,"v":61215},{"d":"1982-10-28","o":4.87,"h":4.98,"l":4.76,"c":4.82,"v":74613},{"d":"1982-10-29","o":4.71,"h":4.82,"l":4.55,"c":4.76,"v":148302},{"d":"1982-11-01","o":4.82,"h":4.92,"l":4.71,"c":4.82,"v":70917},{"d":"1982-11-02","o":4.92,"h":5.09,"l":4.76,"c":5.09,"v":88935},{"d":"1982-11-03","o":4.98,"h":5.19,"l":4.76,"c":4.82,"v":119196},{"d":"1982-11-04","o":4.92,"h":5.03,"l":4.82,"c":4.87,"v":161469},{"d":"1982-11-05","o":4.92,"h":5.03,"l":4.82,"c":5.03,"v":256410},{"d":"1982-11-08","o":5.09,"h":5.19,"l":4.98,"c":5.19,"v":83853},{"d":"1982-11-09","o":5.25,"h":5.3,"l":5.14,"c":5.25,"v":131208},{"d":"1982-11-10","o":5.41,"h":5.47,"l":5.3,"c":5.41,"v":175098},{"d":"1982-11-11","o":5.41,"h":5.47,"l":5.3,"c":5.47,"v":107415},{"d":"1982-11-12","o":5.41,"h":5.57,"l":5.25,"c":5.25,"v":295911},{"d":"1982-11-15","o":4.98,"h":5.14,"l":4.76,"c":4.92,"v":117348},{"d":"1982-11-16","o":4.76,"h":4.87,"l":4.65,"c":4.82,"v":97251},{"d":"1982-11-17","o":4.82,"h":4.92,"l":4.71,"c":4.82,"v":66759},{"d":"1982-11-18","o":4.87,"h":4.98,"l":4.76,"c":4.82,"v":103488},{"d":"1982-11-19","o":4.71,"h":4.87,"l":4.49,"c":4.55,"v":113421},{"d":"1982-11-22","o":4.65,"h":4.71,"l":4.55,"c":4.6,"v":90552},{"d":"1982-11-23","o":4.55,"h":4.6,"l":4.49,"c":4.49,"v":73458},{"d":"1982-11-24","o":4.44,"h":4.49,"l":4.33,"c":4.33,"v":100023},{"d":"1982-11-26","o":4.38,"h":4.44,"l":4.33,"c":4.33,"v":25641},{"d":"1982-11-29","o":4.33,"h":4.44,"l":4.22,"c":4.22,"v":116886},{"d":"1982-11-30","o":4.38,"h":4.44,"l":4.27,"c":4.38,"v":166551},{"d":"1982-12-01","o":4.44,"h":4.55,"l":4.33,"c":4.38,"v":130053},{"d":"1982-12-02","o":4.38,"h":4.44,"l":4.27,"c":4.33,"v":81081},{"d":"1982-12-03","o":4.33,"h":4.38,"l":4.27,"c":4.27,"v":76692},{"d":"1982-12-06","o":4.38,"h":4.49,"l":4.22,"c":4.44,"v":93093},{"d":"1982-12-07","o":4.38,"h":4.44,"l":4.27,"c":4.33,"v":102102},{"d":"1982-12-08","o":4.38,"h":4.49,"l":4.27,"c":4.44,"v":67221},{"d":"1982-12-09","o":4.55,"h":4.76,"l":4.27,"c":4.55,"v":245553},{"d":"1982-12-10","o":4.65,"h":4.71,"l":4.55,"c":4.55,"v":243243},{"d":"1982-12-13","o":4.55,"h":4.6,"l":4.44,"c":4.49,"v":123123},{"d":"1982-12-14","o":4.49,"h":4.55,"l":4.38,"c":4.38,"v":114345},{"d":"1982-12-15","o":4.38,"h":4.44,"l":4.27,"c":4.27,"v":72303},{"d":"1982-12-16","o":4.33,"h":4.38,"l":4.27,"c":4.27,"v":77154},{"d":"1982-12-17","o":4.33,"h":4.38,"l":4.27,"c":4.33,"v":86163},{"d":"1982-12-20","o":4.27,"h":4.33,"l":4.22,"c":4.22,"v":76923},{"d":"1982-12-21","o":4.17,"h":4.27,"l":4.17,"c":4.27,"v":204204},{"d":"1982-12-22","o":4.22,"h":4.27,"l":4.17,"c":4.27,"v":95865},{"d":"1982-12-23","o":4.22,"h":4.27,"l":4.11,"c":4.17,"v":279048},{"d":"1982-12-27","o":4.27,"h":4.33,"l":4.22,"c":4.33,"v":184338},{"d":"1982-12-28","o":4.33,"h":4.38,"l":4.22,"c":4.27,"v":96096},{"d":"1982-12-29","o":4.27,"h":4.33,"l":4.22,"c":4.33,"v":112266},{"d":"1982-12-30","o":4.44,"h":4.49,"l":4.33,"c":4.49,"v":276045},{"d":"1982-12-31","o":4.55,"h":4.55,"l":4.49,"c":4.55,"v":116655},{"d":"1983-01-03","o":4.55,"h":4.6,"l":4.44,"c":4.49,"v":69531},{"d":"1983-01-04","o":4.49,"h":4.6,"l":4.38,"c":4.6,"v":78078},{"d":"1983-01-05","o":4.65,"h":4.71,"l":4.6,"c":4.71,"v":180411},{"d":"1983-01-06","o":4.92,"h":5.03,"l":4.76,"c":5.03,"v":249711},{"d":"1983-01-07","o":4.98,"h":5.03,"l":4.87,"c":4.92,"v":206514},{"d":"1983-01-10","o":5.09,"h":5.19,"l":4.92,"c":5.14,"v":310926},{"d":"1983-01-11","o":5.03,"h":5.14,"l":4.92,"c":5.03,"v":192192},{"d":"1983-01-12","o":4.92,"h":5.03,"l":4.76,"c":4.92,"v":131208},{"d":"1983-01-13","o":4.98,"h":5.03,"l":4.87,"c":4.98,"v":70917},{"d":"1983-01-14","o":4.98,"h":5.03,"l":4.87,"c":4.92,"v":92169},{"d":"1983-01-17","o":5.03,"h":5.09,"l":4.92,"c":4.92,"v":80388},{"d":"1983-01-18","o":4.92,"h":4.98,"l":4.82,"c":4.87,"v":78540},{"d":"1983-01-19","o":4.82,"h":4.92,"l":4.65,"c":4.76,"v":124971},{"d":"1983-01-20","o":4.98,"h":5.09,"l":4.87,"c":4.92,"v":399168},{"d":"1983-01-21","o":4.92,"h":4.98,"l":4.82,"c":4.82,"v":204204},{"d":"1983-01-24","o":4.55,"h":4.65,"l":4.44,"c":4.49,"v":181566},{"d":"1983-01-25","o":4.38,"h":4.49,"l":4.27,"c":4.44,"v":206052},{"d":"1983-01-26","o":4.44,"h":4.49,"l":4.33,"c":4.44,"v":42504},{"d":"1983-01-27","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":66759},{"d":"1983-01-28","o":4.44,"h":4.49,"l":4.38,"c":4.38,"v":32571},{"d":"1983-01-31","o":4.33,"h":4.38,"l":4.27,"c":4.33,"v":126126},{"d":"1983-02-01","o":4.27,"h":4.33,"l":4.17,"c":4.22,"v":85932},{"d":"1983-02-02","o":4.11,"h":4.17,"l":4,"c":4.11,"v":286440},{"d":"1983-02-03","o":4.11,"h":4.17,"l":4.06,"c":4.17,"v":106491},{"d":"1983-02-04","o":4.27,"h":4.33,"l":4.17,"c":4.22,"v":80388},{"d":"1983-02-07","o":4.27,"h":4.27,"l":4.22,"c":4.22,"v":71610},{"d":"1983-02-08","o":4.33,"h":4.38,"l":4.22,"c":4.27,"v":136521},{"d":"1983-02-09","o":4.33,"h":4.38,"l":4.27,"c":4.38,"v":84315},{"d":"1983-02-10","o":4.38,"h":4.38,"l":4.33,"c":4.33,"v":111342},{"d":"1983-02-11","o":4.44,"h":4.55,"l":4.33,"c":4.44,"v":206283},{"d":"1983-02-14","o":4.44,"h":4.55,"l":4.33,"c":4.49,"v":58905},{"d":"1983-02-15","o":4.55,"h":4.6,"l":4.44,"c":4.49,"v":96096},{"d":"1983-02-16","o":4.49,"h":4.55,"l":4.38,"c":4.44,"v":123354},{"d":"1983-02-17","o":4.44,"h":4.49,"l":4.33,"c":4.38,"v":54285},{"d":"1983-02-18","o":4.33,"h":4.44,"l":4.17,"c":4.22,"v":456225},{"d":"1983-02-22","o":3.84,"h":4.06,"l":3.57,"c":3.84,"v":462693},{"d":"1983-02-23","o":3.79,"h":3.84,"l":3.73,"c":3.79,"v":339339},{"d":"1983-02-24","o":3.84,"h":3.95,"l":3.73,"c":3.95,"v":457611},{"d":"1983-02-25","o":4,"h":4.06,"l":3.95,"c":4.06,"v":153153},{"d":"1983-02-28","o":4,"h":4.17,"l":3.84,"c":4,"v":165627},{"d":"1983-03-01","o":3.9,"h":4,"l":3.79,"c":3.95,"v":90552},{"d":"1983-03-02","o":4.17,"h":4.38,"l":3.95,"c":4.33,"v":136521},{"d":"1983-03-03","o":4.44,"h":4.55,"l":4.33,"c":4.49,"v":176484},{"d":"1983-03-04","o":4.38,"h":4.44,"l":4.27,"c":4.27,"v":61677},{"d":"1983-03-07","o":4.33,"h":4.38,"l":4.27,"c":4.38,"v":111573},{"d":"1983-03-08","o":4.33,"h":4.38,"l":4.22,"c":4.22,"v":131670},{"d":"1983-03-09","o":4.33,"h":4.44,"l":4.22,"c":4.44,"v":116886},{"d":"1983-03-10","o":4.44,"h":4.49,"l":4.33,"c":4.33,"v":138831},{"d":"1983-03-11","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":57750},{"d":"1983-03-14","o":4.33,"h":4.38,"l":4.27,"c":4.33,"v":43197},{"d":"1983-03-15","o":4.27,"h":4.33,"l":4.22,"c":4.27,"v":69069},{"d":"1983-03-16","o":4.22,"h":4.33,"l":4.11,"c":4.11,"v":70686},{"d":"1983-03-17","o":4,"h":4.11,"l":3.9,"c":4.06,"v":138600},{"d":"1983-03-18","o":4.06,"h":4.06,"l":4,"c":4.06,"v":54747},{"d":"1983-03-21","o":4,"h":4.06,"l":3.9,"c":4,"v":221991},{"d":"1983-03-22","o":4,"h":4,"l":3.95,"c":4,"v":72996},{"d":"1983-03-23","o":3.95,"h":4.06,"l":3.95,"c":3.95,"v":51975},{"d":"1983-03-24","o":4,"h":4.06,"l":3.95,"c":4,"v":46662},{"d":"1983-03-25","o":4,"h":4,"l":3.9,"c":3.95,"v":59829},{"d":"1983-03-28","o":4,"h":4.06,"l":3.9,"c":3.9,"v":55209},{"d":"1983-03-29","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":59829},{"d":"1983-03-30","o":4,"h":4.06,"l":3.9,"c":4,"v":103950},{"d":"1983-03-31","o":4.11,"h":4.38,"l":4.11,"c":4.38,"v":268884},{"d":"1983-04-04","o":4.44,"h":4.44,"l":4.27,"c":4.38,"v":89859},{"d":"1983-04-05","o":4.44,"h":4.44,"l":4.27,"c":4.33,"v":72765},{"d":"1983-04-06","o":4.22,"h":4.27,"l":4.17,"c":4.22,"v":54978},{"d":"1983-04-07","o":4.22,"h":4.27,"l":4.17,"c":4.27,"v":34419},{"d":"1983-04-08","o":4.27,"h":4.33,"l":4.22,"c":4.33,"v":47586},{"d":"1983-04-11","o":4.44,"h":4.49,"l":4.33,"c":4.49,"v":94710},{"d":"1983-04-12","o":4.55,"h":4.55,"l":4.38,"c":4.49,"v":98406},{"d":"1983-04-13","o":4.55,"h":4.87,"l":4.55,"c":4.76,"v":488334},{"d":"1983-04-14","o":4.82,"h":4.87,"l":4.71,"c":4.76,"v":253869},{"d":"1983-04-15","o":4.76,"h":4.82,"l":4.71,"c":4.82,"v":161469},{"d":"1983-04-18","o":4.82,"h":4.87,"l":4.65,"c":4.87,"v":231693},{"d":"1983-04-19","o":4.76,"h":4.87,"l":4.71,"c":4.82,"v":163548},{"d":"1983-04-20","o":4.76,"h":4.87,"l":4.76,"c":4.76,"v":155694},{"d":"1983-04-21","o":4.76,"h":4.87,"l":4.65,"c":4.71,"v":189651},{"d":"1983-04-22","o":4.71,"h":4.76,"l":4.65,"c":4.71,"v":134442},{"d":"1983-04-25","o":4.71,"h":4.76,"l":4.65,"c":4.71,"v":130284},{"d":"1983-04-26","o":4.76,"h":4.82,"l":4.65,"c":4.82,"v":139524},{"d":"1983-04-27","o":4.87,"h":4.92,"l":4.76,"c":4.87,"v":176484},{"d":"1983-04-28","o":4.92,"h":4.98,"l":4.82,"c":4.98,"v":127974},{"d":"1983-04-29","o":5.03,"h":5.14,"l":4.92,"c":5.14,"v":286671},{"d":"1983-05-02","o":5.09,"h":5.19,"l":4.98,"c":5.09,"v":192654},{"d":"1983-05-03","o":5.03,"h":5.14,"l":4.98,"c":5.14,"v":142296},{"d":"1983-05-04","o":5.19,"h":5.3,"l":5.03,"c":5.19,"v":172788},{"d":"1983-05-05","o":5.19,"h":5.25,"l":5.09,"c":5.19,"v":182259},{"d":"1983-05-06","o":5.19,"h":5.19,"l":5.03,"c":5.09,"v":179487},{"d":"1983-05-09","o":5.14,"h":5.19,"l":4.98,"c":5.03,"v":125202},{"d":"1983-05-10","o":5.03,"h":5.14,"l":4.98,"c":5.09,"v":130284},{"d":"1983-05-11","o":5.09,"h":5.19,"l":5.03,"c":5.14,"v":200277},{"d":"1983-05-12","o":5.14,"h":5.14,"l":5.09,"c":5.14,"v":101178},{"d":"1983-05-13","o":5.19,"h":5.25,"l":5.14,"c":5.19,"v":116655},{"d":"1983-05-16","o":5.19,"h":5.25,"l":5.03,"c":5.25,"v":123123},{"d":"1983-05-17","o":5.41,"h":5.63,"l":5.19,"c":5.63,"v":331716},{"d":"1983-05-18","o":5.84,"h":5.84,"l":5.63,"c":5.63,"v":358512},{"d":"1983-05-19","o":5.68,"h":5.74,"l":5.47,"c":5.57,"v":205128},{"d":"1983-05-20","o":5.57,"h":5.63,"l":5.47,"c":5.57,"v":85008},{"d":"1983-05-23","o":5.47,"h":5.79,"l":5.47,"c":5.79,"v":258027},{"d":"1983-05-24","o":5.84,"h":6.01,"l":5.84,"c":6.01,"v":344421},{"d":"1983-05-25","o":6.01,"h":6.06,"l":5.9,"c":6.01,"v":229152},{"d":"1983-05-26","o":6.01,"h":6.06,"l":5.9,"c":6.01,"v":155001},{"d":"1983-05-27","o":5.95,"h":6.01,"l":5.84,"c":5.95,"v":176022},{"d":"1983-05-31","o":5.84,"h":5.9,"l":5.74,"c":5.79,"v":113190},{"d":"1983-06-01","o":5.63,"h":5.74,"l":5.52,"c":5.63,"v":105567},{"d":"1983-06-02","o":5.63,"h":5.68,"l":5.63,"c":5.68,"v":74844},{"d":"1983-06-03","o":5.68,"h":5.74,"l":5.63,"c":5.63,"v":75537},{"d":"1983-06-06","o":5.63,"h":5.68,"l":5.52,"c":5.52,"v":109725},{"d":"1983-06-07","o":5.52,"h":5.57,"l":5.47,"c":5.47,"v":80388},{"d":"1983-06-08","o":5.47,"h":5.57,"l":5.47,"c":5.52,"v":43428},{"d":"1983-06-09","o":5.52,"h":5.57,"l":5.36,"c":5.36,"v":94248},{"d":"1983-06-10","o":5.41,"h":5.47,"l":5.36,"c":5.41,"v":39270},{"d":"1983-06-13","o":5.52,"h":5.57,"l":5.47,"c":5.57,"v":88935},{"d":"1983-06-14","o":5.63,"h":5.74,"l":5.52,"c":5.68,"v":114345},{"d":"1983-06-15","o":5.74,"h":5.74,"l":5.63,"c":5.74,"v":87318},{"d":"1983-06-16","o":5.79,"h":5.79,"l":5.63,"c":5.74,"v":122199},{"d":"1983-06-17","o":5.74,"h":5.74,"l":5.68,"c":5.74,"v":132825},{"d":"1983-06-20","o":5.74,"h":6.01,"l":5.68,"c":5.9,"v":288288},{"d":"1983-06-21","o":6.01,"h":6.39,"l":5.95,"c":6.39,"v":432201},{"d":"1983-06-22","o":6.33,"h":6.39,"l":6.22,"c":6.28,"v":262878},{"d":"1983-06-23","o":6.39,"h":6.49,"l":6.33,"c":6.49,"v":309309},{"d":"1983-06-24","o":6.49,"h":6.55,"l":6.39,"c":6.55,"v":243012},{"d":"1983-06-27","o":6.49,"h":6.55,"l":6.28,"c":6.39,"v":210210},{"d":"1983-06-28","o":6.28,"h":6.44,"l":6.28,"c":6.33,"v":264957},{"d":"1983-06-29","o":6.33,"h":6.39,"l":6.28,"c":6.33,"v":159390},{"d":"1983-06-30","o":6.33,"h":6.39,"l":6.33,"c":6.33,"v":97482},{"d":"1983-07-01","o":6.44,"h":6.49,"l":6.33,"c":6.49,"v":69300},{"d":"1983-07-05","o":6.44,"h":6.44,"l":6.33,"c":6.39,"v":100947},{"d":"1983-07-06","o":6.44,"h":6.66,"l":6.39,"c":6.66,"v":391545},{"d":"1983-07-07","o":6.71,"h":6.98,"l":6.71,"c":6.71,"v":464079},{"d":"1983-07-08","o":6.76,"h":6.87,"l":6.71,"c":6.71,"v":187110},{"d":"1983-07-11","o":6.82,"h":6.82,"l":6.6,"c":6.66,"v":326403},{"d":"1983-07-12","o":6.71,"h":6.71,"l":6.28,"c":6.28,"v":307461},{"d":"1983-07-13","o":6.17,"h":6.28,"l":6.06,"c":6.06,"v":322938},{"d":"1983-07-14","o":6.11,"h":6.39,"l":6.11,"c":6.33,"v":91707},{"d":"1983-07-15","o":6.39,"h":6.39,"l":6.17,"c":6.28,"v":104643},{"d":"1983-07-18","o":6.17,"h":6.22,"l":6.06,"c":6.06,"v":134673},{"d":"1983-07-19","o":6.17,"h":6.39,"l":6.06,"c":6.33,"v":140217},{"d":"1983-07-20","o":6.44,"h":6.66,"l":6.33,"c":6.44,"v":193347},{"d":"1983-07-21","o":6.55,"h":6.76,"l":6.49,"c":6.66,"v":157542},{"d":"1983-07-22","o":6.68,"h":6.76,"l":6.6,"c":6.66,"v":71841},{"d":"1983-07-25","o":6.71,"h":6.82,"l":6.55,"c":6.82,"v":91938},{"d":"1983-07-26","o":6.82,"h":6.87,"l":6.71,"c":6.76,"v":105567},{"d":"1983-07-27","o":6.66,"h":6.76,"l":6.33,"c":6.33,"v":158928},{"d":"1983-07-28","o":6.22,"h":6.44,"l":6.22,"c":6.28,"v":113652},{"d":"1983-07-29","o":6.22,"h":6.28,"l":6.11,"c":6.28,"v":93093},{"d":"1983-08-01","o":6.28,"h":6.28,"l":5.9,"c":5.95,"v":152691},{"d":"1983-08-02","o":5.95,"h":6.01,"l":5.9,"c":5.95,"v":209055},{"d":"1983-08-03","o":5.95,"h":6.22,"l":5.9,"c":6.17,"v":139293},{"d":"1983-08-04","o":6.39,"h":6.49,"l":6.17,"c":6.39,"v":135135},{"d":"1983-08-05","o":6.39,"h":6.39,"l":6.22,"c":6.39,"v":35805},{"d":"1983-08-08","o":6.39,"h":6.6,"l":6.28,"c":6.49,"v":132825},{"d":"1983-08-09","o":6.44,"h":6.49,"l":6.22,"c":6.39,"v":120120},{"d":"1983-08-10","o":6.22,"h":6.33,"l":6.17,"c":6.33,"v":36036},{"d":"1983-08-11","o":6.33,"h":6.39,"l":6.28,"c":6.39,"v":36267},{"d":"1983-08-12","o":6.28,"h":6.39,"l":6.22,"c":6.39,"v":59367},{"d":"1983-08-15","o":6.44,"h":6.49,"l":6.39,"c":6.39,"v":95172},{"d":"1983-08-16","o":6.49,"h":6.55,"l":6.28,"c":6.44,"v":56826},{"d":"1983-08-17","o":6.44,"h":6.76,"l":6.44,"c":6.76,"v":127050},{"d":"1983-08-18","o":6.87,"h":6.93,"l":6.66,"c":6.71,"v":358743},{"d":"1983-08-19","o":6.66,"h":6.93,"l":6.66,"c":6.87,"v":251328},{"d":"1983-08-22","o":6.93,"h":7.09,"l":6.82,"c":6.93,"v":250635},{"d":"1983-08-23","o":6.87,"h":6.93,"l":6.76,"c":6.87,"v":83391},{"d":"1983-08-24","o":6.76,"h":6.87,"l":6.71,"c":6.71,"v":224994},{"d":"1983-08-25","o":6.71,"h":6.71,"l":6.44,"c":6.49,"v":95634},{"d":"1983-08-26","o":6.44,"h":6.49,"l":6.39,"c":6.39,"v":204435},{"d":"1983-08-29","o":6.39,"h":6.44,"l":6.39,"c":6.39,"v":58212},{"d":"1983-08-30","o":6.49,"h":6.49,"l":6.44,"c":6.49,"v":63063},{"d":"1983-08-31","o":6.49,"h":6.55,"l":6.39,"c":6.49,"v":115962},{"d":"1983-09-01","o":6.44,"h":6.49,"l":6.28,"c":6.44,"v":107415},{"d":"1983-09-02","o":6.44,"h":6.44,"l":6.33,"c":6.33,"v":37653},{"d":"1983-09-06","o":6.39,"h":6.44,"l":6.28,"c":6.33,"v":119196},{"d":"1983-09-07","o":6.33,"h":6.39,"l":6.33,"c":6.39,"v":69069},{"d":"1983-09-08","o":6.39,"h":6.39,"l":6.33,"c":6.33,"v":49434},{"d":"1983-09-09","o":6.33,"h":6.39,"l":6.33,"c":6.39,"v":44121},{"d":"1983-09-12","o":6.33,"h":6.44,"l":6.17,"c":6.17,"v":145068},{"d":"1983-09-13","o":6.11,"h":6.17,"l":6.01,"c":6.11,"v":51282},{"d":"1983-09-14","o":6.11,"h":6.11,"l":6.01,"c":6.01,"v":45276},{"d":"1983-09-15","o":5.95,"h":6.01,"l":5.9,"c":5.95,"v":34188},{"d":"1983-09-16","o":5.9,"h":6.22,"l":5.9,"c":6.17,"v":133518},{"d":"1983-09-19","o":6.11,"h":6.22,"l":6.06,"c":6.11,"v":65142},{"d":"1983-09-20","o":6.11,"h":6.17,"l":5.74,"c":5.9,"v":91938},{"d":"1983-09-21","o":5.84,"h":5.9,"l":5.74,"c":5.74,"v":145992},{"d":"1983-09-22","o":5.79,"h":6.01,"l":5.79,"c":6.01,"v":102564},{"d":"1983-09-23","o":5.95,"h":6.01,"l":5.9,"c":5.95,"v":45507},{"d":"1983-09-26","o":6.01,"h":6.01,"l":5.9,"c":6.01,"v":56595},{"d":"1983-09-27","o":5.95,"h":6.01,"l":5.9,"c":5.95,"v":86625},{"d":"1983-09-28","o":5.95,"h":6.01,"l":5.95,"c":5.95,"v":37191},{"d":"1983-09-29","o":5.95,"h":6.01,"l":5.9,"c":5.9,"v":44121},{"d":"1983-09-30","o":5.9,"h":5.95,"l":5.79,"c":5.79,"v":60753},{"d":"1983-10-03","o":5.79,"h":5.9,"l":5.63,"c":5.74,"v":66066},{"d":"1983-10-04","o":5.68,"h":5.74,"l":5.47,"c":5.47,"v":65373},{"d":"1983-10-05","o":5.41,"h":5.52,"l":5.25,"c":5.36,"v":90321},{"d":"1983-10-06","o":5.3,"h":5.47,"l":5.25,"c":5.3,"v":151998},{"d":"1983-10-07","o":5.3,"h":5.3,"l":4.92,"c":5.14,"v":139062},{"d":"1983-10-10","o":5.03,"h":5.52,"l":4.98,"c":5.52,"v":141141},{"d":"1983-10-11","o":5.63,"h":5.68,"l":5.52,"c":5.63,"v":144837},{"d":"1983-10-12","o":5.52,"h":5.68,"l":5.52,"c":5.63,"v":31878},{"d":"1983-10-13","o":5.63,"h":5.63,"l":5.36,"c":5.41,"v":45507},{"d":"1983-10-14","o":5.47,"h":5.47,"l":5.36,"c":5.36,"v":51744},{"d":"1983-10-17","o":5.41,"h":5.41,"l":5.3,"c":5.36,"v":39732},{"d":"1983-10-18","o":5.3,"h":5.36,"l":5.19,"c":5.19,"v":49434},{"d":"1983-10-19","o":5.14,"h":5.3,"l":5.14,"c":5.19,"v":1128435},{"d":"1983-10-20","o":5.19,"h":5.3,"l":5.14,"c":5.25,"v":45969},{"d":"1983-10-21","o":5.09,"h":5.25,"l":5.09,"c":5.14,"v":41349},{"d":"1983-10-24","o":5.09,"h":5.19,"l":5.03,"c":5.19,"v":40656},{"d":"1983-10-25","o":5.19,"h":5.41,"l":5.19,"c":5.36,"v":57057},{"d":"1983-10-26","o":5.36,"h":5.47,"l":5.3,"c":5.3,"v":115038},{"d":"1983-10-27","o":5.25,"h":5.41,"l":5.14,"c":5.14,"v":382767},{"d":"1983-10-28","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":31185},{"d":"1983-10-31","o":5.09,"h":5.25,"l":5.09,"c":5.14,"v":71148},{"d":"1983-11-01","o":5.19,"h":5.19,"l":4.98,"c":5.14,"v":46893},{"d":"1983-11-02","o":4.98,"h":5.09,"l":4.98,"c":5.09,"v":52668},{"d":"1983-11-03","o":5.14,"h":5.14,"l":4.98,"c":4.98,"v":42966},{"d":"1983-11-04","o":4.92,"h":4.98,"l":4.87,"c":4.92,"v":79695},{"d":"1983-11-07","o":4.92,"h":4.98,"l":4.92,"c":4.98,"v":28644},{"d":"1983-11-08","o":5.03,"h":5.09,"l":5.03,"c":5.03,"v":368907},{"d":"1983-11-09","o":5.03,"h":5.09,"l":5.03,"c":5.09,"v":33264},{"d":"1983-11-10","o":5.03,"h":5.09,"l":4.92,"c":4.92,"v":52437},{"d":"1983-11-11","o":4.98,"h":5.03,"l":4.92,"c":5.03,"v":28875},{"d":"1983-11-14","o":4.98,"h":5.03,"l":4.87,"c":4.98,"v":60291},{"d":"1983-11-15","o":4.98,"h":4.98,"l":4.82,"c":4.87,"v":72996},{"d":"1983-11-16","o":4.87,"h":4.98,"l":4.82,"c":4.87,"v":49896},{"d":"1983-11-17","o":4.92,"h":4.92,"l":4.71,"c":4.76,"v":43197},{"d":"1983-11-18","o":4.71,"h":4.76,"l":4.6,"c":4.71,"v":77616},{"d":"1983-11-21","o":4.65,"h":4.87,"l":4.65,"c":4.71,"v":63756},{"d":"1983-11-22","o":4.76,"h":4.87,"l":4.71,"c":4.76,"v":75999},{"d":"1983-11-23","o":4.82,"h":4.98,"l":4.82,"c":4.98,"v":64449},{"d":"1983-11-25","o":4.92,"h":5.09,"l":4.92,"c":5.09,"v":32109},{"d":"1983-11-28","o":5.03,"h":5.09,"l":4.92,"c":4.98,"v":37422},{"d":"1983-11-29","o":4.98,"h":5.03,"l":4.92,"c":4.92,"v":67683},{"d":"1983-11-30","o":4.87,"h":4.92,"l":4.82,"c":4.82,"v":81543},{"d":"1983-12-01","o":4.82,"h":4.87,"l":4.82,"c":4.82,"v":48741},{"d":"1983-12-02","o":4.82,"h":4.87,"l":4.82,"c":4.82,"v":36036},{"d":"1983-12-05","o":4.82,"h":4.82,"l":4.65,"c":4.71,"v":164241},{"d":"1983-12-06","o":4.65,"h":4.71,"l":4.65,"c":4.71,"v":89397},{"d":"1983-12-07","o":4.71,"h":4.76,"l":4.65,"c":4.71,"v":88473},{"d":"1983-12-08","o":4.71,"h":4.76,"l":4.65,"c":4.71,"v":60060},{"d":"1983-12-09","o":4.71,"h":4.76,"l":4.65,"c":4.76,"v":100485},{"d":"1983-12-12","o":4.76,"h":4.87,"l":4.71,"c":4.82,"v":204204},{"d":"1983-12-13","o":4.87,"h":4.92,"l":4.76,"c":4.82,"v":84315},{"d":"1983-12-14","o":4.76,"h":4.82,"l":4.65,"c":4.76,"v":68376},{"d":"1983-12-15","o":4.71,"h":4.82,"l":4.71,"c":4.76,"v":72765},{"d":"1983-12-16","o":4.71,"h":4.76,"l":4.71,"c":4.76,"v":132363},{"d":"1983-12-19","o":4.76,"h":4.87,"l":4.71,"c":4.82,"v":152691},{"d":"1983-12-20","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":52206},{"d":"1983-12-21","o":4.82,"h":4.98,"l":4.82,"c":4.92,"v":78309},{"d":"1983-12-22","o":4.92,"h":4.98,"l":4.92,"c":4.92,"v":137214},{"d":"1983-12-23","o":4.92,"h":5.3,"l":4.92,"c":5.25,"v":93324},{"d":"1983-12-27","o":5.36,"h":5.36,"l":5.25,"c":5.3,"v":104643},{"d":"1983-12-28","o":5.36,"h":5.36,"l":5.14,"c":5.25,"v":167706},{"d":"1983-12-29","o":5.36,"h":5.57,"l":5.25,"c":5.3,"v":116655},{"d":"1983-12-30","o":5.25,"h":5.36,"l":5.19,"c":5.19,"v":70686},{"d":"1984-01-03","o":5.14,"h":5.25,"l":4.82,"c":4.98,"v":234003},{"d":"1984-01-04","o":4.92,"h":5.14,"l":4.92,"c":5.14,"v":78540},{"d":"1984-01-05","o":5.14,"h":5.14,"l":5.03,"c":5.09,"v":102795},{"d":"1984-01-06","o":5.09,"h":5.09,"l":4.87,"c":5.03,"v":79464},{"d":"1984-01-09","o":5.03,"h":5.03,"l":4.87,"c":5.03,"v":62370},{"d":"1984-01-10","o":5.03,"h":5.14,"l":4.98,"c":5.03,"v":160776},{"d":"1984-01-11","o":5.03,"h":5.14,"l":4.98,"c":5.03,"v":63294},{"d":"1984-01-12","o":5.09,"h":5.19,"l":5.09,"c":5.14,"v":72072},{"d":"1984-01-13","o":5.09,"h":5.19,"l":4.82,"c":5.14,"v":56364},{"d":"1984-01-16","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":41118},{"d":"1984-01-17","o":5.19,"h":5.41,"l":5.09,"c":5.41,"v":242781},{"d":"1984-01-18","o":5.47,"h":5.63,"l":5.3,"c":5.36,"v":118041},{"d":"1984-01-19","o":5.36,"h":5.36,"l":5.25,"c":5.36,"v":53361},{"d":"1984-01-20","o":5.41,"h":5.41,"l":5.25,"c":5.36,"v":42504},{"d":"1984-01-23","o":5.3,"h":5.41,"l":5.25,"c":5.36,"v":71841},{"d":"1984-01-24","o":5.3,"h":5.3,"l":5.14,"c":5.3,"v":97251},{"d":"1984-01-25","o":5.36,"h":5.52,"l":5.3,"c":5.41,"v":162624},{"d":"1984-01-26","o":5.47,"h":5.52,"l":5.41,"c":5.41,"v":62601},{"d":"1984-01-27","o":5.36,"h":5.47,"l":5.36,"c":5.36,"v":38808},{"d":"1984-01-30","o":5.3,"h":5.47,"l":5.3,"c":5.41,"v":53823},{"d":"1984-01-31","o":5.47,"h":5.52,"l":5.36,"c":5.47,"v":74613},{"d":"1984-02-01","o":5.52,"h":5.57,"l":5.41,"c":5.57,"v":57981},{"d":"1984-02-02","o":5.52,"h":5.68,"l":5.52,"c":5.63,"v":112728},{"d":"1984-02-03","o":5.63,"h":5.74,"l":5.52,"c":5.57,"v":78309},{"d":"1984-02-06","o":5.52,"h":5.52,"l":5.3,"c":5.41,"v":78771},{"d":"1984-02-07","o":5.19,"h":5.36,"l":5.03,"c":5.09,"v":75075},{"d":"1984-02-08","o":5.09,"h":5.09,"l":4.98,"c":5.03,"v":42504},{"d":"1984-02-09","o":4.98,"h":5.03,"l":4.87,"c":4.87,"v":73227},{"d":"1984-02-10","o":4.87,"h":4.98,"l":4.76,"c":4.87,"v":185955},{"d":"1984-02-13","o":4.82,"h":4.87,"l":4.76,"c":4.82,"v":43197},{"d":"1984-02-14","o":4.82,"h":4.98,"l":4.82,"c":4.87,"v":37422},{"d":"1984-02-15","o":4.87,"h":4.98,"l":4.87,"c":4.98,"v":35343},{"d":"1984-02-16","o":4.98,"h":5.03,"l":4.87,"c":4.98,"v":32802},{"d":"1984-02-17","o":4.98,"h":5.09,"l":4.98,"c":5.09,"v":74151},{"d":"1984-02-21","o":5.14,"h":5.14,"l":4.92,"c":4.92,"v":51513},{"d":"1984-02-22","o":4.92,"h":5.14,"l":4.92,"c":5.14,"v":49896},{"d":"1984-02-23","o":5.09,"h":5.25,"l":5.09,"c":5.19,"v":95634},{"d":"1984-02-24","o":5.25,"h":5.47,"l":5.25,"c":5.41,"v":55209},{"d":"1984-02-27","o":5.47,"h":5.57,"l":5.36,"c":5.57,"v":77154},{"d":"1984-02-28","o":5.68,"h":5.68,"l":5.47,"c":5.47,"v":147840},{"d":"1984-02-29","o":5.52,"h":5.68,"l":5.47,"c":5.68,"v":94710},{"d":"1984-03-01","o":5.68,"h":5.74,"l":5.57,"c":5.74,"v":83391},{"d":"1984-03-02","o":5.68,"h":5.79,"l":5.57,"c":5.63,"v":51513},{"d":"1984-03-05","o":5.57,"h":5.63,"l":5.25,"c":5.3,"v":95403},{"d":"1984-03-06","o":5.3,"h":5.47,"l":5.3,"c":5.41,"v":113421},{"d":"1984-03-07","o":5.36,"h":5.47,"l":5.36,"c":5.41,"v":53361},{"d":"1984-03-08","o":5.41,"h":5.57,"l":5.41,"c":5.47,"v":51051},{"d":"1984-03-09","o":5.41,"h":5.57,"l":5.3,"c":5.41,"v":137445},{"d":"1984-03-12","o":5.41,"h":5.57,"l":5.41,"c":5.52,"v":52668},{"d":"1984-03-13","o":5.57,"h":5.57,"l":5.47,"c":5.52,"v":80850},{"d":"1984-03-14","o":5.47,"h":5.57,"l":5.47,"c":5.52,"v":56364},{"d":"1984-03-15","o":5.41,"h":5.52,"l":5.41,"c":5.47,"v":54978},{"d":"1984-03-16","o":5.52,"h":5.57,"l":5.47,"c":5.57,"v":51975},{"d":"1984-03-19","o":5.57,"h":5.63,"l":5.47,"c":5.63,"v":206976},{"d":"1984-03-20","o":5.63,"h":5.68,"l":5.47,"c":5.63,"v":161469},{"d":"1984-03-21","o":5.63,"h":5.95,"l":5.63,"c":5.9,"v":198198},{"d":"1984-03-22","o":5.9,"h":5.95,"l":5.79,"c":5.79,"v":121737},{"d":"1984-03-23","o":5.79,"h":5.84,"l":5.74,"c":5.84,"v":63987},{"d":"1984-03-26","o":5.84,"h":5.84,"l":5.68,"c":5.74,"v":40656},{"d":"1984-03-27","o":5.9,"h":5.9,"l":5.79,"c":5.84,"v":67914},{"d":"1984-03-28","o":5.95,"h":6.11,"l":5.95,"c":5.95,"v":108339},{"d":"1984-03-29","o":5.95,"h":6.06,"l":5.95,"c":6.06,"v":116886},{"d":"1984-03-30","o":6.01,"h":6.17,"l":6.01,"c":6.11,"v":82236},{"d":"1984-04-02","o":6.06,"h":6.33,"l":5.79,"c":6.22,"v":145299},{"d":"1984-04-03","o":6.17,"h":6.22,"l":6.11,"c":6.11,"v":91245},{"d":"1984-04-04","o":6.11,"h":6.17,"l":6.01,"c":6.06,"v":86163},{"d":"1984-04-05","o":6.01,"h":6.06,"l":5.79,"c":5.79,"v":148764},{"d":"1984-04-06","o":5.79,"h":5.9,"l":5.79,"c":5.84,"v":59136},{"d":"1984-04-09","o":5.79,"h":5.84,"l":5.79,"c":5.79,"v":59367},{"d":"1984-04-10","o":5.79,"h":5.95,"l":5.79,"c":5.9,"v":41349},{"d":"1984-04-11","o":5.9,"h":6.01,"l":5.9,"c":5.9,"v":30492},{"d":"1984-04-12","o":5.95,"h":6.01,"l":5.9,"c":5.95,"v":39501},{"d":"1984-04-13","o":5.95,"h":6.06,"l":5.95,"c":6.01,"v":56826},{"d":"1984-04-16","o":6.01,"h":6.01,"l":5.95,"c":6.01,"v":39039},{"d":"1984-04-17","o":6.01,"h":6.11,"l":6.01,"c":6.06,"v":103719},{"d":"1984-04-18","o":6.01,"h":6.01,"l":5.95,"c":5.95,"v":66759},{"d":"1984-04-19","o":5.95,"h":6.01,"l":5.95,"c":5.95,"v":67683},{"d":"1984-04-23","o":5.95,"h":6.01,"l":5.84,"c":5.84,"v":77385},{"d":"1984-04-24","o":5.84,"h":6.01,"l":5.84,"c":5.84,"v":61215},{"d":"1984-04-25","o":5.9,"h":6.01,"l":5.84,"c":5.95,"v":101178},{"d":"1984-04-26","o":6.01,"h":6.22,"l":6.01,"c":6.17,"v":245784},{"d":"1984-04-27","o":6.17,"h":6.22,"l":6.06,"c":6.11,"v":41811},{"d":"1984-04-30","o":6.06,"h":6.22,"l":6.06,"c":6.17,"v":48741},{"d":"1984-05-01","o":6.17,"h":6.22,"l":6.06,"c":6.06,"v":36267},{"d":"1984-05-02","o":6.06,"h":6.11,"l":6.01,"c":6.06,"v":66759},{"d":"1984-05-03","o":6.01,"h":6.11,"l":5.95,"c":6.06,"v":49203},{"d":"1984-05-04","o":6.06,"h":6.06,"l":5.95,"c":5.95,"v":54516},{"d":"1984-05-07","o":5.95,"h":6.01,"l":5.95,"c":5.95,"v":29106},{"d":"1984-05-08","o":5.95,"h":6.01,"l":5.9,"c":5.95,"v":66990},{"d":"1984-05-09","o":5.9,"h":5.95,"l":5.84,"c":5.9,"v":63756},{"d":"1984-05-10","o":5.9,"h":5.95,"l":5.9,"c":5.9,"v":25179},{"d":"1984-05-11","o":5.9,"h":5.95,"l":5.84,"c":5.9,"v":73920},{"d":"1984-05-14","o":5.95,"h":5.95,"l":5.84,"c":5.9,"v":57981},{"d":"1984-05-15","o":5.84,"h":6.01,"l":5.84,"c":6.01,"v":46200},{"d":"1984-05-16","o":6.01,"h":6.11,"l":5.95,"c":6.01,"v":93786},{"d":"1984-05-17","o":6.01,"h":6.06,"l":5.9,"c":6.01,"v":65604},{"d":"1984-05-18","o":6.01,"h":6.01,"l":5.9,"c":5.9,"v":25872},{"d":"1984-05-21","o":5.95,"h":6.01,"l":5.84,"c":6.01,"v":82698},{"d":"1984-05-22","o":6.01,"h":6.06,"l":5.95,"c":6.01,"v":93786},{"d":"1984-05-23","o":6.01,"h":6.01,"l":5.95,"c":5.95,"v":88704},{"d":"1984-05-24","o":5.95,"h":5.95,"l":5.74,"c":5.84,"v":148995},{"d":"1984-05-25","o":5.79,"h":5.95,"l":5.79,"c":5.9,"v":57750},{"d":"1984-05-29","o":6.01,"h":6.01,"l":5.9,"c":5.95,"v":66297},{"d":"1984-05-30","o":5.9,"h":5.9,"l":5.79,"c":5.79,"v":24486},{"d":"1984-05-31","o":5.79,"h":5.84,"l":5.74,"c":5.79,"v":122661},{"d":"1984-06-01","o":5.84,"h":5.9,"l":5.79,"c":5.79,"v":36729},{"d":"1984-06-04","o":5.79,"h":5.84,"l":5.68,"c":5.68,"v":91476},{"d":"1984-06-05","o":5.74,"h":5.74,"l":5.47,"c":5.57,"v":94017},{"d":"1984-06-06","o":5.52,"h":5.63,"l":5.52,"c":5.63,"v":103488},{"d":"1984-06-07","o":5.57,"h":5.68,"l":5.57,"c":5.63,"v":51513},{"d":"1984-06-08","o":5.63,"h":5.63,"l":5.57,"c":5.57,"v":101871},{"d":"1984-06-11","o":5.57,"h":5.57,"l":5.52,"c":5.52,"v":38577},{"d":"1984-06-12","o":5.52,"h":5.52,"l":5.36,"c":5.36,"v":88704},{"d":"1984-06-13","o":5.36,"h":5.47,"l":5.36,"c":5.41,"v":77847},{"d":"1984-06-14","o":5.41,"h":5.47,"l":5.3,"c":5.41,"v":72072},{"d":"1984-06-15","o":5.36,"h":5.36,"l":5.14,"c":5.19,"v":129822},{"d":"1984-06-18","o":5.25,"h":5.3,"l":5.19,"c":5.3,"v":87549},{"d":"1984-06-19","o":5.25,"h":5.36,"l":5.25,"c":5.3,"v":172557},{"d":"1984-06-20","o":5.25,"h":5.3,"l":5.25,"c":5.25,"v":32109},{"d":"1984-06-21","o":5.25,"h":5.3,"l":5.09,"c":5.14,"v":42273},{"d":"1984-06-22","o":5.14,"h":5.19,"l":5.14,"c":5.14,"v":28875},{"d":"1984-06-25","o":5.03,"h":5.19,"l":5.03,"c":5.09,"v":51975},{"d":"1984-06-26","o":5.03,"h":5.09,"l":5.03,"c":5.03,"v":50127},{"d":"1984-06-27","o":4.98,"h":5.09,"l":4.98,"c":4.98,"v":80388},{"d":"1984-06-28","o":4.98,"h":5.03,"l":4.92,"c":4.92,"v":57750},{"d":"1984-06-29","o":4.87,"h":4.92,"l":4.71,"c":4.76,"v":51513},{"d":"1984-07-02","o":4.76,"h":4.82,"l":4.65,"c":4.65,"v":128898},{"d":"1984-07-03","o":4.76,"h":4.82,"l":4.71,"c":4.76,"v":57750},{"d":"1984-07-05","o":4.82,"h":4.92,"l":4.82,"c":4.87,"v":126588},{"d":"1984-07-06","o":4.82,"h":4.92,"l":4.82,"c":4.87,"v":74844},{"d":"1984-07-09","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":125202},{"d":"1984-07-10","o":4.92,"h":4.92,"l":4.87,"c":4.87,"v":43428},{"d":"1984-07-11","o":4.82,"h":4.92,"l":4.82,"c":4.87,"v":144606},{"d":"1984-07-12","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":36960},{"d":"1984-07-13","o":4.82,"h":4.98,"l":4.76,"c":4.98,"v":39039},{"d":"1984-07-16","o":4.92,"h":4.98,"l":4.87,"c":4.92,"v":38577},{"d":"1984-07-17","o":4.87,"h":4.92,"l":4.82,"c":4.87,"v":22176},{"d":"1984-07-18","o":4.87,"h":4.98,"l":4.87,"c":4.92,"v":26334},{"d":"1984-07-19","o":4.92,"h":4.98,"l":4.87,"c":4.92,"v":104643},{"d":"1984-07-20","o":4.87,"h":4.87,"l":4.82,"c":4.87,"v":24948},{"d":"1984-07-23","o":4.82,"h":4.82,"l":4.55,"c":4.55,"v":80157},{"d":"1984-07-24","o":4.55,"h":4.71,"l":4.55,"c":4.65,"v":48048},{"d":"1984-07-25","o":4.6,"h":4.71,"l":4.55,"c":4.6,"v":31416},{"d":"1984-07-26","o":4.6,"h":4.65,"l":4.55,"c":4.6,"v":44814},{"d":"1984-07-27","o":4.55,"h":4.6,"l":4.17,"c":4.27,"v":83853},{"d":"1984-07-30","o":4.22,"h":4.33,"l":4.11,"c":4.11,"v":87780},{"d":"1984-07-31","o":4.11,"h":4.17,"l":4,"c":4.11,"v":119196},{"d":"1984-08-01","o":4.11,"h":4.27,"l":4.11,"c":4.27,"v":89397},{"d":"1984-08-02","o":4.33,"h":4.44,"l":4.27,"c":4.33,"v":105336},{"d":"1984-08-03","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":148533},{"d":"1984-08-06","o":4.38,"h":4.6,"l":4.38,"c":4.38,"v":77847},{"d":"1984-08-07","o":4.38,"h":4.49,"l":4.38,"c":4.49,"v":45507},{"d":"1984-08-08","o":4.44,"h":4.98,"l":4.44,"c":4.92,"v":216678},{"d":"1984-08-09","o":4.92,"h":4.98,"l":4.82,"c":4.87,"v":61677},{"d":"1984-08-10","o":4.98,"h":5.14,"l":4.98,"c":5.09,"v":82929},{"d":"1984-08-13","o":5.03,"h":5.14,"l":4.98,"c":5.09,"v":32802},{"d":"1984-08-14","o":5.03,"h":5.09,"l":4.87,"c":4.98,"v":29799},{"d":"1984-08-15","o":4.92,"h":5.03,"l":4.92,"c":4.98,"v":19173},{"d":"1984-08-16","o":4.98,"h":4.98,"l":4.82,"c":4.92,"v":166782},{"d":"1984-08-17","o":4.92,"h":5.03,"l":4.87,"c":4.92,"v":22869},{"d":"1984-08-20","o":4.98,"h":4.98,"l":4.76,"c":4.76,"v":42735},{"d":"1984-08-21","o":4.76,"h":4.82,"l":4.6,"c":4.82,"v":99330},{"d":"1984-08-22","o":4.82,"h":5.09,"l":4.82,"c":5.09,"v":115962},{"d":"1984-08-23","o":5.14,"h":5.19,"l":5.09,"c":5.14,"v":49203},{"d":"1984-08-24","o":5.14,"h":5.19,"l":5.09,"c":5.14,"v":15708},{"d":"1984-08-27","o":5.19,"h":5.25,"l":5.14,"c":5.25,"v":78309},{"d":"1984-08-28","o":5.25,"h":5.41,"l":5.25,"c":5.36,"v":61908},{"d":"1984-08-29","o":5.36,"h":5.36,"l":5.19,"c":5.25,"v":37884},{"d":"1984-08-30","o":5.25,"h":5.3,"l":5.25,"c":5.25,"v":14091},{"d":"1984-08-31","o":5.63,"h":5.63,"l":5.47,"c":5.52,"v":141834},{"d":"1984-09-04","o":5.52,"h":5.52,"l":5.19,"c":5.3,"v":47355},{"d":"1984-09-05","o":5.25,"h":5.36,"l":5.19,"c":5.25,"v":37191},{"d":"1984-09-06","o":5.25,"h":5.3,"l":5.03,"c":5.14,"v":68145},{"d":"1984-09-07","o":5.09,"h":5.14,"l":5.03,"c":5.03,"v":10395},{"d":"1984-09-10","o":5.03,"h":5.14,"l":4.92,"c":4.98,"v":36498},{"d":"1984-09-11","o":5.03,"h":5.19,"l":5.03,"c":5.09,"v":39039},{"d":"1984-09-12","o":5.09,"h":5.19,"l":5.09,"c":5.09,"v":25641},{"d":"1984-09-13","o":5.09,"h":5.25,"l":5.09,"c":5.19,"v":23331},{"d":"1984-09-14","o":5.3,"h":5.36,"l":5.19,"c":5.19,"v":39732},{"d":"1984-09-17","o":5.14,"h":5.25,"l":5.14,"c":5.25,"v":219450},{"d":"1984-09-18","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":56133},{"d":"1984-09-19","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":57981},{"d":"1984-09-20","o":5.19,"h":5.19,"l":5.09,"c":5.14,"v":28644},{"d":"1984-09-21","o":5.14,"h":5.25,"l":5.14,"c":5.14,"v":42966},{"d":"1984-09-24","o":5.14,"h":5.19,"l":5.09,"c":5.14,"v":121044},{"d":"1984-09-25","o":5.14,"h":5.25,"l":5.14,"c":5.14,"v":19404},{"d":"1984-09-26","o":5.14,"h":5.25,"l":5.14,"c":5.14,"v":158928},{"d":"1984-09-27","o":5.14,"h":5.25,"l":5.14,"c":5.14,"v":15708},{"d":"1984-09-28","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":34419},{"d":"1984-10-01","o":5.19,"h":5.52,"l":5.14,"c":5.41,"v":111573},{"d":"1984-10-02","o":5.36,"h":5.47,"l":5.3,"c":5.41,"v":55902},{"d":"1984-10-03","o":5.36,"h":5.47,"l":5.3,"c":5.3,"v":47817},{"d":"1984-10-04","o":5.3,"h":5.41,"l":5.3,"c":5.36,"v":27258},{"d":"1984-10-05","o":5.47,"h":5.52,"l":5.36,"c":5.36,"v":43428},{"d":"1984-10-08","o":5.3,"h":5.41,"l":5.25,"c":5.25,"v":45276},{"d":"1984-10-09","o":5.3,"h":5.3,"l":5.19,"c":5.19,"v":80388},{"d":"1984-10-10","o":5.25,"h":5.3,"l":5.14,"c":5.19,"v":62601},{"d":"1984-10-11","o":4.98,"h":5.09,"l":4.98,"c":4.98,"v":59367},{"d":"1984-10-12","o":5.03,"h":5.09,"l":4.87,"c":5.03,"v":19173},{"d":"1984-10-15","o":4.98,"h":5.14,"l":4.92,"c":5.03,"v":38577},{"d":"1984-10-16","o":5.09,"h":5.09,"l":4.92,"c":4.98,"v":23562},{"d":"1984-10-17","o":4.92,"h":4.98,"l":4.65,"c":4.82,"v":63525},{"d":"1984-10-18","o":4.55,"h":4.65,"l":4.55,"c":4.6,"v":48972},{"d":"1984-10-19","o":4.44,"h":4.6,"l":4.33,"c":4.49,"v":104181},{"d":"1984-10-22","o":4.44,"h":4.49,"l":4.38,"c":4.44,"v":54978},{"d":"1984-10-23","o":4.44,"h":4.55,"l":4.38,"c":4.49,"v":42273},{"d":"1984-10-24","o":4.55,"h":4.71,"l":4.44,"c":4.65,"v":46662},{"d":"1984-10-25","o":4.65,"h":4.65,"l":4.55,"c":4.55,"v":21945},{"d":"1984-10-26","o":4.55,"h":4.55,"l":4.38,"c":4.44,"v":98637},{"d":"1984-10-29","o":4.44,"h":4.49,"l":4.38,"c":4.44,"v":40887},{"d":"1984-10-30","o":4.44,"h":4.44,"l":4.33,"c":4.44,"v":51513},{"d":"1984-10-31","o":4.38,"h":4.44,"l":4.33,"c":4.33,"v":84315},{"d":"1984-11-01","o":4.38,"h":4.49,"l":4.38,"c":4.49,"v":42042},{"d":"1984-11-02","o":4.44,"h":4.49,"l":4.38,"c":4.38,"v":24717},{"d":"1984-11-05","o":4.33,"h":4.6,"l":4.33,"c":4.55,"v":48510},{"d":"1984-11-06","o":4.49,"h":4.6,"l":4.44,"c":4.49,"v":69531},{"d":"1984-11-07","o":4.44,"h":4.92,"l":4.44,"c":4.92,"v":248556},{"d":"1984-11-08","o":4.92,"h":4.98,"l":4.82,"c":4.87,"v":121737},{"d":"1984-11-09","o":4.92,"h":4.92,"l":4.82,"c":4.82,"v":41118},{"d":"1984-11-12","o":4.87,"h":4.92,"l":4.76,"c":4.82,"v":35343},{"d":"1984-11-13","o":4.82,"h":4.92,"l":4.76,"c":4.92,"v":36267},{"d":"1984-11-14","o":4.87,"h":5.03,"l":4.87,"c":5.03,"v":210210},{"d":"1984-11-15","o":5.03,"h":5.09,"l":4.98,"c":4.98,"v":24717},{"d":"1984-11-16","o":4.98,"h":5.03,"l":4.98,"c":5.03,"v":41580},{"d":"1984-11-19","o":5.03,"h":5.03,"l":4.98,"c":4.98,"v":47355},{"d":"1984-11-20","o":4.92,"h":4.98,"l":4.82,"c":4.87,"v":51975},{"d":"1984-11-21","o":4.87,"h":4.92,"l":4.82,"c":4.87,"v":32802},{"d":"1984-11-23","o":4.87,"h":4.92,"l":4.82,"c":4.82,"v":37422},{"d":"1984-11-26","o":4.82,"h":4.87,"l":4.6,"c":4.65,"v":85701},{"d":"1984-11-27","o":4.6,"h":4.71,"l":4.6,"c":4.65,"v":52206},{"d":"1984-11-28","o":4.65,"h":4.65,"l":4.55,"c":4.65,"v":652113},{"d":"1984-11-29","o":4.65,"h":4.82,"l":4.65,"c":4.76,"v":260106},{"d":"1984-11-30","o":4.65,"h":4.76,"l":4.65,"c":4.71,"v":25179},{"d":"1984-12-03","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":91014},{"d":"1984-12-04","o":4.65,"h":4.76,"l":4.65,"c":4.65,"v":34881},{"d":"1984-12-05","o":4.76,"h":4.82,"l":4.71,"c":4.76,"v":48048},{"d":"1984-12-06","o":4.82,"h":4.82,"l":4.71,"c":4.82,"v":32109},{"d":"1984-12-07","o":4.76,"h":4.82,"l":4.71,"c":4.71,"v":22176},{"d":"1984-12-10","o":4.76,"h":4.87,"l":4.71,"c":4.76,"v":91014},{"d":"1984-12-11","o":4.71,"h":4.76,"l":4.6,"c":4.71,"v":198891},{"d":"1984-12-12","o":4.71,"h":4.76,"l":4.55,"c":4.65,"v":335412},{"d":"1984-12-13","o":4.65,"h":4.65,"l":4.55,"c":4.6,"v":39732},{"d":"1984-12-14","o":4.65,"h":4.65,"l":4.6,"c":4.6,"v":28182},{"d":"1984-12-17","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":142989},{"d":"1984-12-18","o":4.6,"h":4.71,"l":4.55,"c":4.71,"v":72534},{"d":"1984-12-19","o":4.65,"h":4.71,"l":4.44,"c":4.44,"v":106029},{"d":"1984-12-20","o":4.49,"h":4.49,"l":4.27,"c":4.38,"v":179949},{"d":"1984-12-21","o":4.33,"h":4.44,"l":4.33,"c":4.44,"v":119196},{"d":"1984-12-24","o":4.38,"h":4.55,"l":4.38,"c":4.44,"v":51051},{"d":"1984-12-26","o":4.44,"h":4.55,"l":4.44,"c":4.44,"v":54285},{"d":"1984-12-27","o":4.44,"h":4.49,"l":4.38,"c":4.38,"v":113652},{"d":"1984-12-28","o":4.49,"h":4.49,"l":4.38,"c":4.38,"v":94479},{"d":"1984-12-31","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":128898},{"d":"1985-01-02","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":85239},{"d":"1985-01-03","o":4.44,"h":4.44,"l":4.33,"c":4.44,"v":39039},{"d":"1985-01-04","o":4.44,"h":4.44,"l":4.27,"c":4.27,"v":71841},{"d":"1985-01-07","o":4.38,"h":4.44,"l":4.33,"c":4.44,"v":48510},{"d":"1985-01-08","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":48279},{"d":"1985-01-09","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":50820},{"d":"1985-01-10","o":4.49,"h":4.49,"l":4.38,"c":4.38,"v":47817},{"d":"1985-01-11","o":4.49,"h":4.49,"l":4.38,"c":4.44,"v":42735},{"d":"1985-01-14","o":4.44,"h":4.49,"l":4.38,"c":4.44,"v":73227},{"d":"1985-01-15","o":4.38,"h":4.55,"l":4.38,"c":4.44,"v":61908},{"d":"1985-01-16","o":4.44,"h":4.6,"l":4.44,"c":4.6,"v":47355},{"d":"1985-01-17","o":4.55,"h":4.6,"l":4.44,"c":4.55,"v":52206},{"d":"1985-01-18","o":4.6,"h":4.6,"l":4.49,"c":4.55,"v":50358},{"d":"1985-01-21","o":4.49,"h":4.6,"l":4.49,"c":4.6,"v":85932},{"d":"1985-01-22","o":4.6,"h":4.6,"l":4.55,"c":4.6,"v":95634},{"d":"1985-01-23","o":4.55,"h":4.6,"l":4.44,"c":4.49,"v":80157},{"d":"1985-01-24","o":4.49,"h":4.49,"l":4.38,"c":4.38,"v":119889},{"d":"1985-01-25","o":4.38,"h":4.55,"l":4.38,"c":4.44,"v":99330},{"d":"1985-01-28","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":111342},{"d":"1985-01-29","o":4.44,"h":4.44,"l":4.33,"c":4.38,"v":50127},{"d":"1985-01-30","o":4.38,"h":4.49,"l":4.33,"c":4.38,"v":125895},{"d":"1985-01-31","o":4.38,"h":4.6,"l":4.38,"c":4.55,"v":150150},{"d":"1985-02-01","o":4.44,"h":4.6,"l":4.44,"c":4.55,"v":123123},{"d":"1985-02-04","o":4.55,"h":4.82,"l":4.55,"c":4.76,"v":267267},{"d":"1985-02-05","o":4.71,"h":4.76,"l":4.71,"c":4.71,"v":66297},{"d":"1985-02-06","o":4.71,"h":4.76,"l":4.65,"c":4.76,"v":48972},{"d":"1985-02-07","o":4.87,"h":5.03,"l":4.82,"c":4.98,"v":231924},{"d":"1985-02-08","o":5.03,"h":5.03,"l":4.87,"c":4.92,"v":56364},{"d":"1985-02-11","o":4.87,"h":4.87,"l":4.71,"c":4.76,"v":73227},{"d":"1985-02-12","o":4.76,"h":4.82,"l":4.76,"c":4.76,"v":30723},{"d":"1985-02-13","o":4.76,"h":5.03,"l":4.76,"c":4.98,"v":82698},{"d":"1985-02-14","o":5.03,"h":5.09,"l":4.87,"c":4.92,"v":93786},{"d":"1985-02-15","o":4.87,"h":4.92,"l":4.76,"c":4.87,"v":82467},{"d":"1985-02-19","o":4.92,"h":4.92,"l":4.76,"c":4.82,"v":37191},{"d":"1985-02-20","o":4.76,"h":4.87,"l":4.76,"c":4.87,"v":81081},{"d":"1985-02-21","o":4.82,"h":4.82,"l":4.71,"c":4.76,"v":89166},{"d":"1985-02-22","o":4.76,"h":4.87,"l":4.71,"c":4.76,"v":36267},{"d":"1985-02-25","o":4.76,"h":4.76,"l":4.71,"c":4.76,"v":50127},{"d":"1985-02-26","o":4.71,"h":4.76,"l":4.71,"c":4.71,"v":43659},{"d":"1985-02-27","o":4.71,"h":4.82,"l":4.71,"c":4.71,"v":139293},{"d":"1985-02-28","o":4.76,"h":4.82,"l":4.76,"c":4.82,"v":75999},{"d":"1985-03-01","o":4.82,"h":4.87,"l":4.76,"c":4.87,"v":71148},{"d":"1985-03-04","o":4.87,"h":4.87,"l":4.76,"c":4.82,"v":120120},{"d":"1985-03-05","o":4.76,"h":4.87,"l":4.76,"c":4.82,"v":44352},{"d":"1985-03-06","o":4.76,"h":4.82,"l":4.76,"c":4.82,"v":18942},{"d":"1985-03-07","o":4.76,"h":4.87,"l":4.76,"c":4.82,"v":101409},{"d":"1985-03-08","o":4.76,"h":4.87,"l":4.76,"c":4.82,"v":23793},{"d":"1985-03-11","o":4.87,"h":4.87,"l":4.76,"c":4.82,"v":134442},{"d":"1985-03-12","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":39270},{"d":"1985-03-13","o":4.82,"h":4.92,"l":4.82,"c":4.92,"v":59829},{"d":"1985-03-14","o":4.92,"h":4.92,"l":4.82,"c":4.82,"v":49665},{"d":"1985-03-15","o":4.92,"h":4.92,"l":4.87,"c":4.87,"v":86394},{"d":"1985-03-18","o":4.87,"h":4.98,"l":4.87,"c":4.87,"v":132825},{"d":"1985-03-19","o":4.87,"h":4.98,"l":4.87,"c":4.98,"v":26565},{"d":"1985-03-20","o":4.92,"h":4.98,"l":4.87,"c":4.92,"v":114114},{"d":"1985-03-21","o":4.92,"h":4.92,"l":4.82,"c":4.82,"v":75768},{"d":"1985-03-22","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":41580},{"d":"1985-03-25","o":4.82,"h":4.87,"l":4.82,"c":4.87,"v":45738},{"d":"1985-03-26","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":96558},{"d":"1985-03-27","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":71148},{"d":"1985-03-28","o":4.92,"h":5.14,"l":4.92,"c":5.14,"v":109956},{"d":"1985-03-29","o":5.14,"h":5.14,"l":5.03,"c":5.09,"v":36729},{"d":"1985-04-01","o":5.03,"h":5.03,"l":4.98,"c":5.03,"v":25410},{"d":"1985-04-02","o":5.03,"h":5.09,"l":4.98,"c":5.03,"v":25410},{"d":"1985-04-03","o":4.98,"h":4.98,"l":4.82,"c":4.98,"v":65604},{"d":"1985-04-04","o":4.92,"h":4.92,"l":4.82,"c":4.87,"v":25179},{"d":"1985-04-08","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":24948},{"d":"1985-04-09","o":4.87,"h":4.92,"l":4.82,"c":4.87,"v":40425},{"d":"1985-04-10","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":56595},{"d":"1985-04-11","o":4.87,"h":4.92,"l":4.87,"c":4.92,"v":25410},{"d":"1985-04-12","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":58443},{"d":"1985-04-15","o":4.92,"h":4.92,"l":4.82,"c":4.92,"v":158697},{"d":"1985-04-16","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":215061},{"d":"1985-04-17","o":4.87,"h":4.92,"l":4.87,"c":4.92,"v":62139},{"d":"1985-04-18","o":4.98,"h":4.98,"l":4.87,"c":4.87,"v":45738},{"d":"1985-04-19","o":4.87,"h":4.92,"l":4.87,"c":4.92,"v":40656},{"d":"1985-04-22","o":4.98,"h":5.14,"l":4.92,"c":5.14,"v":133287},{"d":"1985-04-23","o":5.19,"h":5.25,"l":5.14,"c":5.19,"v":162624},{"d":"1985-04-24","o":5.25,"h":5.3,"l":5.19,"c":5.25,"v":108570},{"d":"1985-04-25","o":5.3,"h":5.36,"l":5.25,"c":5.36,"v":86856},{"d":"1985-04-26","o":5.3,"h":5.41,"l":5.3,"c":5.3,"v":54054},{"d":"1985-04-29","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":25872},{"d":"1985-04-30","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":60060},{"d":"1985-05-01","o":5.3,"h":5.36,"l":5.3,"c":5.36,"v":58674},{"d":"1985-05-02","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":43659},{"d":"1985-05-03","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":274659},{"d":"1985-05-06","o":5.3,"h":5.36,"l":5.3,"c":5.36,"v":28644},{"d":"1985-05-07","o":5.3,"h":5.36,"l":5.3,"c":5.36,"v":22869},{"d":"1985-05-08","o":5.36,"h":5.36,"l":5.3,"c":5.3,"v":48279},{"d":"1985-05-09","o":5.36,"h":5.36,"l":5.3,"c":5.3,"v":35343},{"d":"1985-05-10","o":5.36,"h":5.36,"l":5.3,"c":5.3,"v":54285},{"d":"1985-05-13","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":46200},{"d":"1985-05-14","o":5.3,"h":5.36,"l":5.3,"c":5.36,"v":58212},{"d":"1985-05-15","o":5.3,"h":5.36,"l":5.25,"c":5.25,"v":35343},{"d":"1985-05-16","o":5.3,"h":5.3,"l":5.09,"c":5.09,"v":283206},{"d":"1985-05-17","o":5.09,"h":5.14,"l":5.09,"c":5.09,"v":37191},{"d":"1985-05-20","o":5.09,"h":5.19,"l":5.09,"c":5.14,"v":681219},{"d":"1985-05-21","o":5.19,"h":5.19,"l":5.03,"c":5.03,"v":77616},{"d":"1985-05-22","o":5.03,"h":5.09,"l":4.98,"c":4.98,"v":23562},{"d":"1985-05-23","o":4.98,"h":4.98,"l":4.87,"c":4.92,"v":39963},{"d":"1985-05-24","o":4.98,"h":4.98,"l":4.87,"c":4.92,"v":28644},{"d":"1985-05-28","o":4.98,"h":4.98,"l":4.82,"c":4.82,"v":55440},{"d":"1985-05-29","o":4.82,"h":4.92,"l":4.82,"c":4.87,"v":48048},{"d":"1985-05-30","o":4.92,"h":4.92,"l":4.82,"c":4.87,"v":55671},{"d":"1985-05-31","o":4.92,"h":4.98,"l":4.87,"c":4.98,"v":70686},{"d":"1985-06-03","o":4.98,"h":4.98,"l":4.87,"c":4.98,"v":150150},{"d":"1985-06-04","o":4.92,"h":4.98,"l":4.87,"c":4.87,"v":122661},{"d":"1985-06-05","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":54747},{"d":"1985-06-06","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":29106},{"d":"1985-06-07","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":109263},{"d":"1985-06-10","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":56595},{"d":"1985-06-11","o":4.87,"h":4.92,"l":4.82,"c":4.87,"v":32802},{"d":"1985-06-12","o":4.82,"h":4.82,"l":4.71,"c":4.76,"v":41811},{"d":"1985-06-13","o":4.71,"h":4.71,"l":4.6,"c":4.6,"v":33033},{"d":"1985-06-14","o":4.71,"h":4.71,"l":4.55,"c":4.55,"v":21945},{"d":"1985-06-17","o":4.55,"h":4.6,"l":4.55,"c":4.6,"v":42042},{"d":"1985-06-18","o":4.55,"h":4.6,"l":4.49,"c":4.49,"v":54285},{"d":"1985-06-19","o":4.49,"h":4.6,"l":4.44,"c":4.55,"v":39270},{"d":"1985-06-20","o":4.55,"h":4.55,"l":4.44,"c":4.44,"v":21714},{"d":"1985-06-21","o":4.49,"h":4.49,"l":4.44,"c":4.44,"v":41811},{"d":"1985-06-24","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":42735},{"d":"1985-06-25","o":4.38,"h":4.55,"l":4.38,"c":4.49,"v":31878},{"d":"1985-06-26","o":4.44,"h":4.49,"l":4.44,"c":4.44,"v":49434},{"d":"1985-06-27","o":4.44,"h":4.49,"l":4.44,"c":4.49,"v":23100},{"d":"1985-06-28","o":4.44,"h":4.49,"l":4.44,"c":4.44,"v":36960},{"d":"1985-07-01","o":4.44,"h":4.55,"l":4.44,"c":4.55,"v":47817},{"d":"1985-07-02","o":4.65,"h":4.65,"l":4.49,"c":4.6,"v":157080},{"d":"1985-07-03","o":4.55,"h":4.6,"l":4.44,"c":4.49,"v":48972},{"d":"1985-07-05","o":4.55,"h":4.55,"l":4.44,"c":4.44,"v":67221},{"d":"1985-07-08","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":100947},{"d":"1985-07-09","o":4.33,"h":4.44,"l":4.27,"c":4.38,"v":81543},{"d":"1985-07-10","o":4.49,"h":4.6,"l":4.49,"c":4.55,"v":112728},{"d":"1985-07-11","o":4.65,"h":4.71,"l":4.65,"c":4.65,"v":36729},{"d":"1985-07-12","o":4.65,"h":4.76,"l":4.65,"c":4.76,"v":62832},{"d":"1985-07-15","o":4.76,"h":4.82,"l":4.76,"c":4.82,"v":65373},{"d":"1985-07-16","o":4.76,"h":4.82,"l":4.65,"c":4.65,"v":128667},{"d":"1985-07-17","o":4.65,"h":4.71,"l":4.44,"c":4.71,"v":123354},{"d":"1985-07-18","o":4.6,"h":4.65,"l":4.55,"c":4.55,"v":46893},{"d":"1985-07-19","o":4.49,"h":4.71,"l":4.49,"c":4.71,"v":118272},{"d":"1985-07-22","o":4.65,"h":4.71,"l":4.6,"c":4.6,"v":32109},{"d":"1985-07-23","o":4.6,"h":4.76,"l":4.6,"c":4.65,"v":42042},{"d":"1985-07-24","o":4.6,"h":4.71,"l":4.55,"c":4.65,"v":47355},{"d":"1985-07-25","o":4.71,"h":4.76,"l":4.65,"c":4.76,"v":73920},{"d":"1985-07-26","o":4.76,"h":4.76,"l":4.65,"c":4.71,"v":62139},{"d":"1985-07-29","o":4.6,"h":4.76,"l":4.6,"c":4.71,"v":63987},{"d":"1985-07-30","o":4.71,"h":4.71,"l":4.6,"c":4.71,"v":18711},{"d":"1985-07-31","o":4.65,"h":4.71,"l":4.6,"c":4.6,"v":87318},{"d":"1985-08-01","o":4.65,"h":4.76,"l":4.65,"c":4.76,"v":114576},{"d":"1985-08-02","o":4.76,"h":4.82,"l":4.71,"c":4.71,"v":212982},{"d":"1985-08-05","o":4.65,"h":4.65,"l":4.6,"c":4.6,"v":26565},{"d":"1985-08-06","o":4.65,"h":4.71,"l":4.6,"c":4.6,"v":27027},{"d":"1985-08-07","o":4.55,"h":4.65,"l":4.55,"c":4.6,"v":26103},{"d":"1985-08-08","o":4.6,"h":4.65,"l":4.6,"c":4.6,"v":19866},{"d":"1985-08-09","o":4.6,"h":4.65,"l":4.6,"c":4.6,"v":24948},{"d":"1985-08-12","o":4.6,"h":4.65,"l":4.49,"c":4.49,"v":44121},{"d":"1985-08-13","o":4.55,"h":4.55,"l":4.49,"c":4.55,"v":28875},{"d":"1985-08-14","o":4.49,"h":4.55,"l":4.49,"c":4.49,"v":21483},{"d":"1985-08-15","o":4.55,"h":4.65,"l":4.55,"c":4.6,"v":50820},{"d":"1985-08-16","o":4.55,"h":4.65,"l":4.55,"c":4.55,"v":27027},{"d":"1985-08-19","o":4.49,"h":4.76,"l":4.49,"c":4.76,"v":62139},{"d":"1985-08-20","o":4.76,"h":4.76,"l":4.65,"c":4.71,"v":77385},{"d":"1985-08-21","o":4.76,"h":4.76,"l":4.65,"c":4.65,"v":17787},{"d":"1985-08-22","o":4.71,"h":4.71,"l":4.55,"c":4.55,"v":27720},{"d":"1985-08-23","o":4.55,"h":4.82,"l":4.55,"c":4.71,"v":73689},{"d":"1985-08-26","o":4.71,"h":4.76,"l":4.65,"c":4.65,"v":22638},{"d":"1985-08-27","o":4.65,"h":4.76,"l":4.65,"c":4.76,"v":30261},{"d":"1985-08-28","o":4.76,"h":4.76,"l":4.71,"c":4.71,"v":28875},{"d":"1985-08-29","o":4.71,"h":4.76,"l":4.71,"c":4.71,"v":16170},{"d":"1985-08-30","o":4.71,"h":4.76,"l":4.71,"c":4.71,"v":9933},{"d":"1985-09-03","o":4.82,"h":4.82,"l":4.71,"c":4.76,"v":66066},{"d":"1985-09-04","o":4.87,"h":4.92,"l":4.82,"c":4.87,"v":110649},{"d":"1985-09-05","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":15015},{"d":"1985-09-06","o":4.87,"h":4.92,"l":4.87,"c":4.87,"v":59136},{"d":"1985-09-09","o":4.87,"h":4.92,"l":4.87,"c":4.92,"v":57750},{"d":"1985-09-10","o":4.87,"h":4.92,"l":4.76,"c":4.76,"v":47124},{"d":"1985-09-11","o":4.82,"h":4.87,"l":4.71,"c":4.76,"v":59136},{"d":"1985-09-12","o":4.76,"h":4.76,"l":4.71,"c":4.76,"v":59598},{"d":"1985-09-13","o":4.82,"h":4.87,"l":4.82,"c":4.82,"v":57981},{"d":"1985-09-16","o":4.82,"h":4.87,"l":4.82,"c":4.82,"v":61446},{"d":"1985-09-17","o":4.87,"h":4.87,"l":4.71,"c":4.76,"v":78771},{"d":"1985-09-18","o":4.71,"h":4.82,"l":4.65,"c":4.65,"v":178101},{"d":"1985-09-19","o":4.65,"h":4.76,"l":4.65,"c":4.71,"v":29568},{"d":"1985-09-20","o":4.71,"h":4.76,"l":4.65,"c":4.65,"v":38577},{"d":"1985-09-23","o":4.71,"h":4.76,"l":4.65,"c":4.65,"v":57519},{"d":"1985-09-24","o":4.71,"h":4.71,"l":4.6,"c":4.71,"v":24024},{"d":"1985-09-25","o":4.65,"h":4.71,"l":4.6,"c":4.6,"v":30954},{"d":"1985-09-26","o":4.6,"h":4.65,"l":4.6,"c":4.6,"v":42042},{"d":"1985-09-30","o":4.6,"h":4.76,"l":4.6,"c":4.76,"v":59136},{"d":"1985-10-01","o":4.87,"h":4.92,"l":4.82,"c":4.92,"v":147378},{"d":"1985-10-02","o":4.98,"h":4.98,"l":4.87,"c":4.92,"v":103026},{"d":"1985-10-03","o":4.92,"h":4.98,"l":4.92,"c":4.92,"v":67914},{"d":"1985-10-04","o":4.92,"h":4.98,"l":4.92,"c":4.92,"v":35805},{"d":"1985-10-07","o":4.98,"h":5.03,"l":4.98,"c":4.98,"v":28644},{"d":"1985-10-08","o":4.98,"h":5.03,"l":4.98,"c":5.03,"v":21945},{"d":"1985-10-09","o":5.03,"h":5.03,"l":4.87,"c":4.87,"v":77847},{"d":"1985-10-10","o":4.87,"h":4.98,"l":4.87,"c":4.98,"v":227997},{"d":"1985-10-11","o":4.92,"h":5.03,"l":4.92,"c":4.98,"v":146454},{"d":"1985-10-14","o":4.98,"h":5.03,"l":4.92,"c":4.98,"v":56826},{"d":"1985-10-15","o":5.03,"h":5.03,"l":4.92,"c":4.98,"v":51282},{"d":"1985-10-16","o":4.98,"h":5.03,"l":4.98,"c":4.98,"v":103950},{"d":"1985-10-17","o":4.98,"h":5.03,"l":4.92,"c":4.98,"v":21714},{"d":"1985-10-18","o":4.98,"h":5.03,"l":4.92,"c":4.98,"v":55440},{"d":"1985-10-21","o":4.98,"h":5.03,"l":4.92,"c":4.92,"v":50358},{"d":"1985-10-22","o":4.92,"h":5.03,"l":4.92,"c":4.98,"v":48741},{"d":"1985-10-23","o":4.92,"h":5.09,"l":4.92,"c":5.03,"v":101178},{"d":"1985-10-24","o":5.09,"h":5.14,"l":5.03,"c":5.09,"v":72303},{"d":"1985-10-25","o":5.09,"h":5.19,"l":5.09,"c":5.14,"v":31647},{"d":"1985-10-28","o":5.09,"h":5.14,"l":5.09,"c":5.09,"v":26796},{"d":"1985-10-29","o":5.09,"h":5.19,"l":5.09,"c":5.09,"v":30030},{"d":"1985-10-30","o":5.09,"h":5.19,"l":5.09,"c":5.19,"v":63525},{"d":"1985-10-31","o":5.19,"h":5.25,"l":5.14,"c":5.25,"v":131439},{"d":"1985-11-01","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":44814},{"d":"1985-11-04","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":110649},{"d":"1985-11-05","o":5.09,"h":5.19,"l":5.09,"c":5.14,"v":54747},{"d":"1985-11-06","o":5.14,"h":5.19,"l":5.09,"c":5.14,"v":54054},{"d":"1985-11-07","o":5.19,"h":5.19,"l":5.14,"c":5.14,"v":152922},{"d":"1985-11-08","o":5.14,"h":5.19,"l":5.14,"c":5.14,"v":74151},{"d":"1985-11-11","o":5.14,"h":5.19,"l":5.09,"c":5.14,"v":76461},{"d":"1985-11-12","o":5.14,"h":5.19,"l":5.14,"c":5.19,"v":76461},{"d":"1985-11-13","o":5.14,"h":5.19,"l":5.14,"c":5.14,"v":34650},{"d":"1985-11-14","o":5.14,"h":5.19,"l":5.14,"c":5.14,"v":43428},{"d":"1985-11-15","o":5.14,"h":5.25,"l":5.14,"c":5.19,"v":142296},{"d":"1985-11-18","o":5.19,"h":5.19,"l":5.14,"c":5.14,"v":53823},{"d":"1985-11-19","o":5.25,"h":5.25,"l":5.19,"c":5.25,"v":40194},{"d":"1985-11-20","o":5.19,"h":5.25,"l":5.14,"c":5.14,"v":38346},{"d":"1985-11-21","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":110187},{"d":"1985-11-22","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":43659},{"d":"1985-11-25","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":100254},{"d":"1985-11-26","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":331485},{"d":"1985-11-27","o":5.19,"h":5.36,"l":5.19,"c":5.3,"v":170247},{"d":"1985-11-29","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":68376},{"d":"1985-12-02","o":5.3,"h":5.41,"l":5.3,"c":5.3,"v":243012},{"d":"1985-12-03","o":5.25,"h":5.3,"l":5.19,"c":5.3,"v":202818},{"d":"1985-12-04","o":5.25,"h":5.41,"l":5.25,"c":5.36,"v":244398},{"d":"1985-12-05","o":5.41,"h":5.68,"l":5.36,"c":5.63,"v":173250},{"d":"1985-12-06","o":5.63,"h":5.79,"l":5.57,"c":5.63,"v":213213},{"d":"1985-12-09","o":5.68,"h":5.79,"l":5.36,"c":5.36,"v":254100},{"d":"1985-12-10","o":5.47,"h":5.47,"l":5.14,"c":5.14,"v":242781},{"d":"1985-12-11","o":5.14,"h":5.3,"l":5.09,"c":5.25,"v":219219},{"d":"1985-12-12","o":5.3,"h":5.47,"l":5.3,"c":5.36,"v":109494},{"d":"1985-12-13","o":5.3,"h":5.41,"l":5.25,"c":5.25,"v":145068},{"d":"1985-12-16","o":5.25,"h":5.3,"l":5.19,"c":5.25,"v":218295},{"d":"1985-12-17","o":5.25,"h":5.25,"l":5.14,"c":5.14,"v":72534},{"d":"1985-12-18","o":5.09,"h":5.14,"l":4.98,"c":5.09,"v":92631},{"d":"1985-12-19","o":5.03,"h":5.14,"l":5.03,"c":5.09,"v":69762},{"d":"1985-12-20","o":5.09,"h":5.14,"l":5.03,"c":5.14,"v":147840},{"d":"1985-12-23","o":5.09,"h":5.14,"l":4.98,"c":4.98,"v":162624},{"d":"1985-12-24","o":4.92,"h":4.98,"l":4.92,"c":4.92,"v":88935},{"d":"1985-12-26","o":4.87,"h":4.98,"l":4.82,"c":4.82,"v":71841},{"d":"1985-12-27","o":4.87,"h":4.98,"l":4.82,"c":4.82,"v":63063},{"d":"1985-12-30","o":4.87,"h":4.92,"l":4.71,"c":4.76,"v":285747},{"d":"1985-12-31","o":4.76,"h":4.76,"l":4.71,"c":4.71,"v":90552},{"d":"1986-01-02","o":4.71,"h":4.71,"l":4.55,"c":4.6,"v":67914},{"d":"1986-01-03","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":161700},{"d":"1986-01-06","o":4.65,"h":4.76,"l":4.6,"c":4.71,"v":158466},{"d":"1986-01-07","o":4.76,"h":4.87,"l":4.71,"c":4.87,"v":68376},{"d":"1986-01-08","o":4.87,"h":5.09,"l":4.82,"c":4.98,"v":117348},{"d":"1986-01-09","o":4.92,"h":5.03,"l":4.87,"c":4.87,"v":782628},{"d":"1986-01-10","o":4.98,"h":5.03,"l":4.92,"c":4.92,"v":52437},{"d":"1986-01-13","o":4.87,"h":4.98,"l":4.82,"c":4.82,"v":44352},{"d":"1986-01-14","o":4.92,"h":4.98,"l":4.82,"c":4.87,"v":51513},{"d":"1986-01-15","o":4.92,"h":4.92,"l":4.87,"c":4.87,"v":53823},{"d":"1986-01-16","o":4.92,"h":5.09,"l":4.92,"c":5.03,"v":65373},{"d":"1986-01-17","o":5.09,"h":5.19,"l":5.09,"c":5.14,"v":60522},{"d":"1986-01-20","o":5.14,"h":5.19,"l":5.03,"c":5.03,"v":239547},{"d":"1986-01-21","o":5.09,"h":5.09,"l":4.76,"c":4.82,"v":143220},{"d":"1986-01-22","o":4.76,"h":4.76,"l":4.49,"c":4.49,"v":317394},{"d":"1986-01-23","o":4.49,"h":4.6,"l":4.44,"c":4.6,"v":80850},{"d":"1986-01-24","o":4.55,"h":4.6,"l":4.49,"c":4.55,"v":71610},{"d":"1986-01-27","o":4.55,"h":4.55,"l":4.44,"c":4.49,"v":44583},{"d":"1986-01-28","o":4.55,"h":4.6,"l":4.49,"c":4.6,"v":38346},{"d":"1986-01-29","o":4.55,"h":4.6,"l":4.55,"c":4.55,"v":83160},{"d":"1986-01-30","o":4.55,"h":4.6,"l":4.55,"c":4.55,"v":36267},{"d":"1986-01-31","o":4.55,"h":4.55,"l":4.49,"c":4.55,"v":148533},{"d":"1986-02-03","o":4.49,"h":4.55,"l":4.49,"c":4.49,"v":33957},{"d":"1986-02-04","o":4.55,"h":4.55,"l":4.38,"c":4.49,"v":223146},{"d":"1986-02-05","o":4.44,"h":4.44,"l":4.17,"c":4.22,"v":131901},{"d":"1986-02-06","o":4.17,"h":4.33,"l":4.11,"c":4.22,"v":149688},{"d":"1986-02-07","o":4.27,"h":4.33,"l":4.22,"c":4.27,"v":51282},{"d":"1986-02-10","o":4.33,"h":4.38,"l":4.27,"c":4.27,"v":58905},{"d":"1986-02-11","o":4.27,"h":4.27,"l":4.11,"c":4.17,"v":69993},{"d":"1986-02-12","o":4.11,"h":4.11,"l":3.9,"c":3.95,"v":167475},{"d":"1986-02-13","o":3.9,"h":4.06,"l":3.9,"c":3.95,"v":96096},{"d":"1986-02-14","o":3.95,"h":4.11,"l":3.95,"c":4.06,"v":115962},{"d":"1986-02-18","o":4.06,"h":4.06,"l":3.9,"c":3.95,"v":46893},{"d":"1986-02-19","o":3.95,"h":4,"l":3.84,"c":3.9,"v":62601},{"d":"1986-02-20","o":3.84,"h":3.9,"l":3.84,"c":3.9,"v":137907},{"d":"1986-02-21","o":3.95,"h":4,"l":3.84,"c":4,"v":103719},{"d":"1986-02-24","o":4,"h":4.11,"l":4,"c":4.06,"v":51051},{"d":"1986-02-25","o":4.11,"h":4.11,"l":4.06,"c":4.11,"v":59829},{"d":"1986-02-26","o":4.06,"h":4.11,"l":3.95,"c":3.95,"v":78309},{"d":"1986-02-27","o":4,"h":4.06,"l":3.95,"c":3.95,"v":37422},{"d":"1986-02-28","o":3.95,"h":4,"l":3.84,"c":4,"v":310002},{"d":"1986-03-03","o":3.95,"h":4,"l":3.9,"c":3.9,"v":60060},{"d":"1986-03-04","o":3.9,"h":3.95,"l":3.84,"c":3.84,"v":66759},{"d":"1986-03-05","o":3.9,"h":3.9,"l":3.79,"c":3.9,"v":60291},{"d":"1986-03-06","o":3.9,"h":3.95,"l":3.84,"c":3.9,"v":162624},{"d":"1986-03-07","o":3.9,"h":3.95,"l":3.84,"c":3.84,"v":48048},{"d":"1986-03-10","o":3.84,"h":3.9,"l":3.84,"c":3.84,"v":29106},{"d":"1986-03-11","o":3.9,"h":4.11,"l":3.9,"c":4.06,"v":172326},{"d":"1986-03-12","o":4.11,"h":4.17,"l":4.06,"c":4.11,"v":118272},{"d":"1986-03-13","o":4.17,"h":4.17,"l":4.06,"c":4.06,"v":75306},{"d":"1986-03-14","o":4.06,"h":4.11,"l":3.95,"c":3.95,"v":41349},{"d":"1986-03-17","o":3.9,"h":3.9,"l":3.63,"c":3.73,"v":375837},{"d":"1986-03-18","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":106722},{"d":"1986-03-19","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":48279},{"d":"1986-03-20","o":3.79,"h":3.9,"l":3.79,"c":3.9,"v":75306},{"d":"1986-03-21","o":3.9,"h":3.9,"l":3.79,"c":3.9,"v":137214},{"d":"1986-03-24","o":3.84,"h":3.9,"l":3.79,"c":3.84,"v":53361},{"d":"1986-03-25","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":53592},{"d":"1986-03-26","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":34419},{"d":"1986-03-27","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":31647},{"d":"1986-03-31","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":89859},{"d":"1986-04-01","o":3.84,"h":3.84,"l":3.73,"c":3.73,"v":60522},{"d":"1986-04-02","o":3.73,"h":3.84,"l":3.73,"c":3.79,"v":42504},{"d":"1986-04-03","o":3.79,"h":3.84,"l":3.73,"c":3.73,"v":49434},{"d":"1986-04-04","o":3.79,"h":3.84,"l":3.68,"c":3.73,"v":65835},{"d":"1986-04-07","o":3.79,"h":3.9,"l":3.73,"c":3.73,"v":42966},{"d":"1986-04-08","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":64218},{"d":"1986-04-09","o":3.79,"h":3.9,"l":3.79,"c":3.9,"v":61446},{"d":"1986-04-10","o":3.9,"h":3.9,"l":3.79,"c":3.9,"v":45507},{"d":"1986-04-11","o":3.9,"h":3.9,"l":3.84,"c":3.9,"v":34650},{"d":"1986-04-14","o":3.9,"h":3.9,"l":3.79,"c":3.84,"v":61215},{"d":"1986-04-15","o":3.84,"h":3.9,"l":3.79,"c":3.9,"v":44121},{"d":"1986-04-16","o":3.9,"h":3.9,"l":3.79,"c":3.84,"v":47124},{"d":"1986-04-17","o":3.79,"h":3.84,"l":3.68,"c":3.73,"v":180411},{"d":"1986-04-18","o":3.79,"h":3.84,"l":3.68,"c":3.73,"v":77154},{"d":"1986-04-21","o":3.79,"h":3.9,"l":3.79,"c":3.79,"v":24255},{"d":"1986-04-22","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":40194},{"d":"1986-04-23","o":3.79,"h":3.9,"l":3.79,"c":3.84,"v":51975},{"d":"1986-04-24","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":20328},{"d":"1986-04-25","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":27258},{"d":"1986-04-28","o":3.79,"h":3.9,"l":3.79,"c":3.84,"v":33264},{"d":"1986-04-29","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":86856},{"d":"1986-04-30","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":56826},{"d":"1986-05-01","o":3.79,"h":3.84,"l":3.68,"c":3.73,"v":30492},{"d":"1986-05-02","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":37653},{"d":"1986-05-05","o":3.73,"h":3.95,"l":3.73,"c":3.9,"v":201663},{"d":"1986-05-06","o":3.9,"h":3.9,"l":3.79,"c":3.84,"v":44352},{"d":"1986-05-07","o":3.84,"h":3.9,"l":3.79,"c":3.84,"v":69300},{"d":"1986-05-08","o":3.84,"h":4.06,"l":3.79,"c":4.06,"v":194964},{"d":"1986-05-09","o":4.06,"h":4.06,"l":3.84,"c":3.9,"v":87318},{"d":"1986-05-12","o":3.9,"h":4.06,"l":3.84,"c":4,"v":300762},{"d":"1986-05-13","o":4,"h":4,"l":3.95,"c":3.95,"v":167244},{"d":"1986-05-14","o":4,"h":4,"l":3.95,"c":3.95,"v":61446},{"d":"1986-05-15","o":3.95,"h":4,"l":3.84,"c":3.9,"v":517902},{"d":"1986-05-16","o":3.84,"h":3.9,"l":3.79,"c":3.9,"v":92862},{"d":"1986-05-19","o":3.9,"h":3.9,"l":3.84,"c":3.84,"v":39039},{"d":"1986-05-20","o":3.9,"h":3.95,"l":3.84,"c":3.95,"v":64449},{"d":"1986-05-21","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":41811},{"d":"1986-05-22","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":38346},{"d":"1986-05-23","o":3.95,"h":4,"l":3.9,"c":4,"v":294987},{"d":"1986-05-27","o":4,"h":4.06,"l":3.95,"c":4.06,"v":70224},{"d":"1986-05-28","o":4,"h":4.06,"l":4,"c":4.06,"v":36267},{"d":"1986-05-29","o":4,"h":4,"l":3.95,"c":4,"v":28182},{"d":"1986-05-30","o":4,"h":4,"l":3.9,"c":4,"v":43428},{"d":"1986-06-02","o":4,"h":4,"l":3.95,"c":3.95,"v":44814},{"d":"1986-06-03","o":4,"h":4,"l":3.9,"c":4,"v":26103},{"d":"1986-06-04","o":4,"h":4,"l":3.95,"c":3.95,"v":19866},{"d":"1986-06-05","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":43890},{"d":"1986-06-06","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":121737},{"d":"1986-06-09","o":3.95,"h":4,"l":3.84,"c":3.9,"v":59367},{"d":"1986-06-10","o":3.9,"h":3.9,"l":3.84,"c":3.9,"v":74151},{"d":"1986-06-11","o":3.9,"h":3.9,"l":3.84,"c":3.9,"v":41811},{"d":"1986-06-12","o":3.84,"h":3.9,"l":3.79,"c":3.84,"v":370062},{"d":"1986-06-13","o":3.84,"h":3.84,"l":3.73,"c":3.79,"v":55902},{"d":"1986-06-16","o":3.79,"h":3.84,"l":3.73,"c":3.79,"v":45738},{"d":"1986-06-17","o":3.79,"h":3.84,"l":3.73,"c":3.79,"v":38577},{"d":"1986-06-18","o":3.79,"h":3.84,"l":3.79,"c":3.79,"v":202818},{"d":"1986-06-19","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":32802},{"d":"1986-06-20","o":3.73,"h":3.79,"l":3.68,"c":3.68,"v":143451},{"d":"1986-06-23","o":3.73,"h":3.73,"l":3.63,"c":3.63,"v":73227},{"d":"1986-06-24","o":3.68,"h":3.73,"l":3.52,"c":3.68,"v":175329},{"d":"1986-06-25","o":3.73,"h":3.73,"l":3.63,"c":3.63,"v":46431},{"d":"1986-06-26","o":3.68,"h":3.73,"l":3.68,"c":3.73,"v":50358},{"d":"1986-06-27","o":3.73,"h":3.73,"l":3.63,"c":3.63,"v":77616},{"d":"1986-06-30","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":46662},{"d":"1986-07-01","o":3.68,"h":3.68,"l":3.63,"c":3.63,"v":60060},{"d":"1986-07-02","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":58443},{"d":"1986-07-03","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":54054},{"d":"1986-07-07","o":3.63,"h":3.73,"l":3.63,"c":3.68,"v":103950},{"d":"1986-07-08","o":3.68,"h":3.68,"l":3.63,"c":3.63,"v":115731},{"d":"1986-07-09","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":60291},{"d":"1986-07-10","o":3.63,"h":3.68,"l":3.63,"c":3.68,"v":31647},{"d":"1986-07-11","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":21945},{"d":"1986-07-14","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":39732},{"d":"1986-07-15","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":61215},{"d":"1986-07-16","o":3.63,"h":3.73,"l":3.63,"c":3.63,"v":39270},{"d":"1986-07-17","o":3.68,"h":3.68,"l":3.57,"c":3.57,"v":107184},{"d":"1986-07-18","o":3.63,"h":3.63,"l":3.57,"c":3.57,"v":44583},{"d":"1986-07-21","o":3.63,"h":3.63,"l":3.57,"c":3.57,"v":30030},{"d":"1986-07-22","o":3.57,"h":3.63,"l":3.57,"c":3.57,"v":33264},{"d":"1986-07-23","o":3.57,"h":3.63,"l":3.52,"c":3.52,"v":139755},{"d":"1986-07-24","o":3.52,"h":3.57,"l":3.46,"c":3.46,"v":128898},{"d":"1986-07-25","o":3.46,"h":3.52,"l":3.35,"c":3.35,"v":81081},{"d":"1986-07-28","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":59829},{"d":"1986-07-29","o":3.41,"h":3.41,"l":3.3,"c":3.3,"v":68145},{"d":"1986-07-30","o":3.3,"h":3.35,"l":3.3,"c":3.3,"v":30261},{"d":"1986-07-31","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":336567},{"d":"1986-08-01","o":3.35,"h":3.46,"l":3.3,"c":3.35,"v":48510},{"d":"1986-08-04","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":88704},{"d":"1986-08-05","o":3.52,"h":3.68,"l":3.52,"c":3.63,"v":192885},{"d":"1986-08-06","o":3.73,"h":3.73,"l":3.68,"c":3.68,"v":87549},{"d":"1986-08-07","o":3.73,"h":3.79,"l":3.68,"c":3.79,"v":88704},{"d":"1986-08-08","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":58905},{"d":"1986-08-11","o":3.73,"h":3.84,"l":3.73,"c":3.84,"v":62370},{"d":"1986-08-12","o":3.84,"h":3.9,"l":3.79,"c":3.84,"v":80157},{"d":"1986-08-13","o":3.79,"h":3.84,"l":3.79,"c":3.79,"v":70224},{"d":"1986-08-14","o":3.79,"h":3.79,"l":3.73,"c":3.73,"v":42735},{"d":"1986-08-15","o":3.73,"h":3.84,"l":3.73,"c":3.84,"v":64449},{"d":"1986-08-18","o":3.79,"h":4.06,"l":3.79,"c":3.95,"v":179718},{"d":"1986-08-19","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":71148},{"d":"1986-08-20","o":3.9,"h":3.95,"l":3.79,"c":3.9,"v":69531},{"d":"1986-08-21","o":3.84,"h":3.9,"l":3.79,"c":3.9,"v":51282},{"d":"1986-08-22","o":3.84,"h":3.9,"l":3.84,"c":3.9,"v":38346},{"d":"1986-08-25","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":60753},{"d":"1986-08-26","o":3.84,"h":3.84,"l":3.79,"c":3.84,"v":61677},{"d":"1986-08-27","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":139293},{"d":"1986-08-28","o":3.79,"h":3.9,"l":3.79,"c":3.84,"v":123354},{"d":"1986-08-29","o":3.9,"h":4,"l":3.84,"c":3.9,"v":61677},{"d":"1986-09-02","o":3.9,"h":3.9,"l":3.79,"c":3.79,"v":87549},{"d":"1986-09-03","o":3.79,"h":3.9,"l":3.79,"c":3.9,"v":42042},{"d":"1986-09-04","o":3.95,"h":4.27,"l":3.95,"c":4.27,"v":106491},{"d":"1986-09-05","o":4.27,"h":4.33,"l":4.17,"c":4.27,"v":258258},{"d":"1986-09-08","o":4.33,"h":4.33,"l":4.22,"c":4.27,"v":109725},{"d":"1986-09-09","o":4.22,"h":4.27,"l":4.17,"c":4.22,"v":69993},{"d":"1986-09-10","o":4.22,"h":4.22,"l":4.17,"c":4.17,"v":17094},{"d":"1986-09-11","o":4.22,"h":4.22,"l":3.95,"c":4.06,"v":112035},{"d":"1986-09-12","o":4,"h":4.06,"l":4,"c":4,"v":50127},{"d":"1986-09-15","o":3.95,"h":4.06,"l":3.95,"c":4,"v":39039},{"d":"1986-09-16","o":4.06,"h":4.06,"l":3.95,"c":3.95,"v":34881},{"d":"1986-09-17","o":4,"h":4,"l":3.73,"c":3.73,"v":59829},{"d":"1986-09-18","o":3.73,"h":3.9,"l":3.73,"c":3.79,"v":38115},{"d":"1986-09-19","o":3.84,"h":3.9,"l":3.84,"c":3.84,"v":88242},{"d":"1986-09-22","o":3.84,"h":3.95,"l":3.84,"c":3.9,"v":45738},{"d":"1986-09-23","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":27027},{"d":"1986-09-24","o":3.79,"h":3.84,"l":3.73,"c":3.84,"v":42042},{"d":"1986-09-25","o":3.84,"h":3.84,"l":3.79,"c":3.84,"v":28644},{"d":"1986-09-26","o":3.79,"h":3.9,"l":3.79,"c":3.79,"v":21945},{"d":"1986-09-29","o":3.79,"h":3.79,"l":3.73,"c":3.79,"v":24255},{"d":"1986-09-30","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":81543},{"d":"1986-10-01","o":3.84,"h":3.95,"l":3.79,"c":3.84,"v":254331},{"d":"1986-10-02","o":3.84,"h":3.95,"l":3.84,"c":3.9,"v":63525},{"d":"1986-10-03","o":3.95,"h":3.95,"l":3.84,"c":3.95,"v":107184},{"d":"1986-10-06","o":3.9,"h":3.9,"l":3.79,"c":3.9,"v":83391},{"d":"1986-10-07","o":3.84,"h":4,"l":3.84,"c":4,"v":84315},{"d":"1986-10-08","o":4,"h":4.27,"l":4,"c":4.22,"v":81312},{"d":"1986-10-09","o":4.22,"h":4.22,"l":4.11,"c":4.17,"v":27258},{"d":"1986-10-10","o":4.11,"h":4.17,"l":4,"c":4.17,"v":55209},{"d":"1986-10-13","o":4.17,"h":4.17,"l":4.06,"c":4.11,"v":64449},{"d":"1986-10-14","o":4.06,"h":4.06,"l":4,"c":4,"v":23562},{"d":"1986-10-15","o":4.06,"h":4.06,"l":3.95,"c":3.95,"v":28182},{"d":"1986-10-16","o":4,"h":4.11,"l":3.9,"c":3.9,"v":112035},{"d":"1986-10-17","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":56595},{"d":"1986-10-20","o":3.95,"h":4,"l":3.9,"c":3.9,"v":102102},{"d":"1986-10-21","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":29337},{"d":"1986-10-22","o":3.95,"h":3.95,"l":3.79,"c":3.79,"v":51744},{"d":"1986-10-23","o":3.79,"h":3.84,"l":3.63,"c":3.84,"v":323400},{"d":"1986-10-24","o":3.79,"h":3.9,"l":3.79,"c":3.79,"v":26334},{"d":"1986-10-27","o":3.73,"h":3.84,"l":3.73,"c":3.79,"v":50127},{"d":"1986-10-28","o":3.79,"h":3.95,"l":3.79,"c":3.84,"v":71841},{"d":"1986-10-29","o":3.84,"h":3.9,"l":3.79,"c":3.9,"v":74382},{"d":"1986-10-30","o":3.84,"h":3.9,"l":3.79,"c":3.79,"v":74151},{"d":"1986-10-31","o":3.79,"h":3.9,"l":3.79,"c":3.9,"v":94017},{"d":"1986-11-03","o":3.9,"h":3.9,"l":3.84,"c":3.84,"v":75075},{"d":"1986-11-04","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":32340},{"d":"1986-11-05","o":3.84,"h":3.9,"l":3.79,"c":3.84,"v":23331},{"d":"1986-11-06","o":3.84,"h":3.84,"l":3.79,"c":3.84,"v":6468},{"d":"1986-11-07","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":30954},{"d":"1986-11-10","o":3.79,"h":3.84,"l":3.73,"c":3.84,"v":75999},{"d":"1986-11-11","o":3.79,"h":3.84,"l":3.68,"c":3.68,"v":178101},{"d":"1986-11-12","o":3.73,"h":3.79,"l":3.68,"c":3.73,"v":208593},{"d":"1986-11-13","o":3.68,"h":3.79,"l":3.68,"c":3.79,"v":45738},{"d":"1986-11-14","o":3.73,"h":3.84,"l":3.73,"c":3.79,"v":42504},{"d":"1986-11-17","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":37422},{"d":"1986-11-18","o":3.84,"h":3.84,"l":3.68,"c":3.68,"v":83391},{"d":"1986-11-19","o":3.73,"h":3.73,"l":3.63,"c":3.73,"v":27489},{"d":"1986-11-20","o":3.79,"h":3.95,"l":3.79,"c":3.95,"v":87549},{"d":"1986-11-21","o":3.9,"h":4,"l":3.84,"c":3.9,"v":172326},{"d":"1986-11-24","o":3.9,"h":3.95,"l":3.84,"c":3.84,"v":31185},{"d":"1986-11-25","o":3.84,"h":3.9,"l":3.84,"c":3.9,"v":75075},{"d":"1986-11-26","o":3.84,"h":3.84,"l":3.68,"c":3.79,"v":209517},{"d":"1986-11-28","o":3.79,"h":3.79,"l":3.73,"c":3.73,"v":16632},{"d":"1986-12-01","o":3.79,"h":3.79,"l":3.73,"c":3.73,"v":19173},{"d":"1986-12-02","o":3.79,"h":3.84,"l":3.68,"c":3.79,"v":138831},{"d":"1986-12-03","o":3.79,"h":3.9,"l":3.73,"c":3.84,"v":45738},{"d":"1986-12-04","o":3.84,"h":3.84,"l":3.79,"c":3.84,"v":40656},{"d":"1986-12-05","o":3.79,"h":3.9,"l":3.73,"c":3.84,"v":231462},{"d":"1986-12-08","o":3.84,"h":3.9,"l":3.79,"c":3.9,"v":105105},{"d":"1986-12-09","o":3.84,"h":4,"l":3.84,"c":3.95,"v":128205},{"d":"1986-12-10","o":3.95,"h":4,"l":3.9,"c":3.95,"v":151305},{"d":"1986-12-11","o":4,"h":4.11,"l":3.95,"c":4.06,"v":190575},{"d":"1986-12-12","o":4.06,"h":4.11,"l":4,"c":4.06,"v":162162},{"d":"1986-12-15","o":4.11,"h":4.27,"l":4.06,"c":4.17,"v":394779},{"d":"1986-12-16","o":4.11,"h":4.22,"l":4.11,"c":4.22,"v":164472},{"d":"1986-12-17","o":4.17,"h":4.17,"l":4,"c":4,"v":118503},{"d":"1986-12-18","o":4.06,"h":4.06,"l":4,"c":4,"v":63987},{"d":"1986-12-19","o":4.06,"h":4.11,"l":4,"c":4.11,"v":105105},{"d":"1986-12-22","o":4.06,"h":4.17,"l":4.06,"c":4.11,"v":79233},{"d":"1986-12-23","o":4.06,"h":4.06,"l":3.95,"c":4,"v":122892},{"d":"1986-12-24","o":4.11,"h":4.11,"l":4,"c":4.11,"v":34419},{"d":"1986-12-26","o":4.11,"h":4.11,"l":4,"c":4.11,"v":22407},{"d":"1986-12-29","o":4.11,"h":4.11,"l":4,"c":4.06,"v":45969},{"d":"1986-12-30","o":4,"h":4,"l":3.9,"c":3.9,"v":55440},{"d":"1986-12-31","o":3.9,"h":4,"l":3.84,"c":3.9,"v":63294},{"d":"1987-01-02","o":3.9,"h":4.06,"l":3.9,"c":4.06,"v":29799},{"d":"1987-01-05","o":4,"h":4.11,"l":4,"c":4.06,"v":75075},{"d":"1987-01-06","o":4.11,"h":4.11,"l":3.95,"c":4,"v":87780},{"d":"1987-01-07","o":4.06,"h":4.11,"l":3.95,"c":4,"v":109956},{"d":"1987-01-08","o":4.06,"h":4.11,"l":4,"c":4.11,"v":64911},{"d":"1987-01-09","o":4.11,"h":4.27,"l":4.06,"c":4.22,"v":209055},{"d":"1987-01-12","o":4.27,"h":4.55,"l":4.22,"c":4.49,"v":300300},{"d":"1987-01-13","o":4.55,"h":4.6,"l":4.44,"c":4.49,"v":149226},{"d":"1987-01-14","o":4.49,"h":4.71,"l":4.49,"c":4.65,"v":186879},{"d":"1987-01-15","o":4.71,"h":4.98,"l":4.71,"c":4.76,"v":272811},{"d":"1987-01-16","o":4.76,"h":4.82,"l":4.6,"c":4.65,"v":111804},{"d":"1987-01-19","o":4.6,"h":4.71,"l":4.6,"c":4.65,"v":89628},{"d":"1987-01-20","o":4.65,"h":4.71,"l":4.65,"c":4.65,"v":140448},{"d":"1987-01-21","o":4.71,"h":4.82,"l":4.65,"c":4.71,"v":254331},{"d":"1987-01-22","o":4.71,"h":4.87,"l":4.71,"c":4.76,"v":65142},{"d":"1987-01-23","o":4.76,"h":4.82,"l":4.65,"c":4.65,"v":119658},{"d":"1987-01-26","o":4.65,"h":4.71,"l":4.65,"c":4.71,"v":41118},{"d":"1987-01-27","o":4.71,"h":4.71,"l":4.6,"c":4.6,"v":68838},{"d":"1987-01-28","o":4.65,"h":4.65,"l":4.55,"c":4.6,"v":65373},{"d":"1987-01-29","o":4.6,"h":4.65,"l":4.44,"c":4.49,"v":66528},{"d":"1987-01-30","o":4.49,"h":4.55,"l":4.44,"c":4.49,"v":66066},{"d":"1987-02-02","o":4.55,"h":4.55,"l":4.44,"c":4.49,"v":48048},{"d":"1987-02-03","o":4.6,"h":4.6,"l":4.49,"c":4.49,"v":92631},{"d":"1987-02-04","o":4.55,"h":4.76,"l":4.49,"c":4.71,"v":171633},{"d":"1987-02-05","o":4.76,"h":4.82,"l":4.76,"c":4.82,"v":299607},{"d":"1987-02-06","o":4.82,"h":4.82,"l":4.76,"c":4.76,"v":562716},{"d":"1987-02-09","o":4.76,"h":4.76,"l":4.65,"c":4.71,"v":270963},{"d":"1987-02-10","o":4.71,"h":4.82,"l":4.65,"c":4.76,"v":306075},{"d":"1987-02-11","o":4.71,"h":4.82,"l":4.71,"c":4.82,"v":33033},{"d":"1987-02-12","o":4.76,"h":4.82,"l":4.65,"c":4.65,"v":139062},{"d":"1987-02-13","o":4.71,"h":4.71,"l":4.6,"c":4.6,"v":121968},{"d":"1987-02-17","o":4.65,"h":4.65,"l":4.6,"c":4.6,"v":57057},{"d":"1987-02-18","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":64911},{"d":"1987-02-19","o":4.6,"h":4.65,"l":4.55,"c":4.55,"v":100947},{"d":"1987-02-20","o":4.55,"h":4.55,"l":4.49,"c":4.49,"v":91707},{"d":"1987-02-23","o":4.55,"h":4.55,"l":4.44,"c":4.49,"v":56133},{"d":"1987-02-24","o":4.49,"h":4.49,"l":4.44,"c":4.44,"v":49434},{"d":"1987-02-25","o":4.44,"h":4.44,"l":4.33,"c":4.44,"v":575652},{"d":"1987-02-26","o":4.44,"h":4.44,"l":4.27,"c":4.27,"v":59829},{"d":"1987-02-27","o":4.27,"h":4.33,"l":4.27,"c":4.27,"v":54516},{"d":"1987-03-02","o":4.27,"h":4.33,"l":4.27,"c":4.33,"v":98868},{"d":"1987-03-03","o":4.33,"h":4.49,"l":4.33,"c":4.44,"v":92400},{"d":"1987-03-04","o":4.49,"h":4.6,"l":4.44,"c":4.49,"v":267267},{"d":"1987-03-05","o":4.49,"h":4.6,"l":4.44,"c":4.49,"v":149919},{"d":"1987-03-06","o":4.49,"h":4.49,"l":4.38,"c":4.44,"v":95865},{"d":"1987-03-09","o":4.44,"h":4.44,"l":4.33,"c":4.38,"v":56826},{"d":"1987-03-10","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":79695},{"d":"1987-03-11","o":4.33,"h":4.44,"l":4.33,"c":4.44,"v":12243},{"d":"1987-03-12","o":4.38,"h":4.55,"l":4.38,"c":4.55,"v":58905},{"d":"1987-03-13","o":4.49,"h":4.49,"l":4.44,"c":4.44,"v":79695},{"d":"1987-03-16","o":4.38,"h":4.44,"l":4.33,"c":4.33,"v":55671},{"d":"1987-03-17","o":4.38,"h":4.44,"l":4.33,"c":4.38,"v":261954},{"d":"1987-03-18","o":4.44,"h":4.82,"l":4.44,"c":4.6,"v":538461},{"d":"1987-03-19","o":4.65,"h":4.82,"l":4.6,"c":4.76,"v":59367},{"d":"1987-03-20","o":4.76,"h":4.92,"l":4.76,"c":4.92,"v":215523},{"d":"1987-03-23","o":4.92,"h":5.03,"l":4.87,"c":5.03,"v":183183},{"d":"1987-03-24","o":5.03,"h":5.03,"l":4.98,"c":5.03,"v":54054},{"d":"1987-03-25","o":4.92,"h":5.03,"l":4.82,"c":4.92,"v":112266},{"d":"1987-03-26","o":4.98,"h":5.3,"l":4.98,"c":5.25,"v":467313},{"d":"1987-03-27","o":5.3,"h":5.47,"l":5.25,"c":5.36,"v":287826},{"d":"1987-03-30","o":5.3,"h":5.36,"l":5.09,"c":5.19,"v":102564},{"d":"1987-03-31","o":5.09,"h":5.14,"l":4.98,"c":5.14,"v":208593},{"d":"1987-04-01","o":5.09,"h":5.09,"l":4.82,"c":4.92,"v":197967},{"d":"1987-04-02","o":4.92,"h":5.19,"l":4.92,"c":5.19,"v":186648},{"d":"1987-04-03","o":5.19,"h":5.3,"l":5.14,"c":5.25,"v":134673},{"d":"1987-04-06","o":5.19,"h":5.3,"l":5.19,"c":5.3,"v":124278},{"d":"1987-04-07","o":5.25,"h":5.3,"l":5.19,"c":5.19,"v":87549},{"d":"1987-04-08","o":5.19,"h":5.19,"l":5.09,"c":5.09,"v":56364},{"d":"1987-04-09","o":5.09,"h":5.09,"l":4.82,"c":4.82,"v":159852},{"d":"1987-04-10","o":4.87,"h":4.87,"l":4.6,"c":4.71,"v":154539},{"d":"1987-04-13","o":4.71,"h":4.76,"l":4.65,"c":4.71,"v":78078},{"d":"1987-04-14","o":4.65,"h":4.65,"l":4.55,"c":4.55,"v":69762},{"d":"1987-04-15","o":4.65,"h":4.71,"l":4.6,"c":4.71,"v":59367},{"d":"1987-04-16","o":4.71,"h":4.82,"l":4.71,"c":4.76,"v":57057},{"d":"1987-04-20","o":4.71,"h":4.71,"l":4.65,"c":4.71,"v":75075},{"d":"1987-04-21","o":4.71,"h":4.76,"l":4.65,"c":4.76,"v":52437},{"d":"1987-04-22","o":4.76,"h":4.76,"l":4.71,"c":4.76,"v":72303},{"d":"1987-04-23","o":4.71,"h":4.76,"l":4.6,"c":4.6,"v":82929},{"d":"1987-04-24","o":4.6,"h":4.65,"l":4.55,"c":4.6,"v":58212},{"d":"1987-04-27","o":4.55,"h":4.65,"l":4.44,"c":4.55,"v":81081},{"d":"1987-04-28","o":4.49,"h":4.55,"l":4.44,"c":4.49,"v":26103},{"d":"1987-04-29","o":4.49,"h":4.55,"l":4.44,"c":4.44,"v":53592},{"d":"1987-04-30","o":4.49,"h":4.55,"l":4.44,"c":4.49,"v":203742},{"d":"1987-05-01","o":4.55,"h":4.55,"l":4.38,"c":4.49,"v":38346},{"d":"1987-05-04","o":4.44,"h":4.55,"l":4.44,"c":4.49,"v":48741},{"d":"1987-05-05","o":4.44,"h":4.65,"l":4.44,"c":4.65,"v":45045},{"d":"1987-05-06","o":4.6,"h":4.65,"l":4.55,"c":4.6,"v":54978},{"d":"1987-05-07","o":4.65,"h":4.87,"l":4.65,"c":4.87,"v":68607},{"d":"1987-05-08","o":4.87,"h":5.03,"l":4.82,"c":4.92,"v":52206},{"d":"1987-05-11","o":4.98,"h":5.14,"l":4.92,"c":5.09,"v":68607},{"d":"1987-05-12","o":5.09,"h":5.14,"l":4.98,"c":5.03,"v":39270},{"d":"1987-05-13","o":5.03,"h":5.09,"l":4.98,"c":5.03,"v":81543},{"d":"1987-05-14","o":4.98,"h":5.03,"l":4.92,"c":4.98,"v":17094},{"d":"1987-05-15","o":4.92,"h":4.98,"l":4.92,"c":4.92,"v":21483},{"d":"1987-05-18","o":4.98,"h":5.03,"l":4.92,"c":5.03,"v":94248},{"d":"1987-05-19","o":4.98,"h":5.03,"l":4.92,"c":4.92,"v":132825},{"d":"1987-05-20","o":4.87,"h":4.87,"l":4.76,"c":4.76,"v":69993},{"d":"1987-05-21","o":4.76,"h":4.76,"l":4.65,"c":4.71,"v":76230},{"d":"1987-05-22","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":22176},{"d":"1987-05-26","o":4.71,"h":4.76,"l":4.6,"c":4.71,"v":21714},{"d":"1987-05-27","o":4.65,"h":4.76,"l":4.65,"c":4.65,"v":30261},{"d":"1987-05-28","o":4.76,"h":4.76,"l":4.55,"c":4.6,"v":24024},{"d":"1987-05-29","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":143913},{"d":"1987-06-01","o":4.6,"h":4.71,"l":4.6,"c":4.71,"v":51051},{"d":"1987-06-02","o":4.6,"h":4.76,"l":4.6,"c":4.76,"v":62601},{"d":"1987-06-03","o":4.76,"h":4.76,"l":4.65,"c":4.71,"v":16863},{"d":"1987-06-04","o":4.76,"h":4.76,"l":4.65,"c":4.65,"v":44121},{"d":"1987-06-05","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":22869},{"d":"1987-06-08","o":4.6,"h":4.65,"l":4.55,"c":4.55,"v":47124},{"d":"1987-06-09","o":4.6,"h":4.71,"l":4.49,"c":4.71,"v":184800},{"d":"1987-06-10","o":4.65,"h":4.76,"l":4.6,"c":4.65,"v":65373},{"d":"1987-06-11","o":4.6,"h":4.65,"l":4.55,"c":4.6,"v":19404},{"d":"1987-06-12","o":4.6,"h":4.71,"l":4.6,"c":4.6,"v":22869},{"d":"1987-06-15","o":4.65,"h":4.76,"l":4.65,"c":4.71,"v":58905},{"d":"1987-06-16","o":4.65,"h":4.76,"l":4.65,"c":4.65,"v":33264},{"d":"1987-06-17","o":4.6,"h":4.71,"l":4.6,"c":4.65,"v":149919},{"d":"1987-06-18","o":4.71,"h":4.71,"l":4.6,"c":4.65,"v":175098},{"d":"1987-06-19","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":75306},{"d":"1987-06-22","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":35805},{"d":"1987-06-23","o":4.6,"h":4.65,"l":4.55,"c":4.6,"v":40656},{"d":"1987-06-24","o":4.38,"h":4.55,"l":4.38,"c":4.38,"v":65604},{"d":"1987-06-25","o":4.38,"h":4.49,"l":4.38,"c":4.44,"v":23331},{"d":"1987-06-26","o":4.49,"h":4.49,"l":4.38,"c":4.44,"v":42966},{"d":"1987-06-29","o":4.49,"h":4.65,"l":4.49,"c":4.55,"v":182028},{"d":"1987-06-30","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":46431},{"d":"1987-07-01","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":15246},{"d":"1987-07-02","o":4.6,"h":4.6,"l":4.55,"c":4.55,"v":32340},{"d":"1987-07-06","o":4.6,"h":4.6,"l":4.49,"c":4.55,"v":36498},{"d":"1987-07-07","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":89397},{"d":"1987-07-08","o":4.71,"h":4.98,"l":4.71,"c":4.82,"v":358050},{"d":"1987-07-09","o":4.82,"h":4.87,"l":4.76,"c":4.87,"v":138600},{"d":"1987-07-10","o":4.87,"h":4.87,"l":4.82,"c":4.87,"v":84546},{"d":"1987-07-13","o":4.82,"h":4.87,"l":4.76,"c":4.82,"v":107415},{"d":"1987-07-14","o":4.82,"h":4.82,"l":4.76,"c":4.82,"v":124971},{"d":"1987-07-15","o":4.82,"h":4.82,"l":4.71,"c":4.82,"v":84084},{"d":"1987-07-16","o":4.76,"h":4.82,"l":4.71,"c":4.82,"v":106491},{"d":"1987-07-17","o":4.76,"h":4.82,"l":4.76,"c":4.76,"v":57288},{"d":"1987-07-20","o":4.82,"h":4.82,"l":4.76,"c":4.76,"v":60291},{"d":"1987-07-21","o":4.76,"h":4.82,"l":4.76,"c":4.76,"v":51282},{"d":"1987-07-22","o":4.76,"h":4.82,"l":4.76,"c":4.76,"v":33033},{"d":"1987-07-23","o":4.71,"h":4.76,"l":4.71,"c":4.76,"v":136059},{"d":"1987-07-24","o":4.71,"h":4.76,"l":4.71,"c":4.76,"v":33495},{"d":"1987-07-27","o":4.71,"h":4.71,"l":4.65,"c":4.65,"v":21714},{"d":"1987-07-28","o":4.71,"h":4.71,"l":4.55,"c":4.6,"v":30723},{"d":"1987-07-29","o":4.55,"h":4.65,"l":4.49,"c":4.65,"v":136059},{"d":"1987-07-30","o":4.65,"h":4.76,"l":4.65,"c":4.76,"v":166551},{"d":"1987-07-31","o":4.76,"h":5.09,"l":4.76,"c":5.09,"v":300993},{"d":"1987-08-03","o":5.14,"h":5.3,"l":5.09,"c":5.3,"v":513744},{"d":"1987-08-04","o":5.36,"h":5.41,"l":5.19,"c":5.19,"v":158697},{"d":"1987-08-05","o":5.25,"h":5.25,"l":5.09,"c":5.14,"v":138369},{"d":"1987-08-06","o":5.14,"h":5.14,"l":5.09,"c":5.09,"v":68838},{"d":"1987-08-07","o":5.14,"h":5.19,"l":5.09,"c":5.09,"v":95865},{"d":"1987-08-10","o":5.14,"h":5.19,"l":5.09,"c":5.14,"v":62832},{"d":"1987-08-11","o":5.09,"h":5.14,"l":5.03,"c":5.09,"v":45969},{"d":"1987-08-12","o":5.14,"h":5.14,"l":5.03,"c":5.09,"v":75768},{"d":"1987-08-13","o":5.09,"h":5.09,"l":4.98,"c":5.03,"v":128898},{"d":"1987-08-14","o":4.98,"h":5.03,"l":4.98,"c":5.03,"v":67452},{"d":"1987-08-17","o":4.92,"h":5.03,"l":4.92,"c":5.03,"v":85470},{"d":"1987-08-18","o":5.03,"h":5.03,"l":4.92,"c":4.98,"v":49665},{"d":"1987-08-19","o":4.92,"h":4.98,"l":4.87,"c":4.92,"v":58212},{"d":"1987-08-20","o":4.87,"h":4.98,"l":4.87,"c":4.98,"v":53361},{"d":"1987-08-21","o":4.98,"h":4.98,"l":4.87,"c":4.92,"v":71610},{"d":"1987-08-24","o":4.87,"h":4.87,"l":4.76,"c":4.87,"v":123123},{"d":"1987-08-25","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":48048},{"d":"1987-08-26","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":40656},{"d":"1987-08-27","o":4.82,"h":4.92,"l":4.82,"c":4.87,"v":287133},{"d":"1987-08-28","o":4.87,"h":5.19,"l":4.87,"c":5.19,"v":485331},{"d":"1987-08-31","o":5.19,"h":5.19,"l":5.09,"c":5.19,"v":66066},{"d":"1987-09-01","o":5.14,"h":5.14,"l":4.98,"c":4.98,"v":81774},{"d":"1987-09-02","o":4.98,"h":5.03,"l":4.92,"c":4.92,"v":32340},{"d":"1987-09-03","o":4.92,"h":5.03,"l":4.92,"c":4.92,"v":67452},{"d":"1987-09-04","o":4.92,"h":4.98,"l":4.92,"c":4.98,"v":52668},{"d":"1987-09-08","o":4.98,"h":4.98,"l":4.65,"c":4.65,"v":77616},{"d":"1987-09-09","o":4.71,"h":4.82,"l":4.65,"c":4.82,"v":42042},{"d":"1987-09-10","o":4.87,"h":4.92,"l":4.82,"c":4.82,"v":88011},{"d":"1987-09-11","o":4.82,"h":4.87,"l":4.82,"c":4.87,"v":65373},{"d":"1987-09-14","o":4.76,"h":4.87,"l":4.76,"c":4.76,"v":80388},{"d":"1987-09-15","o":4.71,"h":4.76,"l":4.65,"c":4.65,"v":38808},{"d":"1987-09-16","o":4.65,"h":4.71,"l":4.55,"c":4.55,"v":148302},{"d":"1987-09-17","o":4.6,"h":4.71,"l":4.55,"c":4.55,"v":145299},{"d":"1987-09-18","o":4.71,"h":4.82,"l":4.65,"c":4.71,"v":174405},{"d":"1987-09-21","o":4.76,"h":4.87,"l":4.71,"c":4.71,"v":55209},{"d":"1987-09-22","o":4.82,"h":4.87,"l":4.76,"c":4.82,"v":57519},{"d":"1987-09-23","o":4.82,"h":4.82,"l":4.71,"c":4.71,"v":50589},{"d":"1987-09-24","o":4.71,"h":4.87,"l":4.71,"c":4.71,"v":48972},{"d":"1987-09-25","o":4.76,"h":4.92,"l":4.76,"c":4.92,"v":93093},{"d":"1987-09-28","o":4.92,"h":4.98,"l":4.87,"c":4.92,"v":24486},{"d":"1987-09-29","o":4.87,"h":4.87,"l":4.71,"c":4.82,"v":29568},{"d":"1987-09-30","o":4.87,"h":4.87,"l":4.6,"c":4.6,"v":138831},{"d":"1987-10-01","o":4.65,"h":4.71,"l":4.65,"c":4.71,"v":112497},{"d":"1987-10-02","o":4.65,"h":4.71,"l":4.65,"c":4.65,"v":25410},{"d":"1987-10-05","o":4.71,"h":4.76,"l":4.65,"c":4.76,"v":33957},{"d":"1987-10-06","o":4.71,"h":4.76,"l":4.71,"c":4.71,"v":36498},{"d":"1987-10-07","o":4.71,"h":4.76,"l":4.65,"c":4.71,"v":29106},{"d":"1987-10-08","o":4.65,"h":4.71,"l":4.6,"c":4.6,"v":39963},{"d":"1987-10-09","o":4.55,"h":4.65,"l":4.55,"c":4.6,"v":66759},{"d":"1987-10-12","o":4.55,"h":4.55,"l":4.49,"c":4.55,"v":34650},{"d":"1987-10-13","o":4.49,"h":4.49,"l":4.22,"c":4.38,"v":179025},{"d":"1987-10-14","o":4.33,"h":4.44,"l":4.33,"c":4.38,"v":112266},{"d":"1987-10-15","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":91707},{"d":"1987-10-16","o":4.33,"h":4.33,"l":4.06,"c":4.17,"v":187110},{"d":"1987-10-19","o":3.95,"h":4.17,"l":3.68,"c":3.73,"v":183414},{"d":"1987-10-20","o":3.68,"h":3.73,"l":3.52,"c":3.57,"v":281358},{"d":"1987-10-21","o":3.63,"h":4,"l":3.63,"c":3.9,"v":194733},{"d":"1987-10-22","o":3.73,"h":3.84,"l":3.68,"c":3.79,"v":200508},{"d":"1987-10-23","o":3.73,"h":3.79,"l":3.68,"c":3.68,"v":279972},{"d":"1987-10-26","o":3.68,"h":3.68,"l":3.19,"c":3.3,"v":243705},{"d":"1987-10-27","o":3.3,"h":3.46,"l":3.19,"c":3.25,"v":176946},{"d":"1987-10-28","o":3.19,"h":3.3,"l":3.08,"c":3.14,"v":109494},{"d":"1987-10-29","o":3.14,"h":3.19,"l":3.08,"c":3.08,"v":69531},{"d":"1987-10-30","o":3.14,"h":3.46,"l":3.03,"c":3.08,"v":293832},{"d":"1987-11-02","o":3.19,"h":3.25,"l":3.14,"c":3.14,"v":162393},{"d":"1987-11-03","o":3.14,"h":3.19,"l":2.98,"c":2.98,"v":188727},{"d":"1987-11-04","o":2.98,"h":3.25,"l":2.98,"c":3.08,"v":378378},{"d":"1987-11-05","o":3.14,"h":3.41,"l":3.14,"c":3.41,"v":129591},{"d":"1987-11-06","o":3.35,"h":3.41,"l":3.25,"c":3.3,"v":93093},{"d":"1987-11-09","o":3.3,"h":3.35,"l":3.25,"c":3.25,"v":79002},{"d":"1987-11-10","o":3.14,"h":3.25,"l":3.08,"c":3.19,"v":72072},{"d":"1987-11-11","o":3.14,"h":3.25,"l":3.14,"c":3.14,"v":74613},{"d":"1987-11-12","o":3.14,"h":3.35,"l":3.14,"c":3.3,"v":139986},{"d":"1987-11-13","o":3.35,"h":3.35,"l":3.14,"c":3.14,"v":111111},{"d":"1987-11-16","o":3.14,"h":3.25,"l":3.14,"c":3.25,"v":84315},{"d":"1987-11-17","o":3.19,"h":3.25,"l":3.14,"c":3.14,"v":55440},{"d":"1987-11-18","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":58674},{"d":"1987-11-19","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":82005},{"d":"1987-11-20","o":3.14,"h":3.25,"l":3.14,"c":3.25,"v":125433},{"d":"1987-11-23","o":3.19,"h":3.25,"l":3.14,"c":3.14,"v":81543},{"d":"1987-11-24","o":3.19,"h":3.25,"l":3.14,"c":3.19,"v":57057},{"d":"1987-11-25","o":3.14,"h":3.19,"l":3.03,"c":3.19,"v":310926},{"d":"1987-11-27","o":3.14,"h":3.14,"l":3.08,"c":3.14,"v":72072},{"d":"1987-11-30","o":3.08,"h":3.19,"l":3.03,"c":3.14,"v":165165},{"d":"1987-12-01","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":98868},{"d":"1987-12-02","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":65835},{"d":"1987-12-03","o":3.14,"h":3.19,"l":3.03,"c":3.03,"v":163086},{"d":"1987-12-04","o":3.03,"h":3.08,"l":3.03,"c":3.03,"v":144375},{"d":"1987-12-07","o":2.87,"h":3.03,"l":2.87,"c":3.03,"v":356433},{"d":"1987-12-08","o":3.03,"h":3.19,"l":3.03,"c":3.19,"v":1211364},{"d":"1987-12-09","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":167937},{"d":"1987-12-10","o":3.08,"h":3.19,"l":3.03,"c":3.14,"v":292446},{"d":"1987-12-11","o":3.19,"h":3.3,"l":3.14,"c":3.19,"v":458997},{"d":"1987-12-14","o":3.19,"h":3.25,"l":3.14,"c":3.19,"v":134211},{"d":"1987-12-15","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":363132},{"d":"1987-12-16","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":173481},{"d":"1987-12-17","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":194964},{"d":"1987-12-18","o":3.08,"h":3.25,"l":3.08,"c":3.19,"v":109032},{"d":"1987-12-21","o":3.19,"h":3.19,"l":3.08,"c":3.14,"v":224070},{"d":"1987-12-22","o":3.14,"h":3.25,"l":3.14,"c":3.19,"v":216909},{"d":"1987-12-23","o":3.19,"h":3.41,"l":3.08,"c":3.41,"v":288288},{"d":"1987-12-24","o":3.35,"h":3.35,"l":3.25,"c":3.35,"v":93324},{"d":"1987-12-28","o":3.3,"h":3.35,"l":3.25,"c":3.3,"v":136752},{"d":"1987-12-29","o":3.25,"h":3.3,"l":3.19,"c":3.19,"v":179949},{"d":"1987-12-30","o":3.19,"h":3.3,"l":3.19,"c":3.3,"v":70455},{"d":"1987-12-31","o":3.25,"h":3.3,"l":3.19,"c":3.25,"v":156387},{"d":"1988-01-04","o":3.25,"h":3.41,"l":3.25,"c":3.41,"v":59367},{"d":"1988-01-05","o":3.52,"h":3.68,"l":3.52,"c":3.57,"v":129591},{"d":"1988-01-06","o":3.63,"h":3.68,"l":3.63,"c":3.68,"v":265650},{"d":"1988-01-07","o":3.68,"h":3.84,"l":3.63,"c":3.73,"v":226380},{"d":"1988-01-08","o":3.79,"h":3.79,"l":3.52,"c":3.57,"v":131208},{"d":"1988-01-11","o":3.52,"h":3.57,"l":3.41,"c":3.52,"v":82236},{"d":"1988-01-12","o":3.52,"h":3.57,"l":3.46,"c":3.52,"v":20097},{"d":"1988-01-13","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":15246},{"d":"1988-01-14","o":3.35,"h":3.46,"l":3.35,"c":3.46,"v":18942},{"d":"1988-01-15","o":3.57,"h":3.57,"l":3.52,"c":3.52,"v":57981},{"d":"1988-01-18","o":3.46,"h":3.46,"l":3.41,"c":3.41,"v":66528},{"d":"1988-01-19","o":3.46,"h":3.46,"l":3.41,"c":3.46,"v":37884},{"d":"1988-01-20","o":3.41,"h":3.57,"l":3.41,"c":3.46,"v":29568},{"d":"1988-01-21","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":17325},{"d":"1988-01-22","o":3.41,"h":3.46,"l":3.3,"c":3.46,"v":16401},{"d":"1988-01-25","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":27027},{"d":"1988-01-26","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":47124},{"d":"1988-01-27","o":3.35,"h":3.41,"l":3.3,"c":3.41,"v":325941},{"d":"1988-01-28","o":3.41,"h":3.52,"l":3.35,"c":3.52,"v":565488},{"d":"1988-01-29","o":3.46,"h":3.63,"l":3.46,"c":3.63,"v":33495},{"d":"1988-02-01","o":3.57,"h":3.63,"l":3.46,"c":3.46,"v":100716},{"d":"1988-02-02","o":3.46,"h":3.52,"l":3.41,"c":3.46,"v":189882},{"d":"1988-02-03","o":3.41,"h":3.52,"l":3.41,"c":3.46,"v":22407},{"d":"1988-02-04","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":111342},{"d":"1988-02-05","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":17325},{"d":"1988-02-08","o":3.46,"h":3.63,"l":3.46,"c":3.57,"v":103719},{"d":"1988-02-09","o":3.63,"h":3.73,"l":3.63,"c":3.68,"v":42042},{"d":"1988-02-10","o":3.68,"h":3.73,"l":3.68,"c":3.73,"v":36960},{"d":"1988-02-11","o":3.73,"h":3.73,"l":3.52,"c":3.63,"v":52206},{"d":"1988-02-12","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":32109},{"d":"1988-02-16","o":3.63,"h":3.79,"l":3.63,"c":3.79,"v":224070},{"d":"1988-02-17","o":3.79,"h":3.79,"l":3.68,"c":3.68,"v":110187},{"d":"1988-02-18","o":3.68,"h":3.79,"l":3.68,"c":3.73,"v":248094},{"d":"1988-02-19","o":3.68,"h":3.73,"l":3.68,"c":3.68,"v":86394},{"d":"1988-02-22","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":35574},{"d":"1988-02-23","o":3.63,"h":3.73,"l":3.63,"c":3.68,"v":54285},{"d":"1988-02-24","o":3.63,"h":3.68,"l":3.63,"c":3.68,"v":91938},{"d":"1988-02-25","o":3.68,"h":3.68,"l":3.63,"c":3.68,"v":105336},{"d":"1988-02-26","o":3.57,"h":3.63,"l":3.57,"c":3.63,"v":33726},{"d":"1988-02-29","o":3.57,"h":3.63,"l":3.57,"c":3.63,"v":46662},{"d":"1988-03-01","o":3.63,"h":3.63,"l":3.57,"c":3.57,"v":72534},{"d":"1988-03-02","o":3.57,"h":3.57,"l":3.35,"c":3.46,"v":214830},{"d":"1988-03-03","o":3.46,"h":3.46,"l":3.41,"c":3.46,"v":27027},{"d":"1988-03-04","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":10395},{"d":"1988-03-07","o":3.46,"h":3.52,"l":3.41,"c":3.41,"v":117348},{"d":"1988-03-08","o":3.46,"h":3.52,"l":3.41,"c":3.41,"v":238854},{"d":"1988-03-09","o":3.46,"h":3.46,"l":3.35,"c":3.35,"v":77154},{"d":"1988-03-10","o":3.35,"h":3.41,"l":3.35,"c":3.35,"v":79002},{"d":"1988-03-11","o":3.35,"h":3.46,"l":3.35,"c":3.41,"v":166089},{"d":"1988-03-14","o":3.41,"h":3.41,"l":3.35,"c":3.35,"v":77385},{"d":"1988-03-15","o":3.41,"h":3.41,"l":3.35,"c":3.41,"v":33957},{"d":"1988-03-16","o":3.41,"h":3.46,"l":3.35,"c":3.46,"v":445599},{"d":"1988-03-17","o":3.46,"h":3.52,"l":3.46,"c":3.52,"v":59598},{"d":"1988-03-18","o":3.52,"h":3.57,"l":3.46,"c":3.52,"v":239547},{"d":"1988-03-21","o":3.52,"h":3.52,"l":3.41,"c":3.46,"v":69069},{"d":"1988-03-22","o":3.41,"h":3.52,"l":3.41,"c":3.52,"v":135135},{"d":"1988-03-23","o":3.46,"h":3.57,"l":3.46,"c":3.57,"v":17787},{"d":"1988-03-24","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":25872},{"d":"1988-03-25","o":3.46,"h":3.52,"l":3.46,"c":3.52,"v":50358},{"d":"1988-03-28","o":3.52,"h":3.52,"l":3.46,"c":3.46,"v":39963},{"d":"1988-03-29","o":3.46,"h":3.52,"l":3.35,"c":3.46,"v":69300},{"d":"1988-03-30","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":21021},{"d":"1988-03-31","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":5082},{"d":"1988-04-04","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":52437},{"d":"1988-04-05","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":15477},{"d":"1988-04-06","o":3.46,"h":3.63,"l":3.41,"c":3.57,"v":126357},{"d":"1988-04-07","o":3.52,"h":3.63,"l":3.52,"c":3.57,"v":24024},{"d":"1988-04-08","o":3.57,"h":3.63,"l":3.57,"c":3.63,"v":48048},{"d":"1988-04-11","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":42273},{"d":"1988-04-12","o":3.73,"h":3.73,"l":3.63,"c":3.73,"v":46200},{"d":"1988-04-13","o":3.73,"h":3.73,"l":3.68,"c":3.68,"v":92631},{"d":"1988-04-14","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":74151},{"d":"1988-04-15","o":3.73,"h":3.73,"l":3.57,"c":3.57,"v":49665},{"d":"1988-04-18","o":3.57,"h":3.63,"l":3.46,"c":3.52,"v":44121},{"d":"1988-04-19","o":3.52,"h":3.57,"l":3.52,"c":3.52,"v":32571},{"d":"1988-04-20","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":75999},{"d":"1988-04-21","o":3.46,"h":3.46,"l":3.41,"c":3.41,"v":20328},{"d":"1988-04-22","o":3.41,"h":3.52,"l":3.41,"c":3.46,"v":33726},{"d":"1988-04-25","o":3.46,"h":3.52,"l":3.41,"c":3.46,"v":80619},{"d":"1988-04-26","o":3.41,"h":3.52,"l":3.35,"c":3.52,"v":30723},{"d":"1988-04-27","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":13398},{"d":"1988-04-28","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":18942},{"d":"1988-04-29","o":3.46,"h":3.57,"l":3.46,"c":3.57,"v":58443},{"d":"1988-05-02","o":3.52,"h":3.57,"l":3.52,"c":3.52,"v":47817},{"d":"1988-05-03","o":3.52,"h":3.57,"l":3.52,"c":3.57,"v":21021},{"d":"1988-05-04","o":3.52,"h":3.52,"l":3.46,"c":3.46,"v":9240},{"d":"1988-05-05","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":44121},{"d":"1988-05-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18942},{"d":"1988-05-09","o":3.46,"h":3.52,"l":3.46,"c":3.46,"v":24255},{"d":"1988-05-10","o":3.46,"h":3.52,"l":3.46,"c":3.52,"v":28413},{"d":"1988-05-11","o":3.46,"h":3.46,"l":3.35,"c":3.46,"v":49896},{"d":"1988-05-12","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":31647},{"d":"1988-05-13","o":3.46,"h":3.46,"l":3.41,"c":3.46,"v":18942},{"d":"1988-05-16","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":23793},{"d":"1988-05-17","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":7623},{"d":"1988-05-18","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":60753},{"d":"1988-05-19","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":43890},{"d":"1988-05-20","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":32340},{"d":"1988-05-23","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":25641},{"d":"1988-05-24","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":23331},{"d":"1988-05-25","o":3.46,"h":3.46,"l":3.35,"c":3.35,"v":208824},{"d":"1988-05-26","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":13629},{"d":"1988-05-27","o":3.35,"h":3.41,"l":3.3,"c":3.41,"v":35343},{"d":"1988-05-31","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":15015},{"d":"1988-06-01","o":3.3,"h":3.41,"l":3.25,"c":3.35,"v":27489},{"d":"1988-06-02","o":3.3,"h":3.41,"l":3.3,"c":3.35,"v":68838},{"d":"1988-06-03","o":3.35,"h":3.41,"l":3.3,"c":3.41,"v":71379},{"d":"1988-06-06","o":3.35,"h":3.41,"l":3.35,"c":3.35,"v":47586},{"d":"1988-06-07","o":3.35,"h":3.41,"l":3.3,"c":3.35,"v":108339},{"d":"1988-06-08","o":3.35,"h":3.46,"l":3.35,"c":3.46,"v":148302},{"d":"1988-06-09","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":31416},{"d":"1988-06-10","o":3.41,"h":3.41,"l":3.35,"c":3.35,"v":9009},{"d":"1988-06-13","o":3.35,"h":3.41,"l":3.3,"c":3.3,"v":23331},{"d":"1988-06-14","o":3.3,"h":3.35,"l":3.25,"c":3.35,"v":32109},{"d":"1988-06-15","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":24948},{"d":"1988-06-16","o":3.19,"h":3.25,"l":3.14,"c":3.19,"v":128436},{"d":"1988-06-17","o":3.25,"h":3.25,"l":3.14,"c":3.14,"v":78540},{"d":"1988-06-20","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":33033},{"d":"1988-06-21","o":3.19,"h":3.19,"l":3.14,"c":3.19,"v":13860},{"d":"1988-06-22","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":30261},{"d":"1988-06-23","o":3.19,"h":3.25,"l":3.14,"c":3.19,"v":50127},{"d":"1988-06-24","o":3.19,"h":3.3,"l":3.19,"c":3.25,"v":148071},{"d":"1988-06-27","o":3.25,"h":3.25,"l":3.14,"c":3.19,"v":50127},{"d":"1988-06-28","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":22176},{"d":"1988-06-29","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":60291},{"d":"1988-06-30","o":3.19,"h":3.25,"l":3.14,"c":3.25,"v":52206},{"d":"1988-07-01","o":3.19,"h":3.25,"l":3.14,"c":3.14,"v":26334},{"d":"1988-07-05","o":3.19,"h":3.25,"l":3.14,"c":3.14,"v":78078},{"d":"1988-07-06","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":29568},{"d":"1988-07-07","o":3.14,"h":3.25,"l":3.14,"c":3.25,"v":9471},{"d":"1988-07-08","o":3.19,"h":3.3,"l":3.19,"c":3.3,"v":75768},{"d":"1988-07-11","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":30261},{"d":"1988-07-12","o":3.25,"h":3.3,"l":3.19,"c":3.19,"v":20328},{"d":"1988-07-13","o":3.19,"h":3.25,"l":3.14,"c":3.19,"v":74844},{"d":"1988-07-14","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":125202},{"d":"1988-07-15","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":72072},{"d":"1988-07-18","o":3.14,"h":3.35,"l":3.14,"c":3.19,"v":195426},{"d":"1988-07-19","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":62832},{"d":"1988-07-20","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":28413},{"d":"1988-07-21","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":6930},{"d":"1988-07-22","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":91476},{"d":"1988-07-25","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":38808},{"d":"1988-07-26","o":3.25,"h":3.46,"l":3.25,"c":3.46,"v":234696},{"d":"1988-07-27","o":3.46,"h":3.46,"l":3.35,"c":3.41,"v":99561},{"d":"1988-07-28","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":21252},{"d":"1988-07-29","o":3.41,"h":3.63,"l":3.3,"c":3.63,"v":215523},{"d":"1988-08-01","o":3.57,"h":3.57,"l":3.46,"c":3.52,"v":117579},{"d":"1988-08-02","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":33495},{"d":"1988-08-03","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":20328},{"d":"1988-08-04","o":3.41,"h":3.46,"l":3.3,"c":3.35,"v":42735},{"d":"1988-08-05","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":28875},{"d":"1988-08-08","o":3.46,"h":3.46,"l":3.41,"c":3.46,"v":28644},{"d":"1988-08-09","o":3.46,"h":3.46,"l":3.35,"c":3.41,"v":20559},{"d":"1988-08-10","o":3.35,"h":3.41,"l":3.3,"c":3.35,"v":14784},{"d":"1988-08-11","o":3.41,"h":3.46,"l":3.35,"c":3.41,"v":28875},{"d":"1988-08-12","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":17094},{"d":"1988-08-15","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":62601},{"d":"1988-08-16","o":3.41,"h":3.41,"l":3.35,"c":3.35,"v":39732},{"d":"1988-08-17","o":3.35,"h":3.41,"l":3.35,"c":3.35,"v":19173},{"d":"1988-08-18","o":3.35,"h":3.41,"l":3.35,"c":3.35,"v":77616},{"d":"1988-08-19","o":3.35,"h":3.41,"l":3.35,"c":3.35,"v":178101},{"d":"1988-08-22","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":19635},{"d":"1988-08-23","o":3.35,"h":3.41,"l":3.3,"c":3.3,"v":38577},{"d":"1988-08-24","o":3.3,"h":3.35,"l":3.3,"c":3.3,"v":12243},{"d":"1988-08-25","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":81543},{"d":"1988-08-26","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":50820},{"d":"1988-08-29","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":47355},{"d":"1988-08-30","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":11088},{"d":"1988-08-31","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":15708},{"d":"1988-09-01","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":19404},{"d":"1988-09-02","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":34188},{"d":"1988-09-06","o":3.14,"h":3.14,"l":3.08,"c":3.08,"v":109956},{"d":"1988-09-07","o":3.03,"h":3.03,"l":2.98,"c":3.03,"v":107877},{"d":"1988-09-08","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":22638},{"d":"1988-09-09","o":3.03,"h":3.03,"l":2.98,"c":2.98,"v":109494},{"d":"1988-09-12","o":2.98,"h":3.03,"l":2.98,"c":2.98,"v":121506},{"d":"1988-09-13","o":2.98,"h":2.98,"l":2.87,"c":2.92,"v":136752},{"d":"1988-09-14","o":2.92,"h":2.92,"l":2.87,"c":2.92,"v":70686},{"d":"1988-09-15","o":2.92,"h":2.92,"l":2.76,"c":2.87,"v":199815},{"d":"1988-09-16","o":2.87,"h":2.87,"l":2.71,"c":2.71,"v":81312},{"d":"1988-09-19","o":2.71,"h":2.76,"l":2.65,"c":2.71,"v":129360},{"d":"1988-09-20","o":2.65,"h":2.71,"l":2.6,"c":2.71,"v":190113},{"d":"1988-09-21","o":2.71,"h":2.76,"l":2.65,"c":2.71,"v":351813},{"d":"1988-09-22","o":2.71,"h":2.81,"l":2.71,"c":2.81,"v":108339},{"d":"1988-09-23","o":2.81,"h":2.92,"l":2.76,"c":2.87,"v":203280},{"d":"1988-09-26","o":2.92,"h":2.92,"l":2.81,"c":2.81,"v":40656},{"d":"1988-09-27","o":2.76,"h":2.81,"l":2.76,"c":2.76,"v":33033},{"d":"1988-09-28","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":44121},{"d":"1988-09-29","o":2.87,"h":3.03,"l":2.81,"c":3.03,"v":282282},{"d":"1988-09-30","o":3.03,"h":3.03,"l":2.87,"c":2.87,"v":257565},{"d":"1988-10-03","o":2.81,"h":2.81,"l":2.76,"c":2.76,"v":126819},{"d":"1988-10-04","o":2.81,"h":3.08,"l":2.76,"c":2.87,"v":129360},{"d":"1988-10-05","o":2.92,"h":3.08,"l":2.92,"c":3.03,"v":119427},{"d":"1988-10-06","o":2.98,"h":3.03,"l":2.92,"c":2.98,"v":68145},{"d":"1988-10-07","o":2.92,"h":2.98,"l":2.92,"c":2.92,"v":16170},{"d":"1988-10-10","o":2.98,"h":2.98,"l":2.92,"c":2.92,"v":51744},{"d":"1988-10-11","o":2.92,"h":2.98,"l":2.92,"c":2.98,"v":99561},{"d":"1988-10-12","o":2.98,"h":2.98,"l":2.87,"c":2.98,"v":61215},{"d":"1988-10-13","o":2.98,"h":2.98,"l":2.92,"c":2.98,"v":112728},{"d":"1988-10-14","o":2.98,"h":2.98,"l":2.92,"c":2.98,"v":15477},{"d":"1988-10-17","o":2.92,"h":2.98,"l":2.92,"c":2.92,"v":28413},{"d":"1988-10-18","o":2.87,"h":2.98,"l":2.87,"c":2.92,"v":34188},{"d":"1988-10-19","o":2.87,"h":2.98,"l":2.87,"c":2.87,"v":104643},{"d":"1988-10-20","o":2.87,"h":2.92,"l":2.87,"c":2.92,"v":150150},{"d":"1988-10-21","o":2.87,"h":3.08,"l":2.87,"c":3.03,"v":375375},{"d":"1988-10-24","o":2.98,"h":3.08,"l":2.98,"c":3.03,"v":155232},{"d":"1988-10-25","o":3.03,"h":3.08,"l":2.98,"c":3.08,"v":166089},{"d":"1988-10-26","o":3.03,"h":3.19,"l":3.03,"c":3.14,"v":320166},{"d":"1988-10-27","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":77616},{"d":"1988-10-28","o":3.14,"h":3.19,"l":3.08,"c":3.08,"v":160314},{"d":"1988-10-31","o":3.08,"h":3.19,"l":3.08,"c":3.14,"v":143913},{"d":"1988-11-01","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":81543},{"d":"1988-11-02","o":3.14,"h":3.19,"l":3.08,"c":3.08,"v":104874},{"d":"1988-11-03","o":3.14,"h":3.14,"l":3.08,"c":3.14,"v":163779},{"d":"1988-11-04","o":3.08,"h":3.14,"l":3.08,"c":3.14,"v":79695},{"d":"1988-11-07","o":3.08,"h":3.14,"l":3.08,"c":3.08,"v":133287},{"d":"1988-11-08","o":3.08,"h":3.14,"l":3.08,"c":3.08,"v":54747},{"d":"1988-11-09","o":3.08,"h":3.14,"l":3.08,"c":3.08,"v":58905},{"d":"1988-11-10","o":3.08,"h":3.19,"l":3.08,"c":3.14,"v":98637},{"d":"1988-11-11","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":94017},{"d":"1988-11-14","o":3.08,"h":3.14,"l":2.98,"c":3.03,"v":85239},{"d":"1988-11-15","o":3.03,"h":3.03,"l":2.98,"c":3.03,"v":91476},{"d":"1988-11-16","o":2.98,"h":3.03,"l":2.92,"c":2.98,"v":119196},{"d":"1988-11-17","o":2.98,"h":3.03,"l":2.98,"c":2.98,"v":41580},{"d":"1988-11-18","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":122430},{"d":"1988-11-21","o":3.03,"h":3.03,"l":2.98,"c":2.98,"v":41811},{"d":"1988-11-22","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":146916},{"d":"1988-11-23","o":3.03,"h":3.03,"l":2.98,"c":3.03,"v":39732},{"d":"1988-11-25","o":2.98,"h":3.08,"l":2.98,"c":3.08,"v":75537},{"d":"1988-11-28","o":3.08,"h":3.08,"l":3.03,"c":3.03,"v":98175},{"d":"1988-11-29","o":3.03,"h":3.08,"l":3.03,"c":3.03,"v":103257},{"d":"1988-11-30","o":3.08,"h":3.08,"l":2.98,"c":3.03,"v":149457},{"d":"1988-12-01","o":3.08,"h":3.08,"l":3.03,"c":3.03,"v":244629},{"d":"1988-12-02","o":3.03,"h":3.08,"l":3.03,"c":3.08,"v":94941},{"d":"1988-12-05","o":3.08,"h":3.14,"l":3.08,"c":3.08,"v":223146},{"d":"1988-12-06","o":3.08,"h":3.14,"l":3.08,"c":3.14,"v":131208},{"d":"1988-12-07","o":3.14,"h":3.25,"l":3.14,"c":3.25,"v":252483},{"d":"1988-12-08","o":3.25,"h":3.52,"l":3.25,"c":3.46,"v":756756},{"d":"1988-12-09","o":3.46,"h":3.57,"l":3.46,"c":3.52,"v":203280},{"d":"1988-12-12","o":3.57,"h":3.57,"l":3.46,"c":3.52,"v":262647},{"d":"1988-12-13","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":85701},{"d":"1988-12-14","o":3.46,"h":3.46,"l":3.35,"c":3.46,"v":180873},{"d":"1988-12-15","o":3.41,"h":3.46,"l":3.35,"c":3.41,"v":109725},{"d":"1988-12-16","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":142527},{"d":"1988-12-19","o":3.46,"h":3.46,"l":3.41,"c":3.41,"v":187803},{"d":"1988-12-20","o":3.46,"h":3.46,"l":3.35,"c":3.35,"v":259413},{"d":"1988-12-21","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":75075},{"d":"1988-12-22","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":167937},{"d":"1988-12-23","o":3.25,"h":3.35,"l":3.25,"c":3.3,"v":91938},{"d":"1988-12-27","o":3.3,"h":3.35,"l":3.3,"c":3.3,"v":55209},{"d":"1988-12-28","o":3.3,"h":3.41,"l":3.3,"c":3.3,"v":133980},{"d":"1988-12-29","o":3.3,"h":3.46,"l":3.3,"c":3.41,"v":227073},{"d":"1988-12-30","o":3.41,"h":3.41,"l":3.35,"c":3.41,"v":258489},{"d":"1989-01-03","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":87318},{"d":"1989-01-04","o":3.46,"h":3.63,"l":3.41,"c":3.52,"v":358743},{"d":"1989-01-05","o":3.57,"h":3.57,"l":3.52,"c":3.52,"v":154077},{"d":"1989-01-06","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":138600},{"d":"1989-01-09","o":3.63,"h":3.73,"l":3.63,"c":3.73,"v":257103},{"d":"1989-01-10","o":3.73,"h":3.84,"l":3.73,"c":3.79,"v":231462},{"d":"1989-01-11","o":3.79,"h":3.79,"l":3.73,"c":3.73,"v":342111},{"d":"1989-01-12","o":3.73,"h":3.79,"l":3.73,"c":3.79,"v":260337},{"d":"1989-01-13","o":3.73,"h":3.79,"l":3.73,"c":3.79,"v":202356},{"d":"1989-01-16","o":3.79,"h":3.79,"l":3.73,"c":3.79,"v":158697},{"d":"1989-01-17","o":3.79,"h":3.79,"l":3.57,"c":3.57,"v":126819},{"d":"1989-01-18","o":3.57,"h":3.68,"l":3.52,"c":3.57,"v":497805},{"d":"1989-01-19","o":3.57,"h":3.68,"l":3.57,"c":3.57,"v":280665},{"d":"1989-01-20","o":3.63,"h":3.73,"l":3.63,"c":3.73,"v":110187},{"d":"1989-01-23","o":3.79,"h":3.79,"l":3.63,"c":3.63,"v":131439},{"d":"1989-01-24","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":93093},{"d":"1989-01-25","o":3.63,"h":3.68,"l":3.57,"c":3.63,"v":301917},{"d":"1989-01-26","o":3.63,"h":3.63,"l":3.57,"c":3.63,"v":109494},{"d":"1989-01-27","o":3.57,"h":3.63,"l":3.57,"c":3.57,"v":62370},{"d":"1989-01-30","o":3.57,"h":3.68,"l":3.57,"c":3.63,"v":59136},{"d":"1989-01-31","o":3.63,"h":3.68,"l":3.63,"c":3.68,"v":38808},{"d":"1989-02-01","o":3.68,"h":3.73,"l":3.63,"c":3.68,"v":79464},{"d":"1989-02-02","o":3.68,"h":3.73,"l":3.68,"c":3.73,"v":149226},{"d":"1989-02-03","o":3.68,"h":3.68,"l":3.63,"c":3.63,"v":47355},{"d":"1989-02-06","o":3.63,"h":3.68,"l":3.63,"c":3.63,"v":55671},{"d":"1989-02-07","o":3.57,"h":3.73,"l":3.57,"c":3.68,"v":163317},{"d":"1989-02-08","o":3.79,"h":3.79,"l":3.73,"c":3.79,"v":103026},{"d":"1989-02-09","o":3.73,"h":3.73,"l":3.68,"c":3.68,"v":51744},{"d":"1989-02-10","o":3.63,"h":3.73,"l":3.63,"c":3.63,"v":54285},{"d":"1989-02-13","o":3.63,"h":3.79,"l":3.63,"c":3.79,"v":110880},{"d":"1989-02-14","o":3.79,"h":3.84,"l":3.79,"c":3.84,"v":91707},{"d":"1989-02-15","o":3.79,"h":3.95,"l":3.79,"c":3.95,"v":243705},{"d":"1989-02-16","o":3.95,"h":4,"l":3.68,"c":3.68,"v":212751},{"d":"1989-02-17","o":3.68,"h":3.79,"l":3.68,"c":3.79,"v":73689},{"d":"1989-02-21","o":3.79,"h":3.84,"l":3.73,"c":3.79,"v":64680},{"d":"1989-02-22","o":3.79,"h":3.84,"l":3.68,"c":3.68,"v":43428},{"d":"1989-02-23","o":3.68,"h":3.79,"l":3.68,"c":3.73,"v":72996},{"d":"1989-02-24","o":3.79,"h":3.79,"l":3.63,"c":3.68,"v":94941},{"d":"1989-02-27","o":3.63,"h":3.79,"l":3.63,"c":3.73,"v":117117},{"d":"1989-02-28","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":88935},{"d":"1989-03-01","o":3.73,"h":3.9,"l":3.73,"c":3.79,"v":241626},{"d":"1989-03-02","o":3.79,"h":3.95,"l":3.79,"c":3.9,"v":127281},{"d":"1989-03-03","o":3.9,"h":3.95,"l":3.84,"c":3.9,"v":177639},{"d":"1989-03-06","o":3.84,"h":3.9,"l":3.73,"c":3.73,"v":78078},{"d":"1989-03-07","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":72534},{"d":"1989-03-08","o":3.73,"h":3.79,"l":3.68,"c":3.68,"v":91476},{"d":"1989-03-09","o":3.68,"h":3.79,"l":3.68,"c":3.73,"v":38808},{"d":"1989-03-10","o":3.68,"h":3.79,"l":3.68,"c":3.79,"v":78078},{"d":"1989-03-13","o":3.79,"h":3.79,"l":3.73,"c":3.73,"v":33957},{"d":"1989-03-14","o":3.79,"h":3.79,"l":3.68,"c":3.68,"v":67221},{"d":"1989-03-15","o":3.68,"h":3.68,"l":3.57,"c":3.63,"v":147840},{"d":"1989-03-16","o":3.63,"h":3.79,"l":3.63,"c":3.73,"v":137676},{"d":"1989-03-17","o":3.73,"h":3.79,"l":3.68,"c":3.79,"v":93324},{"d":"1989-03-20","o":3.79,"h":3.79,"l":3.73,"c":3.73,"v":53361},{"d":"1989-03-21","o":3.79,"h":3.84,"l":3.79,"c":3.79,"v":105567},{"d":"1989-03-22","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":76461},{"d":"1989-03-23","o":3.79,"h":3.95,"l":3.79,"c":3.9,"v":292446},{"d":"1989-03-27","o":3.84,"h":3.95,"l":3.84,"c":3.95,"v":103257},{"d":"1989-03-28","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":191730},{"d":"1989-03-29","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":59136},{"d":"1989-03-30","o":3.9,"h":3.9,"l":3.84,"c":3.84,"v":68607},{"d":"1989-03-31","o":3.84,"h":3.95,"l":3.84,"c":3.84,"v":64218},{"d":"1989-04-03","o":3.84,"h":3.95,"l":3.84,"c":3.9,"v":139755},{"d":"1989-04-04","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":53361},{"d":"1989-04-05","o":3.95,"h":4.06,"l":3.95,"c":4,"v":141603},{"d":"1989-04-06","o":3.95,"h":4,"l":3.95,"c":3.95,"v":75075},{"d":"1989-04-07","o":3.95,"h":4,"l":3.95,"c":4,"v":343728},{"d":"1989-04-10","o":3.95,"h":4.06,"l":3.95,"c":3.95,"v":131670},{"d":"1989-04-11","o":3.95,"h":4,"l":3.95,"c":4,"v":202818},{"d":"1989-04-12","o":4.06,"h":4.11,"l":4,"c":4.06,"v":121506},{"d":"1989-04-13","o":4.11,"h":4.17,"l":4,"c":4.06,"v":149688},{"d":"1989-04-14","o":4.06,"h":4.33,"l":4.06,"c":4.22,"v":315315},{"d":"1989-04-17","o":4.22,"h":4.33,"l":4.17,"c":4.33,"v":161700},{"d":"1989-04-18","o":4.27,"h":4.38,"l":4.27,"c":4.27,"v":234234},{"d":"1989-04-19","o":4.33,"h":4.44,"l":4.27,"c":4.38,"v":231924},{"d":"1989-04-20","o":4.44,"h":4.44,"l":4.33,"c":4.38,"v":465003},{"d":"1989-04-21","o":4.33,"h":4.71,"l":4.33,"c":4.38,"v":478632},{"d":"1989-04-24","o":4.44,"h":4.49,"l":4.38,"c":4.44,"v":223146},{"d":"1989-04-25","o":4.38,"h":4.55,"l":4.38,"c":4.44,"v":271656},{"d":"1989-04-26","o":4.44,"h":4.49,"l":4.44,"c":4.44,"v":108339},{"d":"1989-04-27","o":4.38,"h":4.55,"l":4.38,"c":4.49,"v":240009},{"d":"1989-04-28","o":4.44,"h":4.55,"l":4.38,"c":4.49,"v":205359},{"d":"1989-05-01","o":4.49,"h":4.49,"l":4.44,"c":4.44,"v":153384},{"d":"1989-05-02","o":4.44,"h":4.65,"l":4.44,"c":4.6,"v":371217},{"d":"1989-05-03","o":4.55,"h":4.65,"l":4.55,"c":4.65,"v":224301},{"d":"1989-05-04","o":4.65,"h":4.65,"l":4.44,"c":4.55,"v":154308},{"d":"1989-05-05","o":4.49,"h":4.6,"l":4.44,"c":4.55,"v":352506},{"d":"1989-05-08","o":4.49,"h":4.55,"l":4.44,"c":4.49,"v":130515},{"d":"1989-05-09","o":4.55,"h":4.65,"l":4.55,"c":4.55,"v":236775},{"d":"1989-05-10","o":4.49,"h":4.55,"l":4.44,"c":4.55,"v":176715},{"d":"1989-05-11","o":4.55,"h":4.6,"l":4.49,"c":4.55,"v":140448},{"d":"1989-05-12","o":4.49,"h":4.55,"l":4.49,"c":4.49,"v":126588},{"d":"1989-05-15","o":4.55,"h":4.6,"l":4.49,"c":4.55,"v":200508},{"d":"1989-05-16","o":4.49,"h":4.76,"l":4.44,"c":4.76,"v":542388},{"d":"1989-05-17","o":4.76,"h":4.76,"l":4.65,"c":4.65,"v":123816},{"d":"1989-05-18","o":4.71,"h":4.71,"l":4.65,"c":4.65,"v":138831},{"d":"1989-05-19","o":4.65,"h":4.71,"l":4.65,"c":4.65,"v":200739},{"d":"1989-05-22","o":4.76,"h":4.87,"l":4.71,"c":4.76,"v":322476},{"d":"1989-05-23","o":4.76,"h":4.92,"l":4.76,"c":4.87,"v":317163},{"d":"1989-05-24","o":4.82,"h":4.92,"l":4.82,"c":4.92,"v":339339},{"d":"1989-05-25","o":4.87,"h":4.98,"l":4.87,"c":4.98,"v":155694},{"d":"1989-05-26","o":4.98,"h":5.14,"l":4.98,"c":5.14,"v":252483},{"d":"1989-05-30","o":5.09,"h":5.3,"l":5.09,"c":5.19,"v":313236},{"d":"1989-05-31","o":5.52,"h":5.57,"l":5.25,"c":5.57,"v":928158},{"d":"1989-06-01","o":5.52,"h":5.68,"l":5.47,"c":5.57,"v":653499},{"d":"1989-06-02","o":5.52,"h":5.63,"l":5.36,"c":5.41,"v":362670},{"d":"1989-06-05","o":5.36,"h":5.52,"l":5.3,"c":5.3,"v":192192},{"d":"1989-06-06","o":5.3,"h":5.3,"l":4.98,"c":5.14,"v":224301},{"d":"1989-06-07","o":5.09,"h":5.14,"l":5.09,"c":5.09,"v":291291},{"d":"1989-06-08","o":5.03,"h":5.19,"l":4.92,"c":5.19,"v":680757},{"d":"1989-06-09","o":5.14,"h":5.19,"l":5.09,"c":5.19,"v":154077},{"d":"1989-06-12","o":5.14,"h":5.25,"l":5.14,"c":5.19,"v":237468},{"d":"1989-06-13","o":5.25,"h":5.25,"l":5.09,"c":5.09,"v":159621},{"d":"1989-06-14","o":5.09,"h":5.09,"l":5.03,"c":5.03,"v":70686},{"d":"1989-06-15","o":5.09,"h":5.09,"l":4.87,"c":5.03,"v":304920},{"d":"1989-06-16","o":5.09,"h":5.25,"l":5.03,"c":5.19,"v":273273},{"d":"1989-06-19","o":5.25,"h":5.41,"l":5.19,"c":5.3,"v":300762},{"d":"1989-06-20","o":5.3,"h":5.36,"l":5.14,"c":5.14,"v":565488},{"d":"1989-06-21","o":5.3,"h":5.41,"l":5.25,"c":5.25,"v":421575},{"d":"1989-06-22","o":5.36,"h":5.52,"l":5.3,"c":5.41,"v":758604},{"d":"1989-06-23","o":5.36,"h":5.47,"l":5.36,"c":5.41,"v":352968},{"d":"1989-06-26","o":5.19,"h":5.47,"l":5.19,"c":5.41,"v":148071},{"d":"1989-06-27","o":5.36,"h":5.41,"l":5.25,"c":5.36,"v":1210440},{"d":"1989-06-28","o":5.3,"h":5.36,"l":5.3,"c":5.3,"v":504966},{"d":"1989-06-29","o":5.25,"h":5.3,"l":5.14,"c":5.14,"v":288519},{"d":"1989-06-30","o":5.14,"h":5.19,"l":4.98,"c":5.19,"v":420420},{"d":"1989-07-03","o":5.14,"h":5.25,"l":5.14,"c":5.19,"v":53361},{"d":"1989-07-05","o":5.19,"h":5.3,"l":5.19,"c":5.25,"v":107877},{"d":"1989-07-06","o":5.25,"h":5.47,"l":5.25,"c":5.41,"v":377223},{"d":"1989-07-07","o":5.36,"h":5.57,"l":5.36,"c":5.41,"v":291984},{"d":"1989-07-10","o":5.36,"h":5.52,"l":5.36,"c":5.41,"v":292908},{"d":"1989-07-11","o":5.52,"h":5.57,"l":5.47,"c":5.57,"v":921228},{"d":"1989-07-12","o":5.47,"h":5.57,"l":5.41,"c":5.47,"v":102102},{"d":"1989-07-13","o":5.52,"h":5.74,"l":5.52,"c":5.74,"v":1411641},{"d":"1989-07-14","o":6.11,"h":6.17,"l":5.95,"c":6.06,"v":2686068},{"d":"1989-07-17","o":6.01,"h":6.01,"l":5.9,"c":5.95,"v":355278},{"d":"1989-07-18","o":5.9,"h":6.22,"l":5.84,"c":6.17,"v":1419264},{"d":"1989-07-19","o":6.22,"h":6.22,"l":6.06,"c":6.06,"v":597135},{"d":"1989-07-20","o":6.06,"h":6.11,"l":6.01,"c":6.06,"v":260799},{"d":"1989-07-21","o":6.06,"h":6.17,"l":6.01,"c":6.11,"v":482790},{"d":"1989-07-24","o":6.11,"h":6.17,"l":6.06,"c":6.06,"v":187572},{"d":"1989-07-25","o":6.11,"h":6.11,"l":6.06,"c":6.06,"v":336567},{"d":"1989-07-26","o":6.11,"h":6.28,"l":6.06,"c":6.28,"v":1230306},{"d":"1989-07-27","o":6.22,"h":6.28,"l":6.17,"c":6.22,"v":263340},{"d":"1989-07-28","o":6.17,"h":6.33,"l":6.17,"c":6.28,"v":976437},{"d":"1989-07-31","o":6.22,"h":6.49,"l":6.22,"c":6.49,"v":382536},{"d":"1989-08-01","o":6.55,"h":6.6,"l":6.22,"c":6.33,"v":878031},{"d":"1989-08-02","o":6.39,"h":6.55,"l":6.33,"c":6.44,"v":1002540},{"d":"1989-08-03","o":6.44,"h":6.49,"l":6.28,"c":6.39,"v":212058},{"d":"1989-08-04","o":6.33,"h":6.39,"l":6.17,"c":6.17,"v":228228},{"d":"1989-08-07","o":6.17,"h":6.17,"l":5.95,"c":6.11,"v":814506},{"d":"1989-08-08","o":6.11,"h":6.11,"l":6.01,"c":6.11,"v":259875},{"d":"1989-08-09","o":6.17,"h":6.17,"l":6.06,"c":6.11,"v":463386},{"d":"1989-08-10","o":6.11,"h":6.17,"l":6.06,"c":6.11,"v":530145},{"d":"1989-08-11","o":6.11,"h":6.17,"l":6.06,"c":6.06,"v":451605},{"d":"1989-08-14","o":6.06,"h":6.11,"l":6.01,"c":6.11,"v":191961},{"d":"1989-08-15","o":6.06,"h":6.11,"l":6.01,"c":6.06,"v":927696},{"d":"1989-08-16","o":5.9,"h":6.01,"l":5.79,"c":5.84,"v":765072},{"d":"1989-08-17","o":5.9,"h":6.22,"l":5.9,"c":6.22,"v":550704},{"d":"1989-08-18","o":6.22,"h":6.28,"l":6.17,"c":6.22,"v":270039},{"d":"1989-08-21","o":6.17,"h":6.17,"l":6.01,"c":6.06,"v":230538},{"d":"1989-08-22","o":6.11,"h":6.17,"l":5.9,"c":5.95,"v":401016},{"d":"1989-08-23","o":5.95,"h":6.06,"l":5.95,"c":6.01,"v":175329},{"d":"1989-08-24","o":6.06,"h":6.28,"l":6.06,"c":6.22,"v":799722},{"d":"1989-08-25","o":6.17,"h":6.39,"l":6.17,"c":6.22,"v":466620},{"d":"1989-08-28","o":6.17,"h":6.22,"l":6.01,"c":6.22,"v":359667},{"d":"1989-08-29","o":6.22,"h":6.22,"l":6.17,"c":6.22,"v":131670},{"d":"1989-08-30","o":6.22,"h":6.44,"l":6.22,"c":6.44,"v":862785},{"d":"1989-08-31","o":6.49,"h":6.66,"l":6.44,"c":6.66,"v":457380},{"d":"1989-09-01","o":6.6,"h":6.93,"l":6.55,"c":6.87,"v":770154},{"d":"1989-09-05","o":6.82,"h":6.82,"l":6.55,"c":6.55,"v":275121},{"d":"1989-09-06","o":6.6,"h":6.66,"l":6.49,"c":6.66,"v":849387},{"d":"1989-09-07","o":6.66,"h":6.82,"l":6.66,"c":6.76,"v":442134},{"d":"1989-09-08","o":6.71,"h":6.71,"l":6.55,"c":6.71,"v":365211},{"d":"1989-09-11","o":6.66,"h":6.66,"l":6.55,"c":6.55,"v":64449},{"d":"1989-09-12","o":6.55,"h":6.6,"l":6.39,"c":6.55,"v":245091},{"d":"1989-09-13","o":6.6,"h":6.71,"l":6.6,"c":6.66,"v":299145},{"d":"1989-09-14","o":6.6,"h":6.71,"l":6.6,"c":6.66,"v":293370},{"d":"1989-09-15","o":6.71,"h":6.76,"l":6.66,"c":6.66,"v":259182},{"d":"1989-09-18","o":6.66,"h":6.76,"l":6.49,"c":6.6,"v":206745},{"d":"1989-09-19","o":6.55,"h":6.6,"l":6.44,"c":6.49,"v":169092},{"d":"1989-09-20","o":6.55,"h":6.6,"l":6.49,"c":6.55,"v":99561},{"d":"1989-09-21","o":6.49,"h":6.55,"l":6.49,"c":6.55,"v":344883},{"d":"1989-09-22","o":6.55,"h":6.55,"l":6.49,"c":6.49,"v":210441},{"d":"1989-09-25","o":6.49,"h":6.49,"l":6.39,"c":6.39,"v":102795},{"d":"1989-09-26","o":6.33,"h":6.49,"l":6.28,"c":6.49,"v":165858},{"d":"1989-09-27","o":6.49,"h":6.55,"l":6.44,"c":6.44,"v":77385},{"d":"1989-09-28","o":6.44,"h":6.49,"l":6.39,"c":6.44,"v":46893},{"d":"1989-09-29","o":6.49,"h":6.49,"l":6.39,"c":6.44,"v":232848},{"d":"1989-10-02","o":6.55,"h":6.6,"l":6.49,"c":6.6,"v":223377},{"d":"1989-10-03","o":6.6,"h":6.71,"l":6.55,"c":6.66,"v":703626},{"d":"1989-10-04","o":6.6,"h":6.71,"l":6.55,"c":6.6,"v":349734},{"d":"1989-10-05","o":6.6,"h":6.71,"l":6.55,"c":6.71,"v":211134},{"d":"1989-10-06","o":6.66,"h":7.31,"l":6.66,"c":7.09,"v":933702},{"d":"1989-10-09","o":7.09,"h":7.2,"l":7.09,"c":7.14,"v":210903},{"d":"1989-10-10","o":6.98,"h":7.2,"l":6.93,"c":7.2,"v":611457},{"d":"1989-10-11","o":7.14,"h":7.2,"l":7.03,"c":7.14,"v":313929},{"d":"1989-10-12","o":7.09,"h":7.14,"l":6.82,"c":6.82,"v":538923},{"d":"1989-10-13","o":6.87,"h":6.93,"l":6.39,"c":6.44,"v":300069},{"d":"1989-10-16","o":6.06,"h":6.71,"l":5.9,"c":6.66,"v":709632},{"d":"1989-10-17","o":6.49,"h":6.76,"l":6.49,"c":6.6,"v":748902},{"d":"1989-10-18","o":6.6,"h":6.66,"l":6.49,"c":6.66,"v":328944},{"d":"1989-10-19","o":6.66,"h":6.87,"l":6.6,"c":6.76,"v":311850},{"d":"1989-10-20","o":6.82,"h":6.87,"l":6.66,"c":6.71,"v":259644},{"d":"1989-10-23","o":6.6,"h":6.66,"l":6.6,"c":6.6,"v":150612},{"d":"1989-10-24","o":6.71,"h":6.71,"l":6.44,"c":6.55,"v":554631},{"d":"1989-10-25","o":6.55,"h":6.71,"l":6.49,"c":6.6,"v":993993},{"d":"1989-10-26","o":6.66,"h":6.66,"l":6.49,"c":6.55,"v":637098},{"d":"1989-10-27","o":6.6,"h":6.6,"l":6.39,"c":6.39,"v":585816},{"d":"1989-10-30","o":6.44,"h":6.44,"l":6.28,"c":6.39,"v":264726},{"d":"1989-10-31","o":6.44,"h":6.55,"l":6.44,"c":6.55,"v":686994},{"d":"1989-11-01","o":6.55,"h":6.55,"l":6.44,"c":6.49,"v":464541},{"d":"1989-11-02","o":6.55,"h":6.66,"l":6.49,"c":6.49,"v":903672},{"d":"1989-11-03","o":6.44,"h":6.6,"l":6.44,"c":6.55,"v":210210},{"d":"1989-11-06","o":6.55,"h":6.55,"l":6.44,"c":6.44,"v":687687},{"d":"1989-11-07","o":6.44,"h":6.44,"l":6.33,"c":6.44,"v":201894},{"d":"1989-11-08","o":6.44,"h":6.6,"l":6.39,"c":6.55,"v":288057},{"d":"1989-11-09","o":6.49,"h":6.55,"l":6.39,"c":6.44,"v":114345},{"d":"1989-11-10","o":6.44,"h":6.49,"l":6.39,"c":6.49,"v":154770},{"d":"1989-11-13","o":6.49,"h":6.49,"l":6.39,"c":6.49,"v":95403},{"d":"1989-11-14","o":6.44,"h":6.49,"l":6.39,"c":6.44,"v":63525},{"d":"1989-11-15","o":6.49,"h":6.6,"l":6.44,"c":6.49,"v":181335},{"d":"1989-11-16","o":6.55,"h":6.6,"l":6.39,"c":6.44,"v":165627},{"d":"1989-11-17","o":6.44,"h":6.44,"l":6.28,"c":6.33,"v":422961},{"d":"1989-11-20","o":6.39,"h":6.44,"l":6.33,"c":6.44,"v":125664},{"d":"1989-11-21","o":6.39,"h":6.44,"l":6.33,"c":6.44,"v":315546},{"d":"1989-11-22","o":6.44,"h":6.6,"l":6.39,"c":6.55,"v":697851},{"d":"1989-11-24","o":6.66,"h":6.87,"l":6.66,"c":6.87,"v":303765},{"d":"1989-11-27","o":6.76,"h":7.14,"l":6.76,"c":7.09,"v":1284822},{"d":"1989-11-28","o":7.09,"h":7.31,"l":7.03,"c":7.31,"v":1093092},{"d":"1989-11-29","o":7.25,"h":7.25,"l":7.2,"c":7.2,"v":666204},{"d":"1989-11-30","o":7.25,"h":7.25,"l":7.14,"c":7.14,"v":153384},{"d":"1989-12-01","o":7.2,"h":7.2,"l":7.03,"c":7.09,"v":323400},{"d":"1989-12-04","o":7.14,"h":7.14,"l":7.03,"c":7.14,"v":432201},{"d":"1989-12-05","o":7.09,"h":7.14,"l":7.09,"c":7.09,"v":479556},{"d":"1989-12-06","o":7.14,"h":7.14,"l":7.03,"c":7.03,"v":285978},{"d":"1989-12-07","o":7.03,"h":7.36,"l":7.03,"c":7.25,"v":984522},{"d":"1989-12-08","o":7.31,"h":7.41,"l":7.25,"c":7.25,"v":587433},{"d":"1989-12-11","o":7.31,"h":7.31,"l":7.2,"c":7.25,"v":465234},{"d":"1989-12-12","o":7.2,"h":7.58,"l":7.14,"c":7.58,"v":1363593},{"d":"1989-12-13","o":7.68,"h":7.85,"l":7.41,"c":7.52,"v":1560867},{"d":"1989-12-14","o":7.52,"h":7.52,"l":7.25,"c":7.36,"v":2066988},{"d":"1989-12-15","o":7.36,"h":7.36,"l":7.03,"c":7.14,"v":391545},{"d":"1989-12-18","o":7.09,"h":7.25,"l":7.03,"c":7.2,"v":708708},{"d":"1989-12-19","o":7.25,"h":7.47,"l":7.25,"c":7.31,"v":327327},{"d":"1989-12-20","o":7.25,"h":7.31,"l":7.14,"c":7.31,"v":185955},{"d":"1989-12-21","o":7.31,"h":7.58,"l":7.25,"c":7.58,"v":431508},{"d":"1989-12-22","o":7.47,"h":7.63,"l":7.47,"c":7.63,"v":448833},{"d":"1989-12-26","o":7.63,"h":7.63,"l":7.41,"c":7.63,"v":293370},{"d":"1989-12-27","o":7.74,"h":7.79,"l":7.68,"c":7.74,"v":408177},{"d":"1989-12-28","o":7.68,"h":7.9,"l":7.68,"c":7.79,"v":399399},{"d":"1989-12-29","o":7.85,"h":7.95,"l":7.79,"c":7.95,"v":274428},{"d":"1990-01-02","o":7.79,"h":7.85,"l":7.47,"c":7.52,"v":326865},{"d":"1990-01-03","o":7.52,"h":7.68,"l":7.52,"c":7.63,"v":430353},{"d":"1990-01-04","o":7.63,"h":7.63,"l":7.2,"c":7.2,"v":367521},{"d":"1990-01-05","o":7.14,"h":7.31,"l":6.82,"c":6.98,"v":598752},{"d":"1990-01-08","o":6.93,"h":7.41,"l":6.93,"c":7.41,"v":319704},{"d":"1990-01-09","o":7.47,"h":7.47,"l":7.14,"c":7.14,"v":129822},{"d":"1990-01-10","o":7.03,"h":7.31,"l":7.03,"c":7.14,"v":405405},{"d":"1990-01-11","o":7.2,"h":7.31,"l":7.2,"c":7.2,"v":140679},{"d":"1990-01-12","o":7.2,"h":7.25,"l":7.03,"c":7.03,"v":282051},{"d":"1990-01-15","o":7.03,"h":7.03,"l":6.87,"c":6.98,"v":220143},{"d":"1990-01-16","o":6.93,"h":7.14,"l":6.87,"c":7.09,"v":316932},{"d":"1990-01-17","o":7.14,"h":7.25,"l":7.14,"c":7.14,"v":212520},{"d":"1990-01-18","o":7.09,"h":7.09,"l":6.87,"c":6.87,"v":200970},{"d":"1990-01-19","o":6.87,"h":7.14,"l":6.87,"c":7.14,"v":132594},{"d":"1990-01-22","o":7.14,"h":7.14,"l":6.93,"c":7.03,"v":139524},{"d":"1990-01-23","o":7.03,"h":7.03,"l":6.76,"c":6.82,"v":106491},{"d":"1990-01-24","o":6.44,"h":6.6,"l":6.22,"c":6.44,"v":412566},{"d":"1990-01-25","o":6.55,"h":6.71,"l":6.55,"c":6.6,"v":331485},{"d":"1990-01-26","o":6.6,"h":6.71,"l":6.6,"c":6.66,"v":64449},{"d":"1990-01-29","o":6.55,"h":6.6,"l":6.44,"c":6.49,"v":275352},{"d":"1990-01-30","o":6.44,"h":6.55,"l":6.39,"c":6.39,"v":501732},{"d":"1990-01-31","o":6.33,"h":6.66,"l":6.06,"c":6.6,"v":540309},{"d":"1990-02-01","o":6.82,"h":7.03,"l":6.82,"c":7.03,"v":397320},{"d":"1990-02-02","o":7.25,"h":7.25,"l":6.98,"c":7.03,"v":271194},{"d":"1990-02-05","o":7.03,"h":7.09,"l":6.93,"c":6.98,"v":292677},{"d":"1990-02-06","o":7.09,"h":7.2,"l":6.82,"c":7.14,"v":265419},{"d":"1990-02-07","o":7.14,"h":7.41,"l":7.14,"c":7.41,"v":639408},{"d":"1990-02-08","o":7.52,"h":7.74,"l":7.41,"c":7.41,"v":484869},{"d":"1990-02-09","o":7.47,"h":7.74,"l":7.47,"c":7.52,"v":388542},{"d":"1990-02-12","o":7.52,"h":7.52,"l":7.36,"c":7.36,"v":339339},{"d":"1990-02-13","o":7.36,"h":7.41,"l":7.36,"c":7.36,"v":151074},{"d":"1990-02-14","o":7.36,"h":7.47,"l":7.36,"c":7.41,"v":281589},{"d":"1990-02-15","o":7.47,"h":7.47,"l":7.36,"c":7.41,"v":314391},{"d":"1990-02-16","o":7.31,"h":7.47,"l":7.14,"c":7.2,"v":529452},{"d":"1990-02-20","o":7.14,"h":7.2,"l":7.03,"c":7.03,"v":251790},{"d":"1990-02-21","o":6.98,"h":7.09,"l":6.93,"c":7.09,"v":52668},{"d":"1990-02-22","o":7.14,"h":7.2,"l":6.87,"c":6.87,"v":179718},{"d":"1990-02-23","o":6.82,"h":6.87,"l":6.55,"c":6.66,"v":520443},{"d":"1990-02-26","o":6.66,"h":6.66,"l":6.55,"c":6.55,"v":206514},{"d":"1990-02-27","o":6.66,"h":6.76,"l":6.55,"c":6.71,"v":837606},{"d":"1990-02-28","o":6.71,"h":6.76,"l":6.6,"c":6.71,"v":333333},{"d":"1990-03-01","o":6.71,"h":6.87,"l":6.71,"c":6.87,"v":337491},{"d":"1990-03-02","o":6.87,"h":6.87,"l":6.76,"c":6.76,"v":357819},{"d":"1990-03-05","o":6.76,"h":6.82,"l":6.76,"c":6.76,"v":89397},{"d":"1990-03-06","o":6.76,"h":6.82,"l":6.76,"c":6.82,"v":106260},{"d":"1990-03-07","o":6.93,"h":7.03,"l":6.93,"c":6.98,"v":366366},{"d":"1990-03-08","o":6.98,"h":7.14,"l":6.93,"c":6.93,"v":280665},{"d":"1990-03-09","o":6.93,"h":6.93,"l":6.49,"c":6.55,"v":1414413},{"d":"1990-03-12","o":6.55,"h":6.55,"l":6.33,"c":6.44,"v":497805},{"d":"1990-03-13","o":6.49,"h":6.71,"l":6.49,"c":6.6,"v":464079},{"d":"1990-03-14","o":6.49,"h":6.55,"l":6.49,"c":6.49,"v":74382},{"d":"1990-03-15","o":6.49,"h":6.55,"l":6.44,"c":6.49,"v":598059},{"d":"1990-03-16","o":6.49,"h":6.55,"l":6.33,"c":6.39,"v":465927},{"d":"1990-03-19","o":6.33,"h":6.44,"l":6.28,"c":6.44,"v":181104},{"d":"1990-03-20","o":6.49,"h":6.66,"l":6.39,"c":6.39,"v":698544},{"d":"1990-03-21","o":6.44,"h":6.55,"l":6.44,"c":6.55,"v":88473},{"d":"1990-03-22","o":6.6,"h":6.71,"l":6.55,"c":6.55,"v":451374},{"d":"1990-03-23","o":6.82,"h":6.93,"l":6.76,"c":6.87,"v":344190},{"d":"1990-03-26","o":6.87,"h":6.98,"l":6.87,"c":6.93,"v":156387},{"d":"1990-03-27","o":6.87,"h":6.87,"l":6.76,"c":6.87,"v":167475},{"d":"1990-03-28","o":6.87,"h":6.98,"l":6.82,"c":6.98,"v":178794},{"d":"1990-03-29","o":7.03,"h":7.09,"l":6.98,"c":7.09,"v":109725},{"d":"1990-03-30","o":7.03,"h":7.09,"l":6.93,"c":7.03,"v":177870},{"d":"1990-04-02","o":7.03,"h":7.03,"l":6.93,"c":6.93,"v":120120},{"d":"1990-04-03","o":6.87,"h":6.98,"l":6.82,"c":6.93,"v":299145},{"d":"1990-04-04","o":6.93,"h":6.93,"l":6.76,"c":6.82,"v":178563},{"d":"1990-04-05","o":6.87,"h":6.93,"l":6.76,"c":6.82,"v":211827},{"d":"1990-04-06","o":6.87,"h":6.98,"l":6.82,"c":6.98,"v":182952},{"d":"1990-04-09","o":6.87,"h":6.93,"l":6.71,"c":6.76,"v":276045},{"d":"1990-04-10","o":6.76,"h":6.76,"l":6.66,"c":6.71,"v":107646},{"d":"1990-04-11","o":6.66,"h":6.66,"l":6.39,"c":6.6,"v":424116},{"d":"1990-04-12","o":6.66,"h":6.76,"l":6.6,"c":6.76,"v":189189},{"d":"1990-04-16","o":6.76,"h":6.76,"l":6.17,"c":6.33,"v":518364},{"d":"1990-04-17","o":6.28,"h":6.44,"l":6.28,"c":6.44,"v":273735},{"d":"1990-04-18","o":6.49,"h":6.55,"l":6.44,"c":6.49,"v":152460},{"d":"1990-04-19","o":6.44,"h":6.55,"l":6.44,"c":6.49,"v":72996},{"d":"1990-04-20","o":6.55,"h":6.55,"l":6.17,"c":6.28,"v":451836},{"d":"1990-04-23","o":6.33,"h":6.33,"l":6.01,"c":6.11,"v":324555},{"d":"1990-04-24","o":6.11,"h":6.28,"l":6.01,"c":6.06,"v":443289},{"d":"1990-04-25","o":6.11,"h":6.17,"l":6.06,"c":6.11,"v":235158},{"d":"1990-04-26","o":6.17,"h":6.28,"l":6.06,"c":6.28,"v":161238},{"d":"1990-04-27","o":6.33,"h":6.39,"l":6.22,"c":6.33,"v":106722},{"d":"1990-04-30","o":6.28,"h":6.49,"l":6.22,"c":6.49,"v":197274},{"d":"1990-05-01","o":6.49,"h":6.66,"l":6.49,"c":6.66,"v":334026},{"d":"1990-05-02","o":6.49,"h":6.6,"l":6.44,"c":6.55,"v":278586},{"d":"1990-05-03","o":6.55,"h":6.66,"l":6.55,"c":6.6,"v":169092},{"d":"1990-05-04","o":6.6,"h":6.66,"l":6.44,"c":6.49,"v":222222},{"d":"1990-05-07","o":6.49,"h":6.49,"l":6.39,"c":6.44,"v":263571},{"d":"1990-05-08","o":6.39,"h":6.39,"l":6.28,"c":6.39,"v":94479},{"d":"1990-05-09","o":6.39,"h":6.44,"l":6.22,"c":6.28,"v":161007},{"d":"1990-05-10","o":6.22,"h":6.44,"l":6.17,"c":6.33,"v":462462},{"d":"1990-05-11","o":6.44,"h":6.82,"l":6.39,"c":6.71,"v":330792},{"d":"1990-05-14","o":6.76,"h":6.87,"l":6.76,"c":6.87,"v":268653},{"d":"1990-05-15","o":6.93,"h":6.98,"l":6.76,"c":6.87,"v":687687},{"d":"1990-05-16","o":6.87,"h":6.87,"l":6.71,"c":6.76,"v":278586},{"d":"1990-05-17","o":6.76,"h":6.82,"l":6.66,"c":6.76,"v":100716},{"d":"1990-05-18","o":6.71,"h":6.82,"l":6.71,"c":6.76,"v":2368212},{"d":"1990-05-21","o":6.71,"h":6.93,"l":6.71,"c":6.93,"v":186417},{"d":"1990-05-22","o":6.98,"h":6.98,"l":6.71,"c":6.76,"v":174174},{"d":"1990-05-23","o":6.71,"h":6.71,"l":6.6,"c":6.66,"v":168399},{"d":"1990-05-24","o":6.66,"h":6.66,"l":6.44,"c":6.49,"v":194964},{"d":"1990-05-25","o":6.44,"h":6.49,"l":6.44,"c":6.49,"v":65142},{"d":"1990-05-29","o":6.55,"h":6.55,"l":6.44,"c":6.44,"v":145761},{"d":"1990-05-30","o":6.39,"h":6.49,"l":6.39,"c":6.39,"v":427812},{"d":"1990-05-31","o":6.44,"h":6.71,"l":6.44,"c":6.6,"v":989835},{"d":"1990-06-01","o":6.71,"h":6.87,"l":6.66,"c":6.76,"v":539385},{"d":"1990-06-04","o":6.82,"h":6.82,"l":6.66,"c":6.71,"v":237468},{"d":"1990-06-05","o":6.82,"h":6.87,"l":6.66,"c":6.66,"v":723723},{"d":"1990-06-06","o":6.66,"h":6.66,"l":6.55,"c":6.55,"v":391776},{"d":"1990-06-07","o":6.66,"h":6.66,"l":6.44,"c":6.49,"v":364980},{"d":"1990-06-08","o":6.49,"h":6.55,"l":6.39,"c":6.39,"v":291753},{"d":"1990-06-11","o":6.33,"h":6.49,"l":6.33,"c":6.49,"v":162162},{"d":"1990-06-12","o":6.44,"h":6.55,"l":6.44,"c":6.55,"v":399630},{"d":"1990-06-13","o":6.55,"h":6.76,"l":6.55,"c":6.76,"v":210672},{"d":"1990-06-14","o":6.76,"h":6.87,"l":6.66,"c":6.66,"v":320859},{"d":"1990-06-15","o":6.71,"h":6.71,"l":6.66,"c":6.66,"v":110880},{"d":"1990-06-18","o":6.71,"h":6.71,"l":6.49,"c":6.55,"v":156618},{"d":"1990-06-19","o":6.49,"h":6.55,"l":6.39,"c":6.39,"v":190113},{"d":"1990-06-20","o":6.39,"h":6.49,"l":6.33,"c":6.39,"v":447678},{"d":"1990-06-21","o":6.44,"h":6.49,"l":6.39,"c":6.49,"v":233079},{"d":"1990-06-22","o":6.49,"h":6.66,"l":6.49,"c":6.55,"v":268191},{"d":"1990-06-25","o":6.49,"h":6.55,"l":6.44,"c":6.44,"v":231000},{"d":"1990-06-26","o":6.44,"h":6.49,"l":6.39,"c":6.49,"v":319242},{"d":"1990-06-27","o":6.39,"h":6.49,"l":6.33,"c":6.44,"v":389697},{"d":"1990-06-28","o":6.44,"h":6.44,"l":6.33,"c":6.39,"v":116655},{"d":"1990-06-29","o":6.33,"h":6.44,"l":6.33,"c":6.44,"v":163548},{"d":"1990-07-02","o":6.39,"h":6.49,"l":6.39,"c":6.49,"v":239778},{"d":"1990-07-03","o":6.49,"h":6.66,"l":6.44,"c":6.49,"v":205359},{"d":"1990-07-05","o":6.49,"h":6.49,"l":6.33,"c":6.33,"v":71610},{"d":"1990-07-06","o":6.39,"h":6.39,"l":6.28,"c":6.39,"v":377916},{"d":"1990-07-09","o":6.44,"h":6.6,"l":6.44,"c":6.6,"v":154539},{"d":"1990-07-10","o":6.6,"h":6.66,"l":6.49,"c":6.6,"v":175791},{"d":"1990-07-11","o":6.55,"h":6.55,"l":6.44,"c":6.49,"v":151998},{"d":"1990-07-12","o":6.49,"h":6.82,"l":6.44,"c":6.82,"v":578424},{"d":"1990-07-13","o":6.87,"h":7.14,"l":6.87,"c":6.93,"v":481173},{"d":"1990-07-16","o":6.93,"h":6.93,"l":6.82,"c":6.93,"v":240240},{"d":"1990-07-17","o":6.93,"h":7.03,"l":6.76,"c":6.82,"v":270732},{"d":"1990-07-18","o":6.66,"h":6.66,"l":6.55,"c":6.6,"v":175098},{"d":"1990-07-19","o":6.6,"h":6.98,"l":6.49,"c":6.93,"v":278355},{"d":"1990-07-20","o":7.03,"h":7.09,"l":6.98,"c":7.03,"v":452991},{"d":"1990-07-23","o":6.98,"h":7.03,"l":6.76,"c":6.76,"v":163086},{"d":"1990-07-24","o":6.93,"h":7.41,"l":6.93,"c":7.41,"v":854700},{"d":"1990-07-25","o":7.41,"h":7.52,"l":7.09,"c":7.2,"v":439131},{"d":"1990-07-26","o":7.2,"h":7.31,"l":7.14,"c":7.31,"v":154539},{"d":"1990-07-27","o":7.31,"h":7.36,"l":7.25,"c":7.25,"v":285054},{"d":"1990-07-30","o":7.2,"h":7.25,"l":7.09,"c":7.25,"v":280665},{"d":"1990-07-31","o":7.25,"h":7.47,"l":7.25,"c":7.31,"v":598059},{"d":"1990-08-01","o":7.36,"h":7.41,"l":7.25,"c":7.31,"v":629706},{"d":"1990-08-02","o":7.63,"h":7.74,"l":7.47,"c":7.47,"v":1204203},{"d":"1990-08-03","o":7.58,"h":7.85,"l":7.52,"c":7.79,"v":1789326},{"d":"1990-08-06","o":7.68,"h":7.74,"l":7.36,"c":7.36,"v":765303},{"d":"1990-08-07","o":7.36,"h":7.52,"l":7.36,"c":7.52,"v":453684},{"d":"1990-08-08","o":7.52,"h":7.58,"l":7.31,"c":7.31,"v":517902},{"d":"1990-08-09","o":7.2,"h":7.36,"l":7.14,"c":7.25,"v":269346},{"d":"1990-08-10","o":7.36,"h":7.58,"l":7.31,"c":7.31,"v":287364},{"d":"1990-08-13","o":7.36,"h":7.41,"l":7.25,"c":7.25,"v":239778},{"d":"1990-08-14","o":7.31,"h":7.47,"l":7.25,"c":7.47,"v":152691},{"d":"1990-08-15","o":7.47,"h":7.52,"l":7.36,"c":7.52,"v":113421},{"d":"1990-08-16","o":7.52,"h":7.68,"l":7.52,"c":7.63,"v":552321},{"d":"1990-08-17","o":7.68,"h":7.74,"l":7.2,"c":7.31,"v":242088},{"d":"1990-08-20","o":7.41,"h":7.79,"l":7.41,"c":7.68,"v":313467},{"d":"1990-08-21","o":7.68,"h":7.79,"l":7.47,"c":7.52,"v":564102},{"d":"1990-08-22","o":7.58,"h":7.58,"l":7.41,"c":7.47,"v":121275},{"d":"1990-08-23","o":7.25,"h":7.36,"l":7.09,"c":7.14,"v":245553},{"d":"1990-08-24","o":7.2,"h":7.25,"l":6.93,"c":7.2,"v":138831},{"d":"1990-08-27","o":7.41,"h":7.47,"l":7.25,"c":7.36,"v":170016},{"d":"1990-08-28","o":7.31,"h":7.31,"l":7.14,"c":7.2,"v":172557},{"d":"1990-08-29","o":7.31,"h":7.31,"l":7.14,"c":7.25,"v":104412},{"d":"1990-08-30","o":7.14,"h":7.47,"l":7.09,"c":7.09,"v":486948},{"d":"1990-08-31","o":7.14,"h":7.36,"l":7.14,"c":7.25,"v":701085},{"d":"1990-09-04","o":7.31,"h":7.31,"l":7.09,"c":7.14,"v":78309},{"d":"1990-09-05","o":7.2,"h":7.36,"l":7.2,"c":7.36,"v":114576},{"d":"1990-09-06","o":7.41,"h":7.74,"l":7.36,"c":7.74,"v":965118},{"d":"1990-09-07","o":7.74,"h":7.74,"l":7.63,"c":7.74,"v":191730},{"d":"1990-09-10","o":7.63,"h":7.85,"l":7.58,"c":7.63,"v":383460},{"d":"1990-09-11","o":7.58,"h":8.12,"l":7.52,"c":8.06,"v":634095},{"d":"1990-09-12","o":8.33,"h":8.33,"l":8.17,"c":8.23,"v":590898},{"d":"1990-09-13","o":8.23,"h":8.33,"l":8.17,"c":8.28,"v":395703},{"d":"1990-09-14","o":8.23,"h":8.44,"l":8.23,"c":8.39,"v":545160},{"d":"1990-09-17","o":8.33,"h":8.44,"l":8.28,"c":8.39,"v":373527},{"d":"1990-09-18","o":8.33,"h":8.39,"l":8.17,"c":8.23,"v":170940},{"d":"1990-09-19","o":8.23,"h":8.55,"l":8.17,"c":8.5,"v":439824},{"d":"1990-09-20","o":8.44,"h":8.55,"l":8.33,"c":8.39,"v":463155},{"d":"1990-09-21","o":8.44,"h":8.98,"l":8.44,"c":8.77,"v":991683},{"d":"1990-09-24","o":8.77,"h":8.98,"l":8.5,"c":8.66,"v":1010856},{"d":"1990-09-25","o":8.77,"h":8.82,"l":8.6,"c":8.6,"v":349734},{"d":"1990-09-26","o":8.6,"h":8.6,"l":8.17,"c":8.23,"v":578655},{"d":"1990-09-27","o":8.17,"h":8.33,"l":8.17,"c":8.23,"v":380919},{"d":"1990-09-28","o":8.33,"h":8.6,"l":8.28,"c":8.55,"v":439593},{"d":"1990-10-01","o":8.6,"h":8.6,"l":7.36,"c":7.36,"v":906444},{"d":"1990-10-02","o":7.41,"h":8.17,"l":7.41,"c":8.17,"v":650727},{"d":"1990-10-03","o":8.12,"h":8.12,"l":7.95,"c":8.06,"v":242781},{"d":"1990-10-04","o":8.01,"h":8.17,"l":7.95,"c":8.12,"v":373065},{"d":"1990-10-05","o":8.01,"h":8.12,"l":7.95,"c":8.01,"v":134904},{"d":"1990-10-08","o":7.95,"h":8.06,"l":7.79,"c":7.85,"v":135366},{"d":"1990-10-09","o":7.9,"h":8.12,"l":7.85,"c":7.85,"v":440517},{"d":"1990-10-10","o":7.85,"h":7.85,"l":7.36,"c":7.58,"v":188958},{"d":"1990-10-11","o":7.52,"h":7.63,"l":7.2,"c":7.2,"v":269808},{"d":"1990-10-12","o":7.25,"h":7.25,"l":7.03,"c":7.09,"v":230076},{"d":"1990-10-15","o":7.03,"h":7.47,"l":7.03,"c":7.25,"v":358974},{"d":"1990-10-16","o":7.25,"h":7.63,"l":7.03,"c":7.14,"v":275814},{"d":"1990-10-17","o":7.14,"h":7.14,"l":6.98,"c":6.98,"v":213213},{"d":"1990-10-18","o":7.03,"h":7.14,"l":7.03,"c":7.14,"v":317163},{"d":"1990-10-19","o":6.82,"h":7.03,"l":6.76,"c":6.93,"v":320859},{"d":"1990-10-22","o":7.03,"h":7.03,"l":6.82,"c":6.82,"v":582120},{"d":"1990-10-23","o":6.93,"h":7.25,"l":6.93,"c":6.98,"v":182952},{"d":"1990-10-24","o":7.03,"h":7.25,"l":6.98,"c":7.14,"v":283206},{"d":"1990-10-25","o":7.25,"h":7.47,"l":7.25,"c":7.47,"v":328482},{"d":"1990-10-26","o":7.52,"h":7.58,"l":7.36,"c":7.36,"v":131670},{"d":"1990-10-29","o":7.25,"h":7.31,"l":7.14,"c":7.25,"v":91938},{"d":"1990-10-30","o":7.25,"h":7.31,"l":7.03,"c":7.03,"v":686763},{"d":"1990-10-31","o":7.03,"h":7.09,"l":6.82,"c":6.98,"v":1301916},{"d":"1990-11-01","o":7.03,"h":7.14,"l":6.98,"c":7.14,"v":444906},{"d":"1990-11-02","o":7.2,"h":7.41,"l":7.2,"c":7.36,"v":420189},{"d":"1990-11-05","o":7.31,"h":7.36,"l":7.25,"c":7.31,"v":189420},{"d":"1990-11-06","o":7.31,"h":7.47,"l":7.25,"c":7.31,"v":220836},{"d":"1990-11-07","o":7.36,"h":7.41,"l":7.31,"c":7.31,"v":160314},{"d":"1990-11-08","o":7.36,"h":7.36,"l":7.09,"c":7.2,"v":434973},{"d":"1990-11-09","o":7.25,"h":7.41,"l":7.2,"c":7.36,"v":352737},{"d":"1990-11-12","o":7.31,"h":7.41,"l":7.25,"c":7.25,"v":431970},{"d":"1990-11-13","o":7.25,"h":7.36,"l":7.25,"c":7.25,"v":389928},{"d":"1990-11-14","o":7.31,"h":7.31,"l":7.14,"c":7.2,"v":111573},{"d":"1990-11-15","o":7.09,"h":7.14,"l":7.03,"c":7.14,"v":163086},{"d":"1990-11-16","o":7.2,"h":7.2,"l":7.09,"c":7.09,"v":114345},{"d":"1990-11-19","o":7.14,"h":7.2,"l":7.03,"c":7.03,"v":124509},{"d":"1990-11-20","o":7.09,"h":7.09,"l":6.76,"c":6.82,"v":197043},{"d":"1990-11-21","o":6.87,"h":6.93,"l":6.6,"c":6.66,"v":366135},{"d":"1990-11-23","o":6.66,"h":6.76,"l":6.66,"c":6.76,"v":206052},{"d":"1990-11-26","o":6.76,"h":6.98,"l":6.76,"c":6.98,"v":186186},{"d":"1990-11-27","o":6.93,"h":7.14,"l":6.93,"c":7.09,"v":158697},{"d":"1990-11-28","o":7.09,"h":7.36,"l":7.09,"c":7.25,"v":419727},{"d":"1990-11-29","o":7.2,"h":7.36,"l":7.2,"c":7.36,"v":197274},{"d":"1990-11-30","o":7.36,"h":7.47,"l":7.31,"c":7.31,"v":549087},{"d":"1990-12-03","o":7.36,"h":7.52,"l":7.25,"c":7.25,"v":227535},{"d":"1990-12-04","o":7.25,"h":7.25,"l":7.09,"c":7.25,"v":208824},{"d":"1990-12-05","o":7.25,"h":7.31,"l":7.09,"c":7.09,"v":313467},{"d":"1990-12-06","o":7.03,"h":7.03,"l":6.71,"c":6.76,"v":570108},{"d":"1990-12-07","o":6.76,"h":6.98,"l":6.71,"c":6.93,"v":227535},{"d":"1990-12-10","o":6.87,"h":6.87,"l":6.6,"c":6.6,"v":265188},{"d":"1990-12-11","o":6.82,"h":6.82,"l":6.39,"c":6.55,"v":511665},{"d":"1990-12-12","o":6.6,"h":6.76,"l":6.6,"c":6.71,"v":424809},{"d":"1990-12-13","o":6.76,"h":6.82,"l":6.71,"c":6.76,"v":297990},{"d":"1990-12-14","o":6.76,"h":6.82,"l":6.71,"c":6.76,"v":267498},{"d":"1990-12-17","o":6.82,"h":6.93,"l":6.71,"c":6.76,"v":122892},{"d":"1990-12-18","o":6.71,"h":6.76,"l":6.44,"c":6.44,"v":240240},{"d":"1990-12-19","o":6.49,"h":6.49,"l":6.22,"c":6.22,"v":702240},{"d":"1990-12-20","o":6.06,"h":6.17,"l":5.9,"c":6.17,"v":1530144},{"d":"1990-12-21","o":6.22,"h":6.22,"l":5.95,"c":5.95,"v":468468},{"d":"1990-12-24","o":5.95,"h":6.01,"l":5.79,"c":5.9,"v":459459},{"d":"1990-12-26","o":5.95,"h":6.11,"l":5.9,"c":5.9,"v":389235},{"d":"1990-12-27","o":6.01,"h":6.11,"l":5.95,"c":6.06,"v":780318},{"d":"1990-12-28","o":6.06,"h":6.39,"l":6.06,"c":6.28,"v":599907},{"d":"1990-12-31","o":6.39,"h":6.44,"l":6.28,"c":6.33,"v":305844},{"d":"1991-01-02","o":6.44,"h":6.49,"l":6.28,"c":6.33,"v":280896},{"d":"1991-01-03","o":6.28,"h":6.33,"l":6.11,"c":6.11,"v":818433},{"d":"1991-01-04","o":6.17,"h":6.22,"l":6.11,"c":6.17,"v":303996},{"d":"1991-01-07","o":6.17,"h":6.22,"l":6.06,"c":6.17,"v":175791},{"d":"1991-01-08","o":6.17,"h":6.17,"l":5.95,"c":6.06,"v":918456},{"d":"1991-01-09","o":6.01,"h":6.06,"l":5.95,"c":6.06,"v":406560},{"d":"1991-01-10","o":6.06,"h":6.06,"l":5.95,"c":6.01,"v":424809},{"d":"1991-01-11","o":6.01,"h":6.01,"l":5.79,"c":5.84,"v":138600},{"d":"1991-01-14","o":5.84,"h":5.84,"l":5.57,"c":5.74,"v":234465},{"d":"1991-01-15","o":5.68,"h":5.68,"l":5.63,"c":5.63,"v":294294},{"d":"1991-01-16","o":5.68,"h":5.79,"l":5.63,"c":5.79,"v":183183},{"d":"1991-01-17","o":5.84,"h":5.9,"l":5.52,"c":5.63,"v":785400},{"d":"1991-01-18","o":5.57,"h":5.63,"l":5.47,"c":5.57,"v":1016862},{"d":"1991-01-21","o":5.47,"h":5.47,"l":5.25,"c":5.3,"v":1039962},{"d":"1991-01-22","o":5.3,"h":5.68,"l":5.25,"c":5.63,"v":1018479},{"d":"1991-01-23","o":5.63,"h":5.74,"l":5.63,"c":5.74,"v":372603},{"d":"1991-01-24","o":5.79,"h":5.84,"l":5.57,"c":5.63,"v":372372},{"d":"1991-01-25","o":5.68,"h":5.74,"l":5.52,"c":5.63,"v":287595},{"d":"1991-01-28","o":5.57,"h":5.63,"l":5.52,"c":5.52,"v":326865},{"d":"1991-01-29","o":5.57,"h":5.57,"l":5.41,"c":5.52,"v":446523},{"d":"1991-01-30","o":5.52,"h":5.52,"l":5.41,"c":5.41,"v":740817},{"d":"1991-01-31","o":5.47,"h":5.57,"l":5.25,"c":5.41,"v":1073919},{"d":"1991-02-01","o":5.47,"h":5.52,"l":5.41,"c":5.47,"v":410949},{"d":"1991-02-04","o":5.47,"h":5.52,"l":5.41,"c":5.52,"v":298914},{"d":"1991-02-05","o":5.52,"h":5.84,"l":5.47,"c":5.74,"v":1039731},{"d":"1991-02-06","o":5.79,"h":6.39,"l":5.79,"c":6.39,"v":1077846},{"d":"1991-02-07","o":6.6,"h":6.82,"l":6.39,"c":6.44,"v":1030491},{"d":"1991-02-08","o":6.39,"h":6.6,"l":6.39,"c":6.49,"v":660429},{"d":"1991-02-11","o":6.55,"h":6.66,"l":6.49,"c":6.66,"v":362670},{"d":"1991-02-12","o":6.6,"h":6.66,"l":6.6,"c":6.6,"v":346962},{"d":"1991-02-13","o":6.66,"h":6.66,"l":6.49,"c":6.49,"v":292908},{"d":"1991-02-14","o":6.55,"h":6.55,"l":6.39,"c":6.49,"v":282282},{"d":"1991-02-15","o":6.39,"h":6.44,"l":6.22,"c":6.39,"v":331947},{"d":"1991-02-19","o":6.28,"h":6.33,"l":6.22,"c":6.28,"v":195888},{"d":"1991-02-20","o":6.22,"h":6.28,"l":6.11,"c":6.28,"v":343035},{"d":"1991-02-21","o":6.28,"h":6.28,"l":6.17,"c":6.17,"v":180180},{"d":"1991-02-22","o":6.11,"h":6.17,"l":5.74,"c":5.74,"v":1194501},{"d":"1991-02-25","o":5.79,"h":5.84,"l":5.74,"c":5.79,"v":568260},{"d":"1991-02-26","o":5.74,"h":5.95,"l":5.68,"c":5.9,"v":1328943},{"d":"1991-02-27","o":5.9,"h":6.39,"l":5.84,"c":6.39,"v":1674057},{"d":"1991-02-28","o":6.49,"h":6.55,"l":6.39,"c":6.39,"v":638253},{"d":"1991-03-01","o":6.44,"h":6.49,"l":6.39,"c":6.39,"v":235389},{"d":"1991-03-04","o":6.39,"h":6.39,"l":6.28,"c":6.28,"v":261723},{"d":"1991-03-05","o":6.39,"h":6.39,"l":6.06,"c":6.33,"v":464310},{"d":"1991-03-06","o":6.44,"h":6.44,"l":6.28,"c":6.33,"v":608223},{"d":"1991-03-07","o":6.39,"h":6.44,"l":6.33,"c":6.44,"v":354585},{"d":"1991-03-08","o":6.44,"h":6.44,"l":6.33,"c":6.39,"v":261723},{"d":"1991-03-11","o":6.39,"h":6.39,"l":6.22,"c":6.28,"v":294987},{"d":"1991-03-12","o":6.33,"h":6.39,"l":6.28,"c":6.33,"v":130053},{"d":"1991-03-13","o":6.39,"h":6.39,"l":6.28,"c":6.33,"v":177870},{"d":"1991-03-14","o":6.33,"h":6.33,"l":6.28,"c":6.28,"v":246477},{"d":"1991-03-15","o":6.33,"h":6.39,"l":6.28,"c":6.33,"v":428274},{"d":"1991-03-18","o":6.33,"h":6.44,"l":6.33,"c":6.39,"v":118503},{"d":"1991-03-19","o":6.33,"h":6.39,"l":6.28,"c":6.33,"v":285978},{"d":"1991-03-20","o":6.28,"h":6.39,"l":6.22,"c":6.33,"v":445368},{"d":"1991-03-21","o":6.33,"h":6.33,"l":6.06,"c":6.11,"v":567105},{"d":"1991-03-22","o":6.06,"h":6.11,"l":5.95,"c":5.95,"v":652806},{"d":"1991-03-25","o":5.95,"h":6.06,"l":5.9,"c":6.06,"v":310926},{"d":"1991-03-26","o":6.06,"h":6.06,"l":5.9,"c":5.95,"v":308154},{"d":"1991-03-27","o":5.95,"h":6.01,"l":5.63,"c":5.68,"v":604065},{"d":"1991-03-28","o":5.68,"h":5.68,"l":5.52,"c":5.63,"v":478170},{"d":"1991-04-01","o":5.68,"h":5.68,"l":5.57,"c":5.57,"v":234465},{"d":"1991-04-02","o":5.68,"h":5.74,"l":5.63,"c":5.68,"v":206745},{"d":"1991-04-03","o":5.74,"h":5.79,"l":5.63,"c":5.63,"v":355971},{"d":"1991-04-04","o":5.68,"h":5.68,"l":5.52,"c":5.68,"v":894201},{"d":"1991-04-05","o":5.68,"h":5.74,"l":5.47,"c":5.57,"v":603372},{"d":"1991-04-08","o":5.52,"h":5.57,"l":5.19,"c":5.41,"v":810579},{"d":"1991-04-09","o":5.41,"h":5.47,"l":5.36,"c":5.41,"v":485100},{"d":"1991-04-10","o":5.41,"h":5.63,"l":5.36,"c":5.52,"v":1027488},{"d":"1991-04-11","o":5.57,"h":5.68,"l":5.52,"c":5.52,"v":1043889},{"d":"1991-04-12","o":5.52,"h":5.57,"l":5.47,"c":5.57,"v":652806},{"d":"1991-04-15","o":5.63,"h":5.84,"l":5.63,"c":5.74,"v":860244},{"d":"1991-04-16","o":5.74,"h":5.9,"l":5.74,"c":5.79,"v":1011549},{"d":"1991-04-17","o":5.9,"h":6.22,"l":5.9,"c":6.11,"v":1129821},{"d":"1991-04-18","o":6.17,"h":6.22,"l":6.11,"c":6.17,"v":493647},{"d":"1991-04-19","o":6.17,"h":6.17,"l":6.01,"c":6.06,"v":329868},{"d":"1991-04-22","o":6.06,"h":6.22,"l":6.01,"c":6.17,"v":390159},{"d":"1991-04-23","o":6.28,"h":6.39,"l":6.06,"c":6.06,"v":540771},{"d":"1991-04-24","o":6.06,"h":6.06,"l":6.01,"c":6.01,"v":131439},{"d":"1991-04-25","o":6.06,"h":6.11,"l":6.01,"c":6.01,"v":219681},{"d":"1991-04-26","o":6.01,"h":6.06,"l":5.95,"c":5.95,"v":161238},{"d":"1991-04-29","o":5.95,"h":6.01,"l":5.95,"c":6.01,"v":142527},{"d":"1991-04-30","o":5.95,"h":6.06,"l":5.95,"c":6.06,"v":168861},{"d":"1991-05-01","o":6.06,"h":6.06,"l":5.95,"c":5.95,"v":181566},{"d":"1991-05-02","o":5.95,"h":6.87,"l":5.9,"c":6.87,"v":2201199},{"d":"1991-05-03","o":6.93,"h":7.09,"l":6.49,"c":6.6,"v":2540076},{"d":"1991-05-06","o":6.71,"h":6.87,"l":6.71,"c":6.76,"v":713790},{"d":"1991-05-07","o":6.87,"h":7.03,"l":6.87,"c":6.98,"v":732501},{"d":"1991-05-08","o":6.98,"h":7.03,"l":6.87,"c":6.98,"v":466158},{"d":"1991-05-09","o":6.93,"h":7.09,"l":6.93,"c":6.98,"v":975282},{"d":"1991-05-10","o":6.98,"h":7.14,"l":6.98,"c":7.09,"v":421113},{"d":"1991-05-13","o":7.03,"h":7.25,"l":7.03,"c":7.14,"v":587895},{"d":"1991-05-14","o":7.09,"h":7.2,"l":7.03,"c":7.09,"v":565026},{"d":"1991-05-15","o":7.03,"h":7.03,"l":6.93,"c":6.98,"v":337260},{"d":"1991-05-16","o":6.98,"h":7.03,"l":6.82,"c":6.93,"v":364287},{"d":"1991-05-17","o":6.87,"h":6.98,"l":6.87,"c":6.93,"v":219450},{"d":"1991-05-20","o":6.93,"h":6.93,"l":6.87,"c":6.87,"v":90321},{"d":"1991-05-21","o":6.87,"h":6.93,"l":6.82,"c":6.82,"v":265188},{"d":"1991-05-22","o":6.76,"h":6.82,"l":6.76,"c":6.82,"v":149919},{"d":"1991-05-23","o":6.82,"h":6.82,"l":6.71,"c":6.71,"v":173019},{"d":"1991-05-24","o":6.71,"h":6.76,"l":6.66,"c":6.66,"v":95172},{"d":"1991-05-28","o":6.66,"h":6.71,"l":6.66,"c":6.66,"v":174867},{"d":"1991-05-29","o":6.6,"h":6.71,"l":6.6,"c":6.66,"v":147609},{"d":"1991-05-30","o":6.66,"h":6.93,"l":6.6,"c":6.87,"v":308385},{"d":"1991-05-31","o":6.82,"h":6.93,"l":6.82,"c":6.93,"v":676599},{"d":"1991-06-03","o":6.87,"h":6.93,"l":6.87,"c":6.93,"v":70224},{"d":"1991-06-04","o":6.87,"h":7.03,"l":6.87,"c":6.93,"v":177408},{"d":"1991-06-05","o":6.93,"h":7.03,"l":6.93,"c":6.98,"v":97482},{"d":"1991-06-06","o":7.03,"h":7.09,"l":7.03,"c":7.03,"v":165165},{"d":"1991-06-07","o":7.03,"h":7.09,"l":6.98,"c":6.98,"v":197043},{"d":"1991-06-10","o":6.98,"h":6.98,"l":6.87,"c":6.93,"v":139986},{"d":"1991-06-11","o":6.87,"h":6.98,"l":6.87,"c":6.87,"v":91938},{"d":"1991-06-12","o":6.82,"h":6.82,"l":6.71,"c":6.82,"v":79926},{"d":"1991-06-13","o":6.76,"h":6.93,"l":6.76,"c":6.82,"v":282282},{"d":"1991-06-14","o":6.87,"h":6.87,"l":6.71,"c":6.71,"v":198429},{"d":"1991-06-17","o":6.76,"h":6.76,"l":6.71,"c":6.76,"v":674751},{"d":"1991-06-18","o":6.82,"h":6.87,"l":6.66,"c":6.71,"v":475860},{"d":"1991-06-19","o":6.71,"h":6.71,"l":6.33,"c":6.33,"v":394779},{"d":"1991-06-20","o":6.39,"h":6.44,"l":6.39,"c":6.44,"v":458997},{"d":"1991-06-21","o":6.49,"h":6.55,"l":6.44,"c":6.49,"v":361284},{"d":"1991-06-24","o":6.44,"h":6.49,"l":6.39,"c":6.49,"v":305613},{"d":"1991-06-25","o":6.44,"h":6.55,"l":6.44,"c":6.49,"v":243936},{"d":"1991-06-26","o":6.49,"h":6.49,"l":6.39,"c":6.39,"v":163086},{"d":"1991-06-27","o":6.39,"h":6.44,"l":6.28,"c":6.39,"v":199353},{"d":"1991-06-28","o":6.39,"h":6.39,"l":6.28,"c":6.39,"v":138369},{"d":"1991-07-01","o":6.33,"h":6.49,"l":6.33,"c":6.49,"v":161238},{"d":"1991-07-02","o":6.49,"h":6.71,"l":6.49,"c":6.71,"v":373065},{"d":"1991-07-03","o":6.71,"h":6.71,"l":6.55,"c":6.55,"v":269346},{"d":"1991-07-05","o":6.55,"h":6.55,"l":6.49,"c":6.49,"v":31878},{"d":"1991-07-08","o":6.44,"h":6.49,"l":6.28,"c":6.33,"v":220374},{"d":"1991-07-09","o":6.39,"h":6.44,"l":6.39,"c":6.39,"v":132363},{"d":"1991-07-10","o":6.44,"h":6.44,"l":6.33,"c":6.39,"v":136752},{"d":"1991-07-11","o":6.39,"h":6.39,"l":6.28,"c":6.28,"v":80619},{"d":"1991-07-12","o":6.28,"h":6.28,"l":6.06,"c":6.17,"v":635019},{"d":"1991-07-15","o":6.17,"h":6.33,"l":6.17,"c":6.28,"v":402633},{"d":"1991-07-16","o":6.33,"h":6.6,"l":6.33,"c":6.55,"v":427581},{"d":"1991-07-17","o":6.55,"h":6.87,"l":6.55,"c":6.76,"v":656502},{"d":"1991-07-18","o":6.76,"h":7.14,"l":6.76,"c":7.03,"v":1395702},{"d":"1991-07-19","o":7.09,"h":7.09,"l":6.93,"c":7.03,"v":295680},{"d":"1991-07-22","o":6.98,"h":7.09,"l":6.98,"c":6.98,"v":249942},{"d":"1991-07-23","o":6.93,"h":6.98,"l":6.87,"c":6.87,"v":269115},{"d":"1991-07-24","o":6.87,"h":6.93,"l":6.82,"c":6.87,"v":214368},{"d":"1991-07-25","o":6.82,"h":6.98,"l":6.82,"c":6.93,"v":200277},{"d":"1991-07-26","o":6.98,"h":7.03,"l":6.98,"c":6.98,"v":171864},{"d":"1991-07-29","o":7.03,"h":7.03,"l":6.98,"c":7.03,"v":171171},{"d":"1991-07-30","o":7.03,"h":7.03,"l":6.93,"c":6.98,"v":319935},{"d":"1991-07-31","o":6.93,"h":7.25,"l":6.93,"c":7.25,"v":566412},{"d":"1991-08-01","o":7.31,"h":7.41,"l":7.2,"c":7.25,"v":632940},{"d":"1991-08-02","o":7.25,"h":7.25,"l":7.14,"c":7.25,"v":281358},{"d":"1991-08-05","o":7.2,"h":7.25,"l":7.14,"c":7.2,"v":75306},{"d":"1991-08-06","o":7.2,"h":7.31,"l":7.14,"c":7.25,"v":265881},{"d":"1991-08-07","o":7.31,"h":7.31,"l":7.2,"c":7.25,"v":88935},{"d":"1991-08-08","o":7.2,"h":7.25,"l":7.14,"c":7.14,"v":211827},{"d":"1991-08-09","o":7.14,"h":7.25,"l":7.14,"c":7.14,"v":185955},{"d":"1991-08-12","o":7.14,"h":7.2,"l":7.14,"c":7.14,"v":106722},{"d":"1991-08-13","o":7.14,"h":7.2,"l":7.14,"c":7.14,"v":228459},{"d":"1991-08-14","o":7.14,"h":7.31,"l":7.14,"c":7.25,"v":136059},{"d":"1991-08-15","o":7.2,"h":7.25,"l":7.14,"c":7.14,"v":57750},{"d":"1991-08-16","o":7.2,"h":7.25,"l":7.09,"c":7.09,"v":137214},{"d":"1991-08-19","o":6.93,"h":6.98,"l":6.87,"c":6.93,"v":117810},{"d":"1991-08-20","o":6.93,"h":6.93,"l":6.82,"c":6.87,"v":211596},{"d":"1991-08-21","o":6.98,"h":7.09,"l":6.93,"c":7.03,"v":165165},{"d":"1991-08-22","o":7.14,"h":7.36,"l":7.14,"c":7.25,"v":723261},{"d":"1991-08-23","o":7.25,"h":7.58,"l":7.2,"c":7.47,"v":769692},{"d":"1991-08-26","o":7.47,"h":7.47,"l":7.31,"c":7.31,"v":139524},{"d":"1991-08-27","o":7.41,"h":7.68,"l":7.41,"c":7.68,"v":696003},{"d":"1991-08-28","o":7.74,"h":7.85,"l":7.74,"c":7.85,"v":1320627},{"d":"1991-08-29","o":7.79,"h":8.01,"l":7.74,"c":8.01,"v":460383},{"d":"1991-08-30","o":7.95,"h":8.01,"l":7.85,"c":7.9,"v":263571},{"d":"1991-09-03","o":7.9,"h":7.9,"l":7.68,"c":7.68,"v":221991},{"d":"1991-09-04","o":7.68,"h":7.79,"l":7.63,"c":7.79,"v":305382},{"d":"1991-09-05","o":7.74,"h":7.74,"l":7.41,"c":7.41,"v":972741},{"d":"1991-09-06","o":7.47,"h":7.58,"l":7.47,"c":7.58,"v":355971},{"d":"1991-09-09","o":7.52,"h":7.74,"l":7.52,"c":7.68,"v":297990},{"d":"1991-09-10","o":7.68,"h":7.79,"l":7.68,"c":7.68,"v":553014},{"d":"1991-09-11","o":7.63,"h":7.68,"l":7.58,"c":7.63,"v":144606},{"d":"1991-09-12","o":7.68,"h":7.74,"l":7.63,"c":7.68,"v":159621},{"d":"1991-09-13","o":7.63,"h":7.74,"l":7.63,"c":7.63,"v":637098},{"d":"1991-09-16","o":7.58,"h":7.95,"l":7.52,"c":7.95,"v":983136},{"d":"1991-09-17","o":7.95,"h":7.95,"l":7.85,"c":7.9,"v":210441},{"d":"1991-09-18","o":7.9,"h":8.12,"l":7.9,"c":7.95,"v":637791},{"d":"1991-09-19","o":7.9,"h":7.95,"l":7.9,"c":7.95,"v":600831},{"d":"1991-09-20","o":7.95,"h":7.95,"l":7.85,"c":7.95,"v":326172},{"d":"1991-09-23","o":7.9,"h":8.01,"l":7.85,"c":7.95,"v":363825},{"d":"1991-09-24","o":7.9,"h":7.95,"l":7.79,"c":7.79,"v":294525},{"d":"1991-09-25","o":7.79,"h":7.95,"l":7.79,"c":7.95,"v":320166},{"d":"1991-09-26","o":8.01,"h":8.06,"l":7.68,"c":8.01,"v":374220},{"d":"1991-09-27","o":8.01,"h":8.06,"l":7.95,"c":8.01,"v":303303},{"d":"1991-09-30","o":7.95,"h":7.95,"l":7.79,"c":7.9,"v":239085},{"d":"1991-10-01","o":7.95,"h":8.06,"l":7.85,"c":8.01,"v":394317},{"d":"1991-10-02","o":8.17,"h":8.33,"l":8.12,"c":8.17,"v":635712},{"d":"1991-10-03","o":8.12,"h":8.17,"l":7.79,"c":7.9,"v":239778},{"d":"1991-10-04","o":7.95,"h":8.12,"l":7.9,"c":8.12,"v":329406},{"d":"1991-10-07","o":8.06,"h":8.12,"l":7.95,"c":8.12,"v":499422},{"d":"1991-10-08","o":8.12,"h":8.17,"l":8.06,"c":8.06,"v":163086},{"d":"1991-10-09","o":8.06,"h":8.12,"l":8.01,"c":8.01,"v":204204},{"d":"1991-10-10","o":8.06,"h":8.33,"l":8.01,"c":8.23,"v":472164},{"d":"1991-10-11","o":8.23,"h":8.33,"l":8.23,"c":8.33,"v":268422},{"d":"1991-10-14","o":8.33,"h":8.66,"l":8.33,"c":8.66,"v":834603},{"d":"1991-10-15","o":8.66,"h":8.93,"l":8.39,"c":8.77,"v":1006236},{"d":"1991-10-16","o":8.71,"h":8.77,"l":8.55,"c":8.66,"v":574266},{"d":"1991-10-17","o":8.66,"h":8.66,"l":8.39,"c":8.39,"v":411873},{"d":"1991-10-18","o":8.39,"h":8.5,"l":8.39,"c":8.5,"v":106260},{"d":"1991-10-21","o":8.44,"h":8.5,"l":8.12,"c":8.33,"v":170709},{"d":"1991-10-22","o":8.28,"h":8.44,"l":8.28,"c":8.28,"v":188496},{"d":"1991-10-23","o":8.28,"h":8.39,"l":8.23,"c":8.28,"v":138369},{"d":"1991-10-24","o":8.28,"h":8.33,"l":8.23,"c":8.28,"v":192192},{"d":"1991-10-25","o":8.33,"h":8.33,"l":8.12,"c":8.12,"v":315777},{"d":"1991-10-28","o":8.12,"h":8.23,"l":8.01,"c":8.23,"v":308616},{"d":"1991-10-29","o":8.23,"h":8.44,"l":8.01,"c":8.44,"v":623700},{"d":"1991-10-30","o":8.6,"h":8.77,"l":8.55,"c":8.71,"v":751443},{"d":"1991-10-31","o":8.66,"h":8.71,"l":8.6,"c":8.6,"v":302841},{"d":"1991-11-01","o":8.66,"h":8.71,"l":8.6,"c":8.6,"v":105336},{"d":"1991-11-04","o":8.6,"h":8.6,"l":8.5,"c":8.55,"v":101640},{"d":"1991-11-05","o":8.6,"h":8.93,"l":8.55,"c":8.93,"v":478863},{"d":"1991-11-06","o":8.98,"h":8.98,"l":8.44,"c":8.44,"v":1480710},{"d":"1991-11-07","o":8.39,"h":8.66,"l":8.33,"c":8.6,"v":635712},{"d":"1991-11-08","o":8.55,"h":8.55,"l":8.39,"c":8.44,"v":123354},{"d":"1991-11-11","o":8.44,"h":8.44,"l":8.23,"c":8.23,"v":194040},{"d":"1991-11-12","o":8.23,"h":8.39,"l":8.17,"c":8.28,"v":96789},{"d":"1991-11-13","o":8.23,"h":8.44,"l":8.23,"c":8.44,"v":394317},{"d":"1991-11-14","o":8.39,"h":8.5,"l":8.39,"c":8.39,"v":224070},{"d":"1991-11-15","o":8.39,"h":8.44,"l":8.06,"c":8.12,"v":126819},{"d":"1991-11-18","o":7.9,"h":7.9,"l":7.47,"c":7.68,"v":799953},{"d":"1991-11-19","o":7.74,"h":7.79,"l":7.58,"c":7.63,"v":897204},{"d":"1991-11-20","o":7.68,"h":7.85,"l":7.63,"c":7.68,"v":314391},{"d":"1991-11-21","o":7.63,"h":7.68,"l":7.58,"c":7.58,"v":579117},{"d":"1991-11-22","o":7.58,"h":7.68,"l":7.52,"c":7.52,"v":294756},{"d":"1991-11-25","o":7.52,"h":7.58,"l":7.41,"c":7.41,"v":188496},{"d":"1991-11-26","o":7.36,"h":7.47,"l":7.14,"c":7.36,"v":650496},{"d":"1991-11-27","o":7.36,"h":7.36,"l":7.31,"c":7.36,"v":96789},{"d":"1991-11-29","o":7.31,"h":7.31,"l":7.14,"c":7.2,"v":51744},{"d":"1991-12-02","o":7.09,"h":7.14,"l":6.98,"c":7.14,"v":252252},{"d":"1991-12-03","o":7.09,"h":7.2,"l":6.82,"c":6.93,"v":296835},{"d":"1991-12-04","o":6.93,"h":6.98,"l":6.87,"c":6.93,"v":302841},{"d":"1991-12-05","o":6.87,"h":6.93,"l":6.87,"c":6.87,"v":234696},{"d":"1991-12-06","o":6.82,"h":7.03,"l":6.82,"c":7.03,"v":313005},{"d":"1991-12-09","o":7.09,"h":7.14,"l":6.93,"c":7.03,"v":439131},{"d":"1991-12-10","o":7.03,"h":7.09,"l":6.76,"c":6.76,"v":292908},{"d":"1991-12-11","o":6.71,"h":6.71,"l":6.33,"c":6.33,"v":631323},{"d":"1991-12-12","o":6.49,"h":6.66,"l":6.39,"c":6.66,"v":313467},{"d":"1991-12-13","o":6.66,"h":7.03,"l":6.66,"c":6.82,"v":159621},{"d":"1991-12-16","o":6.93,"h":7.03,"l":6.93,"c":6.93,"v":162624},{"d":"1991-12-17","o":7.03,"h":7.03,"l":6.93,"c":6.98,"v":258258},{"d":"1991-12-18","o":6.98,"h":7.09,"l":6.93,"c":7.09,"v":182259},{"d":"1991-12-19","o":6.98,"h":7.03,"l":6.49,"c":6.66,"v":331254},{"d":"1991-12-20","o":6.76,"h":6.82,"l":6.66,"c":6.66,"v":331485},{"d":"1991-12-23","o":6.66,"h":6.71,"l":6.55,"c":6.6,"v":346500},{"d":"1991-12-24","o":6.49,"h":6.82,"l":6.49,"c":6.6,"v":303534},{"d":"1991-12-26","o":6.71,"h":6.98,"l":6.71,"c":6.87,"v":521367},{"d":"1991-12-27","o":6.98,"h":6.98,"l":6.76,"c":6.87,"v":65835},{"d":"1991-12-30","o":6.93,"h":6.93,"l":6.76,"c":6.82,"v":193809},{"d":"1991-12-31","o":6.71,"h":6.98,"l":6.71,"c":6.87,"v":302610},{"d":"1992-01-02","o":6.82,"h":6.87,"l":6.71,"c":6.71,"v":313236},{"d":"1992-01-03","o":6.66,"h":6.76,"l":6.6,"c":6.66,"v":487872},{"d":"1992-01-06","o":6.76,"h":6.76,"l":6.28,"c":6.55,"v":618387},{"d":"1992-01-07","o":6.17,"h":6.33,"l":6.17,"c":6.22,"v":1074612},{"d":"1992-01-08","o":6.17,"h":6.22,"l":6.11,"c":6.11,"v":1031415},{"d":"1992-01-09","o":6.17,"h":6.22,"l":5.79,"c":6.01,"v":951027},{"d":"1992-01-10","o":5.95,"h":6.11,"l":5.9,"c":5.95,"v":390159},{"d":"1992-01-13","o":5.95,"h":6.11,"l":5.9,"c":6.11,"v":937167},{"d":"1992-01-14","o":6.11,"h":6.22,"l":6.06,"c":6.22,"v":324324},{"d":"1992-01-15","o":6.22,"h":6.22,"l":5.95,"c":6.01,"v":1572417},{"d":"1992-01-16","o":6.06,"h":6.06,"l":5.95,"c":6.06,"v":984291},{"d":"1992-01-17","o":6.11,"h":6.28,"l":6.11,"c":6.22,"v":365442},{"d":"1992-01-20","o":6.28,"h":6.44,"l":6.22,"c":6.33,"v":1097712},{"d":"1992-01-21","o":6.28,"h":6.28,"l":6.17,"c":6.28,"v":333795},{"d":"1992-01-22","o":6.33,"h":6.6,"l":6.28,"c":6.55,"v":361746},{"d":"1992-01-23","o":6.55,"h":6.66,"l":6.49,"c":6.55,"v":368676},{"d":"1992-01-24","o":6.55,"h":6.55,"l":6.28,"c":6.28,"v":292446},{"d":"1992-01-27","o":6.28,"h":6.28,"l":5.79,"c":5.9,"v":1131900},{"d":"1992-01-28","o":6.01,"h":6.06,"l":5.9,"c":5.95,"v":653499},{"d":"1992-01-29","o":5.95,"h":6.17,"l":5.9,"c":5.9,"v":715869},{"d":"1992-01-30","o":5.9,"h":5.95,"l":5.79,"c":5.79,"v":529683},{"d":"1992-01-31","o":5.79,"h":5.84,"l":5.74,"c":5.79,"v":1139061},{"d":"1992-02-03","o":5.84,"h":5.84,"l":5.68,"c":5.74,"v":382305},{"d":"1992-02-04","o":5.68,"h":6.11,"l":5.63,"c":6.06,"v":1020096},{"d":"1992-02-05","o":6.11,"h":6.22,"l":5.95,"c":6.01,"v":537075},{"d":"1992-02-06","o":6.01,"h":6.06,"l":6.01,"c":6.01,"v":240471},{"d":"1992-02-07","o":6.01,"h":6.11,"l":6.01,"c":6.01,"v":516978},{"d":"1992-02-10","o":6.01,"h":6.11,"l":5.84,"c":5.84,"v":529683},{"d":"1992-02-11","o":5.9,"h":5.95,"l":5.84,"c":5.84,"v":801108},{"d":"1992-02-12","o":5.9,"h":6.11,"l":5.79,"c":6.06,"v":956802},{"d":"1992-02-13","o":6.06,"h":6.11,"l":5.84,"c":5.9,"v":599676},{"d":"1992-02-14","o":5.9,"h":5.9,"l":5.74,"c":5.74,"v":556710},{"d":"1992-02-18","o":5.79,"h":5.84,"l":5.68,"c":5.68,"v":484638},{"d":"1992-02-19","o":5.74,"h":5.74,"l":5.63,"c":5.63,"v":430584},{"d":"1992-02-20","o":5.63,"h":5.74,"l":5.57,"c":5.74,"v":244167},{"d":"1992-02-21","o":5.68,"h":5.68,"l":5.57,"c":5.63,"v":292908},{"d":"1992-02-24","o":5.68,"h":5.68,"l":5.47,"c":5.47,"v":250173},{"d":"1992-02-25","o":5.52,"h":5.52,"l":5.3,"c":5.36,"v":420651},{"d":"1992-02-26","o":5.41,"h":5.57,"l":5.36,"c":5.57,"v":159852},{"d":"1992-02-27","o":5.57,"h":5.63,"l":5.52,"c":5.57,"v":122661},{"d":"1992-02-28","o":5.57,"h":5.57,"l":5.41,"c":5.41,"v":258489},{"d":"1992-03-02","o":5.41,"h":5.79,"l":5.19,"c":5.3,"v":655116},{"d":"1992-03-03","o":5.3,"h":5.36,"l":5.25,"c":5.3,"v":616308},{"d":"1992-03-04","o":5.3,"h":5.36,"l":5.19,"c":5.36,"v":356433},{"d":"1992-03-05","o":5.3,"h":5.41,"l":5.3,"c":5.36,"v":252252},{"d":"1992-03-06","o":5.36,"h":5.52,"l":5.36,"c":5.52,"v":522291},{"d":"1992-03-09","o":5.52,"h":5.74,"l":5.52,"c":5.63,"v":363825},{"d":"1992-03-10","o":5.68,"h":5.68,"l":5.57,"c":5.63,"v":160314},{"d":"1992-03-11","o":5.57,"h":5.68,"l":5.57,"c":5.57,"v":290367},{"d":"1992-03-12","o":5.57,"h":5.63,"l":5.52,"c":5.57,"v":276969},{"d":"1992-03-13","o":5.57,"h":5.63,"l":5.52,"c":5.63,"v":212982},{"d":"1992-03-16","o":5.63,"h":5.74,"l":5.57,"c":5.74,"v":185031},{"d":"1992-03-17","o":5.74,"h":5.74,"l":5.57,"c":5.63,"v":123123},{"d":"1992-03-18","o":5.63,"h":5.74,"l":5.63,"c":5.74,"v":229383},{"d":"1992-03-19","o":5.79,"h":5.79,"l":5.63,"c":5.79,"v":571725},{"d":"1992-03-20","o":5.68,"h":5.9,"l":5.68,"c":5.84,"v":1032801},{"d":"1992-03-23","o":5.84,"h":5.84,"l":5.68,"c":5.84,"v":202818},{"d":"1992-03-24","o":5.84,"h":5.9,"l":5.57,"c":5.63,"v":573342},{"d":"1992-03-25","o":5.57,"h":5.68,"l":5.41,"c":5.63,"v":541926},{"d":"1992-03-26","o":5.68,"h":5.84,"l":5.68,"c":5.84,"v":982905},{"d":"1992-03-27","o":5.84,"h":6.28,"l":5.79,"c":6.28,"v":868329},{"d":"1992-03-30","o":6.17,"h":6.33,"l":6.11,"c":6.33,"v":415569},{"d":"1992-03-31","o":6.33,"h":6.33,"l":6.11,"c":6.22,"v":200739},{"d":"1992-04-01","o":6.11,"h":6.17,"l":6.01,"c":6.11,"v":389004},{"d":"1992-04-02","o":6.11,"h":6.22,"l":6.06,"c":6.11,"v":316239},{"d":"1992-04-03","o":6.06,"h":6.17,"l":6.06,"c":6.17,"v":618156},{"d":"1992-04-06","o":6.22,"h":6.76,"l":6.17,"c":6.76,"v":763455},{"d":"1992-04-07","o":6.76,"h":6.82,"l":6.66,"c":6.66,"v":1281126},{"d":"1992-04-08","o":6.55,"h":6.6,"l":6.33,"c":6.6,"v":332178},{"d":"1992-04-09","o":6.6,"h":6.87,"l":6.55,"c":6.76,"v":1770153},{"d":"1992-04-10","o":6.82,"h":6.87,"l":6.49,"c":6.55,"v":1292907},{"d":"1992-04-13","o":6.55,"h":6.71,"l":6.55,"c":6.71,"v":1076922},{"d":"1992-04-14","o":6.71,"h":6.76,"l":6.39,"c":6.44,"v":631785},{"d":"1992-04-15","o":6.39,"h":6.6,"l":6.39,"c":6.49,"v":305382},{"d":"1992-04-16","o":6.49,"h":6.6,"l":6.39,"c":6.55,"v":308847},{"d":"1992-04-20","o":6.49,"h":6.66,"l":6.49,"c":6.6,"v":239547},{"d":"1992-04-21","o":6.71,"h":6.76,"l":6.6,"c":6.76,"v":922152},{"d":"1992-04-22","o":6.66,"h":6.76,"l":6.6,"c":6.66,"v":246939},{"d":"1992-04-23","o":6.66,"h":6.82,"l":6.55,"c":6.82,"v":471933},{"d":"1992-04-24","o":6.87,"h":7.2,"l":6.82,"c":7.2,"v":361284},{"d":"1992-04-27","o":7.14,"h":7.36,"l":7.09,"c":7.14,"v":884961},{"d":"1992-04-28","o":7.14,"h":7.41,"l":6.98,"c":7.03,"v":884730},{"d":"1992-04-29","o":6.98,"h":7.03,"l":6.82,"c":7.03,"v":411411},{"d":"1992-04-30","o":7.03,"h":7.2,"l":6.98,"c":7.2,"v":205590},{"d":"1992-05-01","o":7.14,"h":7.14,"l":7.09,"c":7.09,"v":92631},{"d":"1992-05-04","o":7.14,"h":7.14,"l":7.03,"c":7.09,"v":460383},{"d":"1992-05-05","o":7.03,"h":7.09,"l":6.98,"c":7.03,"v":468930},{"d":"1992-05-06","o":7.14,"h":7.14,"l":7.09,"c":7.14,"v":294756},{"d":"1992-05-07","o":7.14,"h":7.14,"l":6.93,"c":6.93,"v":235389},{"d":"1992-05-08","o":6.98,"h":6.98,"l":6.93,"c":6.98,"v":140910},{"d":"1992-05-11","o":7.03,"h":7.03,"l":6.71,"c":6.82,"v":306075},{"d":"1992-05-12","o":6.82,"h":6.87,"l":6.76,"c":6.82,"v":190806},{"d":"1992-05-13","o":6.82,"h":6.87,"l":6.76,"c":6.87,"v":67914},{"d":"1992-05-14","o":6.82,"h":6.98,"l":6.82,"c":6.98,"v":123123},{"d":"1992-05-15","o":7.03,"h":7.25,"l":7.03,"c":7.25,"v":384846},{"d":"1992-05-18","o":7.2,"h":7.36,"l":7.2,"c":7.25,"v":312774},{"d":"1992-05-19","o":7.25,"h":7.25,"l":6.98,"c":7.2,"v":343266},{"d":"1992-05-20","o":7.14,"h":7.36,"l":7.09,"c":7.2,"v":522522},{"d":"1992-05-21","o":7.14,"h":7.31,"l":7.14,"c":7.25,"v":290829},{"d":"1992-05-22","o":7.2,"h":7.25,"l":7.14,"c":7.14,"v":155694},{"d":"1992-05-26","o":7.2,"h":7.79,"l":7.2,"c":7.79,"v":1605219},{"d":"1992-05-27","o":7.63,"h":7.68,"l":7.41,"c":7.47,"v":884730},{"d":"1992-05-28","o":7.41,"h":7.47,"l":7.31,"c":7.41,"v":304689},{"d":"1992-05-29","o":7.36,"h":7.68,"l":7.31,"c":7.63,"v":989373},{"d":"1992-06-01","o":7.68,"h":7.85,"l":7.68,"c":7.74,"v":428274},{"d":"1992-06-02","o":7.74,"h":7.74,"l":7.52,"c":7.58,"v":435435},{"d":"1992-06-03","o":7.52,"h":7.58,"l":7.47,"c":7.58,"v":181104},{"d":"1992-06-04","o":7.58,"h":7.58,"l":7.52,"c":7.58,"v":171633},{"d":"1992-06-05","o":7.52,"h":7.63,"l":7.52,"c":7.58,"v":101409},{"d":"1992-06-08","o":7.63,"h":7.68,"l":7.58,"c":7.63,"v":253176},{"d":"1992-06-09","o":7.63,"h":7.74,"l":7.47,"c":7.47,"v":380688},{"d":"1992-06-10","o":7.47,"h":7.52,"l":7.36,"c":7.36,"v":333795},{"d":"1992-06-11","o":7.36,"h":7.41,"l":7.36,"c":7.36,"v":140448},{"d":"1992-06-12","o":7.41,"h":7.52,"l":7.36,"c":7.52,"v":248325},{"d":"1992-06-15","o":7.41,"h":7.68,"l":7.41,"c":7.41,"v":288981},{"d":"1992-06-16","o":7.41,"h":7.41,"l":7.2,"c":7.25,"v":145530},{"d":"1992-06-17","o":7.25,"h":7.25,"l":6.82,"c":6.82,"v":437976},{"d":"1992-06-18","o":6.82,"h":7.03,"l":6.76,"c":6.98,"v":159621},{"d":"1992-06-19","o":7.09,"h":7.09,"l":6.98,"c":7.03,"v":319704},{"d":"1992-06-22","o":6.98,"h":6.98,"l":6.71,"c":6.76,"v":695772},{"d":"1992-06-23","o":6.71,"h":6.93,"l":6.71,"c":6.87,"v":594825},{"d":"1992-06-24","o":6.87,"h":7.14,"l":6.87,"c":7.03,"v":172557},{"d":"1992-06-25","o":6.98,"h":7.03,"l":6.93,"c":6.93,"v":289443},{"d":"1992-06-26","o":6.82,"h":6.93,"l":6.71,"c":6.71,"v":165858},{"d":"1992-06-29","o":6.55,"h":6.71,"l":6.49,"c":6.66,"v":226842},{"d":"1992-06-30","o":6.71,"h":6.87,"l":6.71,"c":6.87,"v":117579},{"d":"1992-07-01","o":6.76,"h":6.82,"l":6.76,"c":6.82,"v":73227},{"d":"1992-07-02","o":6.76,"h":6.87,"l":6.76,"c":6.76,"v":124740},{"d":"1992-07-06","o":6.76,"h":6.82,"l":6.71,"c":6.76,"v":364287},{"d":"1992-07-07","o":6.87,"h":7.03,"l":6.76,"c":6.87,"v":294525},{"d":"1992-07-08","o":6.82,"h":7.09,"l":6.82,"c":7.09,"v":159852},{"d":"1992-07-09","o":7.09,"h":7.47,"l":7.03,"c":7.36,"v":770616},{"d":"1992-07-10","o":7.31,"h":7.79,"l":7.31,"c":7.79,"v":613074},{"d":"1992-07-13","o":7.68,"h":7.74,"l":7.63,"c":7.74,"v":397320},{"d":"1992-07-14","o":7.74,"h":8.23,"l":7.74,"c":8.12,"v":1464540},{"d":"1992-07-15","o":8.12,"h":8.28,"l":7.95,"c":8.01,"v":876183},{"d":"1992-07-16","o":8.01,"h":8.01,"l":7.85,"c":7.95,"v":624393},{"d":"1992-07-17","o":7.95,"h":7.95,"l":7.63,"c":7.63,"v":254562},{"d":"1992-07-20","o":7.63,"h":7.79,"l":7.52,"c":7.74,"v":177177},{"d":"1992-07-21","o":7.79,"h":7.9,"l":7.63,"c":7.79,"v":513282},{"d":"1992-07-22","o":7.79,"h":7.9,"l":7.68,"c":7.79,"v":315084},{"d":"1992-07-23","o":7.74,"h":7.79,"l":7.68,"c":7.68,"v":442596},{"d":"1992-07-24","o":7.74,"h":7.85,"l":7.58,"c":7.79,"v":192423},{"d":"1992-07-27","o":7.85,"h":7.9,"l":7.74,"c":7.85,"v":350196},{"d":"1992-07-28","o":7.9,"h":8.17,"l":7.9,"c":8.06,"v":421344},{"d":"1992-07-29","o":8.06,"h":8.23,"l":8.06,"c":8.17,"v":527835},{"d":"1992-07-30","o":8.23,"h":8.44,"l":8.06,"c":8.17,"v":580041},{"d":"1992-07-31","o":8.23,"h":8.23,"l":8.12,"c":8.17,"v":743589},{"d":"1992-08-03","o":8.17,"h":8.23,"l":8.12,"c":8.12,"v":320859},{"d":"1992-08-04","o":8.17,"h":8.17,"l":8.06,"c":8.06,"v":241626},{"d":"1992-08-05","o":8.06,"h":8.06,"l":7.9,"c":7.9,"v":746823},{"d":"1992-08-06","o":7.95,"h":7.95,"l":7.85,"c":7.9,"v":218064},{"d":"1992-08-07","o":7.9,"h":8.01,"l":7.9,"c":7.95,"v":506121},{"d":"1992-08-10","o":7.9,"h":7.9,"l":7.79,"c":7.79,"v":489720},{"d":"1992-08-11","o":7.79,"h":7.9,"l":7.74,"c":7.85,"v":693231},{"d":"1992-08-12","o":7.79,"h":8.01,"l":7.79,"c":7.95,"v":926310},{"d":"1992-08-13","o":8.44,"h":8.44,"l":8.23,"c":8.28,"v":995379},{"d":"1992-08-14","o":8.28,"h":8.39,"l":8.23,"c":8.39,"v":666204},{"d":"1992-08-17","o":8.28,"h":8.44,"l":8.28,"c":8.33,"v":485100},{"d":"1992-08-18","o":8.33,"h":8.39,"l":8.28,"c":8.33,"v":369138},{"d":"1992-08-19","o":8.33,"h":8.33,"l":8.23,"c":8.23,"v":1097019},{"d":"1992-08-20","o":8.23,"h":8.28,"l":8.06,"c":8.06,"v":309540},{"d":"1992-08-21","o":8.17,"h":8.17,"l":7.95,"c":8.01,"v":147840},{"d":"1992-08-24","o":8.01,"h":8.01,"l":7.9,"c":7.95,"v":359436},{"d":"1992-08-25","o":7.95,"h":8.28,"l":7.95,"c":8.12,"v":1139061},{"d":"1992-08-26","o":8.17,"h":8.28,"l":8.17,"c":8.23,"v":501039},{"d":"1992-08-27","o":8.39,"h":8.5,"l":8.33,"c":8.44,"v":861630},{"d":"1992-08-28","o":8.39,"h":8.71,"l":8.39,"c":8.71,"v":1115268},{"d":"1992-08-31","o":8.71,"h":8.77,"l":8.6,"c":8.77,"v":999537},{"d":"1992-09-01","o":8.87,"h":8.87,"l":8.6,"c":8.6,"v":793485},{"d":"1992-09-02","o":8.77,"h":8.87,"l":8.66,"c":8.87,"v":791175},{"d":"1992-09-03","o":8.87,"h":9.09,"l":8.87,"c":9.04,"v":914298},{"d":"1992-09-04","o":9.04,"h":9.15,"l":8.98,"c":9.04,"v":1045506},{"d":"1992-09-08","o":9.09,"h":9.09,"l":8.98,"c":9.04,"v":636405},{"d":"1992-09-09","o":9.04,"h":9.15,"l":8.98,"c":9.09,"v":785400},{"d":"1992-09-10","o":9.15,"h":9.2,"l":9.04,"c":9.04,"v":568953},{"d":"1992-09-11","o":9.04,"h":9.09,"l":8.82,"c":8.87,"v":381150},{"d":"1992-09-14","o":8.87,"h":8.87,"l":8.71,"c":8.77,"v":382998},{"d":"1992-09-15","o":8.77,"h":8.77,"l":8.5,"c":8.6,"v":707553},{"d":"1992-09-16","o":8.55,"h":9.04,"l":8.55,"c":8.93,"v":1156617},{"d":"1992-09-17","o":8.98,"h":9.15,"l":8.93,"c":9.09,"v":1402401},{"d":"1992-09-18","o":8.98,"h":9.2,"l":8.93,"c":9.15,"v":621852},{"d":"1992-09-21","o":9.15,"h":9.36,"l":9.09,"c":9.15,"v":1777545},{"d":"1992-09-22","o":9.09,"h":9.25,"l":9.04,"c":9.15,"v":674520},{"d":"1992-09-23","o":9.15,"h":9.31,"l":9.04,"c":9.31,"v":1760682},{"d":"1992-09-24","o":9.25,"h":9.52,"l":9.25,"c":9.47,"v":2361051},{"d":"1992-09-25","o":9.42,"h":9.58,"l":9.2,"c":9.2,"v":894432},{"d":"1992-09-28","o":9.2,"h":9.2,"l":9.04,"c":9.2,"v":840840},{"d":"1992-09-29","o":9.2,"h":9.31,"l":9.15,"c":9.2,"v":166782},{"d":"1992-09-30","o":9.2,"h":9.25,"l":9.2,"c":9.25,"v":394086},{"d":"1992-10-01","o":9.2,"h":9.25,"l":9.15,"c":9.15,"v":169554},{"d":"1992-10-02","o":9.25,"h":9.25,"l":9.04,"c":9.09,"v":275352},{"d":"1992-10-05","o":8.98,"h":8.98,"l":8.5,"c":8.77,"v":889581},{"d":"1992-10-06","o":8.77,"h":8.77,"l":8.39,"c":8.44,"v":839223},{"d":"1992-10-07","o":8.44,"h":8.44,"l":8.23,"c":8.39,"v":1197042},{"d":"1992-10-08","o":8.39,"h":8.39,"l":8.17,"c":8.23,"v":866943},{"d":"1992-10-09","o":8.23,"h":8.28,"l":8.12,"c":8.23,"v":1019865},{"d":"1992-10-12","o":8.33,"h":8.39,"l":8.28,"c":8.33,"v":491337},{"d":"1992-10-13","o":8.44,"h":8.44,"l":8.33,"c":8.33,"v":331023},{"d":"1992-10-14","o":8.39,"h":8.39,"l":8.28,"c":8.28,"v":367290},{"d":"1992-10-15","o":8.23,"h":8.39,"l":8.23,"c":8.28,"v":180180},{"d":"1992-10-16","o":8.39,"h":8.55,"l":8.33,"c":8.55,"v":967890},{"d":"1992-10-19","o":8.55,"h":8.6,"l":8.39,"c":8.5,"v":1127511},{"d":"1992-10-20","o":8.66,"h":8.71,"l":8.6,"c":8.71,"v":729960},{"d":"1992-10-21","o":8.71,"h":8.82,"l":8.66,"c":8.77,"v":635250},{"d":"1992-10-22","o":8.77,"h":8.82,"l":8.55,"c":8.6,"v":385308},{"d":"1992-10-23","o":8.6,"h":8.66,"l":8.55,"c":8.66,"v":139755},{"d":"1992-10-26","o":8.66,"h":8.71,"l":8.6,"c":8.66,"v":191961},{"d":"1992-10-27","o":8.6,"h":8.6,"l":8.55,"c":8.6,"v":255255},{"d":"1992-10-28","o":8.66,"h":8.66,"l":8.44,"c":8.5,"v":353430},{"d":"1992-10-29","o":8.6,"h":8.6,"l":8.44,"c":8.5,"v":383691},{"d":"1992-10-30","o":8.39,"h":8.55,"l":8.39,"c":8.55,"v":201663},{"d":"1992-11-02","o":8.55,"h":8.55,"l":8.5,"c":8.55,"v":111111},{"d":"1992-11-03","o":8.55,"h":8.55,"l":8.28,"c":8.33,"v":382998},{"d":"1992-11-04","o":8.23,"h":8.28,"l":8.06,"c":8.06,"v":1395933},{"d":"1992-11-05","o":8.06,"h":8.23,"l":8.06,"c":8.23,"v":2198196},{"d":"1992-11-06","o":8.17,"h":8.33,"l":8.17,"c":8.23,"v":144837},{"d":"1992-11-09","o":8.17,"h":8.28,"l":8.17,"c":8.23,"v":199584},{"d":"1992-11-10","o":8.28,"h":8.33,"l":8.23,"c":8.33,"v":159159},{"d":"1992-11-11","o":8.33,"h":8.39,"l":8.28,"c":8.33,"v":220374},{"d":"1992-11-12","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":141141},{"d":"1992-11-13","o":8.44,"h":8.55,"l":8.44,"c":8.55,"v":545853},{"d":"1992-11-16","o":8.55,"h":8.66,"l":8.55,"c":8.66,"v":241395},{"d":"1992-11-17","o":8.66,"h":8.66,"l":8.44,"c":8.44,"v":378609},{"d":"1992-11-18","o":8.23,"h":8.44,"l":8.23,"c":8.44,"v":369600},{"d":"1992-11-19","o":8.44,"h":8.44,"l":8.23,"c":8.28,"v":287595},{"d":"1992-11-20","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":382305},{"d":"1992-11-23","o":8.5,"h":8.55,"l":8.44,"c":8.5,"v":269577},{"d":"1992-11-24","o":8.5,"h":8.55,"l":8.39,"c":8.44,"v":321321},{"d":"1992-11-25","o":8.39,"h":8.39,"l":8.28,"c":8.28,"v":227766},{"d":"1992-11-27","o":8.28,"h":8.28,"l":8.17,"c":8.23,"v":975744},{"d":"1992-11-30","o":8.17,"h":8.28,"l":8.12,"c":8.28,"v":250866},{"d":"1992-12-01","o":8.23,"h":8.23,"l":8.17,"c":8.23,"v":100023},{"d":"1992-12-02","o":8.01,"h":8.01,"l":7.58,"c":7.63,"v":1364979},{"d":"1992-12-03","o":7.63,"h":7.68,"l":7.52,"c":7.63,"v":981288},{"d":"1992-12-04","o":7.63,"h":7.63,"l":7.41,"c":7.58,"v":614691},{"d":"1992-12-07","o":7.58,"h":7.79,"l":7.58,"c":7.79,"v":523677},{"d":"1992-12-08","o":7.74,"h":7.79,"l":7.68,"c":7.74,"v":629937},{"d":"1992-12-09","o":7.79,"h":7.79,"l":7.68,"c":7.68,"v":806190},{"d":"1992-12-10","o":7.68,"h":8.12,"l":7.68,"c":8.06,"v":979440},{"d":"1992-12-11","o":8.06,"h":8.12,"l":7.95,"c":8.06,"v":113190},{"d":"1992-12-14","o":8.01,"h":8.01,"l":7.9,"c":7.95,"v":1045968},{"d":"1992-12-15","o":7.95,"h":7.95,"l":7.9,"c":7.95,"v":451143},{"d":"1992-12-16","o":7.9,"h":8.01,"l":7.85,"c":7.9,"v":344652},{"d":"1992-12-17","o":7.9,"h":7.95,"l":7.79,"c":7.9,"v":279510},{"d":"1992-12-18","o":7.9,"h":8.06,"l":7.9,"c":8.06,"v":490182},{"d":"1992-12-21","o":8.06,"h":8.12,"l":8.01,"c":8.01,"v":392007},{"d":"1992-12-22","o":8.06,"h":8.06,"l":7.79,"c":7.85,"v":273042},{"d":"1992-12-23","o":7.9,"h":7.9,"l":7.74,"c":7.74,"v":385308},{"d":"1992-12-24","o":7.63,"h":7.63,"l":7.58,"c":7.58,"v":423192},{"d":"1992-12-28","o":7.63,"h":7.68,"l":7.52,"c":7.58,"v":427350},{"d":"1992-12-29","o":7.63,"h":7.95,"l":7.63,"c":7.9,"v":857703},{"d":"1992-12-30","o":7.9,"h":8.12,"l":7.9,"c":8.12,"v":398013},{"d":"1992-12-31","o":8.12,"h":8.23,"l":8.12,"c":8.12,"v":419034},{"d":"1993-01-04","o":8.06,"h":8.12,"l":8.01,"c":8.01,"v":317163},{"d":"1993-01-05","o":8.06,"h":8.12,"l":8.01,"c":8.01,"v":605682},{"d":"1993-01-06","o":7.95,"h":8.01,"l":7.9,"c":8.01,"v":187803},{"d":"1993-01-07","o":7.95,"h":8.01,"l":7.68,"c":7.85,"v":100485},{"d":"1993-01-08","o":7.63,"h":7.79,"l":7.63,"c":7.63,"v":429660},{"d":"1993-01-11","o":7.63,"h":7.74,"l":7.63,"c":7.68,"v":284592},{"d":"1993-01-12","o":7.68,"h":7.68,"l":7.63,"c":7.68,"v":216678},{"d":"1993-01-13","o":7.95,"h":8.01,"l":7.85,"c":8.01,"v":348348},{"d":"1993-01-14","o":8.06,"h":8.06,"l":7.79,"c":7.95,"v":422037},{"d":"1993-01-15","o":7.9,"h":8.12,"l":7.9,"c":8.06,"v":273735},{"d":"1993-01-18","o":8.06,"h":8.06,"l":7.95,"c":7.95,"v":109494},{"d":"1993-01-19","o":7.95,"h":8.06,"l":7.9,"c":8.01,"v":354354},{"d":"1993-01-20","o":8.12,"h":8.17,"l":8.06,"c":8.17,"v":282051},{"d":"1993-01-21","o":8.23,"h":8.39,"l":8.17,"c":8.39,"v":811272},{"d":"1993-01-22","o":8.39,"h":8.44,"l":8.33,"c":8.44,"v":413259},{"d":"1993-01-25","o":8.44,"h":9.04,"l":8.44,"c":9.04,"v":740817},{"d":"1993-01-26","o":9.09,"h":9.42,"l":9.09,"c":9.36,"v":2338182},{"d":"1993-01-27","o":9.31,"h":9.42,"l":9.09,"c":9.25,"v":1341186},{"d":"1993-01-28","o":9.25,"h":9.42,"l":9.2,"c":9.42,"v":841302},{"d":"1993-01-29","o":9.42,"h":9.42,"l":9.09,"c":9.25,"v":394317},{"d":"1993-02-01","o":9.15,"h":9.42,"l":9.09,"c":9.36,"v":1048740},{"d":"1993-02-02","o":9.42,"h":9.47,"l":9.36,"c":9.36,"v":1629474},{"d":"1993-02-03","o":9.42,"h":9.42,"l":9.31,"c":9.42,"v":596673},{"d":"1993-02-04","o":9.36,"h":9.42,"l":9.31,"c":9.36,"v":491106},{"d":"1993-02-05","o":9.36,"h":9.58,"l":9.36,"c":9.52,"v":653268},{"d":"1993-02-08","o":9.36,"h":9.47,"l":9.31,"c":9.47,"v":327096},{"d":"1993-02-09","o":9.47,"h":9.58,"l":9.36,"c":9.58,"v":357357},{"d":"1993-02-10","o":9.52,"h":9.52,"l":9.04,"c":9.42,"v":257796},{"d":"1993-02-11","o":9.36,"h":9.52,"l":9.36,"c":9.52,"v":284361},{"d":"1993-02-12","o":9.52,"h":9.52,"l":9.42,"c":9.47,"v":224994},{"d":"1993-02-16","o":9.42,"h":9.47,"l":9.42,"c":9.42,"v":494340},{"d":"1993-02-17","o":9.42,"h":9.52,"l":9.36,"c":9.52,"v":389004},{"d":"1993-02-18","o":9.69,"h":9.9,"l":9.63,"c":9.85,"v":888426},{"d":"1993-02-19","o":9.79,"h":10.39,"l":9.79,"c":10.34,"v":1245783},{"d":"1993-02-22","o":10.34,"h":10.71,"l":10.28,"c":10.61,"v":2231229},{"d":"1993-02-23","o":10.71,"h":10.71,"l":10.23,"c":10.39,"v":1163316},{"d":"1993-02-24","o":10.39,"h":10.55,"l":10.34,"c":10.55,"v":1199583},{"d":"1993-02-25","o":10.44,"h":10.55,"l":10.44,"c":10.55,"v":485100},{"d":"1993-02-26","o":10.55,"h":10.71,"l":10.5,"c":10.66,"v":184338},{"d":"1993-03-01","o":10.66,"h":10.71,"l":10.61,"c":10.66,"v":204435},{"d":"1993-03-02","o":10.61,"h":10.77,"l":10.55,"c":10.77,"v":382536},{"d":"1993-03-03","o":10.82,"h":10.88,"l":10.71,"c":10.77,"v":1254792},{"d":"1993-03-04","o":10.77,"h":10.77,"l":10.61,"c":10.66,"v":432201},{"d":"1993-03-05","o":10.61,"h":10.61,"l":10.34,"c":10.39,"v":633171},{"d":"1993-03-08","o":10.39,"h":10.39,"l":10.23,"c":10.28,"v":875028},{"d":"1993-03-09","o":10.23,"h":10.66,"l":10.17,"c":10.61,"v":1310463},{"d":"1993-03-10","o":10.66,"h":10.71,"l":10.23,"c":10.34,"v":852852},{"d":"1993-03-11","o":10.23,"h":10.28,"l":10.12,"c":10.12,"v":326403},{"d":"1993-03-12","o":10.12,"h":10.23,"l":9.96,"c":10.12,"v":367752},{"d":"1993-03-15","o":10.28,"h":10.39,"l":10.28,"c":10.34,"v":416493},{"d":"1993-03-16","o":10.23,"h":10.34,"l":10.17,"c":10.28,"v":199122},{"d":"1993-03-17","o":10.28,"h":10.61,"l":10.28,"c":10.61,"v":454146},{"d":"1993-03-18","o":10.61,"h":10.66,"l":10.44,"c":10.66,"v":407253},{"d":"1993-03-19","o":10.71,"h":10.77,"l":10.61,"c":10.66,"v":203049},{"d":"1993-03-22","o":10.66,"h":10.66,"l":10.5,"c":10.55,"v":168399},{"d":"1993-03-23","o":10.61,"h":10.61,"l":10.28,"c":10.28,"v":180873},{"d":"1993-03-24","o":10.28,"h":10.5,"l":10.23,"c":10.34,"v":3210438},{"d":"1993-03-25","o":10.39,"h":10.66,"l":10.39,"c":10.61,"v":1455531},{"d":"1993-03-26","o":10.66,"h":11.15,"l":10.66,"c":11.04,"v":1902285},{"d":"1993-03-29","o":10.98,"h":11.09,"l":10.98,"c":10.98,"v":1069299},{"d":"1993-03-30","o":11.09,"h":11.31,"l":11.04,"c":11.26,"v":819588},{"d":"1993-03-31","o":11.36,"h":11.36,"l":11.15,"c":11.31,"v":1457610},{"d":"1993-04-01","o":11.31,"h":11.31,"l":11.09,"c":11.15,"v":502425},{"d":"1993-04-02","o":11.04,"h":11.09,"l":10.88,"c":10.93,"v":286440},{"d":"1993-04-05","o":10.93,"h":11.09,"l":10.88,"c":11.09,"v":327558},{"d":"1993-04-06","o":11.09,"h":11.26,"l":11.09,"c":11.2,"v":567798},{"d":"1993-04-07","o":11.04,"h":11.26,"l":10.98,"c":11.2,"v":635712},{"d":"1993-04-08","o":11.26,"h":11.47,"l":11.2,"c":11.42,"v":896973},{"d":"1993-04-12","o":11.58,"h":11.58,"l":11.31,"c":11.31,"v":292908},{"d":"1993-04-13","o":11.47,"h":11.69,"l":11.47,"c":11.63,"v":935550},{"d":"1993-04-14","o":11.58,"h":11.63,"l":11.53,"c":11.63,"v":406329},{"d":"1993-04-15","o":11.63,"h":11.63,"l":11.31,"c":11.42,"v":468237},{"d":"1993-04-16","o":11.31,"h":11.58,"l":11.26,"c":11.42,"v":417648},{"d":"1993-04-19","o":11.53,"h":11.9,"l":11.47,"c":11.85,"v":1379301},{"d":"1993-04-20","o":11.85,"h":12.12,"l":11.69,"c":11.8,"v":1539153},{"d":"1993-04-21","o":11.9,"h":11.9,"l":11.42,"c":11.42,"v":617232},{"d":"1993-04-22","o":11.47,"h":11.58,"l":11.36,"c":11.53,"v":511665},{"d":"1993-04-23","o":11.47,"h":11.47,"l":10.88,"c":11.09,"v":880803},{"d":"1993-04-26","o":11.15,"h":11.36,"l":11.09,"c":11.36,"v":737121},{"d":"1993-04-27","o":11.36,"h":11.36,"l":10.66,"c":10.88,"v":704088},{"d":"1993-04-28","o":11.04,"h":11.36,"l":11.04,"c":11.36,"v":842457},{"d":"1993-04-29","o":11.36,"h":11.36,"l":11.15,"c":11.26,"v":774774},{"d":"1993-04-30","o":11.26,"h":12.01,"l":11.15,"c":11.58,"v":1335180},{"d":"1993-05-03","o":11.63,"h":11.63,"l":11.42,"c":11.63,"v":322245},{"d":"1993-05-04","o":11.58,"h":11.58,"l":11.31,"c":11.31,"v":256641},{"d":"1993-05-05","o":11.26,"h":11.47,"l":11.26,"c":11.47,"v":182721},{"d":"1993-05-06","o":11.47,"h":11.58,"l":11.42,"c":11.53,"v":300762},{"d":"1993-05-07","o":11.58,"h":11.63,"l":11.53,"c":11.53,"v":788172},{"d":"1993-05-10","o":11.58,"h":11.58,"l":11.15,"c":11.2,"v":540078},{"d":"1993-05-11","o":11.09,"h":11.15,"l":10.93,"c":11.15,"v":480711},{"d":"1993-05-12","o":11.15,"h":11.31,"l":11.04,"c":11.26,"v":647955},{"d":"1993-05-13","o":11.04,"h":11.09,"l":10.93,"c":11.09,"v":611919},{"d":"1993-05-14","o":11.09,"h":11.26,"l":11.04,"c":11.26,"v":211827},{"d":"1993-05-17","o":11.2,"h":11.26,"l":10.77,"c":10.82,"v":712635},{"d":"1993-05-18","o":10.77,"h":10.82,"l":10.61,"c":10.77,"v":485793},{"d":"1993-05-19","o":10.77,"h":10.82,"l":10.61,"c":10.77,"v":509586},{"d":"1993-05-20","o":10.77,"h":10.82,"l":10.55,"c":10.61,"v":466620},{"d":"1993-05-21","o":10.66,"h":10.77,"l":10.61,"c":10.77,"v":318549},{"d":"1993-05-24","o":10.77,"h":10.98,"l":10.71,"c":10.82,"v":486486},{"d":"1993-05-25","o":10.82,"h":11.2,"l":10.71,"c":11.09,"v":1334256},{"d":"1993-05-26","o":11.15,"h":11.36,"l":11.09,"c":11.36,"v":811734},{"d":"1993-05-27","o":11.26,"h":11.36,"l":11.2,"c":11.36,"v":175791},{"d":"1993-05-28","o":11.36,"h":11.36,"l":11.26,"c":11.31,"v":318318},{"d":"1993-06-01","o":11.2,"h":11.31,"l":11.2,"c":11.26,"v":340494},{"d":"1993-06-02","o":11.26,"h":11.26,"l":11.09,"c":11.2,"v":511434},{"d":"1993-06-03","o":11.2,"h":12.28,"l":11.09,"c":12.23,"v":3552087},{"d":"1993-06-04","o":12.12,"h":12.23,"l":12.07,"c":12.12,"v":719103},{"d":"1993-06-07","o":12.01,"h":12.39,"l":12.01,"c":12.34,"v":1543311},{"d":"1993-06-08","o":12.34,"h":12.34,"l":12.18,"c":12.34,"v":542157},{"d":"1993-06-09","o":12.45,"h":12.55,"l":12.39,"c":12.5,"v":609378},{"d":"1993-06-10","o":12.5,"h":12.5,"l":12.12,"c":12.28,"v":447678},{"d":"1993-06-11","o":12.28,"h":12.28,"l":11.47,"c":11.69,"v":560868},{"d":"1993-06-14","o":11.69,"h":11.9,"l":11.69,"c":11.85,"v":204897},{"d":"1993-06-15","o":12.01,"h":12.01,"l":11.9,"c":11.9,"v":318087},{"d":"1993-06-16","o":11.9,"h":12.18,"l":11.9,"c":12.18,"v":420882},{"d":"1993-06-17","o":12.34,"h":13.1,"l":12.34,"c":12.99,"v":1367520},{"d":"1993-06-18","o":12.99,"h":12.99,"l":12.23,"c":12.23,"v":1158696},{"d":"1993-06-21","o":12.28,"h":12.55,"l":12.23,"c":12.45,"v":333102},{"d":"1993-06-22","o":12.45,"h":12.55,"l":12.45,"c":12.45,"v":86625},{"d":"1993-06-23","o":12.5,"h":12.5,"l":12.23,"c":12.28,"v":550242},{"d":"1993-06-24","o":12.23,"h":12.23,"l":11.9,"c":12.07,"v":732963},{"d":"1993-06-25","o":12.07,"h":12.12,"l":12.01,"c":12.07,"v":430815},{"d":"1993-06-28","o":12.07,"h":12.18,"l":12.01,"c":12.01,"v":143913},{"d":"1993-06-29","o":11.96,"h":12.18,"l":11.96,"c":12.18,"v":560637},{"d":"1993-06-30","o":12.23,"h":12.23,"l":12.01,"c":12.01,"v":260337},{"d":"1993-07-01","o":12.12,"h":12.28,"l":12.12,"c":12.18,"v":313467},{"d":"1993-07-02","o":12.18,"h":12.39,"l":12.12,"c":12.34,"v":318318},{"d":"1993-07-06","o":12.34,"h":12.39,"l":12.01,"c":12.07,"v":1250865},{"d":"1993-07-07","o":12.01,"h":12.45,"l":12.01,"c":12.39,"v":403788},{"d":"1993-07-08","o":12.34,"h":12.39,"l":12.07,"c":12.07,"v":1140447},{"d":"1993-07-09","o":12.07,"h":12.07,"l":11.9,"c":11.9,"v":215061},{"d":"1993-07-12","o":12.01,"h":12.01,"l":11.8,"c":11.8,"v":680988},{"d":"1993-07-13","o":11.8,"h":11.85,"l":11.74,"c":11.85,"v":321090},{"d":"1993-07-14","o":11.85,"h":11.85,"l":11.69,"c":11.69,"v":228690},{"d":"1993-07-15","o":11.74,"h":11.74,"l":11.58,"c":11.74,"v":492492},{"d":"1993-07-16","o":11.69,"h":11.74,"l":11.47,"c":11.47,"v":380919},{"d":"1993-07-19","o":11.47,"h":11.53,"l":11.42,"c":11.53,"v":933702},{"d":"1993-07-20","o":11.58,"h":11.8,"l":11.58,"c":11.74,"v":241395},{"d":"1993-07-21","o":11.8,"h":11.96,"l":11.74,"c":11.85,"v":413490},{"d":"1993-07-22","o":11.85,"h":11.96,"l":11.69,"c":11.74,"v":700623},{"d":"1993-07-23","o":11.8,"h":12.12,"l":11.74,"c":12.07,"v":734349},{"d":"1993-07-26","o":12.12,"h":12.12,"l":12.01,"c":12.07,"v":223146},{"d":"1993-07-27","o":12.07,"h":12.07,"l":11.8,"c":11.8,"v":215523},{"d":"1993-07-28","o":11.9,"h":12.12,"l":11.9,"c":12.07,"v":360822},{"d":"1993-07-29","o":12.01,"h":12.01,"l":11.96,"c":12.01,"v":400554},{"d":"1993-07-30","o":12.01,"h":12.23,"l":11.96,"c":12.18,"v":580965},{"d":"1993-08-02","o":12.18,"h":12.34,"l":12.12,"c":12.34,"v":303303},{"d":"1993-08-03","o":12.34,"h":12.45,"l":12.12,"c":12.18,"v":217602},{"d":"1993-08-04","o":12.45,"h":12.5,"l":12.34,"c":12.39,"v":579117},{"d":"1993-08-05","o":12.45,"h":12.45,"l":12.18,"c":12.18,"v":446061},{"d":"1993-08-06","o":12.23,"h":12.23,"l":11.96,"c":11.96,"v":382767},{"d":"1993-08-09","o":11.96,"h":12.12,"l":11.85,"c":12.12,"v":657657},{"d":"1993-08-10","o":12.12,"h":12.45,"l":12.12,"c":12.45,"v":865095},{"d":"1993-08-11","o":12.45,"h":12.66,"l":12.39,"c":12.61,"v":424116},{"d":"1993-08-12","o":12.72,"h":13.37,"l":12.72,"c":13.31,"v":840147},{"d":"1993-08-13","o":13.42,"h":13.91,"l":13.31,"c":13.37,"v":1510740},{"d":"1993-08-16","o":13.31,"h":13.37,"l":13.2,"c":13.2,"v":537999},{"d":"1993-08-17","o":13.31,"h":13.8,"l":13.31,"c":13.8,"v":893739},{"d":"1993-08-18","o":13.69,"h":13.85,"l":13.69,"c":13.85,"v":584199},{"d":"1993-08-19","o":13.8,"h":13.8,"l":13.26,"c":13.37,"v":448602},{"d":"1993-08-20","o":13.42,"h":13.42,"l":13.37,"c":13.42,"v":297066},{"d":"1993-08-23","o":13.42,"h":13.85,"l":13.37,"c":13.85,"v":958881},{"d":"1993-08-24","o":13.74,"h":13.96,"l":13.69,"c":13.8,"v":772233},{"d":"1993-08-25","o":13.8,"h":14.02,"l":13.69,"c":14.02,"v":794178},{"d":"1993-08-26","o":13.91,"h":14.5,"l":13.91,"c":14.07,"v":1102563},{"d":"1993-08-27","o":13.96,"h":14.18,"l":13.64,"c":13.64,"v":1097250},{"d":"1993-08-30","o":13.64,"h":13.8,"l":13.58,"c":13.8,"v":433818},{"d":"1993-08-31","o":13.74,"h":13.85,"l":13.64,"c":13.74,"v":933471},{"d":"1993-09-01","o":13.8,"h":13.8,"l":13.74,"c":13.8,"v":483021},{"d":"1993-09-02","o":13.8,"h":13.8,"l":13.37,"c":13.42,"v":444906},{"d":"1993-09-03","o":13.42,"h":13.47,"l":13.1,"c":13.1,"v":1027026},{"d":"1993-09-07","o":13.1,"h":13.1,"l":12.61,"c":12.61,"v":764841},{"d":"1993-09-08","o":12.55,"h":12.55,"l":12.34,"c":12.5,"v":1188726},{"d":"1993-09-09","o":12.55,"h":12.93,"l":12.55,"c":12.72,"v":823053},{"d":"1993-09-10","o":12.66,"h":12.66,"l":12.34,"c":12.34,"v":379302},{"d":"1993-09-13","o":12.34,"h":12.34,"l":12.12,"c":12.18,"v":281589},{"d":"1993-09-14","o":12.01,"h":12.34,"l":11.8,"c":12.28,"v":789096},{"d":"1993-09-15","o":12.28,"h":12.28,"l":12.12,"c":12.18,"v":788865},{"d":"1993-09-16","o":11.96,"h":12.18,"l":11.96,"c":12.18,"v":565950},{"d":"1993-09-17","o":11.96,"h":12.01,"l":11.9,"c":11.96,"v":413028},{"d":"1993-09-20","o":12.07,"h":12.34,"l":12.07,"c":12.18,"v":438669},{"d":"1993-09-21","o":12.18,"h":12.34,"l":11.96,"c":12.07,"v":633864},{"d":"1993-09-22","o":12.12,"h":12.12,"l":11.8,"c":11.85,"v":423885},{"d":"1993-09-23","o":11.96,"h":12.12,"l":11.85,"c":11.96,"v":367752},{"d":"1993-09-24","o":11.9,"h":12.07,"l":11.9,"c":12.01,"v":275583},{"d":"1993-09-27","o":12.07,"h":12.12,"l":11.8,"c":11.9,"v":402633},{"d":"1993-09-28","o":11.9,"h":12.39,"l":11.9,"c":12.39,"v":855162},{"d":"1993-09-29","o":12.5,"h":12.99,"l":12.39,"c":12.99,"v":1446522},{"d":"1993-09-30","o":12.99,"h":13.15,"l":12.82,"c":12.82,"v":666666},{"d":"1993-10-01","o":13.1,"h":13.53,"l":13.1,"c":13.37,"v":795102},{"d":"1993-10-04","o":13.31,"h":13.42,"l":13.04,"c":13.26,"v":412335},{"d":"1993-10-05","o":13.2,"h":13.2,"l":13.04,"c":13.04,"v":351582},{"d":"1993-10-06","o":13.04,"h":13.04,"l":12.66,"c":12.77,"v":262878},{"d":"1993-10-07","o":12.88,"h":12.88,"l":12.45,"c":12.45,"v":770385},{"d":"1993-10-08","o":12.5,"h":12.5,"l":12.01,"c":12.01,"v":810579},{"d":"1993-10-11","o":12.07,"h":12.72,"l":12.07,"c":12.61,"v":561792},{"d":"1993-10-12","o":12.61,"h":12.61,"l":12.34,"c":12.39,"v":184338},{"d":"1993-10-13","o":12.45,"h":12.45,"l":12.01,"c":12.07,"v":687687},{"d":"1993-10-14","o":12.12,"h":12.23,"l":12.07,"c":12.18,"v":505659},{"d":"1993-10-15","o":12.23,"h":12.28,"l":11.96,"c":12.12,"v":429429},{"d":"1993-10-18","o":12.01,"h":12.01,"l":11.69,"c":11.69,"v":422268},{"d":"1993-10-19","o":11.8,"h":11.8,"l":11.47,"c":11.63,"v":1669668},{"d":"1993-10-20","o":11.63,"h":11.63,"l":10.82,"c":10.88,"v":762531},{"d":"1993-10-21","o":10.93,"h":11.2,"l":10.93,"c":11.04,"v":1163085},{"d":"1993-10-22","o":11.04,"h":11.2,"l":10.98,"c":11.09,"v":1010856},{"d":"1993-10-25","o":11.09,"h":11.36,"l":10.98,"c":10.98,"v":409332},{"d":"1993-10-26","o":11.15,"h":11.31,"l":10.71,"c":10.82,"v":1247862},{"d":"1993-10-27","o":10.93,"h":11.26,"l":10.93,"c":11.26,"v":1276968},{"d":"1993-10-28","o":11.47,"h":11.63,"l":11.42,"c":11.53,"v":1050588},{"d":"1993-10-29","o":11.53,"h":11.63,"l":11.42,"c":11.53,"v":846846},{"d":"1993-11-01","o":11.53,"h":11.53,"l":11.2,"c":11.2,"v":691614},{"d":"1993-11-02","o":11.2,"h":11.36,"l":11.2,"c":11.31,"v":752367},{"d":"1993-11-03","o":11.31,"h":11.36,"l":11.04,"c":11.26,"v":622314},{"d":"1993-11-04","o":11.31,"h":11.31,"l":11.2,"c":11.2,"v":555786},{"d":"1993-11-05","o":11.2,"h":11.42,"l":11.2,"c":11.42,"v":570801},{"d":"1993-11-08","o":11.69,"h":11.69,"l":11.58,"c":11.63,"v":860475},{"d":"1993-11-09","o":11.69,"h":11.69,"l":11.36,"c":11.42,"v":468699},{"d":"1993-11-10","o":11.42,"h":11.42,"l":11.09,"c":11.15,"v":570801},{"d":"1993-11-11","o":11.26,"h":11.26,"l":10.88,"c":11.04,"v":411180},{"d":"1993-11-12","o":10.98,"h":11.04,"l":10.82,"c":11.04,"v":326634},{"d":"1993-11-15","o":10.93,"h":10.93,"l":10.55,"c":10.61,"v":316470},{"d":"1993-11-16","o":10.71,"h":10.71,"l":10.06,"c":10.34,"v":1256178},{"d":"1993-11-17","o":10.39,"h":10.82,"l":10.34,"c":10.82,"v":2067219},{"d":"1993-11-18","o":10.82,"h":11.47,"l":10.82,"c":11.15,"v":1255254},{"d":"1993-11-19","o":11.15,"h":11.15,"l":10.93,"c":10.93,"v":377223},{"d":"1993-11-22","o":10.88,"h":10.88,"l":10.44,"c":10.61,"v":653730},{"d":"1993-11-23","o":10.71,"h":10.77,"l":10.44,"c":10.5,"v":494109},{"d":"1993-11-24","o":10.5,"h":10.5,"l":10.28,"c":10.44,"v":468468},{"d":"1993-11-26","o":10.39,"h":10.39,"l":10.01,"c":10.06,"v":952413},{"d":"1993-11-29","o":10.12,"h":10.12,"l":9.42,"c":9.63,"v":2303070},{"d":"1993-11-30","o":9.74,"h":9.74,"l":9.42,"c":9.47,"v":1605450},{"d":"1993-12-01","o":9.42,"h":9.52,"l":9.36,"c":9.52,"v":1387386},{"d":"1993-12-02","o":9.63,"h":9.96,"l":9.52,"c":9.74,"v":1378608},{"d":"1993-12-03","o":9.69,"h":9.96,"l":9.69,"c":9.85,"v":872949},{"d":"1993-12-06","o":9.9,"h":10.01,"l":9.85,"c":9.96,"v":1274658},{"d":"1993-12-07","o":9.96,"h":10.06,"l":9.85,"c":9.9,"v":1528989},{"d":"1993-12-08","o":9.79,"h":9.79,"l":9.31,"c":9.47,"v":2803416},{"d":"1993-12-09","o":9.36,"h":9.36,"l":8.82,"c":9.09,"v":3085929},{"d":"1993-12-10","o":9.2,"h":9.52,"l":9.2,"c":9.52,"v":1921920},{"d":"1993-12-13","o":9.52,"h":9.52,"l":9.25,"c":9.25,"v":301917},{"d":"1993-12-14","o":9.25,"h":9.36,"l":9.25,"c":9.36,"v":457380},{"d":"1993-12-15","o":9.47,"h":9.74,"l":9.47,"c":9.69,"v":947793},{"d":"1993-12-16","o":9.69,"h":9.9,"l":9.69,"c":9.79,"v":712173},{"d":"1993-12-17","o":9.85,"h":9.9,"l":9.74,"c":9.85,"v":345114},{"d":"1993-12-20","o":9.96,"h":9.96,"l":9.58,"c":9.58,"v":364287},{"d":"1993-12-21","o":9.63,"h":9.63,"l":9.31,"c":9.36,"v":483945},{"d":"1993-12-22","o":9.36,"h":9.58,"l":9.31,"c":9.47,"v":1138137},{"d":"1993-12-23","o":9.47,"h":10.06,"l":9.42,"c":9.9,"v":703626},{"d":"1993-12-27","o":9.96,"h":10.39,"l":9.96,"c":10.34,"v":1141833},{"d":"1993-12-28","o":10.23,"h":10.34,"l":10.17,"c":10.23,"v":538461},{"d":"1993-12-29","o":10.23,"h":10.28,"l":10.17,"c":10.23,"v":804342},{"d":"1993-12-30","o":10.23,"h":10.28,"l":10.12,"c":10.23,"v":185262},{"d":"1993-12-31","o":10.28,"h":10.34,"l":10.12,"c":10.12,"v":350889},{"d":"1994-01-03","o":10.17,"h":10.5,"l":10.12,"c":10.44,"v":569184},{"d":"1994-01-04","o":10.44,"h":10.55,"l":10.34,"c":10.55,"v":191961},{"d":"1994-01-05","o":10.55,"h":10.88,"l":10.55,"c":10.88,"v":76461},{"d":"1994-01-06","o":11.04,"h":11.31,"l":10.98,"c":11.09,"v":1291290},{"d":"1994-01-07","o":11.09,"h":11.2,"l":10.93,"c":10.93,"v":798798},{"d":"1994-01-10","o":10.61,"h":10.82,"l":10.28,"c":10.44,"v":1004619},{"d":"1994-01-11","o":10.66,"h":10.66,"l":10.5,"c":10.61,"v":651651},{"d":"1994-01-12","o":10.61,"h":10.61,"l":10.23,"c":10.34,"v":611457},{"d":"1994-01-13","o":10.28,"h":10.5,"l":10.23,"c":10.5,"v":744513},{"d":"1994-01-14","o":10.5,"h":10.5,"l":10.39,"c":10.5,"v":388773},{"d":"1994-01-17","o":10.55,"h":10.77,"l":10.55,"c":10.77,"v":811734},{"d":"1994-01-18","o":10.71,"h":10.77,"l":10.61,"c":10.71,"v":636174},{"d":"1994-01-19","o":10.71,"h":11.26,"l":10.66,"c":11.04,"v":1641948},{"d":"1994-01-20","o":10.98,"h":11.15,"l":10.88,"c":11.09,"v":686994},{"d":"1994-01-21","o":11.09,"h":11.15,"l":10.93,"c":10.93,"v":572418},{"d":"1994-01-24","o":10.82,"h":11.09,"l":10.82,"c":11.04,"v":625086},{"d":"1994-01-25","o":10.98,"h":11.04,"l":10.77,"c":10.82,"v":632709},{"d":"1994-01-26","o":10.88,"h":10.88,"l":10.28,"c":10.34,"v":1101639},{"d":"1994-01-27","o":10.39,"h":10.61,"l":10.28,"c":10.39,"v":3546774},{"d":"1994-01-28","o":10.5,"h":10.66,"l":10.44,"c":10.66,"v":725109},{"d":"1994-01-31","o":10.61,"h":10.82,"l":10.61,"c":10.82,"v":399399},{"d":"1994-02-01","o":10.82,"h":10.93,"l":10.71,"c":10.88,"v":914298},{"d":"1994-02-02","o":10.93,"h":11.53,"l":10.93,"c":11.53,"v":1947099},{"d":"1994-02-03","o":11.53,"h":11.53,"l":11.2,"c":11.2,"v":859551},{"d":"1994-02-04","o":11.26,"h":11.31,"l":10.5,"c":10.5,"v":542157},{"d":"1994-02-07","o":10.61,"h":11.04,"l":10.61,"c":11.04,"v":735042},{"d":"1994-02-08","o":11.04,"h":11.09,"l":10.93,"c":11.04,"v":2237928},{"d":"1994-02-09","o":11.04,"h":11.04,"l":10.77,"c":10.98,"v":565950},{"d":"1994-02-10","o":11.04,"h":11.31,"l":10.88,"c":11.2,"v":1895817},{"d":"1994-02-11","o":11.2,"h":11.47,"l":11.2,"c":11.42,"v":1366596},{"d":"1994-02-14","o":11.47,"h":11.63,"l":11.15,"c":11.15,"v":836451},{"d":"1994-02-15","o":11.2,"h":11.2,"l":10.88,"c":11.04,"v":138831},{"d":"1994-02-16","o":11.04,"h":11.26,"l":11.04,"c":11.2,"v":412104},{"d":"1994-02-17","o":11.2,"h":11.26,"l":11.15,"c":11.2,"v":273042},{"d":"1994-02-18","o":11.2,"h":11.2,"l":11.09,"c":11.09,"v":61215},{"d":"1994-02-22","o":11.09,"h":11.36,"l":11.04,"c":11.2,"v":1404249},{"d":"1994-02-23","o":11.36,"h":11.36,"l":11.2,"c":11.26,"v":237006},{"d":"1994-02-24","o":11.2,"h":11.26,"l":11.09,"c":11.15,"v":183645},{"d":"1994-02-25","o":11.09,"h":11.09,"l":10.98,"c":11.09,"v":562254},{"d":"1994-02-28","o":11.09,"h":11.15,"l":10.82,"c":10.82,"v":726264},{"d":"1994-03-01","o":10.93,"h":10.93,"l":10.55,"c":10.82,"v":526680},{"d":"1994-03-02","o":10.82,"h":11.04,"l":10.39,"c":11.04,"v":516747},{"d":"1994-03-03","o":11.04,"h":11.04,"l":10.77,"c":10.98,"v":430122},{"d":"1994-03-04","o":10.98,"h":10.98,"l":10.71,"c":10.82,"v":184569},{"d":"1994-03-07","o":10.82,"h":11.04,"l":10.77,"c":10.93,"v":243474},{"d":"1994-03-08","o":10.98,"h":10.98,"l":10.34,"c":10.34,"v":388542},{"d":"1994-03-09","o":10.28,"h":10.34,"l":10.01,"c":10.06,"v":1688379},{"d":"1994-03-10","o":10.12,"h":10.12,"l":9.9,"c":9.96,"v":1266342},{"d":"1994-03-11","o":10.39,"h":10.5,"l":10.17,"c":10.39,"v":893046},{"d":"1994-03-14","o":10.5,"h":10.66,"l":10.5,"c":10.61,"v":458766},{"d":"1994-03-15","o":10.66,"h":10.82,"l":10.61,"c":10.61,"v":613536},{"d":"1994-03-16","o":10.61,"h":11.09,"l":10.5,"c":10.93,"v":1408407},{"d":"1994-03-17","o":11.04,"h":11.36,"l":10.98,"c":11.31,"v":694617},{"d":"1994-03-18","o":11.36,"h":11.47,"l":11.31,"c":11.42,"v":799260},{"d":"1994-03-21","o":11.36,"h":11.42,"l":11.2,"c":11.2,"v":552552},{"d":"1994-03-22","o":11.26,"h":11.47,"l":11.26,"c":11.47,"v":339339},{"d":"1994-03-23","o":11.2,"h":11.2,"l":11.04,"c":11.15,"v":672210},{"d":"1994-03-24","o":11.15,"h":11.2,"l":10.93,"c":10.98,"v":322707},{"d":"1994-03-25","o":10.93,"h":11.09,"l":10.66,"c":10.98,"v":711942},{"d":"1994-03-28","o":10.82,"h":10.82,"l":10.39,"c":10.61,"v":909678},{"d":"1994-03-29","o":10.61,"h":10.61,"l":10.12,"c":10.12,"v":992607},{"d":"1994-03-30","o":10.06,"h":10.44,"l":9.79,"c":10.23,"v":465927},{"d":"1994-03-31","o":10.12,"h":10.23,"l":9.74,"c":10.01,"v":854469},{"d":"1994-04-04","o":9.74,"h":9.9,"l":9.63,"c":9.85,"v":831369},{"d":"1994-04-05","o":10.28,"h":10.34,"l":9.96,"c":10.17,"v":593208},{"d":"1994-04-06","o":10.12,"h":10.34,"l":9.96,"c":10.01,"v":462462},{"d":"1994-04-07","o":10.01,"h":10.17,"l":9.96,"c":10.06,"v":516516},{"d":"1994-04-08","o":10.06,"h":10.39,"l":10.06,"c":10.17,"v":905982},{"d":"1994-04-11","o":10.17,"h":10.55,"l":10.12,"c":10.5,"v":245553},{"d":"1994-04-12","o":10.44,"h":10.55,"l":10.28,"c":10.34,"v":310464},{"d":"1994-04-13","o":10.39,"h":10.44,"l":10.28,"c":10.44,"v":230769},{"d":"1994-04-14","o":10.44,"h":10.82,"l":10.44,"c":10.77,"v":279741},{"d":"1994-04-15","o":10.88,"h":11.53,"l":10.88,"c":11.53,"v":1273041},{"d":"1994-04-18","o":11.9,"h":12.12,"l":11.69,"c":12.01,"v":2932545},{"d":"1994-04-19","o":11.85,"h":11.85,"l":11.42,"c":11.58,"v":1321089},{"d":"1994-04-20","o":11.42,"h":11.42,"l":10.98,"c":11.26,"v":1247862},{"d":"1994-04-21","o":11.31,"h":11.47,"l":11.26,"c":11.47,"v":439131},{"d":"1994-04-22","o":11.42,"h":11.74,"l":11.31,"c":11.69,"v":498267},{"d":"1994-04-25","o":11.69,"h":12.07,"l":11.58,"c":12.07,"v":283668},{"d":"1994-04-26","o":11.9,"h":12.55,"l":11.9,"c":12.34,"v":2227764},{"d":"1994-04-28","o":12.01,"h":12.07,"l":11.74,"c":11.85,"v":962346},{"d":"1994-04-29","o":11.85,"h":11.9,"l":11.63,"c":11.74,"v":854931},{"d":"1994-05-02","o":11.69,"h":11.8,"l":11.47,"c":11.63,"v":644259},{"d":"1994-05-03","o":11.69,"h":11.69,"l":11.36,"c":11.42,"v":384615},{"d":"1994-05-04","o":11.42,"h":11.69,"l":11.2,"c":11.63,"v":689535},{"d":"1994-05-05","o":11.69,"h":12.01,"l":11.69,"c":11.69,"v":1066989},{"d":"1994-05-06","o":11.74,"h":12.12,"l":11.69,"c":12.12,"v":1520211},{"d":"1994-05-09","o":12.12,"h":12.12,"l":11.85,"c":12.01,"v":1189188},{"d":"1994-05-10","o":12.01,"h":12.07,"l":11.9,"c":11.9,"v":528990},{"d":"1994-05-11","o":11.9,"h":11.96,"l":11.69,"c":11.74,"v":369831},{"d":"1994-05-12","o":11.74,"h":11.85,"l":11.58,"c":11.69,"v":570570},{"d":"1994-05-13","o":11.8,"h":11.8,"l":11.53,"c":11.69,"v":352506},{"d":"1994-05-16","o":11.58,"h":11.69,"l":11.31,"c":11.42,"v":207438},{"d":"1994-05-17","o":11.53,"h":11.53,"l":11.36,"c":11.42,"v":203742},{"d":"1994-05-18","o":11.26,"h":11.9,"l":11.26,"c":11.9,"v":440517},{"d":"1994-05-19","o":11.8,"h":11.96,"l":11.8,"c":11.8,"v":409332},{"d":"1994-05-20","o":11.8,"h":11.8,"l":11.47,"c":11.58,"v":688149},{"d":"1994-05-23","o":11.58,"h":11.8,"l":11.47,"c":11.47,"v":306999},{"d":"1994-05-24","o":11.53,"h":11.63,"l":11.36,"c":11.53,"v":160083},{"d":"1994-05-25","o":11.47,"h":11.63,"l":11.31,"c":11.58,"v":279510},{"d":"1994-05-26","o":11.58,"h":11.85,"l":11.26,"c":11.69,"v":722568},{"d":"1994-05-27","o":11.74,"h":11.8,"l":11.53,"c":11.69,"v":246939},{"d":"1994-05-31","o":11.69,"h":11.74,"l":11.47,"c":11.74,"v":328944},{"d":"1994-06-01","o":11.74,"h":11.8,"l":11.47,"c":11.53,"v":576345},{"d":"1994-06-02","o":11.53,"h":11.69,"l":11.42,"c":11.58,"v":527142},{"d":"1994-06-03","o":11.53,"h":11.63,"l":11.31,"c":11.31,"v":322014},{"d":"1994-06-06","o":11.31,"h":11.53,"l":11.31,"c":11.42,"v":132132},{"d":"1994-06-07","o":11.53,"h":11.69,"l":11.42,"c":11.42,"v":475398},{"d":"1994-06-08","o":11.36,"h":11.42,"l":11.04,"c":11.31,"v":592977},{"d":"1994-06-09","o":11.36,"h":11.58,"l":11.26,"c":11.58,"v":352968},{"d":"1994-06-10","o":11.53,"h":11.8,"l":11.53,"c":11.8,"v":638022},{"d":"1994-06-13","o":11.9,"h":12.07,"l":11.8,"c":11.9,"v":1255485},{"d":"1994-06-14","o":11.85,"h":12.01,"l":11.74,"c":11.85,"v":459228},{"d":"1994-06-15","o":11.63,"h":11.9,"l":11.53,"c":11.9,"v":180873},{"d":"1994-06-16","o":12.01,"h":12.34,"l":12.01,"c":12.23,"v":681219},{"d":"1994-06-17","o":12.28,"h":12.45,"l":12.28,"c":12.39,"v":1060521},{"d":"1994-06-20","o":12.39,"h":12.55,"l":12.07,"c":12.55,"v":1442826},{"d":"1994-06-21","o":12.55,"h":12.55,"l":12.18,"c":12.34,"v":532686},{"d":"1994-06-22","o":12.34,"h":12.66,"l":12.34,"c":12.39,"v":765303},{"d":"1994-06-23","o":12.45,"h":12.5,"l":12.18,"c":12.18,"v":741048},{"d":"1994-06-24","o":12.18,"h":12.28,"l":11.96,"c":12.07,"v":368676},{"d":"1994-06-27","o":12.12,"h":12.45,"l":12.12,"c":12.34,"v":667590},{"d":"1994-06-28","o":12.23,"h":12.39,"l":11.9,"c":12.07,"v":489720},{"d":"1994-06-29","o":11.96,"h":12.18,"l":11.85,"c":12.07,"v":297066},{"d":"1994-06-30","o":12.01,"h":12.12,"l":11.96,"c":11.96,"v":258720},{"d":"1994-07-01","o":12.01,"h":12.18,"l":12.01,"c":12.12,"v":233079},{"d":"1994-07-05","o":12.18,"h":12.55,"l":12.18,"c":12.55,"v":957033},{"d":"1994-07-06","o":12.5,"h":12.66,"l":12.45,"c":12.45,"v":389697},{"d":"1994-07-07","o":12.55,"h":12.61,"l":12.23,"c":12.28,"v":197505},{"d":"1994-07-08","o":12.18,"h":12.34,"l":12.07,"c":12.28,"v":265881},{"d":"1994-07-11","o":12.39,"h":12.39,"l":11.96,"c":12.18,"v":213906},{"d":"1994-07-12","o":12.18,"h":12.23,"l":11.96,"c":12.12,"v":326634},{"d":"1994-07-13","o":12.23,"h":12.23,"l":12.12,"c":12.12,"v":267036},{"d":"1994-07-14","o":12.12,"h":12.34,"l":12.12,"c":12.18,"v":388311},{"d":"1994-07-15","o":12.12,"h":12.18,"l":11.9,"c":12.07,"v":352275},{"d":"1994-07-18","o":12.12,"h":12.18,"l":12.07,"c":12.12,"v":392238},{"d":"1994-07-19","o":12.12,"h":12.23,"l":11.8,"c":11.9,"v":338415},{"d":"1994-07-20","o":11.9,"h":12.01,"l":11.53,"c":11.58,"v":535458},{"d":"1994-07-21","o":11.36,"h":11.47,"l":11.26,"c":11.42,"v":821205},{"d":"1994-07-22","o":11.42,"h":11.74,"l":11.36,"c":11.53,"v":551166},{"d":"1994-07-25","o":11.47,"h":11.47,"l":11.26,"c":11.31,"v":402633},{"d":"1994-07-26","o":11.31,"h":11.31,"l":10.66,"c":10.66,"v":1204665},{"d":"1994-07-27","o":10.77,"h":10.82,"l":10.66,"c":10.71,"v":642642},{"d":"1994-07-28","o":10.82,"h":10.82,"l":10.71,"c":10.82,"v":353199},{"d":"1994-07-29","o":10.82,"h":11.15,"l":10.71,"c":11.09,"v":367059},{"d":"1994-08-01","o":11.2,"h":11.26,"l":10.96,"c":11.26,"v":690921},{"d":"1994-08-02","o":11.26,"h":11.42,"l":10.98,"c":10.98,"v":464772},{"d":"1994-08-03","o":10.93,"h":11.04,"l":10.82,"c":10.88,"v":272118},{"d":"1994-08-04","o":10.98,"h":10.98,"l":10.17,"c":10.34,"v":2350887},{"d":"1994-08-05","o":10.28,"h":10.34,"l":10.01,"c":10.01,"v":885192},{"d":"1994-08-08","o":10.12,"h":10.34,"l":9.96,"c":10.23,"v":2059365},{"d":"1994-08-09","o":10.34,"h":10.44,"l":10.23,"c":10.39,"v":1379301},{"d":"1994-08-10","o":10.5,"h":10.77,"l":10.5,"c":10.66,"v":1424577},{"d":"1994-08-11","o":10.71,"h":10.77,"l":10.5,"c":10.55,"v":537999},{"d":"1994-08-12","o":10.5,"h":10.5,"l":10.34,"c":10.34,"v":819819},{"d":"1994-08-15","o":10.34,"h":10.44,"l":10.28,"c":10.28,"v":1002078},{"d":"1994-08-16","o":10.39,"h":10.61,"l":10.34,"c":10.55,"v":2570799},{"d":"1994-08-17","o":10.66,"h":10.77,"l":10.5,"c":10.61,"v":1005543},{"d":"1994-08-18","o":10.71,"h":10.77,"l":10.5,"c":10.5,"v":1103487},{"d":"1994-08-19","o":10.55,"h":10.61,"l":10.34,"c":10.34,"v":1201893},{"d":"1994-08-22","o":10.39,"h":10.61,"l":10.34,"c":10.61,"v":1338183},{"d":"1994-08-23","o":10.71,"h":10.77,"l":10.61,"c":10.61,"v":592746},{"d":"1994-08-24","o":10.66,"h":10.66,"l":10.55,"c":10.61,"v":798336},{"d":"1994-08-25","o":10.66,"h":10.66,"l":10.44,"c":10.44,"v":878031},{"d":"1994-08-26","o":10.5,"h":10.66,"l":10.5,"c":10.66,"v":497805},{"d":"1994-08-29","o":10.55,"h":10.88,"l":10.55,"c":10.82,"v":804573},{"d":"1994-08-30","o":10.93,"h":11.15,"l":10.88,"c":11.04,"v":715407},{"d":"1994-08-31","o":11.09,"h":11.15,"l":10.88,"c":10.93,"v":1018710},{"d":"1994-09-01","o":10.88,"h":10.88,"l":10.66,"c":10.71,"v":688149},{"d":"1994-09-02","o":10.71,"h":10.88,"l":10.71,"c":10.82,"v":572418},{"d":"1994-09-06","o":10.93,"h":11.15,"l":10.82,"c":10.98,"v":446985},{"d":"1994-09-07","o":10.98,"h":11.31,"l":10.98,"c":11.2,"v":675675},{"d":"1994-09-08","o":11.26,"h":11.8,"l":11.26,"c":11.74,"v":1482558},{"d":"1994-09-09","o":11.58,"h":11.69,"l":11.42,"c":11.53,"v":403788},{"d":"1994-09-12","o":11.42,"h":11.42,"l":11.2,"c":11.36,"v":176253},{"d":"1994-09-13","o":11.36,"h":11.47,"l":11.26,"c":11.36,"v":112035},{"d":"1994-09-14","o":11.36,"h":11.53,"l":11.31,"c":11.53,"v":354354},{"d":"1994-09-15","o":11.53,"h":11.53,"l":11.26,"c":11.36,"v":531300},{"d":"1994-09-16","o":11.36,"h":11.36,"l":11.2,"c":11.2,"v":582120},{"d":"1994-09-19","o":11.26,"h":11.42,"l":11.2,"c":11.2,"v":283668},{"d":"1994-09-20","o":11.09,"h":11.2,"l":10.93,"c":11.04,"v":570570},{"d":"1994-09-21","o":11.04,"h":11.04,"l":10.66,"c":10.88,"v":720258},{"d":"1994-09-22","o":10.98,"h":11.15,"l":10.88,"c":11.15,"v":269115},{"d":"1994-09-23","o":11.04,"h":11.15,"l":10.88,"c":11.09,"v":480711},{"d":"1994-09-26","o":10.98,"h":11.09,"l":10.98,"c":11.09,"v":215754},{"d":"1994-09-27","o":11.09,"h":11.09,"l":10.88,"c":10.88,"v":163317},{"d":"1994-09-28","o":10.82,"h":10.93,"l":10.77,"c":10.93,"v":748440},{"d":"1994-09-29","o":10.82,"h":10.88,"l":10.66,"c":10.77,"v":464079},{"d":"1994-09-30","o":10.82,"h":11.04,"l":10.71,"c":10.93,"v":705705},{"d":"1994-10-03","o":11.09,"h":11.2,"l":10.98,"c":11.15,"v":365673},{"d":"1994-10-04","o":11.04,"h":11.09,"l":10.66,"c":10.71,"v":423192},{"d":"1994-10-05","o":10.77,"h":10.77,"l":10.5,"c":10.66,"v":374451},{"d":"1994-10-06","o":10.66,"h":10.82,"l":10.66,"c":10.71,"v":374913},{"d":"1994-10-07","o":10.77,"h":11.42,"l":10.77,"c":11.26,"v":1452759},{"d":"1994-10-10","o":11.31,"h":11.53,"l":11.31,"c":11.36,"v":568029},{"d":"1994-10-11","o":11.47,"h":11.47,"l":11.36,"c":11.36,"v":742665},{"d":"1994-10-12","o":11.42,"h":11.47,"l":11.26,"c":11.26,"v":459459},{"d":"1994-10-13","o":11.31,"h":11.31,"l":11.04,"c":11.15,"v":188265},{"d":"1994-10-14","o":11.15,"h":11.15,"l":10.98,"c":10.98,"v":568953},{"d":"1994-10-17","o":10.88,"h":11.09,"l":10.88,"c":10.98,"v":266112},{"d":"1994-10-18","o":10.98,"h":11.04,"l":10.77,"c":10.82,"v":543081},{"d":"1994-10-19","o":10.93,"h":11.04,"l":10.88,"c":11.04,"v":319011},{"d":"1994-10-20","o":10.98,"h":11.09,"l":10.88,"c":10.98,"v":213906},{"d":"1994-10-21","o":10.98,"h":11.04,"l":10.93,"c":10.93,"v":392700},{"d":"1994-10-24","o":10.93,"h":11.2,"l":10.93,"c":11.04,"v":769692},{"d":"1994-10-25","o":11.04,"h":11.09,"l":10.82,"c":10.98,"v":1558788},{"d":"1994-10-26","o":11.09,"h":12.01,"l":11.09,"c":11.96,"v":2307690},{"d":"1994-10-27","o":12.07,"h":12.5,"l":11.96,"c":12.18,"v":1738506},{"d":"1994-10-28","o":12.18,"h":12.28,"l":12.07,"c":12.23,"v":868791},{"d":"1994-10-31","o":12.34,"h":12.39,"l":12.18,"c":12.18,"v":806190},{"d":"1994-11-01","o":12.12,"h":12.12,"l":11.69,"c":11.9,"v":592515},{"d":"1994-11-02","o":11.8,"h":12.12,"l":11.74,"c":11.96,"v":677523},{"d":"1994-11-03","o":12.01,"h":12.01,"l":11.58,"c":11.63,"v":1073226},{"d":"1994-11-04","o":11.8,"h":11.8,"l":11.58,"c":11.63,"v":358050},{"d":"1994-11-07","o":11.53,"h":11.69,"l":11.47,"c":11.58,"v":539385},{"d":"1994-11-08","o":11.8,"h":11.96,"l":11.8,"c":11.9,"v":647955},{"d":"1994-11-09","o":12.01,"h":12.12,"l":11.8,"c":11.9,"v":932778},{"d":"1994-11-10","o":11.85,"h":11.9,"l":11.63,"c":11.74,"v":366597},{"d":"1994-11-11","o":11.85,"h":11.9,"l":11.53,"c":11.58,"v":635481},{"d":"1994-11-14","o":11.69,"h":11.69,"l":11.53,"c":11.58,"v":347655},{"d":"1994-11-15","o":11.58,"h":11.58,"l":11.09,"c":11.36,"v":935319},{"d":"1994-11-16","o":11.47,"h":11.47,"l":11.26,"c":11.31,"v":995148},{"d":"1994-11-17","o":11.26,"h":11.26,"l":10.77,"c":10.88,"v":731115},{"d":"1994-11-18","o":10.98,"h":10.98,"l":10.66,"c":10.71,"v":1085700},{"d":"1994-11-21","o":10.82,"h":10.93,"l":10.66,"c":10.71,"v":1083390},{"d":"1994-11-22","o":10.77,"h":10.82,"l":10.5,"c":10.55,"v":992145},{"d":"1994-11-23","o":10.66,"h":10.71,"l":10.55,"c":10.55,"v":1006698},{"d":"1994-11-25","o":10.66,"h":10.88,"l":10.66,"c":10.88,"v":233079},{"d":"1994-11-28","o":10.77,"h":10.98,"l":10.71,"c":10.93,"v":598521},{"d":"1994-11-29","o":10.93,"h":10.93,"l":10.82,"c":10.88,"v":274890},{"d":"1994-11-30","o":11.8,"h":12.28,"l":11.53,"c":12.12,"v":4098864},{"d":"1994-12-01","o":12.01,"h":12.07,"l":11.63,"c":11.69,"v":2983596},{"d":"1994-12-02","o":11.69,"h":11.74,"l":11.58,"c":11.69,"v":1743588},{"d":"1994-12-05","o":11.47,"h":11.47,"l":11.2,"c":11.26,"v":1929543},{"d":"1994-12-06","o":11.15,"h":11.15,"l":10.93,"c":10.98,"v":4523442},{"d":"1994-12-07","o":10.98,"h":10.98,"l":10.82,"c":10.88,"v":1883574},{"d":"1994-12-08","o":11.09,"h":11.42,"l":11.04,"c":11.04,"v":3324090},{"d":"1994-12-09","o":11.15,"h":11.15,"l":11.04,"c":11.15,"v":426657},{"d":"1994-12-12","o":11.2,"h":11.47,"l":11.09,"c":11.15,"v":803187},{"d":"1994-12-13","o":11.31,"h":11.36,"l":11.2,"c":11.2,"v":1177176},{"d":"1994-12-14","o":11.26,"h":11.69,"l":11.26,"c":11.63,"v":1062831},{"d":"1994-12-15","o":11.53,"h":11.53,"l":11.36,"c":11.42,"v":561792},{"d":"1994-12-16","o":11.36,"h":11.53,"l":11.31,"c":11.42,"v":851697},{"d":"1994-12-19","o":11.36,"h":11.42,"l":11.2,"c":11.36,"v":722568},{"d":"1994-12-20","o":11.47,"h":11.47,"l":11.26,"c":11.26,"v":255486},{"d":"1994-12-21","o":11.31,"h":11.42,"l":11.04,"c":11.04,"v":1136058},{"d":"1994-12-22","o":11.09,"h":11.09,"l":10.71,"c":10.77,"v":1496880},{"d":"1994-12-23","o":10.77,"h":10.88,"l":10.77,"c":10.77,"v":884961},{"d":"1994-12-27","o":10.66,"h":10.77,"l":10.34,"c":10.44,"v":1129590},{"d":"1994-12-28","o":10.55,"h":10.55,"l":10.23,"c":10.28,"v":962346},{"d":"1994-12-29","o":10.39,"h":10.66,"l":10.39,"c":10.61,"v":910371},{"d":"1994-12-30","o":10.66,"h":10.88,"l":10.61,"c":10.82,"v":640794},{"d":"1995-01-03","o":10.93,"h":11.04,"l":10.77,"c":10.82,"v":972048},{"d":"1995-01-04","o":10.82,"h":10.88,"l":10.77,"c":10.77,"v":1261029},{"d":"1995-01-05","o":10.77,"h":10.82,"l":10.55,"c":10.55,"v":253407},{"d":"1995-01-06","o":10.39,"h":10.44,"l":10.12,"c":10.17,"v":1696002},{"d":"1995-01-09","o":10.23,"h":10.39,"l":10.01,"c":10.06,"v":1824900},{"d":"1995-01-10","o":10.01,"h":10.06,"l":9.63,"c":9.69,"v":1814505},{"d":"1995-01-11","o":9.69,"h":9.85,"l":9.63,"c":9.85,"v":1847538},{"d":"1995-01-12","o":9.9,"h":10.01,"l":9.79,"c":9.96,"v":721875},{"d":"1995-01-13","o":10.01,"h":10.06,"l":9.74,"c":9.9,"v":1081542},{"d":"1995-01-16","o":9.74,"h":10.23,"l":9.74,"c":10.23,"v":907137},{"d":"1995-01-17","o":10.17,"h":10.44,"l":10.17,"c":10.39,"v":850080},{"d":"1995-01-18","o":10.5,"h":10.71,"l":10.5,"c":10.66,"v":1370061},{"d":"1995-01-19","o":10.66,"h":10.82,"l":10.55,"c":10.66,"v":681219},{"d":"1995-01-20","o":10.71,"h":10.71,"l":10.61,"c":10.61,"v":272580},{"d":"1995-01-23","o":10.61,"h":10.77,"l":10.61,"c":10.71,"v":640563},{"d":"1995-01-24","o":10.71,"h":10.77,"l":10.61,"c":10.71,"v":666897},{"d":"1995-01-25","o":10.77,"h":10.93,"l":10.71,"c":10.93,"v":726726},{"d":"1995-01-26","o":10.93,"h":10.93,"l":10.5,"c":10.61,"v":1401708},{"d":"1995-01-27","o":10.61,"h":10.61,"l":10.34,"c":10.39,"v":696696},{"d":"1995-01-30","o":10.44,"h":10.44,"l":10.12,"c":10.17,"v":749364},{"d":"1995-01-31","o":10.17,"h":10.17,"l":9.96,"c":10.06,"v":748902},{"d":"1995-02-01","o":10.17,"h":10.17,"l":9.9,"c":9.96,"v":1150611},{"d":"1995-02-02","o":10.12,"h":10.17,"l":9.9,"c":9.96,"v":1742664},{"d":"1995-02-03","o":10.06,"h":10.17,"l":10.01,"c":10.06,"v":1567104},{"d":"1995-02-06","o":10.12,"h":10.66,"l":10.12,"c":10.66,"v":2846613},{"d":"1995-02-07","o":10.66,"h":10.66,"l":10.12,"c":10.12,"v":1546314},{"d":"1995-02-08","o":10.17,"h":10.23,"l":10.06,"c":10.17,"v":844074},{"d":"1995-02-09","o":10.17,"h":10.17,"l":9.74,"c":9.9,"v":2190111},{"d":"1995-02-10","o":9.96,"h":10.06,"l":9.96,"c":10.01,"v":402633},{"d":"1995-02-13","o":10.06,"h":10.12,"l":9.96,"c":10.06,"v":458997},{"d":"1995-02-14","o":10.12,"h":10.12,"l":9.9,"c":10.01,"v":694155},{"d":"1995-02-15","o":10.12,"h":10.23,"l":10.06,"c":10.23,"v":675213},{"d":"1995-02-16","o":10.23,"h":10.28,"l":10.12,"c":10.12,"v":1039962},{"d":"1995-02-17","o":10.17,"h":10.66,"l":10.17,"c":10.34,"v":1661583},{"d":"1995-02-21","o":10.39,"h":10.55,"l":10.34,"c":10.5,"v":585354},{"d":"1995-02-22","o":10.55,"h":10.66,"l":10.44,"c":10.61,"v":865095},{"d":"1995-02-23","o":10.71,"h":11.2,"l":10.71,"c":10.93,"v":2074149},{"d":"1995-02-24","o":10.88,"h":10.88,"l":10.77,"c":10.82,"v":411411},{"d":"1995-02-27","o":10.82,"h":10.93,"l":10.71,"c":10.82,"v":334719},{"d":"1995-02-28","o":10.77,"h":10.82,"l":10.77,"c":10.82,"v":261723},{"d":"1995-03-01","o":10.82,"h":10.82,"l":10.66,"c":10.77,"v":963732},{"d":"1995-03-02","o":10.77,"h":10.82,"l":10.77,"c":10.77,"v":480942},{"d":"1995-03-03","o":10.77,"h":10.77,"l":10.61,"c":10.61,"v":690690},{"d":"1995-03-06","o":10.61,"h":10.71,"l":10.61,"c":10.71,"v":482097},{"d":"1995-03-07","o":10.71,"h":10.88,"l":10.66,"c":10.77,"v":1300761},{"d":"1995-03-08","o":10.98,"h":11.31,"l":10.93,"c":11.15,"v":1746129},{"d":"1995-03-09","o":11.15,"h":11.15,"l":10.88,"c":10.98,"v":666897},{"d":"1995-03-10","o":10.82,"h":11.09,"l":10.82,"c":11.09,"v":578424},{"d":"1995-03-13","o":11.04,"h":11.31,"l":10.98,"c":11.26,"v":562716},{"d":"1995-03-14","o":11.26,"h":11.31,"l":11.15,"c":11.26,"v":655578},{"d":"1995-03-15","o":11.04,"h":11.09,"l":10.98,"c":11.09,"v":373758},{"d":"1995-03-16","o":10.93,"h":11.53,"l":10.88,"c":11.36,"v":896280},{"d":"1995-03-17","o":11.36,"h":11.42,"l":11.26,"c":11.31,"v":391776},{"d":"1995-03-20","o":11.26,"h":11.42,"l":11.2,"c":11.36,"v":516516},{"d":"1995-03-21","o":11.36,"h":11.42,"l":11.31,"c":11.36,"v":431508},{"d":"1995-03-22","o":11.26,"h":11.31,"l":11.04,"c":11.26,"v":495726},{"d":"1995-03-23","o":11.31,"h":11.31,"l":11.04,"c":11.09,"v":413721},{"d":"1995-03-24","o":11.09,"h":11.31,"l":11.04,"c":11.31,"v":368445},{"d":"1995-03-27","o":11.31,"h":11.36,"l":11.09,"c":11.31,"v":119889},{"d":"1995-03-28","o":11.2,"h":11.42,"l":11.15,"c":11.36,"v":291522},{"d":"1995-03-29","o":11.42,"h":11.58,"l":11.36,"c":11.36,"v":385770},{"d":"1995-03-30","o":11.53,"h":11.69,"l":11.36,"c":11.69,"v":477246},{"d":"1995-03-31","o":11.69,"h":11.85,"l":11.58,"c":11.8,"v":568722},{"d":"1995-04-03","o":11.85,"h":11.96,"l":11.74,"c":11.74,"v":919380},{"d":"1995-04-04","o":11.63,"h":11.9,"l":11.63,"c":11.9,"v":460152},{"d":"1995-04-05","o":11.96,"h":12.07,"l":11.63,"c":11.69,"v":507969},{"d":"1995-04-06","o":11.58,"h":11.69,"l":11.2,"c":11.36,"v":823515},{"d":"1995-04-07","o":11.31,"h":11.31,"l":10.98,"c":11.15,"v":920535},{"d":"1995-04-10","o":11.2,"h":11.47,"l":11.15,"c":11.42,"v":548856},{"d":"1995-04-11","o":11.42,"h":11.42,"l":11.15,"c":11.31,"v":723030},{"d":"1995-04-12","o":11.26,"h":11.53,"l":11.26,"c":11.53,"v":959112},{"d":"1995-04-13","o":11.47,"h":11.74,"l":11.47,"c":11.74,"v":343266},{"d":"1995-04-17","o":11.74,"h":11.8,"l":11.63,"c":11.63,"v":228921},{"d":"1995-04-18","o":11.53,"h":11.58,"l":11.36,"c":11.36,"v":487641},{"d":"1995-04-19","o":11.47,"h":11.53,"l":11.26,"c":11.26,"v":287364},{"d":"1995-04-20","o":11.47,"h":11.69,"l":11.42,"c":11.63,"v":1312080},{"d":"1995-04-21","o":11.74,"h":12.07,"l":11.74,"c":11.9,"v":1376298},{"d":"1995-04-24","o":12.01,"h":12.01,"l":11.9,"c":11.96,"v":354585},{"d":"1995-04-25","o":11.85,"h":12.01,"l":11.8,"c":11.9,"v":377454},{"d":"1995-04-26","o":11.8,"h":12.01,"l":11.8,"c":11.85,"v":302610},{"d":"1995-04-27","o":11.9,"h":12.01,"l":11.8,"c":12.01,"v":144375},{"d":"1995-04-28","o":11.96,"h":12.01,"l":11.69,"c":11.69,"v":434511},{"d":"1995-05-01","o":11.74,"h":11.9,"l":11.63,"c":11.74,"v":1167936},{"d":"1995-05-02","o":11.74,"h":11.96,"l":11.69,"c":11.96,"v":1064217},{"d":"1995-05-03","o":12.12,"h":12.23,"l":11.96,"c":12.07,"v":926541},{"d":"1995-05-04","o":12.07,"h":12.34,"l":12.01,"c":12.18,"v":919842},{"d":"1995-05-05","o":12.23,"h":12.28,"l":12.18,"c":12.23,"v":370986},{"d":"1995-05-08","o":12.18,"h":12.23,"l":12.07,"c":12.07,"v":652113},{"d":"1995-05-09","o":12.01,"h":12.07,"l":11.9,"c":12.07,"v":475629},{"d":"1995-05-10","o":12.07,"h":12.28,"l":12.01,"c":12.28,"v":591360},{"d":"1995-05-11","o":12.23,"h":12.23,"l":12.07,"c":12.12,"v":244398},{"d":"1995-05-12","o":12.07,"h":12.07,"l":11.85,"c":12.01,"v":851466},{"d":"1995-05-15","o":12.01,"h":12.01,"l":11.9,"c":11.96,"v":366366},{"d":"1995-05-16","o":11.96,"h":12.18,"l":11.96,"c":12.18,"v":611226},{"d":"1995-05-17","o":12.23,"h":12.23,"l":11.9,"c":12.01,"v":255948},{"d":"1995-05-18","o":11.96,"h":12.07,"l":11.74,"c":11.8,"v":440748},{"d":"1995-05-19","o":11.8,"h":11.8,"l":11.53,"c":11.8,"v":571494},{"d":"1995-05-22","o":11.85,"h":12.34,"l":11.85,"c":12.28,"v":1070685},{"d":"1995-05-23","o":12.28,"h":12.5,"l":12.28,"c":12.34,"v":1236543},{"d":"1995-05-24","o":12.45,"h":12.5,"l":12.39,"c":12.45,"v":731577},{"d":"1995-05-25","o":12.34,"h":12.61,"l":12.34,"c":12.61,"v":797412},{"d":"1995-05-26","o":12.55,"h":12.61,"l":12.45,"c":12.55,"v":1252482},{"d":"1995-05-30","o":12.55,"h":12.61,"l":12.5,"c":12.55,"v":928389},{"d":"1995-05-31","o":12.5,"h":12.61,"l":12.5,"c":12.55,"v":422730},{"d":"1995-06-01","o":12.61,"h":12.72,"l":12.55,"c":12.55,"v":498036},{"d":"1995-06-02","o":12.39,"h":12.39,"l":12.23,"c":12.34,"v":756525},{"d":"1995-06-05","o":12.28,"h":12.5,"l":12.28,"c":12.45,"v":460614},{"d":"1995-06-06","o":12.39,"h":12.55,"l":12.39,"c":12.55,"v":546315},{"d":"1995-06-07","o":12.39,"h":12.45,"l":12.28,"c":12.39,"v":232617},{"d":"1995-06-08","o":12.45,"h":12.45,"l":12.18,"c":12.23,"v":341880},{"d":"1995-06-09","o":12.23,"h":12.34,"l":12.07,"c":12.23,"v":834141},{"d":"1995-06-12","o":12.23,"h":12.5,"l":12.18,"c":12.45,"v":851697},{"d":"1995-06-13","o":12.66,"h":12.99,"l":12.66,"c":12.88,"v":1770153},{"d":"1995-06-14","o":12.88,"h":13.04,"l":12.88,"c":12.99,"v":1040886},{"d":"1995-06-15","o":12.93,"h":13.42,"l":12.93,"c":13.31,"v":1320165},{"d":"1995-06-16","o":13.31,"h":13.37,"l":13.15,"c":13.31,"v":844074},{"d":"1995-06-19","o":13.26,"h":13.37,"l":13.26,"c":13.37,"v":903210},{"d":"1995-06-20","o":13.2,"h":13.26,"l":12.72,"c":12.77,"v":2555091},{"d":"1995-06-21","o":12.66,"h":12.66,"l":11.96,"c":12.07,"v":2093322},{"d":"1995-06-22","o":12.12,"h":12.28,"l":12.12,"c":12.28,"v":648417},{"d":"1995-06-23","o":12.23,"h":12.28,"l":12.07,"c":12.28,"v":1602447},{"d":"1995-06-26","o":12.45,"h":12.45,"l":12.23,"c":12.28,"v":337722},{"d":"1995-06-27","o":12.28,"h":12.28,"l":12.12,"c":12.18,"v":474012},{"d":"1995-06-28","o":12.23,"h":12.23,"l":12.07,"c":12.23,"v":270270},{"d":"1995-06-29","o":12.23,"h":12.23,"l":11.9,"c":11.96,"v":313236},{"d":"1995-06-30","o":12.01,"h":12.01,"l":11.85,"c":11.85,"v":303996},{"d":"1995-07-03","o":11.74,"h":11.74,"l":11.63,"c":11.69,"v":317163},{"d":"1995-07-05","o":11.9,"h":12.01,"l":11.85,"c":12.01,"v":346038},{"d":"1995-07-06","o":12.01,"h":12.23,"l":11.96,"c":12.01,"v":1015014},{"d":"1995-07-07","o":12.01,"h":12.23,"l":11.96,"c":12.01,"v":1186878},{"d":"1995-07-10","o":11.96,"h":11.96,"l":11.47,"c":11.58,"v":3102792},{"d":"1995-07-11","o":11.53,"h":11.53,"l":11.15,"c":11.26,"v":2195424},{"d":"1995-07-12","o":11.31,"h":11.47,"l":11.15,"c":11.26,"v":1276506},{"d":"1995-07-13","o":11.42,"h":11.69,"l":11.36,"c":11.53,"v":767844},{"d":"1995-07-14","o":11.53,"h":11.8,"l":11.53,"c":11.63,"v":325710},{"d":"1995-07-17","o":11.47,"h":11.53,"l":11.42,"c":11.53,"v":320166},{"d":"1995-07-18","o":11.53,"h":11.63,"l":11.47,"c":11.58,"v":359667},{"d":"1995-07-19","o":11.53,"h":11.53,"l":11.31,"c":11.47,"v":1051974},{"d":"1995-07-20","o":11.58,"h":11.58,"l":11.42,"c":11.42,"v":698544},{"d":"1995-07-21","o":11.36,"h":11.63,"l":11.36,"c":11.58,"v":723723},{"d":"1995-07-24","o":11.58,"h":11.74,"l":11.58,"c":11.74,"v":555555},{"d":"1995-07-25","o":11.74,"h":11.74,"l":11.36,"c":11.42,"v":845922},{"d":"1995-07-26","o":11.53,"h":11.69,"l":11.53,"c":11.53,"v":512358},{"d":"1995-07-27","o":11.42,"h":11.74,"l":11.42,"c":11.53,"v":445830},{"d":"1995-07-28","o":11.58,"h":11.69,"l":11.47,"c":11.69,"v":310233},{"d":"1995-07-31","o":11.69,"h":11.85,"l":11.63,"c":11.85,"v":821667},{"d":"1995-08-01","o":11.8,"h":11.8,"l":11.58,"c":11.69,"v":584199},{"d":"1995-08-02","o":11.74,"h":11.74,"l":11.53,"c":11.58,"v":1025871},{"d":"1995-08-03","o":11.53,"h":11.53,"l":11.36,"c":11.47,"v":674289},{"d":"1995-08-04","o":11.36,"h":11.53,"l":11.36,"c":11.47,"v":90552},{"d":"1995-08-07","o":11.53,"h":11.58,"l":11.31,"c":11.47,"v":293601},{"d":"1995-08-08","o":11.53,"h":11.58,"l":11.26,"c":11.26,"v":1085469},{"d":"1995-08-09","o":11.36,"h":11.36,"l":11.2,"c":11.26,"v":708708},{"d":"1995-08-10","o":11.26,"h":11.31,"l":11.15,"c":11.31,"v":1373757},{"d":"1995-08-11","o":11.36,"h":11.53,"l":11.36,"c":11.53,"v":1359435},{"d":"1995-08-14","o":11.53,"h":11.9,"l":11.53,"c":11.85,"v":1391544},{"d":"1995-08-15","o":11.69,"h":11.96,"l":11.58,"c":11.8,"v":887502},{"d":"1995-08-16","o":11.74,"h":11.8,"l":11.74,"c":11.74,"v":544005},{"d":"1995-08-17","o":11.63,"h":11.96,"l":11.63,"c":11.85,"v":981057},{"d":"1995-08-18","o":11.85,"h":11.96,"l":11.8,"c":11.85,"v":177177},{"d":"1995-08-21","o":11.85,"h":12.07,"l":11.85,"c":12.07,"v":357819},{"d":"1995-08-22","o":12.01,"h":12.07,"l":11.9,"c":11.96,"v":194964},{"d":"1995-08-23","o":11.96,"h":12.01,"l":11.8,"c":11.8,"v":683760},{"d":"1995-08-24","o":11.47,"h":11.69,"l":11.47,"c":11.53,"v":1144836},{"d":"1995-08-25","o":11.36,"h":11.74,"l":11.36,"c":11.69,"v":419265},{"d":"1995-08-28","o":11.8,"h":11.85,"l":11.31,"c":11.31,"v":1535226},{"d":"1995-08-29","o":11.53,"h":11.9,"l":11.53,"c":11.9,"v":941094},{"d":"1995-08-30","o":12.07,"h":12.39,"l":12.07,"c":12.34,"v":1993992},{"d":"1995-08-31","o":12.23,"h":12.72,"l":12.23,"c":12.61,"v":1528065},{"d":"1995-09-01","o":12.61,"h":13.1,"l":12.61,"c":12.93,"v":1978515},{"d":"1995-09-05","o":12.93,"h":13.07,"l":12.88,"c":12.93,"v":1390389},{"d":"1995-09-06","o":12.93,"h":12.93,"l":12.39,"c":12.45,"v":1490874},{"d":"1995-09-07","o":12.39,"h":12.5,"l":12.39,"c":12.5,"v":313929},{"d":"1995-09-08","o":12.45,"h":12.55,"l":12.45,"c":12.55,"v":227766},{"d":"1995-09-11","o":12.55,"h":12.61,"l":12.39,"c":12.5,"v":313236},{"d":"1995-09-12","o":12.5,"h":12.55,"l":12.45,"c":12.5,"v":305151},{"d":"1995-09-13","o":12.5,"h":12.66,"l":12.39,"c":12.55,"v":527142},{"d":"1995-09-14","o":12.55,"h":12.55,"l":12.28,"c":12.34,"v":1068606},{"d":"1995-09-15","o":12.34,"h":12.34,"l":12.07,"c":12.23,"v":1379301},{"d":"1995-09-18","o":12.23,"h":12.23,"l":12.12,"c":12.23,"v":388542},{"d":"1995-09-19","o":12.23,"h":12.28,"l":12.18,"c":12.18,"v":306537},{"d":"1995-09-20","o":12.07,"h":12.07,"l":11.85,"c":11.96,"v":247401},{"d":"1995-09-21","o":12.01,"h":12.01,"l":11.8,"c":11.85,"v":151767},{"d":"1995-09-22","o":11.58,"h":11.8,"l":11.58,"c":11.69,"v":4924920},{"d":"1995-09-25","o":11.69,"h":11.74,"l":11.47,"c":11.69,"v":814044},{"d":"1995-09-26","o":11.69,"h":11.85,"l":11.42,"c":11.47,"v":2033262},{"d":"1995-09-27","o":11.31,"h":11.42,"l":11.2,"c":11.26,"v":987525},{"d":"1995-09-28","o":11.36,"h":11.53,"l":11.26,"c":11.47,"v":667128},{"d":"1995-09-29","o":11.53,"h":11.53,"l":11.31,"c":11.36,"v":511665},{"d":"1995-10-02","o":11.47,"h":11.74,"l":11.47,"c":11.69,"v":1379994},{"d":"1995-10-03","o":11.85,"h":11.85,"l":11.53,"c":11.53,"v":1270269},{"d":"1995-10-04","o":11.47,"h":11.63,"l":11.42,"c":11.58,"v":637560},{"d":"1995-10-05","o":11.69,"h":11.69,"l":11.42,"c":11.47,"v":522522},{"d":"1995-10-06","o":11.36,"h":11.47,"l":11.26,"c":11.26,"v":361746},{"d":"1995-10-09","o":11.26,"h":11.31,"l":11.09,"c":11.15,"v":477246},{"d":"1995-10-10","o":11.15,"h":11.15,"l":10.77,"c":10.88,"v":583737},{"d":"1995-10-11","o":11.04,"h":11.04,"l":10.88,"c":10.93,"v":299145},{"d":"1995-10-12","o":10.98,"h":11.04,"l":10.82,"c":10.98,"v":280434},{"d":"1995-10-13","o":10.98,"h":11.15,"l":10.88,"c":10.93,"v":631092},{"d":"1995-10-16","o":10.93,"h":10.93,"l":10.82,"c":10.82,"v":747516},{"d":"1995-10-17","o":10.88,"h":11.15,"l":10.82,"c":10.98,"v":378147},{"d":"1995-10-18","o":10.88,"h":10.98,"l":10.77,"c":10.82,"v":902748},{"d":"1995-10-19","o":10.82,"h":10.88,"l":10.66,"c":10.71,"v":716331},{"d":"1995-10-20","o":10.77,"h":10.88,"l":10.61,"c":10.71,"v":579579},{"d":"1995-10-23","o":10.61,"h":10.77,"l":10.61,"c":10.71,"v":495495},{"d":"1995-10-24","o":10.71,"h":10.98,"l":10.61,"c":10.66,"v":1234002},{"d":"1995-10-25","o":10.66,"h":10.71,"l":10.28,"c":10.44,"v":826056},{"d":"1995-10-26","o":10.55,"h":10.66,"l":10.01,"c":10.39,"v":975051},{"d":"1995-10-27","o":10.39,"h":10.77,"l":10.28,"c":10.71,"v":1034649},{"d":"1995-10-30","o":10.66,"h":11.04,"l":10.66,"c":10.82,"v":679833},{"d":"1995-10-31","o":10.98,"h":11.2,"l":10.93,"c":11.04,"v":670131},{"d":"1995-11-01","o":11.09,"h":11.09,"l":10.71,"c":10.71,"v":983598},{"d":"1995-11-02","o":10.82,"h":10.88,"l":10.77,"c":10.88,"v":1153614},{"d":"1995-11-03","o":10.82,"h":11.2,"l":10.77,"c":11.09,"v":547470},{"d":"1995-11-06","o":11.15,"h":11.26,"l":10.93,"c":11.09,"v":555555},{"d":"1995-11-07","o":11.09,"h":11.15,"l":10.98,"c":11.09,"v":549780},{"d":"1995-11-08","o":11.04,"h":11.53,"l":11.04,"c":11.42,"v":596442},{"d":"1995-11-09","o":11.47,"h":11.53,"l":11.36,"c":11.47,"v":1018248},{"d":"1995-11-10","o":11.47,"h":11.58,"l":11.42,"c":11.53,"v":235389},{"d":"1995-11-13","o":11.53,"h":11.8,"l":11.53,"c":11.69,"v":972048},{"d":"1995-11-14","o":11.74,"h":11.85,"l":11.63,"c":11.74,"v":1155693},{"d":"1995-11-15","o":11.69,"h":11.74,"l":11.63,"c":11.69,"v":319473},{"d":"1995-11-16","o":11.8,"h":12.07,"l":11.8,"c":11.9,"v":1478862},{"d":"1995-11-17","o":11.96,"h":11.96,"l":11.85,"c":11.96,"v":666666},{"d":"1995-11-20","o":11.9,"h":11.96,"l":11.74,"c":11.8,"v":492954},{"d":"1995-11-21","o":11.8,"h":12.01,"l":11.8,"c":11.9,"v":462000},{"d":"1995-11-22","o":11.9,"h":12.12,"l":11.8,"c":12.12,"v":763455},{"d":"1995-11-24","o":12.18,"h":12.18,"l":12.01,"c":12.12,"v":259875},{"d":"1995-11-27","o":12.12,"h":12.12,"l":11.85,"c":11.96,"v":348579},{"d":"1995-11-28","o":12.01,"h":12.01,"l":11.74,"c":11.8,"v":284130},{"d":"1995-11-29","o":11.8,"h":11.8,"l":11.31,"c":11.47,"v":1137906},{"d":"1995-11-30","o":11.63,"h":11.74,"l":11.53,"c":11.53,"v":729960},{"d":"1995-12-01","o":11.63,"h":11.74,"l":11.53,"c":11.63,"v":635943},{"d":"1995-12-04","o":11.69,"h":11.85,"l":11.69,"c":11.69,"v":544698},{"d":"1995-12-05","o":11.63,"h":11.96,"l":11.63,"c":11.74,"v":664587},{"d":"1995-12-06","o":11.8,"h":11.9,"l":11.58,"c":11.63,"v":452760},{"d":"1995-12-07","o":11.69,"h":11.74,"l":11.2,"c":11.42,"v":5226606},{"d":"1995-12-08","o":11.36,"h":11.47,"l":11.31,"c":11.42,"v":807807},{"d":"1995-12-11","o":11.53,"h":12.12,"l":11.47,"c":12.07,"v":2254329},{"d":"1995-12-12","o":12.07,"h":12.18,"l":11.8,"c":11.8,"v":1650726},{"d":"1995-12-13","o":11.9,"h":11.96,"l":11.8,"c":11.96,"v":945714},{"d":"1995-12-14","o":12.07,"h":12.34,"l":12.07,"c":12.23,"v":1485561},{"d":"1995-12-15","o":12.34,"h":12.5,"l":12.23,"c":12.5,"v":1363131},{"d":"1995-12-18","o":12.55,"h":12.55,"l":12.12,"c":12.34,"v":815892},{"d":"1995-12-19","o":12.28,"h":12.5,"l":12.18,"c":12.45,"v":676830},{"d":"1995-12-20","o":12.61,"h":12.82,"l":12.61,"c":12.66,"v":1311387},{"d":"1995-12-21","o":12.77,"h":12.82,"l":12.18,"c":12.28,"v":923307},{"d":"1995-12-22","o":12.23,"h":12.34,"l":12.12,"c":12.23,"v":738738},{"d":"1995-12-26","o":12.18,"h":12.34,"l":12.18,"c":12.34,"v":128898},{"d":"1995-12-27","o":12.18,"h":12.55,"l":12.18,"c":12.55,"v":303996},{"d":"1995-12-28","o":12.55,"h":12.77,"l":12.55,"c":12.66,"v":622314},{"d":"1995-12-29","o":12.82,"h":12.82,"l":12.66,"c":12.77,"v":345576},{"d":"1996-01-02","o":12.77,"h":12.77,"l":12.45,"c":12.55,"v":412797},{"d":"1996-01-03","o":12.55,"h":12.55,"l":12.01,"c":12.01,"v":1033032},{"d":"1996-01-04","o":12.23,"h":12.39,"l":11.96,"c":12.01,"v":1156848},{"d":"1996-01-05","o":12.12,"h":12.23,"l":11.96,"c":12.01,"v":565950},{"d":"1996-01-08","o":12.12,"h":12.5,"l":12.12,"c":12.5,"v":738045},{"d":"1996-01-09","o":12.45,"h":12.66,"l":12.39,"c":12.5,"v":1273734},{"d":"1996-01-10","o":12.34,"h":12.45,"l":11.8,"c":11.85,"v":1554861},{"d":"1996-01-11","o":12.01,"h":12.01,"l":11.58,"c":11.8,"v":1446522},{"d":"1996-01-12","o":11.8,"h":11.85,"l":11.58,"c":11.58,"v":1188726},{"d":"1996-01-15","o":11.47,"h":11.58,"l":11.42,"c":11.47,"v":932316},{"d":"1996-01-16","o":11.53,"h":11.63,"l":11.47,"c":11.58,"v":680988},{"d":"1996-01-17","o":11.58,"h":11.69,"l":11.42,"c":11.47,"v":349734},{"d":"1996-01-18","o":11.58,"h":11.69,"l":11.2,"c":11.31,"v":874566},{"d":"1996-01-19","o":11.2,"h":11.42,"l":11.2,"c":11.36,"v":701778},{"d":"1996-01-22","o":11.58,"h":11.58,"l":11.42,"c":11.53,"v":996996},{"d":"1996-01-23","o":11.53,"h":11.58,"l":11.36,"c":11.36,"v":360822},{"d":"1996-01-24","o":11.42,"h":11.58,"l":11.31,"c":11.36,"v":474243},{"d":"1996-01-25","o":11.31,"h":11.42,"l":11.2,"c":11.26,"v":532224},{"d":"1996-01-26","o":11.09,"h":11.26,"l":11.09,"c":11.26,"v":838068},{"d":"1996-01-29","o":11.31,"h":11.53,"l":11.2,"c":11.47,"v":826287},{"d":"1996-01-30","o":11.47,"h":11.69,"l":11.47,"c":11.69,"v":767844},{"d":"1996-01-31","o":11.58,"h":11.69,"l":11.47,"c":11.63,"v":548625},{"d":"1996-02-01","o":11.31,"h":12.01,"l":11.31,"c":12.01,"v":1431969},{"d":"1996-02-02","o":11.96,"h":11.96,"l":11.74,"c":11.8,"v":464079},{"d":"1996-02-05","o":11.85,"h":11.9,"l":11.74,"c":11.8,"v":798105},{"d":"1996-02-06","o":11.8,"h":11.8,"l":11.58,"c":11.63,"v":1276968},{"d":"1996-02-07","o":11.58,"h":11.63,"l":11.31,"c":11.31,"v":2308152},{"d":"1996-02-08","o":11.42,"h":11.47,"l":11.36,"c":11.42,"v":944790},{"d":"1996-02-09","o":11.42,"h":11.69,"l":11.42,"c":11.63,"v":1264032},{"d":"1996-02-12","o":11.9,"h":11.9,"l":11.58,"c":11.85,"v":2499651},{"d":"1996-02-13","o":11.69,"h":12.07,"l":11.69,"c":11.96,"v":1479786},{"d":"1996-02-14","o":11.85,"h":11.9,"l":11.69,"c":11.85,"v":522522},{"d":"1996-02-15","o":11.85,"h":12.12,"l":11.8,"c":12.12,"v":1006236},{"d":"1996-02-16","o":12.12,"h":12.12,"l":11.9,"c":12.01,"v":515823},{"d":"1996-02-20","o":11.8,"h":11.85,"l":11.63,"c":11.74,"v":1103256},{"d":"1996-02-21","o":11.74,"h":11.74,"l":11.63,"c":11.74,"v":2366595},{"d":"1996-02-22","o":11.85,"h":11.9,"l":11.63,"c":11.74,"v":1880109},{"d":"1996-02-23","o":11.74,"h":11.74,"l":11.69,"c":11.69,"v":974127},{"d":"1996-02-26","o":11.69,"h":11.69,"l":11.63,"c":11.63,"v":820974},{"d":"1996-02-27","o":11.69,"h":11.69,"l":11.53,"c":11.53,"v":390852},{"d":"1996-02-28","o":11.63,"h":11.63,"l":11.47,"c":11.47,"v":104643},{"d":"1996-02-29","o":11.42,"h":11.58,"l":11.26,"c":11.26,"v":563640},{"d":"1996-03-01","o":11.36,"h":11.36,"l":11.04,"c":11.09,"v":1433586},{"d":"1996-03-04","o":11.09,"h":11.2,"l":10.93,"c":10.93,"v":926310},{"d":"1996-03-05","o":11.04,"h":11.04,"l":10.71,"c":10.77,"v":1148301},{"d":"1996-03-06","o":10.82,"h":11.15,"l":10.77,"c":11.15,"v":1823052},{"d":"1996-03-07","o":11.15,"h":11.31,"l":10.98,"c":11.04,"v":1134903},{"d":"1996-03-08","o":10.82,"h":10.93,"l":10.55,"c":10.66,"v":1144836},{"d":"1996-03-11","o":10.66,"h":10.82,"l":10.61,"c":10.82,"v":649110},{"d":"1996-03-12","o":10.77,"h":10.82,"l":10.66,"c":10.71,"v":422037},{"d":"1996-03-13","o":10.71,"h":10.88,"l":10.66,"c":10.71,"v":1105104},{"d":"1996-03-14","o":10.82,"h":11.26,"l":10.82,"c":11.15,"v":1760451},{"d":"1996-03-15","o":11.15,"h":11.15,"l":10.93,"c":11.09,"v":922614},{"d":"1996-03-18","o":11.09,"h":11.36,"l":11.04,"c":11.36,"v":505197},{"d":"1996-03-19","o":11.36,"h":11.42,"l":11.31,"c":11.36,"v":733425},{"d":"1996-03-20","o":11.36,"h":11.36,"l":11.26,"c":11.36,"v":393624},{"d":"1996-03-21","o":11.42,"h":11.58,"l":11.36,"c":11.47,"v":607299},{"d":"1996-03-22","o":11.47,"h":11.53,"l":11.26,"c":11.47,"v":436590},{"d":"1996-03-25","o":11.47,"h":11.58,"l":11.36,"c":11.42,"v":292908},{"d":"1996-03-26","o":11.47,"h":11.74,"l":11.42,"c":11.63,"v":729036},{"d":"1996-03-27","o":11.69,"h":12.34,"l":11.63,"c":12.34,"v":4799256},{"d":"1996-03-28","o":12.23,"h":12.23,"l":11.58,"c":11.9,"v":4455528},{"d":"1996-03-29","o":11.96,"h":12.01,"l":11.58,"c":11.63,"v":1209978},{"d":"1996-04-01","o":11.63,"h":11.74,"l":11.58,"c":11.69,"v":745206},{"d":"1996-04-02","o":11.69,"h":11.69,"l":11.47,"c":11.58,"v":666435},{"d":"1996-04-03","o":11.63,"h":11.63,"l":11.47,"c":11.58,"v":710325},{"d":"1996-04-04","o":11.8,"h":12.12,"l":11.74,"c":11.96,"v":1810578},{"d":"1996-04-08","o":11.8,"h":11.85,"l":11.69,"c":11.74,"v":335412},{"d":"1996-04-09","o":11.8,"h":12.07,"l":11.8,"c":12.07,"v":769923},{"d":"1996-04-10","o":11.9,"h":12.28,"l":11.9,"c":12.28,"v":2237004},{"d":"1996-04-11","o":12.23,"h":12.28,"l":12.01,"c":12.23,"v":1674288},{"d":"1996-04-12","o":12.28,"h":12.28,"l":12.12,"c":12.18,"v":533610},{"d":"1996-04-15","o":12.12,"h":12.23,"l":12.07,"c":12.23,"v":1160544},{"d":"1996-04-16","o":12.23,"h":12.61,"l":12.23,"c":12.61,"v":2415336},{"d":"1996-04-17","o":12.55,"h":12.88,"l":12.55,"c":12.61,"v":4549776},{"d":"1996-04-18","o":12.55,"h":12.66,"l":12.5,"c":12.5,"v":1902747},{"d":"1996-04-19","o":12.28,"h":12.45,"l":12.28,"c":12.45,"v":1132362},{"d":"1996-04-22","o":12.39,"h":12.5,"l":12.23,"c":12.28,"v":903210},{"d":"1996-04-23","o":12.28,"h":12.61,"l":12.28,"c":12.61,"v":1162392},{"d":"1996-04-24","o":12.61,"h":12.61,"l":12.39,"c":12.39,"v":721875},{"d":"1996-04-25","o":12.5,"h":12.61,"l":12.34,"c":12.55,"v":2089857},{"d":"1996-04-26","o":12.55,"h":12.55,"l":12.39,"c":12.5,"v":572187},{"d":"1996-04-29","o":12.5,"h":12.77,"l":12.5,"c":12.77,"v":1525293},{"d":"1996-04-30","o":12.72,"h":12.72,"l":12.5,"c":12.61,"v":1987293},{"d":"1996-05-01","o":12.5,"h":12.66,"l":12.45,"c":12.55,"v":1608684},{"d":"1996-05-02","o":12.55,"h":12.55,"l":12.12,"c":12.12,"v":728112},{"d":"1996-05-03","o":12.23,"h":12.28,"l":12.07,"c":12.12,"v":471933},{"d":"1996-05-06","o":12.12,"h":12.28,"l":11.9,"c":11.96,"v":249480},{"d":"1996-05-07","o":11.96,"h":12.01,"l":11.8,"c":11.85,"v":373758},{"d":"1996-05-08","o":11.8,"h":11.85,"l":11.42,"c":11.63,"v":931161},{"d":"1996-05-09","o":11.69,"h":11.9,"l":11.53,"c":11.58,"v":911064},{"d":"1996-05-10","o":11.63,"h":11.74,"l":11.53,"c":11.69,"v":1230768},{"d":"1996-05-13","o":11.8,"h":11.96,"l":11.74,"c":11.9,"v":733887},{"d":"1996-05-14","o":11.9,"h":12.18,"l":11.9,"c":12.12,"v":1622082},{"d":"1996-05-15","o":12.12,"h":12.12,"l":11.9,"c":11.96,"v":497805},{"d":"1996-05-16","o":11.85,"h":11.9,"l":11.74,"c":11.74,"v":447909},{"d":"1996-05-17","o":11.63,"h":11.96,"l":11.63,"c":11.9,"v":373758},{"d":"1996-05-20","o":11.9,"h":12.34,"l":11.74,"c":12.18,"v":1647030},{"d":"1996-05-21","o":12.45,"h":12.61,"l":12.34,"c":12.61,"v":2551395},{"d":"1996-05-22","o":12.55,"h":12.99,"l":12.28,"c":12.99,"v":3667356},{"d":"1996-05-23","o":13.15,"h":13.15,"l":12.99,"c":13.04,"v":2950332},{"d":"1996-05-24","o":12.99,"h":13.04,"l":12.82,"c":12.88,"v":1376529},{"d":"1996-05-28","o":12.93,"h":12.93,"l":12.61,"c":12.61,"v":682374},{"d":"1996-05-29","o":12.66,"h":12.77,"l":12.66,"c":12.72,"v":693462},{"d":"1996-05-30","o":12.66,"h":12.72,"l":12.5,"c":12.72,"v":948717},{"d":"1996-05-31","o":12.61,"h":12.61,"l":12.39,"c":12.39,"v":912450},{"d":"1996-06-03","o":12.45,"h":12.5,"l":12.39,"c":12.45,"v":253176},{"d":"1996-06-04","o":12.39,"h":12.72,"l":12.39,"c":12.61,"v":761838},{"d":"1996-06-05","o":12.55,"h":12.61,"l":12.45,"c":12.55,"v":828828},{"d":"1996-06-06","o":12.61,"h":12.61,"l":12.34,"c":12.39,"v":455070},{"d":"1996-06-07","o":12.28,"h":12.66,"l":12.12,"c":12.61,"v":629244},{"d":"1996-06-10","o":12.5,"h":12.55,"l":12.45,"c":12.45,"v":336105},{"d":"1996-06-11","o":12.34,"h":12.66,"l":12.34,"c":12.5,"v":625086},{"d":"1996-06-12","o":12.61,"h":12.66,"l":12.45,"c":12.5,"v":404250},{"d":"1996-06-13","o":12.55,"h":12.72,"l":12.5,"c":12.72,"v":886809},{"d":"1996-06-14","o":12.82,"h":13.04,"l":12.77,"c":12.99,"v":2710785},{"d":"1996-06-17","o":12.93,"h":13.15,"l":12.93,"c":13.1,"v":1107414},{"d":"1996-06-18","o":13.1,"h":13.31,"l":13.04,"c":13.26,"v":1400091},{"d":"1996-06-19","o":13.26,"h":13.47,"l":13.2,"c":13.37,"v":1671285},{"d":"1996-06-20","o":13.42,"h":13.42,"l":13.26,"c":13.31,"v":970431},{"d":"1996-06-21","o":13.37,"h":13.53,"l":13.26,"c":13.42,"v":1075305},{"d":"1996-06-24","o":13.31,"h":13.47,"l":13.26,"c":13.42,"v":913836},{"d":"1996-06-25","o":13.47,"h":13.64,"l":13.42,"c":13.58,"v":649341},{"d":"1996-06-26","o":13.53,"h":13.8,"l":13.53,"c":13.53,"v":811041},{"d":"1996-06-27","o":13.64,"h":14.02,"l":13.53,"c":14.02,"v":1646106},{"d":"1996-06-28","o":14.39,"h":14.5,"l":14.18,"c":14.23,"v":1969044},{"d":"1996-07-01","o":14.23,"h":14.34,"l":14.12,"c":14.23,"v":1218294},{"d":"1996-07-02","o":14.18,"h":14.29,"l":13.96,"c":14.07,"v":1497111},{"d":"1996-07-03","o":14.12,"h":14.45,"l":14.07,"c":14.45,"v":1466850},{"d":"1996-07-05","o":14.34,"h":14.34,"l":14.18,"c":14.34,"v":313236},{"d":"1996-07-08","o":14.18,"h":14.61,"l":14.18,"c":14.45,"v":765765},{"d":"1996-07-09","o":14.34,"h":14.77,"l":14.34,"c":14.72,"v":1336566},{"d":"1996-07-10","o":14.72,"h":14.99,"l":14.61,"c":14.94,"v":1594824},{"d":"1996-07-11","o":14.83,"h":14.99,"l":14.5,"c":14.72,"v":1228458},{"d":"1996-07-12","o":14.72,"h":14.72,"l":14.45,"c":14.56,"v":1148532},{"d":"1996-07-15","o":14.61,"h":14.61,"l":14.23,"c":14.23,"v":1162392},{"d":"1996-07-16","o":14.29,"h":14.34,"l":13.53,"c":13.96,"v":1438668},{"d":"1996-07-17","o":13.85,"h":14.07,"l":13.58,"c":13.96,"v":911064},{"d":"1996-07-18","o":13.96,"h":14.23,"l":13.96,"c":14.07,"v":662508},{"d":"1996-07-19","o":13.96,"h":14.02,"l":13.74,"c":13.85,"v":464310},{"d":"1996-07-22","o":13.85,"h":13.85,"l":13.58,"c":13.58,"v":1043427},{"d":"1996-07-23","o":13.53,"h":13.64,"l":13.2,"c":13.26,"v":803649},{"d":"1996-07-24","o":12.88,"h":13.15,"l":12.77,"c":12.93,"v":1450449},{"d":"1996-07-25","o":13.1,"h":13.2,"l":12.72,"c":12.88,"v":1138137},{"d":"1996-07-26","o":12.99,"h":13.04,"l":12.77,"c":12.82,"v":646338},{"d":"1996-07-29","o":12.99,"h":13.1,"l":12.88,"c":12.93,"v":377685},{"d":"1996-07-30","o":12.55,"h":12.82,"l":12.45,"c":12.45,"v":1531992},{"d":"1996-07-31","o":12.45,"h":12.45,"l":12.01,"c":12.34,"v":1895124},{"d":"1996-08-01","o":12.34,"h":12.72,"l":12.28,"c":12.55,"v":902979},{"d":"1996-08-02","o":12.72,"h":12.77,"l":12.39,"c":12.72,"v":921459},{"d":"1996-08-05","o":12.66,"h":12.99,"l":12.66,"c":12.93,"v":1212288},{"d":"1996-08-06","o":13.1,"h":13.1,"l":12.88,"c":13.04,"v":907368},{"d":"1996-08-07","o":12.93,"h":13.31,"l":12.93,"c":13.26,"v":1213674},{"d":"1996-08-08","o":13.2,"h":13.31,"l":13.15,"c":13.26,"v":705243},{"d":"1996-08-09","o":13.31,"h":13.37,"l":13.15,"c":13.2,"v":711249},{"d":"1996-08-12","o":13.2,"h":13.26,"l":13.1,"c":13.1,"v":710094},{"d":"1996-08-13","o":12.99,"h":13.04,"l":12.82,"c":12.88,"v":1112958},{"d":"1996-08-14","o":12.88,"h":13.04,"l":12.82,"c":12.93,"v":668052},{"d":"1996-08-15","o":12.77,"h":13.15,"l":12.77,"c":13.04,"v":518133},{"d":"1996-08-16","o":13.15,"h":13.26,"l":13.1,"c":13.26,"v":579348},{"d":"1996-08-19","o":13.31,"h":13.58,"l":13.26,"c":13.58,"v":784707},{"d":"1996-08-20","o":13.58,"h":13.58,"l":13.42,"c":13.42,"v":605682},{"d":"1996-08-21","o":13.37,"h":13.42,"l":13.2,"c":13.31,"v":793716},{"d":"1996-08-22","o":12.66,"h":13.15,"l":12.66,"c":12.99,"v":1529220},{"d":"1996-08-23","o":13.04,"h":13.04,"l":12.93,"c":12.99,"v":598521},{"d":"1996-08-26","o":13.04,"h":13.1,"l":12.77,"c":12.88,"v":526449},{"d":"1996-08-27","o":12.99,"h":13.1,"l":12.93,"c":12.99,"v":539616},{"d":"1996-08-28","o":12.99,"h":13.04,"l":12.93,"c":12.93,"v":846846},{"d":"1996-08-29","o":12.93,"h":12.99,"l":12.82,"c":12.88,"v":515592},{"d":"1996-08-30","o":12.82,"h":12.88,"l":12.72,"c":12.72,"v":620235},{"d":"1996-09-03","o":13.1,"h":13.26,"l":13.04,"c":13.1,"v":755832},{"d":"1996-09-04","o":13.15,"h":13.15,"l":12.82,"c":12.82,"v":980595},{"d":"1996-09-05","o":12.99,"h":13.04,"l":12.88,"c":12.99,"v":1026795},{"d":"1996-09-06","o":12.99,"h":13.1,"l":12.88,"c":13.1,"v":555786},{"d":"1996-09-09","o":13.26,"h":13.37,"l":13.2,"c":13.31,"v":843150},{"d":"1996-09-10","o":13.31,"h":13.37,"l":13.15,"c":13.15,"v":359898},{"d":"1996-09-11","o":13.26,"h":13.53,"l":13.2,"c":13.53,"v":1344651},{"d":"1996-09-12","o":13.42,"h":13.42,"l":13.04,"c":13.1,"v":1487409},{"d":"1996-09-13","o":13.15,"h":13.2,"l":12.93,"c":12.99,"v":912681},{"d":"1996-09-16","o":12.99,"h":13.1,"l":12.88,"c":13.1,"v":1250403},{"d":"1996-09-17","o":13.2,"h":13.2,"l":12.99,"c":13.1,"v":1034187},{"d":"1996-09-18","o":13.1,"h":13.1,"l":12.88,"c":12.88,"v":399861},{"d":"1996-09-19","o":12.88,"h":13.04,"l":12.77,"c":12.82,"v":1348809},{"d":"1996-09-20","o":12.72,"h":12.93,"l":12.72,"c":12.93,"v":934626},{"d":"1996-09-23","o":12.99,"h":13.1,"l":12.82,"c":12.99,"v":1160313},{"d":"1996-09-24","o":12.99,"h":13.1,"l":12.88,"c":13.04,"v":1410717},{"d":"1996-09-25","o":13.04,"h":13.31,"l":13.04,"c":13.31,"v":1123122},{"d":"1996-09-26","o":13.15,"h":13.26,"l":13.1,"c":13.2,"v":1145991},{"d":"1996-09-27","o":13.2,"h":13.2,"l":12.99,"c":12.99,"v":1004157},{"d":"1996-09-30","o":13.04,"h":13.04,"l":12.82,"c":12.82,"v":1767150},{"d":"1996-10-01","o":12.82,"h":13.1,"l":12.77,"c":12.93,"v":2203971},{"d":"1996-10-02","o":13.04,"h":13.2,"l":12.82,"c":13.15,"v":1104411},{"d":"1996-10-03","o":13.2,"h":13.53,"l":13.15,"c":13.53,"v":1202355},{"d":"1996-10-04","o":13.58,"h":13.91,"l":13.53,"c":13.69,"v":1030953},{"d":"1996-10-07","o":13.8,"h":14.02,"l":13.69,"c":13.96,"v":479556},{"d":"1996-10-08","o":14.07,"h":14.18,"l":13.85,"c":14.07,"v":1614690},{"d":"1996-10-09","o":14.12,"h":14.18,"l":14.02,"c":14.07,"v":1389003},{"d":"1996-10-10","o":14.12,"h":14.18,"l":13.85,"c":13.85,"v":1180641},{"d":"1996-10-11","o":13.91,"h":13.96,"l":13.8,"c":13.96,"v":577500},{"d":"1996-10-14","o":14.02,"h":14.45,"l":14.02,"c":14.45,"v":575883},{"d":"1996-10-15","o":14.66,"h":14.66,"l":14.23,"c":14.23,"v":814506},{"d":"1996-10-16","o":14.34,"h":14.34,"l":13.85,"c":13.96,"v":1042734},{"d":"1996-10-17","o":14.02,"h":14.5,"l":13.96,"c":14.34,"v":791637},{"d":"1996-10-18","o":14.83,"h":14.83,"l":14.45,"c":14.61,"v":1027488},{"d":"1996-10-21","o":14.56,"h":14.83,"l":14.39,"c":14.39,"v":777315},{"d":"1996-10-22","o":14.5,"h":14.61,"l":14.45,"c":14.61,"v":467313},{"d":"1996-10-23","o":14.66,"h":14.77,"l":14.56,"c":14.66,"v":345345},{"d":"1996-10-24","o":14.83,"h":14.83,"l":14.34,"c":14.45,"v":699006},{"d":"1996-10-25","o":14.34,"h":14.45,"l":14.07,"c":14.29,"v":778008},{"d":"1996-10-28","o":14.29,"h":14.61,"l":14.23,"c":14.5,"v":698313},{"d":"1996-10-29","o":14.45,"h":14.66,"l":14.45,"c":14.61,"v":1119426},{"d":"1996-10-30","o":14.5,"h":15.1,"l":14.5,"c":15.04,"v":2624853},{"d":"1996-10-31","o":15.15,"h":15.48,"l":15.15,"c":15.37,"v":2325939},{"d":"1996-11-01","o":15.37,"h":15.37,"l":14.83,"c":14.94,"v":970662},{"d":"1996-11-04","o":14.83,"h":14.99,"l":14.83,"c":14.99,"v":281127},{"d":"1996-11-05","o":14.99,"h":15.1,"l":14.83,"c":14.83,"v":431277},{"d":"1996-11-06","o":14.94,"h":15.21,"l":14.88,"c":15.1,"v":441672},{"d":"1996-11-07","o":15.15,"h":15.31,"l":15.04,"c":15.15,"v":685146},{"d":"1996-11-08","o":15.15,"h":15.37,"l":14.99,"c":15.1,"v":404712},{"d":"1996-11-11","o":15.1,"h":15.48,"l":15.04,"c":15.48,"v":369831},{"d":"1996-11-12","o":15.42,"h":15.42,"l":15.21,"c":15.26,"v":378840},{"d":"1996-11-13","o":15.26,"h":15.37,"l":15.21,"c":15.26,"v":308154},{"d":"1996-11-14","o":15.31,"h":15.58,"l":15.31,"c":15.58,"v":466158},{"d":"1996-11-15","o":15.37,"h":15.69,"l":15.37,"c":15.53,"v":768999},{"d":"1996-11-18","o":15.58,"h":15.75,"l":15.58,"c":15.69,"v":510972},{"d":"1996-11-19","o":15.64,"h":16.02,"l":15.58,"c":15.69,"v":1526448},{"d":"1996-11-20","o":15.53,"h":16.18,"l":15.53,"c":16.02,"v":1026564},{"d":"1996-11-21","o":16.02,"h":16.23,"l":15.75,"c":15.8,"v":1532454},{"d":"1996-11-22","o":15.8,"h":16.23,"l":15.8,"c":16.18,"v":1954491},{"d":"1996-11-25","o":16.34,"h":16.4,"l":16.23,"c":16.34,"v":840609},{"d":"1996-11-26","o":16.4,"h":16.4,"l":16.07,"c":16.29,"v":657888},{"d":"1996-11-27","o":16.29,"h":16.34,"l":15.91,"c":15.96,"v":297759},{"d":"1996-11-29","o":15.69,"h":15.96,"l":15.69,"c":15.75,"v":257103},{"d":"1996-12-02","o":15.48,"h":15.85,"l":15.48,"c":15.75,"v":445830},{"d":"1996-12-03","o":15.8,"h":15.91,"l":15.58,"c":15.8,"v":431046},{"d":"1996-12-04","o":15.64,"h":15.69,"l":15.37,"c":15.48,"v":571032},{"d":"1996-12-05","o":15.69,"h":15.85,"l":15.64,"c":15.8,"v":394086},{"d":"1996-12-06","o":15.58,"h":15.91,"l":15.48,"c":15.85,"v":809886},{"d":"1996-12-09","o":15.91,"h":16.13,"l":15.8,"c":15.96,"v":934857},{"d":"1996-12-10","o":16.07,"h":16.07,"l":15.42,"c":15.48,"v":504273},{"d":"1996-12-11","o":15.37,"h":15.48,"l":15.04,"c":15.1,"v":492030},{"d":"1996-12-12","o":14.99,"h":15.21,"l":14.77,"c":14.77,"v":647031},{"d":"1996-12-13","o":14.77,"h":14.83,"l":14.66,"c":14.66,"v":1203510},{"d":"1996-12-16","o":14.72,"h":15.15,"l":14.72,"c":14.88,"v":1798104},{"d":"1996-12-17","o":14.88,"h":15.1,"l":14.88,"c":15.04,"v":2018016},{"d":"1996-12-18","o":15.21,"h":15.75,"l":15.21,"c":15.69,"v":1072071},{"d":"1996-12-19","o":15.69,"h":16.18,"l":15.53,"c":16.18,"v":861861},{"d":"1996-12-20","o":16.23,"h":16.34,"l":16.13,"c":16.23,"v":1221066},{"d":"1996-12-23","o":16.13,"h":16.18,"l":15.75,"c":15.8,"v":586509},{"d":"1996-12-24","o":15.85,"h":15.96,"l":15.8,"c":15.96,"v":261030},{"d":"1996-12-26","o":15.85,"h":15.96,"l":15.69,"c":15.8,"v":203742},{"d":"1996-12-27","o":15.8,"h":15.85,"l":15.64,"c":15.64,"v":189651},{"d":"1996-12-30","o":15.69,"h":15.69,"l":15.48,"c":15.53,"v":387618},{"d":"1996-12-31","o":15.15,"h":15.31,"l":14.77,"c":15.21,"v":1309308},{"d":"1997-01-02","o":15.26,"h":15.58,"l":15.04,"c":15.58,"v":870177},{"d":"1997-01-03","o":15.58,"h":15.69,"l":15.26,"c":15.58,"v":990528},{"d":"1997-01-06","o":15.58,"h":15.64,"l":15.42,"c":15.58,"v":688842},{"d":"1997-01-07","o":15.58,"h":15.64,"l":15.26,"c":15.64,"v":1610994},{"d":"1997-01-08","o":16.02,"h":16.02,"l":15.75,"c":15.91,"v":1402863},{"d":"1997-01-09","o":15.91,"h":16.56,"l":15.85,"c":16.5,"v":1775928},{"d":"1997-01-10","o":16.29,"h":16.88,"l":16.23,"c":16.88,"v":966735},{"d":"1997-01-13","o":16.77,"h":17.21,"l":16.34,"c":16.4,"v":1317393},{"d":"1997-01-14","o":16.29,"h":16.77,"l":16.13,"c":16.67,"v":1614459},{"d":"1997-01-15","o":16.61,"h":16.88,"l":16.56,"c":16.67,"v":554169},{"d":"1997-01-16","o":16.61,"h":17.05,"l":16.61,"c":16.99,"v":1082697},{"d":"1997-01-17","o":16.88,"h":16.94,"l":16.72,"c":16.83,"v":784938},{"d":"1997-01-20","o":16.77,"h":16.83,"l":16.5,"c":16.56,"v":377223},{"d":"1997-01-21","o":16.61,"h":16.61,"l":16.34,"c":16.45,"v":762993},{"d":"1997-01-22","o":16.5,"h":16.61,"l":16.07,"c":16.18,"v":662970},{"d":"1997-01-23","o":16.07,"h":16.72,"l":16.07,"c":16.45,"v":1320627},{"d":"1997-01-24","o":16.4,"h":16.45,"l":16.02,"c":16.07,"v":1263570},{"d":"1997-01-27","o":15.91,"h":16.34,"l":15.85,"c":16.13,"v":634557},{"d":"1997-01-28","o":16.18,"h":16.34,"l":15.91,"c":15.91,"v":418572},{"d":"1997-01-29","o":16.02,"h":16.29,"l":16.02,"c":16.18,"v":904134},{"d":"1997-01-30","o":16.23,"h":16.61,"l":16.23,"c":16.4,"v":622314},{"d":"1997-01-31","o":16.45,"h":16.72,"l":16.45,"c":16.61,"v":520212},{"d":"1997-02-03","o":16.61,"h":16.83,"l":16.23,"c":16.23,"v":1244397},{"d":"1997-02-04","o":16.29,"h":16.34,"l":15.8,"c":15.8,"v":1257333},{"d":"1997-02-05","o":15.85,"h":16.02,"l":15.64,"c":15.85,"v":1317624},{"d":"1997-02-06","o":15.75,"h":15.75,"l":15.42,"c":15.53,"v":295218},{"d":"1997-02-07","o":15.64,"h":15.75,"l":15.04,"c":15.21,"v":664818},{"d":"1997-02-10","o":15.04,"h":15.21,"l":14.5,"c":14.66,"v":2045274},{"d":"1997-02-11","o":14.83,"h":15.21,"l":14.72,"c":15.15,"v":1691151},{"d":"1997-02-12","o":15.15,"h":15.31,"l":15.04,"c":15.26,"v":793947},{"d":"1997-02-13","o":15.26,"h":15.26,"l":14.72,"c":14.83,"v":2096556},{"d":"1997-02-14","o":14.72,"h":15.04,"l":14.72,"c":15.04,"v":1826286},{"d":"1997-02-18","o":14.99,"h":15.04,"l":14.61,"c":14.72,"v":958188},{"d":"1997-02-19","o":14.72,"h":15.21,"l":14.72,"c":14.88,"v":915684},{"d":"1997-02-20","o":14.99,"h":15.15,"l":14.77,"c":14.83,"v":1249248},{"d":"1997-02-21","o":14.72,"h":14.88,"l":14.66,"c":14.72,"v":482328},{"d":"1997-02-24","o":14.61,"h":14.77,"l":14.45,"c":14.45,"v":882882},{"d":"1997-02-25","o":14.45,"h":14.5,"l":14.18,"c":14.29,"v":1039731},{"d":"1997-02-26","o":14.18,"h":14.45,"l":14.12,"c":14.34,"v":982905},{"d":"1997-02-27","o":14.34,"h":14.39,"l":13.96,"c":14.07,"v":850311},{"d":"1997-02-28","o":13.96,"h":14.12,"l":13.96,"c":14.02,"v":1213212},{"d":"1997-03-03","o":13.96,"h":13.96,"l":13.53,"c":13.53,"v":895587},{"d":"1997-03-04","o":13.74,"h":14.29,"l":13.74,"c":14.29,"v":2355276},{"d":"1997-03-05","o":14.29,"h":14.72,"l":14.23,"c":14.72,"v":1235850},{"d":"1997-03-06","o":14.72,"h":15.1,"l":14.72,"c":14.99,"v":727188},{"d":"1997-03-07","o":14.99,"h":14.99,"l":14.56,"c":14.66,"v":680988},{"d":"1997-03-10","o":14.66,"h":14.94,"l":14.66,"c":14.83,"v":365442},{"d":"1997-03-11","o":14.83,"h":14.83,"l":14.5,"c":14.5,"v":377454},{"d":"1997-03-12","o":14.61,"h":14.61,"l":14.34,"c":14.39,"v":424116},{"d":"1997-03-13","o":14.5,"h":14.5,"l":14.12,"c":14.18,"v":568491},{"d":"1997-03-14","o":14.18,"h":14.45,"l":14.18,"c":14.34,"v":1054746},{"d":"1997-03-17","o":14.29,"h":14.56,"l":14.23,"c":14.34,"v":385539},{"d":"1997-03-18","o":14.34,"h":14.5,"l":14.34,"c":14.5,"v":379764},{"d":"1997-03-19","o":14.61,"h":14.66,"l":14.45,"c":14.56,"v":226380},{"d":"1997-03-20","o":14.66,"h":14.66,"l":14.39,"c":14.66,"v":539154},{"d":"1997-03-21","o":14.72,"h":14.77,"l":14.56,"c":14.61,"v":230076},{"d":"1997-03-24","o":14.72,"h":14.72,"l":14.39,"c":14.45,"v":379533},{"d":"1997-03-25","o":14.45,"h":14.77,"l":14.29,"c":14.72,"v":1035804},{"d":"1997-03-26","o":14.66,"h":14.72,"l":14.5,"c":14.72,"v":1874103},{"d":"1997-03-27","o":14.88,"h":15.15,"l":14.83,"c":14.99,"v":1150611},{"d":"1997-03-31","o":14.77,"h":14.88,"l":14.5,"c":14.5,"v":695310},{"d":"1997-04-01","o":14.56,"h":14.72,"l":14.5,"c":14.61,"v":523446},{"d":"1997-04-02","o":14.77,"h":14.83,"l":14.34,"c":14.39,"v":1793946},{"d":"1997-04-03","o":14.34,"h":14.34,"l":13.74,"c":13.85,"v":989604},{"d":"1997-04-04","o":13.85,"h":14.23,"l":13.74,"c":13.96,"v":805959},{"d":"1997-04-07","o":13.96,"h":14.02,"l":13.91,"c":14.02,"v":276969},{"d":"1997-04-08","o":14.34,"h":14.39,"l":13.96,"c":14.07,"v":333795},{"d":"1997-04-09","o":14.07,"h":14.45,"l":14.07,"c":14.29,"v":891198},{"d":"1997-04-10","o":14.18,"h":14.18,"l":13.69,"c":13.8,"v":1039500},{"d":"1997-04-11","o":13.69,"h":13.74,"l":13.47,"c":13.53,"v":533148},{"d":"1997-04-14","o":13.64,"h":13.64,"l":13.42,"c":13.53,"v":368907},{"d":"1997-04-15","o":13.47,"h":13.53,"l":13.26,"c":13.42,"v":814737},{"d":"1997-04-16","o":13.37,"h":13.53,"l":13.26,"c":13.26,"v":1000923},{"d":"1997-04-17","o":13.26,"h":13.26,"l":13.04,"c":13.26,"v":1257333},{"d":"1997-04-18","o":13.31,"h":13.47,"l":13.31,"c":13.47,"v":1044813},{"d":"1997-04-21","o":13.58,"h":13.96,"l":13.53,"c":13.69,"v":1154769},{"d":"1997-04-22","o":13.85,"h":13.85,"l":13.53,"c":13.58,"v":612843},{"d":"1997-04-23","o":13.64,"h":13.91,"l":13.58,"c":13.85,"v":372372},{"d":"1997-04-24","o":14.18,"h":14.72,"l":14.12,"c":14.61,"v":2332176},{"d":"1997-04-25","o":14.61,"h":14.61,"l":14.39,"c":14.56,"v":1537767},{"d":"1997-04-28","o":14.56,"h":14.56,"l":14.07,"c":14.34,"v":930006},{"d":"1997-04-29","o":14.45,"h":14.61,"l":14.34,"c":14.56,"v":683991},{"d":"1997-04-30","o":14.45,"h":14.83,"l":14.39,"c":14.72,"v":880110},{"d":"1997-05-01","o":14.72,"h":14.72,"l":14.18,"c":14.34,"v":1667589},{"d":"1997-05-02","o":14.23,"h":14.34,"l":13.96,"c":14.23,"v":2076921},{"d":"1997-05-05","o":14.34,"h":14.34,"l":14.02,"c":14.18,"v":2240238},{"d":"1997-05-06","o":14.12,"h":14.5,"l":13.91,"c":14.29,"v":2314620},{"d":"1997-05-07","o":14.29,"h":14.88,"l":14.23,"c":14.56,"v":1749132},{"d":"1997-05-08","o":14.45,"h":15.04,"l":14.39,"c":14.83,"v":1762299},{"d":"1997-05-09","o":14.83,"h":15.37,"l":14.77,"c":14.99,"v":1223145},{"d":"1997-05-12","o":15.1,"h":15.26,"l":14.94,"c":15.15,"v":1188033},{"d":"1997-05-13","o":15.15,"h":15.21,"l":14.99,"c":15.04,"v":1289673},{"d":"1997-05-14","o":15.04,"h":15.04,"l":14.88,"c":15.04,"v":1053360},{"d":"1997-05-15","o":15.04,"h":15.04,"l":14.88,"c":14.88,"v":493878},{"d":"1997-05-16","o":14.94,"h":15.15,"l":14.66,"c":15.15,"v":592284},{"d":"1997-05-19","o":15.1,"h":15.42,"l":14.99,"c":14.99,"v":841533},{"d":"1997-05-20","o":15.04,"h":15.15,"l":14.88,"c":14.99,"v":452298},{"d":"1997-05-21","o":14.61,"h":14.77,"l":14.34,"c":14.72,"v":1486254},{"d":"1997-05-22","o":14.83,"h":15.04,"l":14.77,"c":15.04,"v":612381},{"d":"1997-05-23","o":15.04,"h":15.26,"l":14.99,"c":15.1,"v":565488},{"d":"1997-05-27","o":14.99,"h":15.15,"l":14.88,"c":14.94,"v":733887},{"d":"1997-05-28","o":14.88,"h":14.99,"l":14.66,"c":14.77,"v":652806},{"d":"1997-05-29","o":14.77,"h":14.77,"l":14.56,"c":14.66,"v":763686},{"d":"1997-05-30","o":14.39,"h":14.83,"l":14.34,"c":14.83,"v":1133286},{"d":"1997-06-02","o":14.83,"h":14.99,"l":14.61,"c":14.88,"v":615615},{"d":"1997-06-03","o":14.83,"h":15.04,"l":14.83,"c":14.94,"v":708477},{"d":"1997-06-04","o":14.99,"h":15.1,"l":14.88,"c":14.99,"v":481635},{"d":"1997-06-05","o":14.99,"h":15.04,"l":14.88,"c":14.99,"v":373527},{"d":"1997-06-06","o":14.88,"h":15.26,"l":14.88,"c":15.1,"v":1360821},{"d":"1997-06-09","o":15.04,"h":15.15,"l":14.61,"c":14.66,"v":1053591},{"d":"1997-06-10","o":14.61,"h":14.66,"l":14.29,"c":14.45,"v":702702},{"d":"1997-06-11","o":14.39,"h":14.56,"l":14.39,"c":14.39,"v":936012},{"d":"1997-06-12","o":14.39,"h":14.66,"l":14.39,"c":14.61,"v":1627164},{"d":"1997-06-13","o":14.77,"h":14.99,"l":14.77,"c":14.99,"v":1454607},{"d":"1997-06-16","o":14.99,"h":14.99,"l":14.83,"c":14.94,"v":727188},{"d":"1997-06-17","o":14.83,"h":14.99,"l":14.83,"c":14.99,"v":871794},{"d":"1997-06-18","o":14.88,"h":14.99,"l":14.61,"c":14.61,"v":895587},{"d":"1997-06-19","o":14.56,"h":14.72,"l":14.5,"c":14.56,"v":1311156},{"d":"1997-06-20","o":14.66,"h":14.66,"l":14.34,"c":14.39,"v":780087},{"d":"1997-06-23","o":14.56,"h":14.61,"l":14.45,"c":14.45,"v":923538},{"d":"1997-06-24","o":14.56,"h":14.58,"l":14.18,"c":14.18,"v":651189},{"d":"1997-06-25","o":14.29,"h":14.34,"l":14.18,"c":14.29,"v":1116192},{"d":"1997-06-26","o":14.12,"h":14.37,"l":14.12,"c":14.29,"v":915915},{"d":"1997-06-27","o":14.29,"h":14.37,"l":14.23,"c":14.31,"v":1940169},{"d":"1997-06-30","o":14.34,"h":14.34,"l":14.07,"c":14.07,"v":1631553},{"d":"1997-07-01","o":14.12,"h":14.39,"l":14.07,"c":14.39,"v":1928157},{"d":"1997-07-02","o":14.56,"h":14.69,"l":14.5,"c":14.64,"v":1508430},{"d":"1997-07-03","o":14.77,"h":14.83,"l":14.72,"c":14.8,"v":677523},{"d":"1997-07-07","o":14.91,"h":14.94,"l":14.77,"c":14.83,"v":806652},{"d":"1997-07-08","o":14.94,"h":14.99,"l":14.77,"c":14.83,"v":813351},{"d":"1997-07-09","o":14.77,"h":14.77,"l":14.34,"c":14.39,"v":805266},{"d":"1997-07-10","o":14.37,"h":14.5,"l":14.31,"c":14.48,"v":1289673},{"d":"1997-07-11","o":14.58,"h":14.75,"l":14.45,"c":14.75,"v":609609},{"d":"1997-07-14","o":14.66,"h":14.91,"l":14.29,"c":14.34,"v":764148},{"d":"1997-07-15","o":14.39,"h":14.39,"l":13.93,"c":13.96,"v":1572648},{"d":"1997-07-16","o":14.02,"h":14.18,"l":13.88,"c":14.04,"v":1752366},{"d":"1997-07-17","o":14.39,"h":14.94,"l":14.26,"c":14.77,"v":1599906},{"d":"1997-07-18","o":14.77,"h":14.77,"l":14.48,"c":14.69,"v":768537},{"d":"1997-07-21","o":14.5,"h":14.61,"l":14.39,"c":14.5,"v":472857},{"d":"1997-07-22","o":14.56,"h":14.66,"l":14.5,"c":14.56,"v":787248},{"d":"1997-07-23","o":15.58,"h":15.58,"l":15.18,"c":15.37,"v":5513970},{"d":"1997-07-24","o":15.37,"h":15.75,"l":15.21,"c":15.58,"v":3902052},{"d":"1997-07-25","o":15.58,"h":15.58,"l":14.99,"c":15.58,"v":11211123},{"d":"1997-07-28","o":15.45,"h":15.56,"l":15.29,"c":15.42,"v":1392468},{"d":"1997-07-29","o":15.26,"h":15.58,"l":15.21,"c":15.5,"v":970431},{"d":"1997-07-30","o":15.56,"h":15.75,"l":15.48,"c":15.72,"v":1158927},{"d":"1997-07-31","o":15.8,"h":15.91,"l":15.26,"c":15.26,"v":1616307},{"d":"1997-08-01","o":15.31,"h":15.67,"l":15.18,"c":15.67,"v":1036497},{"d":"1997-08-04","o":15.61,"h":15.67,"l":15.31,"c":15.53,"v":1678446},{"d":"1997-08-05","o":15.53,"h":15.99,"l":15.5,"c":15.88,"v":2369598},{"d":"1997-08-06","o":15.96,"h":15.96,"l":15.75,"c":15.8,"v":1339800},{"d":"1997-08-07","o":15.88,"h":16.34,"l":15.83,"c":16.07,"v":2124507},{"d":"1997-08-08","o":16.02,"h":16.02,"l":15.42,"c":15.69,"v":961191},{"d":"1997-08-11","o":15.48,"h":15.99,"l":15.48,"c":15.77,"v":1393161},{"d":"1997-08-12","o":15.85,"h":16.13,"l":15.67,"c":15.8,"v":1015014},{"d":"1997-08-13","o":15.85,"h":15.96,"l":15.58,"c":15.8,"v":1164702},{"d":"1997-08-14","o":15.96,"h":16.02,"l":15.56,"c":15.8,"v":861168},{"d":"1997-08-15","o":15.83,"h":15.83,"l":15.45,"c":15.48,"v":554400},{"d":"1997-08-18","o":15.48,"h":15.61,"l":15.37,"c":15.4,"v":1097481},{"d":"1997-08-19","o":15.5,"h":16.02,"l":15.5,"c":15.99,"v":1392468},{"d":"1997-08-20","o":16.13,"h":16.45,"l":16.02,"c":16.4,"v":1583274},{"d":"1997-08-21","o":16.42,"h":16.48,"l":16.21,"c":16.26,"v":1462461},{"d":"1997-08-22","o":16.07,"h":16.26,"l":15.96,"c":16.07,"v":772695},{"d":"1997-08-25","o":16.23,"h":16.4,"l":16.07,"c":16.31,"v":810348},{"d":"1997-08-26","o":16.37,"h":16.48,"l":16.26,"c":16.4,"v":448140},{"d":"1997-08-27","o":16.42,"h":16.75,"l":16.34,"c":16.67,"v":1028181},{"d":"1997-08-28","o":16.69,"h":17.07,"l":16.56,"c":16.88,"v":1370292},{"d":"1997-08-29","o":16.99,"h":17.42,"l":16.99,"c":17.18,"v":1777083},{"d":"1997-09-02","o":17.15,"h":17.48,"l":17.13,"c":17.48,"v":989142},{"d":"1997-09-03","o":17.64,"h":18.18,"l":17.61,"c":17.8,"v":3208359},{"d":"1997-09-04","o":18.07,"h":18.13,"l":17.59,"c":17.75,"v":866712},{"d":"1997-09-05","o":17.75,"h":17.75,"l":17.29,"c":17.64,"v":669207},{"d":"1997-09-08","o":17.61,"h":17.8,"l":17.42,"c":17.53,"v":522291},{"d":"1997-09-09","o":17.48,"h":18.05,"l":17.32,"c":17.67,"v":565026},{"d":"1997-09-10","o":17.78,"h":18.02,"l":17.56,"c":17.72,"v":493185},{"d":"1997-09-11","o":17.53,"h":17.53,"l":16.99,"c":17.21,"v":917532},{"d":"1997-09-12","o":17.21,"h":17.64,"l":17.21,"c":17.51,"v":544929},{"d":"1997-09-15","o":17.75,"h":18.07,"l":17.56,"c":17.59,"v":604296},{"d":"1997-09-16","o":17.97,"h":18.15,"l":17.51,"c":17.51,"v":1017786},{"d":"1997-09-17","o":17.64,"h":17.97,"l":17.64,"c":17.69,"v":1091937},{"d":"1997-09-18","o":17.8,"h":17.97,"l":17.48,"c":17.56,"v":1447446},{"d":"1997-09-19","o":17.51,"h":17.64,"l":17.32,"c":17.61,"v":1283667},{"d":"1997-09-22","o":18.07,"h":18.4,"l":17.56,"c":17.99,"v":2003925},{"d":"1997-09-23","o":18.13,"h":18.18,"l":17.59,"c":17.64,"v":668745},{"d":"1997-09-24","o":17.69,"h":18.02,"l":17.69,"c":17.75,"v":717024},{"d":"1997-09-25","o":17.75,"h":18.05,"l":17.67,"c":17.97,"v":732732},{"d":"1997-09-26","o":18.07,"h":18.48,"l":18.05,"c":18.15,"v":888195},{"d":"1997-09-29","o":18.15,"h":18.34,"l":18.02,"c":18.24,"v":687456},{"d":"1997-09-30","o":18.18,"h":18.56,"l":18.13,"c":18.56,"v":948255},{"d":"1997-10-01","o":18.56,"h":18.59,"l":18.18,"c":18.37,"v":489720},{"d":"1997-10-02","o":18.26,"h":18.51,"l":18.02,"c":18.15,"v":935319},{"d":"1997-10-03","o":18.24,"h":18.89,"l":18.24,"c":18.86,"v":1293369},{"d":"1997-10-06","o":19.48,"h":19.51,"l":19.02,"c":19.02,"v":1571262},{"d":"1997-10-07","o":19.1,"h":19.21,"l":18.72,"c":18.89,"v":1799721},{"d":"1997-10-08","o":19.18,"h":19.24,"l":18.78,"c":18.8,"v":1491336},{"d":"1997-10-09","o":18.56,"h":18.61,"l":18.24,"c":18.26,"v":1621851},{"d":"1997-10-10","o":18.26,"h":18.56,"l":18.13,"c":18.32,"v":1185954},{"d":"1997-10-13","o":18.61,"h":18.72,"l":18.29,"c":18.4,"v":417186},{"d":"1997-10-14","o":18.51,"h":18.51,"l":17.51,"c":17.94,"v":873873},{"d":"1997-10-15","o":17.83,"h":17.91,"l":17.72,"c":17.91,"v":699699},{"d":"1997-10-16","o":17.97,"h":18.18,"l":17.53,"c":17.8,"v":1719795},{"d":"1997-10-17","o":17.8,"h":17.88,"l":16.83,"c":17.48,"v":1075998},{"d":"1997-10-20","o":17.48,"h":18.07,"l":17.26,"c":18.07,"v":822822},{"d":"1997-10-21","o":18.07,"h":18.45,"l":17.97,"c":18.32,"v":2054745},{"d":"1997-10-22","o":18.37,"h":18.51,"l":18.29,"c":18.34,"v":893277},{"d":"1997-10-23","o":17.97,"h":18.32,"l":17.91,"c":18.21,"v":1094940},{"d":"1997-10-24","o":18.32,"h":18.45,"l":18.13,"c":18.4,"v":883806},{"d":"1997-10-27","o":18.4,"h":18.61,"l":17.42,"c":17.45,"v":1272348},{"d":"1997-10-28","o":17.21,"h":18.02,"l":17.1,"c":17.94,"v":1350888},{"d":"1997-10-29","o":17.94,"h":18.1,"l":17.59,"c":18.1,"v":798798},{"d":"1997-10-30","o":17.97,"h":18.05,"l":17.59,"c":17.64,"v":617001},{"d":"1997-10-31","o":17.8,"h":18.4,"l":17.64,"c":18.18,"v":660429},{"d":"1997-11-03","o":18.29,"h":18.89,"l":18.29,"c":18.43,"v":626241},{"d":"1997-11-04","o":18.51,"h":18.78,"l":18.32,"c":18.48,"v":1017324},{"d":"1997-11-05","o":18.45,"h":18.51,"l":18.07,"c":18.21,"v":799722},{"d":"1997-11-06","o":18.1,"h":18.1,"l":17.53,"c":17.67,"v":755832},{"d":"1997-11-07","o":17.53,"h":17.64,"l":17.34,"c":17.61,"v":507045},{"d":"1997-11-10","o":17.72,"h":17.86,"l":17.32,"c":17.34,"v":894201},{"d":"1997-11-11","o":17.42,"h":17.72,"l":17.32,"c":17.56,"v":310233},{"d":"1997-11-12","o":17.32,"h":17.53,"l":17.02,"c":17.1,"v":662508},{"d":"1997-11-13","o":17.1,"h":17.15,"l":16.15,"c":16.64,"v":1259412},{"d":"1997-11-14","o":16.75,"h":17.07,"l":16.4,"c":17.05,"v":627858},{"d":"1997-11-17","o":17.21,"h":17.26,"l":16.86,"c":16.99,"v":808731},{"d":"1997-11-18","o":16.88,"h":16.91,"l":16.04,"c":16.07,"v":942711},{"d":"1997-11-19","o":16.02,"h":16.53,"l":15.94,"c":16.34,"v":1231692},{"d":"1997-11-20","o":16.37,"h":16.53,"l":16.29,"c":16.4,"v":931161},{"d":"1997-11-21","o":16.37,"h":16.56,"l":15.96,"c":16.18,"v":870639},{"d":"1997-11-24","o":16.07,"h":16.15,"l":15.5,"c":15.53,"v":1414875},{"d":"1997-11-25","o":15.58,"h":15.69,"l":15.1,"c":15.64,"v":1981749},{"d":"1997-11-26","o":15.58,"h":16.02,"l":15.58,"c":15.94,"v":719334},{"d":"1997-11-28","o":15.88,"h":15.91,"l":15.75,"c":15.91,"v":105798},{"d":"1997-12-01","o":15.69,"h":15.69,"l":15.04,"c":15.1,"v":2523444},{"d":"1997-12-02","o":15.1,"h":15.64,"l":15.1,"c":15.61,"v":1459920},{"d":"1997-12-03","o":15.61,"h":15.96,"l":15.61,"c":15.67,"v":1383690},{"d":"1997-12-04","o":15.8,"h":15.99,"l":15.8,"c":15.85,"v":741048},{"d":"1997-12-05","o":15.8,"h":16.23,"l":15.75,"c":16.23,"v":822129},{"d":"1997-12-08","o":16.45,"h":16.5,"l":16.21,"c":16.45,"v":1111341},{"d":"1997-12-09","o":16.37,"h":16.4,"l":15.85,"c":15.99,"v":1644489},{"d":"1997-12-10","o":16.23,"h":16.23,"l":15.53,"c":15.56,"v":675213},{"d":"1997-12-11","o":15.67,"h":15.67,"l":15.21,"c":15.37,"v":1245552},{"d":"1997-12-12","o":15.4,"h":15.42,"l":14.94,"c":14.94,"v":1638714},{"d":"1997-12-15","o":14.83,"h":15.18,"l":14.66,"c":14.83,"v":2061213},{"d":"1997-12-16","o":14.72,"h":14.88,"l":14.61,"c":14.66,"v":1856085},{"d":"1997-12-17","o":15.1,"h":15.1,"l":14.8,"c":14.83,"v":2173941},{"d":"1997-12-18","o":15.15,"h":15.18,"l":14.94,"c":15.04,"v":1838760},{"d":"1997-12-19","o":14.83,"h":14.91,"l":14.56,"c":14.66,"v":1183875},{"d":"1997-12-22","o":14.72,"h":14.8,"l":14.15,"c":14.23,"v":1047585},{"d":"1997-12-23","o":14.29,"h":14.45,"l":14.18,"c":14.26,"v":1898589},{"d":"1997-12-24","o":14.37,"h":14.39,"l":14.29,"c":14.29,"v":544236},{"d":"1997-12-26","o":14.34,"h":14.37,"l":14.18,"c":14.18,"v":438669},{"d":"1997-12-29","o":14.18,"h":14.91,"l":14.18,"c":14.91,"v":2318085},{"d":"1997-12-30","o":14.83,"h":14.83,"l":14.56,"c":14.69,"v":967890},{"d":"1997-12-31","o":14.83,"h":15.26,"l":14.8,"c":15.18,"v":1603140},{"d":"1998-01-02","o":15.23,"h":15.23,"l":14.75,"c":14.75,"v":621159},{"d":"1998-01-05","o":14.96,"h":14.96,"l":14.31,"c":14.34,"v":1675443},{"d":"1998-01-06","o":14.12,"h":14.29,"l":13.96,"c":14.07,"v":2998149},{"d":"1998-01-07","o":14.23,"h":14.39,"l":13.8,"c":13.93,"v":1714482},{"d":"1998-01-08","o":13.85,"h":13.96,"l":13.74,"c":13.85,"v":1677753},{"d":"1998-01-09","o":13.83,"h":13.83,"l":13.58,"c":13.61,"v":1782627},{"d":"1998-01-12","o":13.53,"h":13.8,"l":13.5,"c":13.69,"v":1668051},{"d":"1998-01-13","o":13.85,"h":14.12,"l":13.74,"c":13.8,"v":1864863},{"d":"1998-01-14","o":13.91,"h":14.26,"l":13.72,"c":14.1,"v":2204202},{"d":"1998-01-15","o":14.12,"h":14.34,"l":14.07,"c":14.07,"v":1653267},{"d":"1998-01-16","o":14.29,"h":15.26,"l":14.26,"c":15.15,"v":2253867},{"d":"1998-01-20","o":15.21,"h":15.75,"l":15.07,"c":15.72,"v":2136750},{"d":"1998-01-21","o":15.67,"h":15.69,"l":15.04,"c":15.18,"v":1243935},{"d":"1998-01-22","o":14.94,"h":14.94,"l":14.29,"c":14.29,"v":1911987},{"d":"1998-01-23","o":14.5,"h":14.5,"l":14.23,"c":14.39,"v":2184336},{"d":"1998-01-26","o":14.61,"h":14.66,"l":14.34,"c":14.5,"v":801339},{"d":"1998-01-27","o":14.29,"h":14.61,"l":14.18,"c":14.18,"v":1432431},{"d":"1998-01-28","o":14.23,"h":14.77,"l":14.2,"c":14.75,"v":1369599},{"d":"1998-01-29","o":14.99,"h":15.56,"l":14.94,"c":14.99,"v":1592514},{"d":"1998-01-30","o":14.99,"h":14.99,"l":14.29,"c":14.34,"v":2352042},{"d":"1998-02-02","o":14.66,"h":14.66,"l":14.42,"c":14.53,"v":765303},{"d":"1998-02-03","o":14.45,"h":14.5,"l":14.18,"c":14.26,"v":947793},{"d":"1998-02-04","o":14.34,"h":14.66,"l":14.34,"c":14.5,"v":1590666},{"d":"1998-02-05","o":14.56,"h":14.83,"l":14.37,"c":14.77,"v":1811502},{"d":"1998-02-06","o":14.77,"h":15.29,"l":14.77,"c":15.15,"v":2680524},{"d":"1998-02-09","o":15.18,"h":15.21,"l":14.96,"c":15.12,"v":790713},{"d":"1998-02-10","o":15.07,"h":15.42,"l":15.04,"c":15.31,"v":1436127},{"d":"1998-02-11","o":15.23,"h":15.31,"l":14.88,"c":14.88,"v":1324554},{"d":"1998-02-12","o":14.83,"h":15.1,"l":14.53,"c":14.61,"v":1746591},{"d":"1998-02-13","o":14.56,"h":14.85,"l":14.45,"c":14.8,"v":994917},{"d":"1998-02-17","o":15.04,"h":15.1,"l":14.58,"c":14.61,"v":1028181},{"d":"1998-02-18","o":14.56,"h":15.02,"l":14.5,"c":14.88,"v":949410},{"d":"1998-02-19","o":14.8,"h":15.02,"l":14.58,"c":14.75,"v":1715175},{"d":"1998-02-20","o":14.77,"h":14.77,"l":14.56,"c":14.72,"v":473319},{"d":"1998-02-23","o":14.61,"h":14.61,"l":14.15,"c":14.31,"v":1615152},{"d":"1998-02-24","o":14.23,"h":14.34,"l":14.1,"c":14.31,"v":721413},{"d":"1998-02-25","o":14.37,"h":14.45,"l":14.23,"c":14.29,"v":647031},{"d":"1998-02-26","o":14.83,"h":14.83,"l":14.29,"c":14.72,"v":1018710},{"d":"1998-02-27","o":14.66,"h":14.83,"l":14.58,"c":14.72,"v":1292676},{"d":"1998-03-02","o":14.72,"h":14.83,"l":14.64,"c":14.77,"v":966735},{"d":"1998-03-03","o":14.83,"h":15.26,"l":14.8,"c":15.26,"v":2041809},{"d":"1998-03-04","o":15.23,"h":15.26,"l":14.94,"c":14.96,"v":921459},{"d":"1998-03-05","o":14.96,"h":15.04,"l":14.61,"c":14.8,"v":680064},{"d":"1998-03-06","o":14.8,"h":14.85,"l":14.37,"c":14.5,"v":711249},{"d":"1998-03-09","o":14.5,"h":14.56,"l":14.04,"c":14.15,"v":1964424},{"d":"1998-03-10","o":14.39,"h":14.45,"l":14.07,"c":14.37,"v":862323},{"d":"1998-03-11","o":14.29,"h":14.88,"l":14.29,"c":14.75,"v":1981287},{"d":"1998-03-12","o":14.66,"h":14.75,"l":14.48,"c":14.61,"v":849156},{"d":"1998-03-13","o":14.66,"h":14.75,"l":14.53,"c":14.75,"v":981288},{"d":"1998-03-16","o":14.83,"h":15.1,"l":14.75,"c":14.94,"v":1334718},{"d":"1998-03-17","o":14.88,"h":14.88,"l":14.31,"c":14.56,"v":3842223},{"d":"1998-03-18","o":14.56,"h":14.99,"l":14.53,"c":14.94,"v":2205588},{"d":"1998-03-19","o":15.04,"h":15.45,"l":15.04,"c":15.37,"v":1629012},{"d":"1998-03-20","o":15.37,"h":15.91,"l":15.37,"c":15.72,"v":1895124},{"d":"1998-03-23","o":16.56,"h":16.77,"l":16.34,"c":16.37,"v":2250864},{"d":"1998-03-24","o":16.4,"h":16.45,"l":15.91,"c":16.04,"v":2082465},{"d":"1998-03-25","o":16.02,"h":16.15,"l":15.91,"c":16.04,"v":1224531},{"d":"1998-03-26","o":16.02,"h":16.23,"l":16.02,"c":16.15,"v":880803},{"d":"1998-03-27","o":16.21,"h":16.42,"l":16.02,"c":16.07,"v":2188494},{"d":"1998-03-30","o":16.18,"h":16.31,"l":16.07,"c":16.15,"v":503580},{"d":"1998-03-31","o":16.15,"h":16.18,"l":15.72,"c":15.91,"v":2188725},{"d":"1998-04-01","o":15.91,"h":16.5,"l":15.91,"c":16.42,"v":882882},{"d":"1998-04-02","o":16.23,"h":16.37,"l":16.02,"c":16.13,"v":1013397},{"d":"1998-04-03","o":15.96,"h":16.18,"l":15.91,"c":15.99,"v":1018941},{"d":"1998-04-06","o":16.15,"h":16.15,"l":15.61,"c":15.75,"v":677292},{"d":"1998-04-07","o":15.75,"h":15.85,"l":15.67,"c":15.67,"v":873180},{"d":"1998-04-08","o":15.67,"h":15.91,"l":15.64,"c":15.75,"v":689766},{"d":"1998-04-09","o":15.75,"h":16.18,"l":15.67,"c":16.07,"v":992607},{"d":"1998-04-13","o":16.04,"h":16.04,"l":15.61,"c":15.67,"v":1034418},{"d":"1998-04-14","o":15.67,"h":16.02,"l":15.67,"c":15.72,"v":1486485},{"d":"1998-04-15","o":15.69,"h":16.1,"l":15.69,"c":16.07,"v":547008},{"d":"1998-04-16","o":16.07,"h":16.07,"l":15.67,"c":15.77,"v":307230},{"d":"1998-04-17","o":15.67,"h":15.94,"l":15.58,"c":15.91,"v":1030953},{"d":"1998-04-20","o":15.75,"h":15.94,"l":15.69,"c":15.8,"v":351351},{"d":"1998-04-21","o":15.8,"h":15.8,"l":15.48,"c":15.8,"v":2972970},{"d":"1998-04-22","o":15.72,"h":15.96,"l":15.5,"c":15.61,"v":906906},{"d":"1998-04-23","o":15.69,"h":15.91,"l":15.23,"c":15.37,"v":1003926},{"d":"1998-04-24","o":15.26,"h":15.29,"l":15.02,"c":15.1,"v":888888},{"d":"1998-04-27","o":14.99,"h":15.26,"l":14.88,"c":14.96,"v":1281588},{"d":"1998-04-28","o":15.02,"h":15.15,"l":14.75,"c":14.88,"v":947562},{"d":"1998-04-29","o":14.96,"h":15.29,"l":14.88,"c":15.21,"v":771540},{"d":"1998-04-30","o":15.29,"h":15.45,"l":15.26,"c":15.31,"v":1180872},{"d":"1998-05-01","o":15.31,"h":15.77,"l":15.31,"c":15.75,"v":1139292},{"d":"1998-05-04","o":15.8,"h":16.02,"l":15.58,"c":15.72,"v":735735},{"d":"1998-05-05","o":15.69,"h":15.91,"l":15.67,"c":15.77,"v":742665},{"d":"1998-05-06","o":15.77,"h":15.8,"l":15.37,"c":15.4,"v":795102},{"d":"1998-05-07","o":15.34,"h":15.5,"l":15.27,"c":15.34,"v":580272},{"d":"1998-05-08","o":15.4,"h":15.72,"l":15.31,"c":15.53,"v":608223},{"d":"1998-05-11","o":15.42,"h":15.61,"l":15.4,"c":15.4,"v":669207},{"d":"1998-05-12","o":15.26,"h":15.31,"l":14.91,"c":15.02,"v":545622},{"d":"1998-05-13","o":14.94,"h":15.15,"l":14.88,"c":15.1,"v":533841},{"d":"1998-05-14","o":15.07,"h":15.26,"l":14.91,"c":14.96,"v":1302840},{"d":"1998-05-15","o":15.1,"h":15.21,"l":14.94,"c":14.94,"v":931854},{"d":"1998-05-18","o":14.94,"h":15.12,"l":14.83,"c":14.91,"v":477708},{"d":"1998-05-19","o":14.72,"h":15.21,"l":14.72,"c":15.07,"v":1469160},{"d":"1998-05-20","o":15.15,"h":15.48,"l":15.07,"c":15.18,"v":1923075},{"d":"1998-05-21","o":15.12,"h":15.31,"l":15.1,"c":15.18,"v":539154},{"d":"1998-05-22","o":15.26,"h":15.58,"l":15.18,"c":15.48,"v":1229382},{"d":"1998-05-26","o":15.48,"h":15.48,"l":15.18,"c":15.18,"v":742665},{"d":"1998-05-27","o":15.04,"h":15.04,"l":14.64,"c":14.83,"v":320166},{"d":"1998-05-28","o":14.77,"h":14.91,"l":14.66,"c":14.88,"v":942480},{"d":"1998-05-29","o":14.91,"h":14.94,"l":14.72,"c":14.8,"v":507969},{"d":"1998-06-01","o":14.8,"h":14.83,"l":14.53,"c":14.56,"v":964425},{"d":"1998-06-02","o":14.56,"h":14.77,"l":14.37,"c":14.45,"v":630630},{"d":"1998-06-03","o":14.5,"h":14.56,"l":14.37,"c":14.42,"v":1103718},{"d":"1998-06-04","o":14.45,"h":14.83,"l":14.37,"c":14.75,"v":687456},{"d":"1998-06-05","o":14.72,"h":14.91,"l":14.66,"c":14.85,"v":568491},{"d":"1998-06-08","o":14.83,"h":14.94,"l":14.53,"c":14.56,"v":404943},{"d":"1998-06-09","o":14.5,"h":14.69,"l":14.31,"c":14.34,"v":682605},{"d":"1998-06-10","o":14.23,"h":14.34,"l":13.91,"c":13.96,"v":752136},{"d":"1998-06-11","o":13.96,"h":14.12,"l":13.66,"c":13.77,"v":740355},{"d":"1998-06-12","o":13.8,"h":13.8,"l":13.39,"c":13.66,"v":1154538},{"d":"1998-06-15","o":13.61,"h":13.64,"l":13.15,"c":13.15,"v":626010},{"d":"1998-06-16","o":13.1,"h":13.53,"l":13.1,"c":13.42,"v":987525},{"d":"1998-06-17","o":13.37,"h":13.93,"l":13.31,"c":13.77,"v":1673364},{"d":"1998-06-18","o":13.64,"h":13.72,"l":13.42,"c":13.5,"v":984522},{"d":"1998-06-19","o":13.5,"h":13.64,"l":13.2,"c":13.2,"v":633402},{"d":"1998-06-22","o":13.31,"h":13.8,"l":13.31,"c":13.42,"v":1136520},{"d":"1998-06-23","o":13.74,"h":14.15,"l":13.74,"c":13.83,"v":858396},{"d":"1998-06-24","o":13.88,"h":14.07,"l":13.69,"c":13.88,"v":606837},{"d":"1998-06-25","o":13.93,"h":13.99,"l":13.64,"c":13.72,"v":558327},{"d":"1998-06-26","o":13.66,"h":13.91,"l":13.53,"c":13.64,"v":516747},{"d":"1998-06-29","o":13.69,"h":13.77,"l":13.2,"c":13.53,"v":747285},{"d":"1998-06-30","o":13.64,"h":13.85,"l":13.58,"c":13.64,"v":504042},{"d":"1998-07-01","o":13.69,"h":13.85,"l":13.56,"c":13.77,"v":909216},{"d":"1998-07-02","o":13.77,"h":13.96,"l":13.64,"c":13.91,"v":249018},{"d":"1998-07-06","o":13.8,"h":14.02,"l":13.8,"c":13.91,"v":359436},{"d":"1998-07-07","o":13.85,"h":13.93,"l":13.66,"c":13.72,"v":451374},{"d":"1998-07-08","o":13.72,"h":13.96,"l":13.58,"c":13.61,"v":352275},{"d":"1998-07-09","o":13.56,"h":13.58,"l":13.12,"c":13.26,"v":651651},{"d":"1998-07-10","o":13.34,"h":13.42,"l":12.99,"c":13.07,"v":614922},{"d":"1998-07-13","o":13.01,"h":13.2,"l":12.69,"c":12.69,"v":566181},{"d":"1998-07-14","o":12.72,"h":13.1,"l":12.61,"c":12.88,"v":1131669},{"d":"1998-07-15","o":12.93,"h":13.04,"l":12.88,"c":12.93,"v":1410948},{"d":"1998-07-16","o":13.04,"h":13.04,"l":12.77,"c":12.93,"v":742665},{"d":"1998-07-17","o":12.88,"h":12.91,"l":12.72,"c":12.74,"v":263802},{"d":"1998-07-20","o":12.64,"h":12.74,"l":11.9,"c":11.93,"v":990066},{"d":"1998-07-21","o":11.99,"h":12.09,"l":11.82,"c":11.96,"v":1184799},{"d":"1998-07-22","o":11.85,"h":11.93,"l":11.26,"c":11.8,"v":1382535},{"d":"1998-07-23","o":11.69,"h":11.74,"l":11.39,"c":11.39,"v":606375},{"d":"1998-07-24","o":11.42,"h":11.44,"l":10.63,"c":10.74,"v":1385769},{"d":"1998-07-27","o":10.82,"h":11.26,"l":10.77,"c":11.26,"v":1174866},{"d":"1998-07-28","o":11.31,"h":11.53,"l":11.2,"c":11.47,"v":1745898},{"d":"1998-07-29","o":11.58,"h":11.74,"l":11.07,"c":11.2,"v":800184},{"d":"1998-07-30","o":11.31,"h":11.77,"l":11.31,"c":11.69,"v":1068606},{"d":"1998-07-31","o":11.74,"h":11.74,"l":11.36,"c":11.47,"v":814044},{"d":"1998-08-03","o":11.47,"h":11.47,"l":11.15,"c":11.15,"v":1059597},{"d":"1998-08-04","o":11.15,"h":11.34,"l":10.85,"c":10.85,"v":942480},{"d":"1998-08-05","o":10.85,"h":11.09,"l":10.61,"c":10.77,"v":829521},{"d":"1998-08-06","o":10.71,"h":11.01,"l":10.69,"c":10.82,"v":556710},{"d":"1998-08-07","o":10.82,"h":11.47,"l":10.8,"c":11.36,"v":872256},{"d":"1998-08-10","o":11.26,"h":11.26,"l":10.71,"c":10.74,"v":458304},{"d":"1998-08-11","o":10.82,"h":10.82,"l":10.17,"c":10.44,"v":1496880},{"d":"1998-08-12","o":10.44,"h":10.55,"l":10.36,"c":10.5,"v":733194},{"d":"1998-08-13","o":10.47,"h":10.82,"l":10.47,"c":10.61,"v":850311},{"d":"1998-08-14","o":10.71,"h":10.98,"l":10.66,"c":10.98,"v":1335642},{"d":"1998-08-17","o":10.88,"h":11.04,"l":10.88,"c":10.96,"v":1151535},{"d":"1998-08-18","o":11.07,"h":11.23,"l":10.96,"c":11.17,"v":819126},{"d":"1998-08-19","o":11.36,"h":11.72,"l":11.31,"c":11.72,"v":964425},{"d":"1998-08-20","o":11.69,"h":11.8,"l":11.42,"c":11.69,"v":645414},{"d":"1998-08-21","o":11.31,"h":11.47,"l":11.04,"c":11.26,"v":903672},{"d":"1998-08-24","o":11.2,"h":11.23,"l":11.04,"c":11.12,"v":589512},{"d":"1998-08-25","o":11.15,"h":11.31,"l":10.82,"c":10.85,"v":1824207},{"d":"1998-08-26","o":10.77,"h":10.88,"l":10.5,"c":10.52,"v":859782},{"d":"1998-08-27","o":10.44,"h":10.44,"l":9.96,"c":10.09,"v":1167705},{"d":"1998-08-28","o":9.98,"h":10.15,"l":9.82,"c":9.9,"v":1063524},{"d":"1998-08-31","o":10.01,"h":10.09,"l":9.74,"c":9.9,"v":1076229},{"d":"1998-09-01","o":9.85,"h":10.2,"l":9.77,"c":10.06,"v":952875},{"d":"1998-09-02","o":10.12,"h":10.52,"l":10.04,"c":10.39,"v":963270},{"d":"1998-09-03","o":10.15,"h":10.25,"l":10.01,"c":10.17,"v":819588},{"d":"1998-09-04","o":10.36,"h":11.23,"l":10.31,"c":10.9,"v":1343958},{"d":"1998-09-08","o":11.36,"h":11.42,"l":10.88,"c":11.2,"v":1296603},{"d":"1998-09-09","o":11.26,"h":11.26,"l":10.88,"c":11.01,"v":718410},{"d":"1998-09-10","o":10.93,"h":11.69,"l":10.85,"c":11.66,"v":1305843},{"d":"1998-09-11","o":11.66,"h":12.88,"l":11.44,"c":12.45,"v":3130974},{"d":"1998-09-14","o":12.88,"h":12.88,"l":12.12,"c":12.2,"v":2440977},{"d":"1998-09-15","o":12.28,"h":12.28,"l":11.69,"c":12.15,"v":1331022},{"d":"1998-09-16","o":12.07,"h":12.09,"l":11.85,"c":11.96,"v":2171862},{"d":"1998-09-17","o":11.63,"h":11.9,"l":11.61,"c":11.69,"v":1012011},{"d":"1998-09-18","o":11.72,"h":11.74,"l":11.47,"c":11.69,"v":936936},{"d":"1998-09-21","o":11.63,"h":11.96,"l":11.47,"c":11.8,"v":653268},{"d":"1998-09-22","o":11.77,"h":11.8,"l":11.39,"c":11.53,"v":668976},{"d":"1998-09-23","o":11.63,"h":12.42,"l":11.63,"c":12.39,"v":4507734},{"d":"1998-09-24","o":12.55,"h":12.55,"l":11.96,"c":12.07,"v":999306},{"d":"1998-09-25","o":12.12,"h":12.23,"l":11.99,"c":12.01,"v":1010625},{"d":"1998-09-28","o":12.07,"h":12.23,"l":11.85,"c":11.93,"v":616077},{"d":"1998-09-29","o":11.99,"h":12.18,"l":11.82,"c":12.15,"v":589512},{"d":"1998-09-30","o":12.12,"h":12.12,"l":11.36,"c":11.61,"v":1000230},{"d":"1998-10-01","o":11.55,"h":11.58,"l":10.66,"c":10.66,"v":913374},{"d":"1998-10-02","o":10.82,"h":11.17,"l":10.74,"c":11.07,"v":1009008},{"d":"1998-10-05","o":11.12,"h":11.28,"l":10.88,"c":11.04,"v":1670130},{"d":"1998-10-06","o":11.15,"h":11.2,"l":10.93,"c":11.07,"v":991914},{"d":"1998-10-07","o":11.09,"h":11.2,"l":10.77,"c":10.8,"v":796950},{"d":"1998-10-08","o":10.8,"h":10.8,"l":10.17,"c":10.42,"v":984753},{"d":"1998-10-09","o":10.61,"h":10.82,"l":10.47,"c":10.71,"v":673134},{"d":"1998-10-12","o":10.71,"h":11.01,"l":10.66,"c":10.85,"v":451836},{"d":"1998-10-13","o":10.85,"h":10.89,"l":10.66,"c":10.77,"v":463155},{"d":"1998-10-14","o":10.71,"h":10.77,"l":10.44,"c":10.44,"v":512589},{"d":"1998-10-15","o":10.44,"h":10.74,"l":10.17,"c":10.63,"v":1674519},{"d":"1998-10-16","o":10.74,"h":11.69,"l":10.71,"c":11.61,"v":1273734},{"d":"1998-10-19","o":11.61,"h":11.61,"l":11.2,"c":11.36,"v":502425},{"d":"1998-10-20","o":11.47,"h":11.72,"l":11.26,"c":11.66,"v":791868},{"d":"1998-10-21","o":11.63,"h":11.69,"l":11.36,"c":11.47,"v":678447},{"d":"1998-10-22","o":11.44,"h":12.31,"l":11.44,"c":11.9,"v":1187571},{"d":"1998-10-23","o":11.93,"h":11.93,"l":11.47,"c":11.63,"v":969276},{"d":"1998-10-26","o":11.69,"h":12.28,"l":11.58,"c":11.9,"v":792561},{"d":"1998-10-27","o":12.04,"h":12.69,"l":12.04,"c":12.58,"v":1632939},{"d":"1998-10-28","o":12.39,"h":12.42,"l":12.07,"c":12.15,"v":649110},{"d":"1998-10-29","o":11.93,"h":12.28,"l":11.47,"c":12.26,"v":560175},{"d":"1998-10-30","o":12.36,"h":12.64,"l":12.2,"c":12.26,"v":561099},{"d":"1998-11-02","o":12.31,"h":12.45,"l":12.07,"c":12.12,"v":935319},{"d":"1998-11-03","o":12.12,"h":12.36,"l":11.9,"c":12.2,"v":1106721},{"d":"1998-11-04","o":12.18,"h":12.18,"l":11.74,"c":12.01,"v":1032801},{"d":"1998-11-05","o":11.9,"h":12.23,"l":11.9,"c":12.12,"v":719103},{"d":"1998-11-06","o":12.09,"h":12.45,"l":12.01,"c":12.36,"v":909216},{"d":"1998-11-09","o":12.26,"h":12.31,"l":11.93,"c":12.07,"v":308385},{"d":"1998-11-10","o":11.96,"h":12.01,"l":11.47,"c":11.66,"v":583506},{"d":"1998-11-11","o":11.63,"h":11.63,"l":11.2,"c":11.39,"v":1307229},{"d":"1998-11-12","o":11.28,"h":11.88,"l":11.26,"c":11.74,"v":762069},{"d":"1998-11-13","o":11.8,"h":11.85,"l":11.39,"c":11.66,"v":454839},{"d":"1998-11-16","o":11.55,"h":11.72,"l":11.07,"c":11.17,"v":603141},{"d":"1998-11-17","o":11.15,"h":11.44,"l":11.04,"c":11.26,"v":603834},{"d":"1998-11-18","o":11.2,"h":11.2,"l":10.98,"c":11.15,"v":335412},{"d":"1998-11-19","o":11.15,"h":11.15,"l":10.85,"c":10.93,"v":371910},{"d":"1998-11-20","o":11.04,"h":11.26,"l":10.88,"c":11.12,"v":673596},{"d":"1998-11-23","o":11.15,"h":11.26,"l":10.98,"c":11.07,"v":544236},{"d":"1998-11-24","o":11.17,"h":11.23,"l":10.77,"c":10.88,"v":811041},{"d":"1998-11-25","o":10.98,"h":11.04,"l":10.28,"c":10.28,"v":1309077},{"d":"1998-11-27","o":10.39,"h":10.74,"l":10.39,"c":10.52,"v":629937},{"d":"1998-11-30","o":10.23,"h":10.25,"l":9.66,"c":9.96,"v":2074611},{"d":"1998-12-01","o":9.96,"h":9.96,"l":9.66,"c":9.74,"v":1241856},{"d":"1998-12-02","o":9.63,"h":9.77,"l":9.28,"c":9.47,"v":623931},{"d":"1998-12-03","o":9.69,"h":9.71,"l":9.12,"c":9.15,"v":1223607},{"d":"1998-12-04","o":9.52,"h":9.52,"l":9.2,"c":9.44,"v":1544466},{"d":"1998-12-07","o":9.58,"h":9.9,"l":9.52,"c":9.9,"v":1741509},{"d":"1998-12-08","o":9.96,"h":10.17,"l":9.25,"c":9.31,"v":1441671},{"d":"1998-12-09","o":9.42,"h":10.01,"l":9.36,"c":10.01,"v":2662737},{"d":"1998-12-10","o":10.01,"h":10.42,"l":9.79,"c":10.39,"v":2445135},{"d":"1998-12-11","o":10.5,"h":10.61,"l":10.2,"c":10.39,"v":3183180},{"d":"1998-12-14","o":10.28,"h":10.44,"l":9.77,"c":9.93,"v":1437051},{"d":"1998-12-15","o":9.79,"h":10.28,"l":9.79,"c":10.28,"v":1522290},{"d":"1998-12-16","o":10.31,"h":10.8,"l":10.28,"c":10.66,"v":2308152},{"d":"1998-12-17","o":10.5,"h":10.52,"l":10.2,"c":10.34,"v":1167243},{"d":"1998-12-18","o":10.5,"h":10.5,"l":10.17,"c":10.23,"v":1343034},{"d":"1998-12-21","o":10.12,"h":10.2,"l":9.82,"c":9.88,"v":999075},{"d":"1998-12-22","o":9.79,"h":10.04,"l":9.69,"c":9.74,"v":972972},{"d":"1998-12-23","o":9.85,"h":10.71,"l":9.77,"c":10.66,"v":1291752},{"d":"1998-12-24","o":10.61,"h":10.61,"l":10.39,"c":10.52,"v":312543},{"d":"1998-12-28","o":10.44,"h":10.82,"l":10.39,"c":10.77,"v":935550},{"d":"1998-12-29","o":10.71,"h":11.04,"l":10.66,"c":10.82,"v":1546776},{"d":"1998-12-30","o":10.74,"h":10.9,"l":10.66,"c":10.88,"v":785862},{"d":"1998-12-31","o":10.88,"h":11.15,"l":10.77,"c":10.96,"v":814506},{"d":"1999-01-04","o":10.98,"h":11.17,"l":10.2,"c":10.44,"v":2402631},{"d":"1999-01-05","o":10.42,"h":10.44,"l":9.58,"c":10.12,"v":3884958},{"d":"1999-01-06","o":10.23,"h":10.71,"l":10.09,"c":10.71,"v":2130051},{"d":"1999-01-07","o":10.39,"h":10.66,"l":10.12,"c":10.58,"v":1157310},{"d":"1999-01-08","o":10.71,"h":10.71,"l":10.36,"c":10.58,"v":1548162},{"d":"1999-01-11","o":10.69,"h":10.82,"l":10.42,"c":10.55,"v":1143450},{"d":"1999-01-12","o":10.55,"h":10.69,"l":10.23,"c":10.28,"v":924231},{"d":"1999-01-13","o":9.96,"h":10.15,"l":9.9,"c":10.01,"v":848694},{"d":"1999-01-14","o":10.04,"h":10.44,"l":9.79,"c":9.82,"v":790944},{"d":"1999-01-15","o":9.79,"h":9.9,"l":9.69,"c":9.77,"v":940401},{"d":"1999-01-19","o":9.9,"h":10.04,"l":9.42,"c":9.52,"v":1300530},{"d":"1999-01-20","o":9.58,"h":9.79,"l":9.47,"c":9.52,"v":482328},{"d":"1999-01-21","o":9.58,"h":9.9,"l":9.33,"c":9.5,"v":969738},{"d":"1999-01-22","o":9.5,"h":9.6,"l":9.31,"c":9.39,"v":890967},{"d":"1999-01-25","o":9.42,"h":9.42,"l":9.04,"c":9.15,"v":1167936},{"d":"1999-01-26","o":8.93,"h":8.98,"l":8.44,"c":8.71,"v":2833215},{"d":"1999-01-27","o":8.66,"h":8.77,"l":8.47,"c":8.66,"v":1395471},{"d":"1999-01-28","o":8.66,"h":8.66,"l":8.12,"c":8.17,"v":1416723},{"d":"1999-01-29","o":8.23,"h":8.36,"l":7.63,"c":8.33,"v":2341185},{"d":"1999-02-01","o":8.33,"h":8.33,"l":7.79,"c":7.85,"v":25373733},{"d":"1999-02-02","o":7.9,"h":8.33,"l":7.85,"c":8.2,"v":4178328},{"d":"1999-02-03","o":8.2,"h":8.6,"l":8.09,"c":8.58,"v":2233308},{"d":"1999-02-04","o":8.6,"h":8.82,"l":8.44,"c":8.52,"v":1743357},{"d":"1999-02-05","o":8.5,"h":8.9,"l":8.41,"c":8.87,"v":1571031},{"d":"1999-02-08","o":9.09,"h":9.09,"l":8.79,"c":8.96,"v":1188957},{"d":"1999-02-09","o":8.93,"h":8.98,"l":8.6,"c":8.63,"v":611919},{"d":"1999-02-10","o":8.66,"h":8.82,"l":8.6,"c":8.69,"v":492954},{"d":"1999-02-11","o":8.71,"h":8.74,"l":8.5,"c":8.6,"v":460152},{"d":"1999-02-12","o":8.5,"h":8.79,"l":8.47,"c":8.66,"v":851466},{"d":"1999-02-16","o":8.71,"h":8.79,"l":8.55,"c":8.63,"v":1089627},{"d":"1999-02-17","o":8.55,"h":8.69,"l":8.55,"c":8.63,"v":1130514},{"d":"1999-02-18","o":8.58,"h":8.77,"l":8.58,"c":8.74,"v":812196},{"d":"1999-02-19","o":8.71,"h":8.74,"l":8.6,"c":8.63,"v":677292},{"d":"1999-02-22","o":8.66,"h":8.85,"l":8.66,"c":8.66,"v":781242},{"d":"1999-02-23","o":8.71,"h":8.77,"l":8.58,"c":8.74,"v":658581},{"d":"1999-02-24","o":8.69,"h":8.74,"l":8.55,"c":8.58,"v":818664},{"d":"1999-02-25","o":8.5,"h":8.74,"l":8.5,"c":8.66,"v":969969},{"d":"1999-02-26","o":8.69,"h":8.71,"l":8.52,"c":8.63,"v":1157541},{"d":"1999-03-01","o":8.82,"h":8.82,"l":8.52,"c":8.66,"v":423885},{"d":"1999-03-02","o":8.66,"h":8.69,"l":8.58,"c":8.6,"v":680988},{"d":"1999-03-03","o":8.63,"h":8.82,"l":8.63,"c":8.82,"v":3090087},{"d":"1999-03-04","o":8.82,"h":9.06,"l":8.71,"c":9.01,"v":2546775},{"d":"1999-03-05","o":9.09,"h":9.44,"l":9.06,"c":9.42,"v":1713327},{"d":"1999-03-08","o":9.47,"h":9.82,"l":9.47,"c":9.69,"v":1332870},{"d":"1999-03-09","o":9.6,"h":9.69,"l":9.31,"c":9.33,"v":1141371},{"d":"1999-03-10","o":9.52,"h":10.55,"l":9.52,"c":10.44,"v":3702006},{"d":"1999-03-11","o":10.71,"h":10.8,"l":10.04,"c":10.31,"v":3738042},{"d":"1999-03-12","o":10.88,"h":10.93,"l":10.39,"c":10.61,"v":2748207},{"d":"1999-03-15","o":10.71,"h":10.71,"l":10.01,"c":10.17,"v":1827903},{"d":"1999-03-16","o":10.2,"h":10.34,"l":9.85,"c":10.2,"v":689304},{"d":"1999-03-17","o":10.42,"h":10.61,"l":10.2,"c":10.5,"v":837837},{"d":"1999-03-18","o":10.77,"h":10.9,"l":10.55,"c":10.55,"v":2033724},{"d":"1999-03-19","o":10.44,"h":11.01,"l":10.34,"c":10.77,"v":2142294},{"d":"1999-03-22","o":10.69,"h":11.01,"l":10.61,"c":10.98,"v":734349},{"d":"1999-03-23","o":10.98,"h":11.04,"l":10.85,"c":10.88,"v":1980825},{"d":"1999-03-24","o":11.26,"h":11.34,"l":11.01,"c":11.17,"v":2273040},{"d":"1999-03-25","o":11.07,"h":11.39,"l":10.98,"c":11.36,"v":1651188},{"d":"1999-03-26","o":11.36,"h":11.74,"l":11.34,"c":11.69,"v":1623468},{"d":"1999-03-29","o":12.23,"h":12.36,"l":11.96,"c":12.23,"v":1608453},{"d":"1999-03-30","o":12.04,"h":12.07,"l":11.42,"c":11.5,"v":1472163},{"d":"1999-03-31","o":11.61,"h":11.61,"l":11.17,"c":11.28,"v":1153152},{"d":"1999-04-01","o":11.26,"h":11.36,"l":11.07,"c":11.31,"v":846846},{"d":"1999-04-05","o":11.42,"h":11.69,"l":11.36,"c":11.63,"v":1230768},{"d":"1999-04-06","o":11.66,"h":11.72,"l":11.5,"c":11.53,"v":1175790},{"d":"1999-04-07","o":11.58,"h":11.8,"l":10.85,"c":10.93,"v":791175},{"d":"1999-04-08","o":11.04,"h":11.42,"l":11.01,"c":11.42,"v":1853544},{"d":"1999-04-09","o":11.44,"h":11.58,"l":11.23,"c":11.53,"v":1556940},{"d":"1999-04-12","o":11.47,"h":11.99,"l":11.44,"c":11.96,"v":1255254},{"d":"1999-04-13","o":12.34,"h":12.34,"l":11.93,"c":12.15,"v":1252020},{"d":"1999-04-14","o":12.18,"h":12.18,"l":11.58,"c":11.63,"v":1877337},{"d":"1999-04-15","o":11.69,"h":12.55,"l":11.66,"c":12.55,"v":2033493},{"d":"1999-04-16","o":12.55,"h":12.99,"l":12.39,"c":12.99,"v":2098173},{"d":"1999-04-19","o":12.82,"h":14.12,"l":12.82,"c":13.34,"v":3435432},{"d":"1999-04-20","o":13.42,"h":13.42,"l":12.53,"c":12.55,"v":2119656},{"d":"1999-04-21","o":12.61,"h":12.88,"l":12.34,"c":12.69,"v":2616537},{"d":"1999-04-22","o":12.69,"h":12.69,"l":12.28,"c":12.42,"v":2363823},{"d":"1999-04-23","o":12.45,"h":12.61,"l":12.15,"c":12.18,"v":1129590},{"d":"1999-04-26","o":12.15,"h":12.15,"l":11.47,"c":11.61,"v":1896510},{"d":"1999-04-27","o":11.66,"h":11.8,"l":11.58,"c":11.63,"v":2479554},{"d":"1999-04-28","o":12.23,"h":12.64,"l":12.07,"c":12.39,"v":2854467},{"d":"1999-04-29","o":12.77,"h":14.07,"l":12.64,"c":13.64,"v":5871789},{"d":"1999-04-30","o":14.5,"h":14.5,"l":12.99,"c":13.28,"v":4258947},{"d":"1999-05-03","o":13.74,"h":14.29,"l":13.69,"c":14.18,"v":4813578},{"d":"1999-05-04","o":14.5,"h":14.72,"l":14.34,"c":14.37,"v":5952639},{"d":"1999-05-05","o":14.37,"h":14.48,"l":13.5,"c":14.42,"v":2898357},{"d":"1999-05-06","o":14.39,"h":14.42,"l":14.12,"c":14.34,"v":1547238},{"d":"1999-05-07","o":14.42,"h":14.42,"l":14.07,"c":14.37,"v":1358742},{"d":"1999-05-10","o":14.23,"h":14.45,"l":13.96,"c":14.12,"v":1111572},{"d":"1999-05-11","o":14.07,"h":14.07,"l":13.42,"c":13.8,"v":3034185},{"d":"1999-05-12","o":13.69,"h":13.77,"l":13.26,"c":13.45,"v":2262414},{"d":"1999-05-13","o":13.85,"h":14.56,"l":13.85,"c":14.29,"v":10684674},{"d":"1999-05-14","o":14.29,"h":14.34,"l":14.07,"c":14.29,"v":1888656},{"d":"1999-05-17","o":14.39,"h":14.66,"l":14.12,"c":14.58,"v":1992606},{"d":"1999-05-18","o":15.15,"h":15.21,"l":14.94,"c":15.04,"v":5693226},{"d":"1999-05-19","o":14.94,"h":15.29,"l":14.94,"c":15.21,"v":3859779},{"d":"1999-05-20","o":15.26,"h":15.29,"l":14.91,"c":15.18,"v":3109260},{"d":"1999-05-21","o":15.18,"h":15.53,"l":15.07,"c":15.5,"v":1750518},{"d":"1999-05-24","o":15.56,"h":15.67,"l":14.94,"c":15.07,"v":1927926},{"d":"1999-05-25","o":14.94,"h":15.18,"l":14.85,"c":14.85,"v":1731576},{"d":"1999-05-26","o":14.96,"h":15.45,"l":14.96,"c":15.31,"v":1850772},{"d":"1999-05-27","o":15.15,"h":15.56,"l":15.04,"c":15.29,"v":1951026},{"d":"1999-05-28","o":15.26,"h":15.69,"l":15.23,"c":15.58,"v":1204203},{"d":"1999-06-01","o":15.5,"h":15.5,"l":14.88,"c":15.1,"v":2410947},{"d":"1999-06-02","o":15.15,"h":15.42,"l":15.12,"c":15.37,"v":903441},{"d":"1999-06-03","o":15.42,"h":16.67,"l":15.42,"c":16.48,"v":5181561},{"d":"1999-06-04","o":16.23,"h":16.37,"l":16.04,"c":16.29,"v":2692536},{"d":"1999-06-07","o":16.18,"h":17.15,"l":16.18,"c":16.94,"v":4371444},{"d":"1999-06-08","o":16.77,"h":17.05,"l":16.45,"c":16.77,"v":3370290},{"d":"1999-06-09","o":16.88,"h":16.88,"l":16.31,"c":16.4,"v":3416028},{"d":"1999-06-10","o":16.34,"h":16.56,"l":16.02,"c":16.37,"v":1779393},{"d":"1999-06-11","o":16.13,"h":16.64,"l":16.13,"c":16.64,"v":1771077},{"d":"1999-06-14","o":16.67,"h":16.67,"l":16.02,"c":16.45,"v":1224300},{"d":"1999-06-15","o":16.4,"h":16.69,"l":16.34,"c":16.67,"v":1118964},{"d":"1999-06-16","o":16.77,"h":16.88,"l":16.45,"c":16.48,"v":1439361},{"d":"1999-06-17","o":16.45,"h":16.69,"l":16.23,"c":16.5,"v":1087779},{"d":"1999-06-18","o":16.83,"h":17.05,"l":16.8,"c":16.94,"v":1498035},{"d":"1999-06-21","o":16.91,"h":16.91,"l":16.04,"c":16.1,"v":950334},{"d":"1999-06-22","o":16.07,"h":16.07,"l":15.69,"c":15.69,"v":1729497},{"d":"1999-06-23","o":15.91,"h":16.31,"l":15.91,"c":15.96,"v":1820280},{"d":"1999-06-24","o":16.07,"h":16.1,"l":15.94,"c":16.02,"v":865557},{"d":"1999-06-25","o":16.07,"h":16.21,"l":16.02,"c":16.18,"v":892584},{"d":"1999-06-28","o":16.04,"h":16.45,"l":15.8,"c":15.85,"v":1425039},{"d":"1999-06-29","o":15.96,"h":17.26,"l":15.8,"c":16.94,"v":5739657},{"d":"1999-06-30","o":16.99,"h":17.26,"l":16.67,"c":16.88,"v":1744050},{"d":"1999-07-01","o":17.05,"h":17.1,"l":16.77,"c":16.94,"v":1204203},{"d":"1999-07-02","o":17.1,"h":17.29,"l":17.05,"c":17.18,"v":830907},{"d":"1999-07-06","o":17.29,"h":17.53,"l":17.26,"c":17.4,"v":2680524},{"d":"1999-07-07","o":17.4,"h":17.4,"l":17.05,"c":17.21,"v":1080618},{"d":"1999-07-08","o":17.53,"h":17.59,"l":17.32,"c":17.48,"v":2115036},{"d":"1999-07-09","o":17.32,"h":17.48,"l":17.29,"c":17.42,"v":1125663},{"d":"1999-07-12","o":17.37,"h":17.42,"l":17.15,"c":17.18,"v":1584660},{"d":"1999-07-13","o":17.29,"h":17.32,"l":17.15,"c":17.32,"v":2005542},{"d":"1999-07-14","o":17.37,"h":17.42,"l":16.99,"c":17.1,"v":1383921},{"d":"1999-07-15","o":17.26,"h":17.29,"l":16.88,"c":17.02,"v":1503579},{"d":"1999-07-16","o":16.99,"h":17.23,"l":16.96,"c":16.99,"v":1498728},{"d":"1999-07-19","o":17.15,"h":17.15,"l":16.42,"c":16.8,"v":1229844},{"d":"1999-07-20","o":16.99,"h":16.99,"l":16.18,"c":16.23,"v":1200045},{"d":"1999-07-21","o":16.23,"h":16.45,"l":16.13,"c":16.42,"v":1001385},{"d":"1999-07-22","o":16.45,"h":16.45,"l":16.02,"c":16.21,"v":1094016},{"d":"1999-07-23","o":16.4,"h":16.88,"l":16.4,"c":16.64,"v":942942},{"d":"1999-07-26","o":16.64,"h":16.77,"l":16.23,"c":16.37,"v":1270269},{"d":"1999-07-27","o":16.56,"h":16.61,"l":16.23,"c":16.45,"v":753984},{"d":"1999-07-28","o":16.61,"h":16.94,"l":16.59,"c":16.88,"v":950103},{"d":"1999-07-29","o":16.88,"h":17.53,"l":16.69,"c":17.42,"v":2832522},{"d":"1999-07-30","o":17.59,"h":18.4,"l":17.59,"c":18.37,"v":4210206},{"d":"1999-08-02","o":18.37,"h":18.37,"l":17.61,"c":18.05,"v":1826055},{"d":"1999-08-03","o":18.07,"h":18.51,"l":18.07,"c":18.32,"v":2425731},{"d":"1999-08-04","o":18.24,"h":19.05,"l":18.18,"c":18.83,"v":2338182},{"d":"1999-08-05","o":18.7,"h":19.45,"l":18.7,"c":19.32,"v":2415105},{"d":"1999-08-06","o":19.32,"h":19.7,"l":19.05,"c":19.51,"v":2432430},{"d":"1999-08-09","o":19.59,"h":20.45,"l":19.56,"c":20.27,"v":2651880},{"d":"1999-08-10","o":19.94,"h":20.02,"l":19.26,"c":19.37,"v":3140676},{"d":"1999-08-11","o":19.48,"h":19.48,"l":18.94,"c":19.37,"v":1712403},{"d":"1999-08-12","o":19.48,"h":19.64,"l":19.29,"c":19.35,"v":1029798},{"d":"1999-08-13","o":19.43,"h":19.45,"l":18.8,"c":19.35,"v":2107182},{"d":"1999-08-16","o":19.24,"h":19.24,"l":18.61,"c":18.86,"v":1511433},{"d":"1999-08-17","o":18.86,"h":19.35,"l":18.67,"c":19.32,"v":2392005},{"d":"1999-08-18","o":19.43,"h":19.45,"l":18.78,"c":18.83,"v":1157772},{"d":"1999-08-19","o":18.67,"h":19.43,"l":18.67,"c":19.24,"v":1478631},{"d":"1999-08-20","o":19.37,"h":19.51,"l":19.21,"c":19.26,"v":879417},{"d":"1999-08-23","o":19.16,"h":19.37,"l":18.99,"c":19.35,"v":1776159},{"d":"1999-08-24","o":19.59,"h":19.7,"l":19.37,"c":19.53,"v":1728804},{"d":"1999-08-25","o":19.75,"h":19.83,"l":18.94,"c":18.99,"v":1100022},{"d":"1999-08-26","o":18.99,"h":18.99,"l":18.51,"c":18.89,"v":1445367},{"d":"1999-08-27","o":18.94,"h":19.24,"l":18.51,"c":19.16,"v":926310},{"d":"1999-08-30","o":19.05,"h":19.16,"l":18.78,"c":18.89,"v":1337259},{"d":"1999-08-31","o":18.91,"h":19.83,"l":18.83,"c":19.7,"v":1591590},{"d":"1999-09-01","o":19.64,"h":19.67,"l":19.43,"c":19.56,"v":1042965},{"d":"1999-09-02","o":19.56,"h":19.56,"l":19.05,"c":19.18,"v":1379532},{"d":"1999-09-03","o":19.35,"h":19.59,"l":19.18,"c":19.56,"v":1066065},{"d":"1999-09-07","o":19.56,"h":21.08,"l":19.48,"c":21.02,"v":3172092},{"d":"1999-09-08","o":20.89,"h":21.35,"l":20.56,"c":20.91,"v":2228457},{"d":"1999-09-09","o":21.62,"h":21.62,"l":20.7,"c":21.48,"v":3306765},{"d":"1999-09-10","o":21.48,"h":21.56,"l":21.02,"c":21.19,"v":1954953},{"d":"1999-09-13","o":21.02,"h":21.05,"l":20.56,"c":20.73,"v":1863477},{"d":"1999-09-14","o":20.56,"h":20.67,"l":20.45,"c":20.62,"v":1588818},{"d":"1999-09-15","o":20.56,"h":20.59,"l":19.35,"c":19.56,"v":3039729},{"d":"1999-09-16","o":19.48,"h":19.67,"l":19.29,"c":19.48,"v":809655},{"d":"1999-09-17","o":19.48,"h":19.48,"l":18.64,"c":18.99,"v":3151071},{"d":"1999-09-20","o":19.02,"h":19.05,"l":18.43,"c":18.48,"v":2003001},{"d":"1999-09-21","o":18.24,"h":18.34,"l":17.1,"c":17.32,"v":5816811},{"d":"1999-09-22","o":17.75,"h":18.48,"l":17.75,"c":17.97,"v":3235617},{"d":"1999-09-23","o":18.29,"h":18.48,"l":17.53,"c":17.72,"v":2399166},{"d":"1999-09-24","o":17.72,"h":18.02,"l":16.94,"c":17.29,"v":1805034},{"d":"1999-09-27","o":17.64,"h":18.72,"l":17.56,"c":18.59,"v":2281818},{"d":"1999-09-28","o":18.59,"h":18.59,"l":17.29,"c":17.4,"v":3537534},{"d":"1999-09-29","o":17.59,"h":18.29,"l":17.53,"c":18.21,"v":1958418},{"d":"1999-09-30","o":18.37,"h":18.78,"l":18.13,"c":18.7,"v":1464771},{"d":"1999-10-01","o":18.7,"h":18.8,"l":17.97,"c":18.15,"v":1540308},{"d":"1999-10-04","o":18.24,"h":18.24,"l":17.91,"c":18.02,"v":993762},{"d":"1999-10-05","o":17.94,"h":17.94,"l":16.72,"c":17.05,"v":1838991},{"d":"1999-10-06","o":17.42,"h":17.94,"l":17.4,"c":17.78,"v":2294523},{"d":"1999-10-07","o":17.78,"h":17.78,"l":16.94,"c":17.48,"v":1627626},{"d":"1999-10-08","o":16.67,"h":16.8,"l":16.02,"c":16.45,"v":4006002},{"d":"1999-10-11","o":16.42,"h":17.53,"l":16.42,"c":17.34,"v":1503348},{"d":"1999-10-12","o":17.56,"h":17.56,"l":17.13,"c":17.18,"v":1927002},{"d":"1999-10-13","o":17.42,"h":18.15,"l":17.42,"c":17.83,"v":2465232},{"d":"1999-10-14","o":17.75,"h":18.29,"l":17.61,"c":18.05,"v":2003925},{"d":"1999-10-15","o":18.07,"h":18.07,"l":17.37,"c":17.45,"v":1859088},{"d":"1999-10-18","o":17.48,"h":17.69,"l":16.83,"c":16.94,"v":1870638},{"d":"1999-10-19","o":16.99,"h":17.07,"l":16.72,"c":16.83,"v":1805958},{"d":"1999-10-20","o":16.88,"h":17.4,"l":16.88,"c":17.37,"v":704088},{"d":"1999-10-21","o":17.21,"h":17.69,"l":17.21,"c":17.53,"v":936705},{"d":"1999-10-22","o":17.69,"h":17.97,"l":17.64,"c":17.67,"v":1448832},{"d":"1999-10-25","o":17.75,"h":17.91,"l":17.69,"c":17.72,"v":1398936},{"d":"1999-10-26","o":17.75,"h":17.75,"l":17.48,"c":17.53,"v":1100022},{"d":"1999-10-27","o":17.53,"h":17.86,"l":17.18,"c":17.32,"v":696465},{"d":"1999-10-28","o":17.53,"h":17.61,"l":16.64,"c":16.77,"v":1435203},{"d":"1999-10-29","o":16.88,"h":16.99,"l":16.64,"c":16.88,"v":2082003},{"d":"1999-11-01","o":16.77,"h":17.53,"l":16.69,"c":17.29,"v":2267034},{"d":"1999-11-02","o":17.32,"h":17.42,"l":16.99,"c":17.02,"v":1508661},{"d":"1999-11-03","o":17.1,"h":17.1,"l":16.83,"c":16.91,"v":2160081},{"d":"1999-11-04","o":16.99,"h":16.99,"l":16.69,"c":16.77,"v":1272810},{"d":"1999-11-05","o":16.86,"h":16.96,"l":16.18,"c":16.29,"v":2762529},{"d":"1999-11-08","o":16.29,"h":17.15,"l":16.29,"c":16.91,"v":2254560},{"d":"1999-11-09","o":17.15,"h":17.26,"l":16.99,"c":17.13,"v":1860012},{"d":"1999-11-10","o":17.42,"h":17.59,"l":17.29,"c":17.51,"v":2044350},{"d":"1999-11-11","o":17.53,"h":17.53,"l":16.99,"c":16.99,"v":1352967},{"d":"1999-11-12","o":16.94,"h":17.18,"l":16.75,"c":17.05,"v":2076921},{"d":"1999-11-15","o":16.86,"h":17.26,"l":16.86,"c":17.07,"v":1315776},{"d":"1999-11-16","o":17.18,"h":17.59,"l":17.15,"c":17.53,"v":1853544},{"d":"1999-11-17","o":17.69,"h":19.05,"l":17.67,"c":18.78,"v":2366364},{"d":"1999-11-18","o":18.72,"h":18.89,"l":18.51,"c":18.7,"v":2098866},{"d":"1999-11-19","o":18.64,"h":18.64,"l":17.88,"c":17.88,"v":1374219},{"d":"1999-11-22","o":17.97,"h":18.13,"l":17.05,"c":17.05,"v":2232846},{"d":"1999-11-23","o":16.56,"h":16.61,"l":15.58,"c":16.02,"v":4188261},{"d":"1999-11-24","o":16.13,"h":16.42,"l":16.04,"c":16.34,"v":2577498},{"d":"1999-11-26","o":16.23,"h":16.31,"l":16.02,"c":16.1,"v":441672},{"d":"1999-11-29","o":16.02,"h":16.02,"l":14.72,"c":14.94,"v":3930696},{"d":"1999-11-30","o":14.88,"h":15.53,"l":14.75,"c":15.5,"v":4076226},{"d":"1999-12-01","o":15.34,"h":15.8,"l":15.07,"c":15.77,"v":1315314},{"d":"1999-12-02","o":15.8,"h":15.88,"l":15.1,"c":15.31,"v":1407483},{"d":"1999-12-03","o":15.37,"h":15.5,"l":14.96,"c":15.04,"v":1522983},{"d":"1999-12-06","o":14.88,"h":14.88,"l":13.96,"c":14.1,"v":3118269},{"d":"1999-12-07","o":14.12,"h":14.12,"l":13.23,"c":13.42,"v":4584426},{"d":"1999-12-08","o":13.31,"h":14.15,"l":12.99,"c":14.02,"v":4685604},{"d":"1999-12-09","o":14.39,"h":14.69,"l":13.66,"c":13.96,"v":2934162},{"d":"1999-12-10","o":14.34,"h":14.37,"l":13.72,"c":13.85,"v":3384612},{"d":"1999-12-13","o":14.07,"h":14.83,"l":13.99,"c":14.66,"v":4025868},{"d":"1999-12-14","o":14.94,"h":14.94,"l":14.29,"c":14.53,"v":2205357},{"d":"1999-12-15","o":14.72,"h":15.29,"l":14.69,"c":15.04,"v":3442593},{"d":"1999-12-16","o":15.26,"h":15.69,"l":15.12,"c":15.48,"v":2200968},{"d":"1999-12-17","o":15.69,"h":15.69,"l":15.1,"c":15.37,"v":1790250},{"d":"1999-12-20","o":15.21,"h":15.26,"l":14.5,"c":14.75,"v":1845921},{"d":"1999-12-21","o":14.77,"h":15.31,"l":14.56,"c":15.26,"v":1835988},{"d":"1999-12-22","o":15.21,"h":15.26,"l":14.96,"c":15.1,"v":1492953},{"d":"1999-12-23","o":15.37,"h":15.67,"l":15.21,"c":15.64,"v":750288},{"d":"1999-12-27","o":15.69,"h":16.23,"l":15.56,"c":16.07,"v":1747053},{"d":"1999-12-28","o":15.99,"h":15.99,"l":15.34,"c":15.34,"v":1500807},{"d":"1999-12-29","o":15.4,"h":16.29,"l":15.37,"c":16.02,"v":1114575},{"d":"1999-12-30","o":16.02,"h":16.02,"l":15.61,"c":15.75,"v":888426},{"d":"1999-12-31","o":15.77,"h":15.99,"l":15.64,"c":15.99,"v":192885},{"d":"2000-01-03","o":15.88,"h":15.88,"l":14.75,"c":14.77,"v":1082697},{"d":"2000-01-04","o":14.29,"h":14.56,"l":13.96,"c":14.12,"v":2959572},{"d":"2000-01-05","o":14.23,"h":14.58,"l":14.12,"c":14.53,"v":2170014},{"d":"2000-01-06","o":14.94,"h":16.02,"l":14.75,"c":15.91,"v":2416029},{"d":"2000-01-07","o":16.13,"h":16.45,"l":15.56,"c":15.85,"v":1709169},{"d":"2000-01-10","o":15.58,"h":15.58,"l":15.15,"c":15.23,"v":1621851},{"d":"2000-01-11","o":15.23,"h":15.45,"l":15.1,"c":15.29,"v":1729728},{"d":"2000-01-12","o":15.15,"h":15.37,"l":15.02,"c":15.21,"v":989604},{"d":"2000-01-13","o":15.18,"h":15.8,"l":15.18,"c":15.53,"v":1492722},{"d":"2000-01-14","o":15.64,"h":15.69,"l":15.18,"c":15.4,"v":2113188},{"d":"2000-01-18","o":15.91,"h":17.1,"l":15.69,"c":16.83,"v":3291519},{"d":"2000-01-19","o":17.21,"h":17.21,"l":16.69,"c":16.72,"v":2229612},{"d":"2000-01-20","o":17.1,"h":17.1,"l":16.59,"c":16.83,"v":2245782},{"d":"2000-01-21","o":17.15,"h":18.13,"l":16.96,"c":17.42,"v":3129588},{"d":"2000-01-24","o":17.42,"h":17.69,"l":16.45,"c":16.96,"v":2251326},{"d":"2000-01-25","o":17.21,"h":17.42,"l":16.99,"c":17.15,"v":2097711},{"d":"2000-01-26","o":17.42,"h":17.42,"l":16.94,"c":16.96,"v":1452990},{"d":"2000-01-27","o":16.88,"h":16.99,"l":16.15,"c":16.18,"v":1685376},{"d":"2000-01-28","o":16.02,"h":16.4,"l":15.94,"c":16.07,"v":1298451},{"d":"2000-01-31","o":16.18,"h":16.18,"l":15.48,"c":15.8,"v":2916144},{"d":"2000-02-01","o":15.8,"h":16.56,"l":15.69,"c":16.42,"v":2036034},{"d":"2000-02-02","o":16.42,"h":16.75,"l":16.4,"c":16.4,"v":1730190},{"d":"2000-02-03","o":16.88,"h":16.88,"l":16.45,"c":16.48,"v":1020327},{"d":"2000-02-04","o":16.88,"h":17.15,"l":15.96,"c":16.02,"v":1398243},{"d":"2000-02-07","o":15.96,"h":16.61,"l":15.85,"c":16.56,"v":1336797},{"d":"2000-02-08","o":16.45,"h":16.77,"l":15.8,"c":15.99,"v":1311849},{"d":"2000-02-09","o":15.88,"h":15.88,"l":15.15,"c":15.18,"v":2184105},{"d":"2000-02-10","o":15.58,"h":16.23,"l":15.4,"c":15.85,"v":1570338},{"d":"2000-02-11","o":16.02,"h":16.13,"l":15.45,"c":15.48,"v":498729},{"d":"2000-02-14","o":15.42,"h":16.61,"l":15.37,"c":16.34,"v":1660428},{"d":"2000-02-15","o":16.72,"h":17.37,"l":16.69,"c":17.32,"v":1852851},{"d":"2000-02-16","o":17.34,"h":17.72,"l":17.29,"c":17.37,"v":2221296},{"d":"2000-02-17","o":17.53,"h":17.69,"l":16.72,"c":17.05,"v":1882650},{"d":"2000-02-18","o":16.94,"h":16.96,"l":16.18,"c":16.18,"v":1285053},{"d":"2000-02-22","o":16.31,"h":16.31,"l":15.77,"c":15.8,"v":1481634},{"d":"2000-02-23","o":15.91,"h":15.91,"l":15.34,"c":15.4,"v":1581657},{"d":"2000-02-24","o":15.4,"h":15.42,"l":14.29,"c":14.5,"v":4161927},{"d":"2000-02-25","o":14.61,"h":14.61,"l":13.91,"c":14.15,"v":2860011},{"d":"2000-02-28","o":14.18,"h":14.83,"l":14.15,"c":14.83,"v":3405402},{"d":"2000-02-29","o":14.75,"h":15.83,"l":14.75,"c":15.8,"v":2779854},{"d":"2000-03-01","o":15.91,"h":15.91,"l":14.83,"c":15.53,"v":4305147},{"d":"2000-03-02","o":15.58,"h":16.4,"l":15.56,"c":16.31,"v":5214594},{"d":"2000-03-03","o":16.88,"h":16.88,"l":15.88,"c":16.45,"v":2681910},{"d":"2000-03-06","o":16.34,"h":17.69,"l":16.31,"c":16.94,"v":3248553},{"d":"2000-03-07","o":17.32,"h":18.83,"l":17.21,"c":18.59,"v":4916373},{"d":"2000-03-08","o":18.83,"h":18.89,"l":18.15,"c":18.32,"v":3939474},{"d":"2000-03-09","o":18.34,"h":18.4,"l":17.53,"c":17.97,"v":2056824},{"d":"2000-03-10","o":18.02,"h":19.02,"l":17.45,"c":17.64,"v":2914296},{"d":"2000-03-13","o":17.37,"h":18.56,"l":17.21,"c":17.83,"v":1679601},{"d":"2000-03-14","o":17.75,"h":17.99,"l":17.32,"c":17.88,"v":1497342},{"d":"2000-03-15","o":17.99,"h":17.99,"l":17.13,"c":17.42,"v":897435},{"d":"2000-03-16","o":17.1,"h":19.02,"l":17.1,"c":18.32,"v":2640330},{"d":"2000-03-17","o":18.67,"h":18.67,"l":17.78,"c":17.8,"v":1565718},{"d":"2000-03-20","o":18.07,"h":18.07,"l":17.37,"c":17.53,"v":1306074},{"d":"2000-03-21","o":17.64,"h":18.29,"l":17.64,"c":17.99,"v":1511202},{"d":"2000-03-22","o":17.91,"h":18.78,"l":17.88,"c":18.72,"v":2446521},{"d":"2000-03-23","o":18.45,"h":18.61,"l":18.21,"c":18.48,"v":2123583},{"d":"2000-03-24","o":18.48,"h":18.75,"l":18.34,"c":18.48,"v":1514436},{"d":"2000-03-27","o":18.53,"h":18.56,"l":17.53,"c":18.45,"v":1849617},{"d":"2000-03-28","o":18.61,"h":19.48,"l":18.53,"c":19.18,"v":1950102},{"d":"2000-03-29","o":18.72,"h":20.7,"l":18.72,"c":20.67,"v":4992603},{"d":"2000-03-30","o":21.27,"h":22.29,"l":21,"c":21.43,"v":6262641},{"d":"2000-03-31","o":21.86,"h":22.13,"l":20.37,"c":21.54,"v":4993989},{"d":"2000-04-03","o":21.43,"h":21.59,"l":21.02,"c":21.16,"v":2370060},{"d":"2000-04-04","o":21.32,"h":21.4,"l":19.75,"c":20.7,"v":2684220},{"d":"2000-04-05","o":20.35,"h":20.62,"l":20.18,"c":20.18,"v":1876182},{"d":"2000-04-06","o":20.4,"h":21.05,"l":20.29,"c":20.86,"v":1560405},{"d":"2000-04-07","o":20.75,"h":21.32,"l":20.43,"c":21.1,"v":2154075},{"d":"2000-04-10","o":20.94,"h":20.94,"l":20.08,"c":20.1,"v":2097711},{"d":"2000-04-11","o":20.45,"h":20.94,"l":20.27,"c":20.91,"v":2827440},{"d":"2000-04-12","o":21.21,"h":21.7,"l":21.13,"c":21.65,"v":2376528},{"d":"2000-04-13","o":21.54,"h":22.05,"l":20.78,"c":21.29,"v":2299143},{"d":"2000-04-14","o":20.91,"h":21.37,"l":19.89,"c":20.81,"v":2009238},{"d":"2000-04-17","o":20.24,"h":20.45,"l":19.43,"c":19.59,"v":4051971},{"d":"2000-04-18","o":19.48,"h":20.56,"l":19.05,"c":20.13,"v":3902976},{"d":"2000-04-19","o":20.24,"h":21.05,"l":20.18,"c":21,"v":3666663},{"d":"2000-04-20","o":20.78,"h":20.78,"l":20.08,"c":20.48,"v":2478168},{"d":"2000-04-24","o":20.59,"h":21.54,"l":20.4,"c":21.21,"v":2061906},{"d":"2000-04-25","o":21.24,"h":21.56,"l":20.43,"c":20.73,"v":1513281},{"d":"2000-04-26","o":20.45,"h":21.48,"l":20.35,"c":20.81,"v":1835295},{"d":"2000-04-27","o":20.78,"h":21.08,"l":20.35,"c":20.73,"v":4072068},{"d":"2000-04-28","o":20.73,"h":21.97,"l":20.51,"c":20.97,"v":2092860},{"d":"2000-05-01","o":21.21,"h":22.08,"l":21.21,"c":21.78,"v":1990296},{"d":"2000-05-02","o":21.67,"h":22.16,"l":21.37,"c":21.92,"v":4073223},{"d":"2000-05-03","o":22.02,"h":22.13,"l":20.94,"c":21.27,"v":2383689},{"d":"2000-05-04","o":21.32,"h":23.21,"l":21.29,"c":23.05,"v":3963036},{"d":"2000-05-05","o":23.27,"h":24.51,"l":23.21,"c":24.24,"v":7562940},{"d":"2000-05-08","o":24.08,"h":25.3,"l":23.86,"c":24.78,"v":4791633},{"d":"2000-05-09","o":24.78,"h":24.78,"l":24.03,"c":24.24,"v":3085236},{"d":"2000-05-10","o":24.24,"h":24.46,"l":23.67,"c":24.24,"v":3335871},{"d":"2000-05-11","o":24.68,"h":25.16,"l":24.46,"c":24.97,"v":2867172},{"d":"2000-05-12","o":25.22,"h":25.97,"l":25,"c":25.81,"v":4035570},{"d":"2000-05-15","o":25.92,"h":26.24,"l":25.65,"c":25.76,"v":4680984},{"d":"2000-05-16","o":25.6,"h":25.65,"l":24.73,"c":24.97,"v":4390617},{"d":"2000-05-17","o":25,"h":25.51,"l":24.7,"c":25.49,"v":3032568},{"d":"2000-05-18","o":25.87,"h":26.38,"l":25.76,"c":26.2,"v":2841993},{"d":"2000-05-19","o":25.89,"h":25.97,"l":25.24,"c":25.49,"v":3016860},{"d":"2000-05-22","o":25.43,"h":25.43,"l":24.73,"c":25.14,"v":2850309},{"d":"2000-05-23","o":24.89,"h":25.14,"l":24.35,"c":24.43,"v":2045505},{"d":"2000-05-24","o":25.05,"h":25.05,"l":23.48,"c":23.81,"v":2981979},{"d":"2000-05-25","o":23.92,"h":24.19,"l":23.57,"c":24.19,"v":5130048},{"d":"2000-05-26","o":24.89,"h":24.89,"l":24.24,"c":24.61,"v":1931853},{"d":"2000-05-30","o":24.65,"h":25.14,"l":24.62,"c":24.82,"v":1401708},{"d":"2000-05-31","o":24.84,"h":26.57,"l":24.84,"c":26.34,"v":4808727},{"d":"2000-06-01","o":26.24,"h":26.62,"l":25.32,"c":25.92,"v":2044581},{"d":"2000-06-02","o":25.92,"h":25.97,"l":23.78,"c":24.24,"v":2772693},{"d":"2000-06-05","o":24.3,"h":24.46,"l":23.46,"c":23.76,"v":3181101},{"d":"2000-06-06","o":23.27,"h":24.65,"l":23.27,"c":24.43,"v":2938089},{"d":"2000-06-07","o":24.27,"h":24.38,"l":23.43,"c":23.94,"v":1782627},{"d":"2000-06-08","o":23.97,"h":24.51,"l":23.57,"c":24.32,"v":922152},{"d":"2000-06-09","o":24.51,"h":24.59,"l":23.84,"c":24.03,"v":1233078},{"d":"2000-06-12","o":24.24,"h":25.14,"l":24.24,"c":24.76,"v":1695078},{"d":"2000-06-13","o":24.68,"h":25.05,"l":24.43,"c":24.59,"v":1891890},{"d":"2000-06-14","o":24.62,"h":25.87,"l":24.62,"c":25.51,"v":3616305},{"d":"2000-06-15","o":25.43,"h":25.78,"l":24.7,"c":24.78,"v":2979438},{"d":"2000-06-16","o":25,"h":25.97,"l":25,"c":25.72,"v":2154075},{"d":"2000-06-19","o":25.7,"h":25.87,"l":24.57,"c":24.62,"v":1620927},{"d":"2000-06-20","o":24.54,"h":24.65,"l":23.48,"c":24.35,"v":1678215},{"d":"2000-06-21","o":24.35,"h":25.65,"l":24.05,"c":25.32,"v":2291982},{"d":"2000-06-22","o":25.27,"h":25.54,"l":24.16,"c":24.38,"v":2134902},{"d":"2000-06-23","o":24.4,"h":25.14,"l":24.4,"c":25,"v":1430814},{"d":"2000-06-26","o":25.43,"h":25.43,"l":24.7,"c":24.89,"v":1576806},{"d":"2000-06-27","o":25,"h":25.05,"l":24.35,"c":24.7,"v":2005773},{"d":"2000-06-28","o":24.81,"h":25.3,"l":24.19,"c":25.21,"v":3398934},{"d":"2000-06-29","o":25.14,"h":26.08,"l":25.11,"c":25.97,"v":1888425},{"d":"2000-06-30","o":25.65,"h":26.14,"l":25.45,"c":25.46,"v":3580269},{"d":"2000-07-03","o":25.46,"h":25.89,"l":25.35,"c":25.84,"v":531762},{"d":"2000-07-05","o":25.11,"h":25.11,"l":23.7,"c":23.76,"v":3304224},{"d":"2000-07-06","o":24.35,"h":24.4,"l":23.08,"c":23.11,"v":4228455},{"d":"2000-07-07","o":23.08,"h":23.4,"l":22.59,"c":23.35,"v":3251094},{"d":"2000-07-10","o":23.24,"h":23.81,"l":22.86,"c":23.05,"v":2075073},{"d":"2000-07-11","o":23.11,"h":24.81,"l":23.11,"c":24.78,"v":2474010},{"d":"2000-07-12","o":24.78,"h":24.97,"l":23.94,"c":24.22,"v":3213210},{"d":"2000-07-13","o":24.68,"h":24.68,"l":23.24,"c":23.57,"v":3010392},{"d":"2000-07-14","o":23.57,"h":23.59,"l":23.11,"c":23.46,"v":2195886},{"d":"2000-07-17","o":23.7,"h":23.97,"l":22.94,"c":22.97,"v":2607066},{"d":"2000-07-18","o":22.92,"h":23.54,"l":22.73,"c":23.46,"v":3735270},{"d":"2000-07-19","o":23.76,"h":23.89,"l":22.97,"c":23.02,"v":1630398},{"d":"2000-07-20","o":23.05,"h":23.05,"l":21.92,"c":22.13,"v":5987058},{"d":"2000-07-21","o":22.29,"h":22.29,"l":20.89,"c":21.08,"v":3279045},{"d":"2000-07-24","o":21.43,"h":21.43,"l":20.35,"c":20.67,"v":5670588},{"d":"2000-07-25","o":20.89,"h":21.29,"l":20.08,"c":20.48,"v":4476780},{"d":"2000-07-26","o":20.62,"h":21.37,"l":20.24,"c":21.24,"v":4334484},{"d":"2000-07-27","o":21.75,"h":21.94,"l":21.37,"c":21.67,"v":3650724},{"d":"2000-07-28","o":21.43,"h":21.56,"l":21.24,"c":21.32,"v":15738492},{"d":"2000-07-31","o":21.37,"h":21.62,"l":21.32,"c":21.54,"v":3138828},{"d":"2000-08-01","o":21.43,"h":22.32,"l":21.4,"c":22.24,"v":2571954},{"d":"2000-08-02","o":22.62,"h":22.89,"l":22.4,"c":22.89,"v":2511894},{"d":"2000-08-03","o":22.84,"h":23.16,"l":22.62,"c":22.75,"v":2993760},{"d":"2000-08-04","o":22.75,"h":23.24,"l":22.65,"c":23.11,"v":2753289},{"d":"2000-08-07","o":23.05,"h":23.78,"l":23,"c":23.55,"v":3267495},{"d":"2000-08-08","o":23.81,"h":24.11,"l":23.65,"c":23.86,"v":2300298},{"d":"2000-08-09","o":23.97,"h":24.46,"l":23.67,"c":24.24,"v":2628549},{"d":"2000-08-10","o":24.24,"h":24.84,"l":24.24,"c":24.57,"v":3512586},{"d":"2000-08-11","o":24.51,"h":24.81,"l":24.11,"c":24.68,"v":2187108},{"d":"2000-08-14","o":24.68,"h":25.76,"l":24.68,"c":25.76,"v":2510277},{"d":"2000-08-15","o":26.06,"h":26.06,"l":25.27,"c":25.41,"v":2260335},{"d":"2000-08-16","o":25.41,"h":25.7,"l":25.05,"c":25.62,"v":3267726},{"d":"2000-08-17","o":25.87,"h":26.89,"l":25.78,"c":26.68,"v":3404478},{"d":"2000-08-18","o":26.52,"h":26.54,"l":25.81,"c":26,"v":2111802},{"d":"2000-08-21","o":26.08,"h":26.38,"l":25.87,"c":25.92,"v":2590203},{"d":"2000-08-22","o":26.08,"h":26.46,"l":26,"c":26.07,"v":1351119},{"d":"2000-08-23","o":26.52,"h":27.33,"l":26.41,"c":27.21,"v":3934161},{"d":"2000-08-24","o":26.73,"h":26.73,"l":26.19,"c":26.43,"v":3298449},{"d":"2000-08-25","o":26.46,"h":26.87,"l":26.06,"c":26.81,"v":1645875},{"d":"2000-08-28","o":26.7,"h":27.25,"l":26.35,"c":27.02,"v":2085006},{"d":"2000-08-29","o":27.38,"h":27.71,"l":27.22,"c":27.64,"v":2540769},{"d":"2000-08-30","o":27.54,"h":27.54,"l":27.03,"c":27.27,"v":2501961},{"d":"2000-08-31","o":27.22,"h":27.3,"l":26.73,"c":27.27,"v":1740123},{"d":"2000-09-01","o":27.27,"h":27.79,"l":27.19,"c":27.73,"v":1076460},{"d":"2000-09-05","o":28.08,"h":28.11,"l":27.44,"c":28.11,"v":1871331},{"d":"2000-09-06","o":28.11,"h":28.73,"l":27.95,"c":28.73,"v":1878492},{"d":"2000-09-07","o":28.73,"h":29.11,"l":28.27,"c":28.68,"v":2733423},{"d":"2000-09-08","o":28.3,"h":28.33,"l":27.38,"c":27.68,"v":3150378},{"d":"2000-09-11","o":27.76,"h":28.63,"l":27.76,"c":28.57,"v":2087547},{"d":"2000-09-12","o":28.57,"h":29.03,"l":28.19,"c":28.57,"v":2441670},{"d":"2000-09-13","o":28.57,"h":28.57,"l":27.22,"c":27.71,"v":2473779},{"d":"2000-09-14","o":27.81,"h":28,"l":27.38,"c":27.54,"v":2788863},{"d":"2000-09-15","o":27.65,"h":28.79,"l":27.65,"c":28.35,"v":4153842},{"d":"2000-09-18","o":28.79,"h":29.3,"l":27.87,"c":27.9,"v":2515821},{"d":"2000-09-19","o":27.9,"h":27.9,"l":26.68,"c":27.06,"v":2380686},{"d":"2000-09-20","o":27.35,"h":28.03,"l":26.98,"c":27.14,"v":4849152},{"d":"2000-09-21","o":27.06,"h":27.06,"l":25.22,"c":25.76,"v":5349036},{"d":"2000-09-22","o":25.81,"h":25.87,"l":24.92,"c":25.6,"v":2403324},{"d":"2000-09-25","o":25.22,"h":25.43,"l":24.24,"c":25.32,"v":5274423},{"d":"2000-09-26","o":25.76,"h":25.97,"l":25.32,"c":25.7,"v":3723720},{"d":"2000-09-27","o":25.97,"h":26.41,"l":25.41,"c":26.41,"v":2602215},{"d":"2000-09-28","o":26.14,"h":26.16,"l":25.65,"c":25.65,"v":2946636},{"d":"2000-09-29","o":25.92,"h":26.27,"l":25.6,"c":25.6,"v":2556477},{"d":"2000-10-02","o":26.03,"h":26.16,"l":25.62,"c":26.08,"v":1917069},{"d":"2000-10-03","o":26.03,"h":26.03,"l":25.43,"c":25.76,"v":2676135},{"d":"2000-10-04","o":25.76,"h":25.76,"l":24.57,"c":24.65,"v":3286437},{"d":"2000-10-05","o":24.62,"h":24.86,"l":23.32,"c":23.81,"v":5692071},{"d":"2000-10-06","o":24.03,"h":24.54,"l":23.38,"c":23.62,"v":2527602},{"d":"2000-10-09","o":23.7,"h":24.13,"l":23.62,"c":24.05,"v":2427117},{"d":"2000-10-10","o":25.11,"h":27.81,"l":25.11,"c":27.49,"v":11234454},{"d":"2000-10-11","o":28.03,"h":28.9,"l":27.92,"c":28.49,"v":8525055},{"d":"2000-10-12","o":27.6,"h":29.44,"l":27.6,"c":28.27,"v":7575876},{"d":"2000-10-13","o":28.46,"h":28.46,"l":26.54,"c":27.06,"v":4452525},{"d":"2000-10-16","o":27.06,"h":27.19,"l":26.24,"c":26.52,"v":3505194},{"d":"2000-10-17","o":26.52,"h":27.6,"l":26.43,"c":27.49,"v":3358740},{"d":"2000-10-18","o":27.49,"h":27.81,"l":26.92,"c":26.98,"v":2144142},{"d":"2000-10-19","o":26.87,"h":27.49,"l":26.41,"c":26.49,"v":1801569},{"d":"2000-10-20","o":26.41,"h":27.06,"l":26.3,"c":26.62,"v":3024714},{"d":"2000-10-23","o":26.62,"h":26.62,"l":25.32,"c":25.92,"v":2841300},{"d":"2000-10-24","o":25.92,"h":26.19,"l":25.16,"c":25.54,"v":2854005},{"d":"2000-10-25","o":25.22,"h":25.24,"l":23.89,"c":24.24,"v":4310691},{"d":"2000-10-26","o":24.68,"h":24.86,"l":24.24,"c":24.46,"v":3203970},{"d":"2000-10-27","o":24.35,"h":24.35,"l":23.38,"c":23.38,"v":2758371},{"d":"2000-10-30","o":23.7,"h":24.24,"l":23.38,"c":23.81,"v":3286899},{"d":"2000-10-31","o":24.35,"h":24.43,"l":23.65,"c":23.94,"v":2314389},{"d":"2000-11-01","o":25.11,"h":25.38,"l":24.86,"c":25.11,"v":4108335},{"d":"2000-11-02","o":25.08,"h":25.11,"l":24.3,"c":24.38,"v":1722798},{"d":"2000-11-03","o":24.27,"h":25.05,"l":24.13,"c":24.22,"v":2913834},{"d":"2000-11-06","o":24.22,"h":24.22,"l":23.62,"c":23.92,"v":2728803},{"d":"2000-11-07","o":24.13,"h":24.35,"l":23.62,"c":24.08,"v":4683987},{"d":"2000-11-08","o":24.35,"h":24.54,"l":23.97,"c":24.3,"v":2861628},{"d":"2000-11-09","o":24.51,"h":24.78,"l":23.86,"c":24.05,"v":3550470},{"d":"2000-11-10","o":24.03,"h":24.54,"l":24.03,"c":24.05,"v":3528756},{"d":"2000-11-13","o":24.24,"h":24.65,"l":23.46,"c":23.48,"v":2088240},{"d":"2000-11-14","o":23.7,"h":24.03,"l":23.59,"c":23.81,"v":2882187},{"d":"2000-11-15","o":24.57,"h":25.19,"l":24.49,"c":25.11,"v":6387150},{"d":"2000-11-16","o":25.22,"h":26.08,"l":25.22,"c":25.68,"v":5185257},{"d":"2000-11-17","o":26.03,"h":26.3,"l":25.38,"c":25.49,"v":4894197},{"d":"2000-11-20","o":25.76,"h":26.27,"l":25.54,"c":26.06,"v":4146681},{"d":"2000-11-21","o":26.3,"h":27.22,"l":26.24,"c":26.81,"v":3342108},{"d":"2000-11-22","o":26.7,"h":27.08,"l":26.33,"c":27.03,"v":2796717},{"d":"2000-11-24","o":27.33,"h":27.38,"l":26.89,"c":27.16,"v":1023561},{"d":"2000-11-27","o":27.11,"h":27.41,"l":26.95,"c":27.3,"v":2690919},{"d":"2000-11-28","o":27.3,"h":27.41,"l":26.41,"c":26.43,"v":2774541},{"d":"2000-11-29","o":26.43,"h":26.46,"l":24.65,"c":24.68,"v":4848690},{"d":"2000-11-30","o":24.57,"h":24.86,"l":22.29,"c":22.62,"v":8802255},{"d":"2000-12-01","o":23.27,"h":24.08,"l":22.92,"c":23.86,"v":5190339},{"d":"2000-12-04","o":24.4,"h":24.97,"l":24.16,"c":24.22,"v":2922843},{"d":"2000-12-05","o":24.24,"h":24.89,"l":22.94,"c":23.24,"v":4765530},{"d":"2000-12-06","o":23.4,"h":25.08,"l":23.4,"c":24.78,"v":5471697},{"d":"2000-12-07","o":25.43,"h":25.97,"l":25.03,"c":25.16,"v":4261950},{"d":"2000-12-08","o":25.16,"h":25.3,"l":24.68,"c":25.27,"v":3465000},{"d":"2000-12-11","o":26.08,"h":26.79,"l":26.06,"c":26.54,"v":3650262},{"d":"2000-12-12","o":26.57,"h":27.46,"l":26.19,"c":27.14,"v":2765532},{"d":"2000-12-13","o":27,"h":27.57,"l":26.7,"c":26.73,"v":1849617},{"d":"2000-12-14","o":26.79,"h":26.95,"l":25.24,"c":25.32,"v":2320395},{"d":"2000-12-15","o":25.32,"h":26.06,"l":25.27,"c":25.6,"v":3412563},{"d":"2000-12-18","o":26.03,"h":27.98,"l":26,"c":27.84,"v":3471468},{"d":"2000-12-19","o":27.84,"h":28.46,"l":27.65,"c":27.76,"v":3077613},{"d":"2000-12-20","o":27.6,"h":27.98,"l":26.52,"c":26.79,"v":2694615},{"d":"2000-12-21","o":26.79,"h":27.16,"l":26.6,"c":27.08,"v":2390388},{"d":"2000-12-22","o":26.84,"h":27.79,"l":26.84,"c":27.76,"v":1717485},{"d":"2000-12-26","o":28.3,"h":30.3,"l":28.3,"c":30.06,"v":2814273},{"d":"2000-12-27","o":30.09,"h":31.11,"l":29.65,"c":31.09,"v":4787244},{"d":"2000-12-28","o":31.09,"h":32.12,"l":30.57,"c":31.68,"v":3168858},{"d":"2000-12-29","o":31.71,"h":31.71,"l":30.25,"c":30.33,"v":3666894},{"d":"2001-01-02","o":30.14,"h":31.55,"l":29.92,"c":30.65,"v":6787935},{"d":"2001-01-03","o":30.68,"h":30.68,"l":28.57,"c":28.63,"v":5491794},{"d":"2001-01-04","o":28.54,"h":28.57,"l":27.25,"c":27.27,"v":5697846},{"d":"2001-01-05","o":27.92,"h":29.71,"l":27.79,"c":29.17,"v":4821432},{"d":"2001-01-08","o":29.55,"h":30.06,"l":29.22,"c":29.46,"v":3451833},{"d":"2001-01-09","o":30.03,"h":30.09,"l":28.3,"c":28.81,"v":4082463},{"d":"2001-01-10","o":28.81,"h":29.33,"l":28.65,"c":28.76,"v":3477474},{"d":"2001-01-11","o":29.11,"h":29.55,"l":28.68,"c":28.81,"v":3937164},{"d":"2001-01-12","o":28.79,"h":28.79,"l":27.81,"c":28.17,"v":3126585},{"d":"2001-01-16","o":28.19,"h":28.41,"l":27.71,"c":28.19,"v":3913602},{"d":"2001-01-17","o":27.87,"h":27.87,"l":26.52,"c":26.79,"v":5459223},{"d":"2001-01-18","o":25.97,"h":26.14,"l":25.22,"c":25.81,"v":7330092},{"d":"2001-01-19","o":25.46,"h":26.52,"l":25.35,"c":26.06,"v":5475855},{"d":"2001-01-22","o":26.35,"h":26.87,"l":26.24,"c":26.6,"v":3204432},{"d":"2001-01-23","o":26.62,"h":27.33,"l":26.19,"c":26.62,"v":3413487},{"d":"2001-01-24","o":27.16,"h":27.33,"l":26.46,"c":26.6,"v":3703623},{"d":"2001-01-25","o":27,"h":27.79,"l":26.95,"c":27.65,"v":6183408},{"d":"2001-01-26","o":27.76,"h":27.98,"l":26.68,"c":26.81,"v":4427115},{"d":"2001-01-29","o":26.71,"h":26.77,"l":26.28,"c":26.31,"v":3748206},{"d":"2001-01-30","o":26.02,"h":26.06,"l":24.89,"c":25.26,"v":5780313},{"d":"2001-01-31","o":25.54,"h":25.71,"l":24.68,"c":24.94,"v":4866708},{"d":"2001-02-01","o":25.19,"h":25.39,"l":24.53,"c":24.73,"v":4552086},{"d":"2001-02-02","o":25,"h":26.2,"l":25,"c":26.04,"v":4651416},{"d":"2001-02-05","o":26,"h":26.82,"l":26,"c":26.14,"v":3681447},{"d":"2001-02-06","o":25.87,"h":26.93,"l":25.55,"c":26.78,"v":3567795},{"d":"2001-02-07","o":26.88,"h":27.35,"l":26.28,"c":27.16,"v":3702468},{"d":"2001-02-08","o":27.16,"h":27.38,"l":26.75,"c":26.84,"v":3383919},{"d":"2001-02-09","o":26.62,"h":27.75,"l":26.62,"c":27.14,"v":3866478},{"d":"2001-02-12","o":27.15,"h":27.33,"l":26.62,"c":27.06,"v":2954952},{"d":"2001-02-13","o":26.84,"h":27.59,"l":26.82,"c":27.37,"v":2561790},{"d":"2001-02-14","o":27.68,"h":28.01,"l":26.87,"c":26.93,"v":4353888},{"d":"2001-02-15","o":26.49,"h":26.73,"l":25.95,"c":26.42,"v":3979206},{"d":"2001-02-16","o":26.88,"h":27.4,"l":26.37,"c":26.57,"v":4605678},{"d":"2001-02-20","o":26.86,"h":27.23,"l":26.73,"c":27.1,"v":3196578},{"d":"2001-02-21","o":27.71,"h":28.35,"l":26.77,"c":26.87,"v":5521593},{"d":"2001-02-22","o":26.84,"h":27.03,"l":26.08,"c":26.46,"v":3731112},{"d":"2001-02-23","o":26.67,"h":26.71,"l":25.63,"c":25.99,"v":2829057},{"d":"2001-02-26","o":25.99,"h":26.45,"l":25.91,"c":26.27,"v":2815428},{"d":"2001-02-27","o":26.19,"h":26.83,"l":26.1,"c":26.21,"v":2169783},{"d":"2001-02-28","o":26.45,"h":26.45,"l":25.39,"c":25.41,"v":3045504},{"d":"2001-03-01","o":25.54,"h":25.72,"l":25.3,"c":25.67,"v":3013164},{"d":"2001-03-02","o":25.95,"h":26.47,"l":25.74,"c":26.33,"v":2514435},{"d":"2001-03-05","o":26.71,"h":27.14,"l":26.61,"c":27.03,"v":2059596},{"d":"2001-03-06","o":27.27,"h":28.14,"l":27.14,"c":28.05,"v":3927924},{"d":"2001-03-07","o":28.57,"h":29.18,"l":28.35,"c":29.02,"v":5365899},{"d":"2001-03-08","o":29.22,"h":29.65,"l":28.74,"c":29.65,"v":5371905},{"d":"2001-03-09","o":29.65,"h":29.65,"l":28.95,"c":29.18,"v":3133284},{"d":"2001-03-12","o":28.66,"h":28.66,"l":27.4,"c":28.18,"v":5491332},{"d":"2001-03-13","o":28.27,"h":28.27,"l":27.1,"c":27.5,"v":5179713},{"d":"2001-03-14","o":27.23,"h":27.66,"l":26.74,"c":27.05,"v":5015934},{"d":"2001-03-15","o":27.4,"h":27.4,"l":26.38,"c":26.69,"v":2319009},{"d":"2001-03-16","o":26.71,"h":27.16,"l":26.19,"c":26.28,"v":3655344},{"d":"2001-03-19","o":26.62,"h":27.17,"l":26.41,"c":26.78,"v":2990526},{"d":"2001-03-20","o":26.93,"h":27.65,"l":26.88,"c":27.15,"v":3744510},{"d":"2001-03-21","o":26.67,"h":26.9,"l":25.91,"c":26.07,"v":3349038},{"d":"2001-03-22","o":26.04,"h":26.04,"l":23.81,"c":24.64,"v":8424801},{"d":"2001-03-23","o":25.54,"h":25.58,"l":24.9,"c":25.4,"v":4568718},{"d":"2001-03-26","o":26.08,"h":26.11,"l":25.37,"c":25.8,"v":3058671},{"d":"2001-03-27","o":25.76,"h":25.95,"l":24.83,"c":25.04,"v":4771767},{"d":"2001-03-28","o":25.11,"h":25.15,"l":24.5,"c":24.6,"v":4183641},{"d":"2001-03-29","o":24.07,"h":24.15,"l":23.46,"c":23.76,"v":5290593},{"d":"2001-03-30","o":24.03,"h":25.11,"l":24.03,"c":24.94,"v":5853309},{"d":"2001-04-02","o":24.94,"h":25.06,"l":23.31,"c":23.57,"v":4783086},{"d":"2001-04-03","o":23.57,"h":23.74,"l":22.14,"c":22.38,"v":6402165},{"d":"2001-04-04","o":22.68,"h":23.53,"l":22.55,"c":23.16,"v":6626928},{"d":"2001-04-05","o":23.59,"h":24.09,"l":23.16,"c":24.02,"v":4601058},{"d":"2001-04-06","o":23.7,"h":24.17,"l":23.12,"c":24.07,"v":4336563},{"d":"2001-04-09","o":24.54,"h":25.1,"l":24.46,"c":24.93,"v":2952873},{"d":"2001-04-10","o":25.24,"h":25.87,"l":25.11,"c":25.69,"v":3765762},{"d":"2001-04-11","o":25.67,"h":25.88,"l":25.23,"c":25.39,"v":3425037},{"d":"2001-04-12","o":25.97,"h":26.41,"l":25.76,"c":26.19,"v":5331942},{"d":"2001-04-16","o":26.43,"h":27.06,"l":26.39,"c":27.01,"v":2745897},{"d":"2001-04-17","o":27.02,"h":27.71,"l":26.62,"c":27.64,"v":5619999},{"d":"2001-04-18","o":27.29,"h":27.55,"l":26.58,"c":26.7,"v":5362203},{"d":"2001-04-19","o":26.62,"h":26.63,"l":25.77,"c":26.45,"v":6736653},{"d":"2001-04-20","o":26.45,"h":27.01,"l":26.28,"c":26.29,"v":5558091},{"d":"2001-04-23","o":26.62,"h":27.47,"l":26.62,"c":27.34,"v":3637557},{"d":"2001-04-24","o":27.6,"h":27.73,"l":27.16,"c":27.49,"v":2846844},{"d":"2001-04-25","o":27.49,"h":28.29,"l":27.49,"c":28.28,"v":5581884},{"d":"2001-04-26","o":28.28,"h":28.92,"l":28.28,"c":28.81,"v":7570332},{"d":"2001-04-27","o":28.7,"h":28.74,"l":28.1,"c":28.32,"v":4597362},{"d":"2001-04-30","o":28.31,"h":28.46,"l":27.51,"c":27.69,"v":7739424},{"d":"2001-05-01","o":27.43,"h":27.43,"l":26.69,"c":26.88,"v":6381837},{"d":"2001-05-02","o":26.36,"h":26.36,"l":25.02,"c":25.11,"v":7714245},{"d":"2001-05-03","o":25.15,"h":25.43,"l":24.24,"c":24.81,"v":10670583},{"d":"2001-05-04","o":24.91,"h":25.47,"l":24.9,"c":24.97,"v":7248549},{"d":"2001-05-07","o":25.28,"h":25.57,"l":25.15,"c":25.41,"v":5638248},{"d":"2001-05-08","o":25.41,"h":25.44,"l":25.02,"c":25.25,"v":4319007},{"d":"2001-05-09","o":25.55,"h":26.07,"l":25.54,"c":25.97,"v":3047121},{"d":"2001-05-10","o":25.97,"h":26.29,"l":25.71,"c":25.79,"v":4164237},{"d":"2001-05-11","o":25.54,"h":25.63,"l":25.22,"c":25.31,"v":2903670},{"d":"2001-05-14","o":25.41,"h":26.13,"l":25.41,"c":26.05,"v":2293599},{"d":"2001-05-15","o":26.32,"h":26.84,"l":26.3,"c":26.71,"v":3683064},{"d":"2001-05-16","o":26.88,"h":27.4,"l":26.43,"c":26.48,"v":5395698},{"d":"2001-05-17","o":26.45,"h":26.98,"l":26.06,"c":26.75,"v":4852848},{"d":"2001-05-18","o":26.93,"h":27.94,"l":26.88,"c":27.88,"v":4171860},{"d":"2001-05-21","o":28.27,"h":28.53,"l":27.88,"c":28.28,"v":4004385},{"d":"2001-05-22","o":27.92,"h":28.35,"l":27.34,"c":27.43,"v":4019169},{"d":"2001-05-23","o":27.43,"h":27.43,"l":26.25,"c":26.32,"v":4228224},{"d":"2001-05-24","o":26.39,"h":26.39,"l":25.96,"c":25.97,"v":4058439},{"d":"2001-05-25","o":25.96,"h":26.05,"l":25.63,"c":25.75,"v":3781701},{"d":"2001-05-29","o":26.1,"h":26.32,"l":25.09,"c":25.22,"v":4775694},{"d":"2001-05-30","o":25.28,"h":25.58,"l":24.59,"c":25.58,"v":5322933},{"d":"2001-05-31","o":25.54,"h":25.96,"l":24.84,"c":25.78,"v":4957953},{"d":"2001-06-01","o":25.78,"h":25.89,"l":25,"c":25.26,"v":4622079},{"d":"2001-06-04","o":26.1,"h":26.3,"l":25.54,"c":25.67,"v":4231227},{"d":"2001-06-05","o":25.97,"h":26.06,"l":25.46,"c":25.54,"v":3280893},{"d":"2001-06-06","o":25.13,"h":25.13,"l":24.39,"c":24.81,"v":5384610},{"d":"2001-06-07","o":24.68,"h":24.74,"l":23.53,"c":23.75,"v":6254556},{"d":"2001-06-08","o":23.55,"h":24.18,"l":22.94,"c":24.11,"v":6014547},{"d":"2001-06-11","o":24.37,"h":24.45,"l":23.94,"c":24.08,"v":4872252},{"d":"2001-06-12","o":24.52,"h":24.87,"l":24.24,"c":24.65,"v":3893043},{"d":"2001-06-13","o":24.65,"h":25.06,"l":23.7,"c":23.79,"v":4501728},{"d":"2001-06-14","o":23.81,"h":23.88,"l":23.35,"c":23.64,"v":3582810},{"d":"2001-06-15","o":23.6,"h":23.74,"l":23.2,"c":23.35,"v":4257561},{"d":"2001-06-18","o":23.29,"h":23.44,"l":22.91,"c":23.03,"v":3192420},{"d":"2001-06-19","o":23.2,"h":23.2,"l":22.49,"c":22.82,"v":3372369},{"d":"2001-06-20","o":22.9,"h":23.56,"l":22.45,"c":22.62,"v":7180635},{"d":"2001-06-21","o":22.71,"h":22.86,"l":21.65,"c":21.97,"v":5654187},{"d":"2001-06-22","o":22.29,"h":22.65,"l":21.67,"c":22.53,"v":8644020},{"d":"2001-06-25","o":22.68,"h":22.79,"l":22.13,"c":22.47,"v":5161002},{"d":"2001-06-26","o":22.73,"h":22.73,"l":22.08,"c":22.5,"v":4220601},{"d":"2001-06-27","o":22.19,"h":22.19,"l":21.54,"c":21.86,"v":6427575},{"d":"2001-06-28","o":21.86,"h":21.9,"l":20.8,"c":20.95,"v":7323624},{"d":"2001-06-29","o":21.08,"h":22.16,"l":20.91,"c":21.97,"v":7856310},{"d":"2001-07-02","o":21.95,"h":22.16,"l":21.21,"c":21.34,"v":5588814},{"d":"2001-07-03","o":21.37,"h":21.65,"l":21.32,"c":21.43,"v":2457840},{"d":"2001-07-05","o":21.54,"h":22.5,"l":21.52,"c":22.08,"v":4675671},{"d":"2001-07-06","o":22.17,"h":22.51,"l":21.86,"c":22.35,"v":2998611},{"d":"2001-07-09","o":22.12,"h":22.18,"l":21.45,"c":21.49,"v":6049659},{"d":"2001-07-10","o":21.73,"h":21.82,"l":21.02,"c":21.13,"v":5465460},{"d":"2001-07-11","o":20.95,"h":20.96,"l":20,"c":20.82,"v":8223600},{"d":"2001-07-12","o":20.74,"h":21.04,"l":20.33,"c":20.65,"v":4999764},{"d":"2001-07-13","o":20.65,"h":21.19,"l":20.35,"c":20.78,"v":4804338},{"d":"2001-07-16","o":20.89,"h":20.89,"l":19.89,"c":20.02,"v":4753056},{"d":"2001-07-17","o":20.24,"h":20.35,"l":19.76,"c":20.07,"v":4085004},{"d":"2001-07-18","o":19.85,"h":19.91,"l":19.18,"c":19.68,"v":7347648},{"d":"2001-07-19","o":19.81,"h":20.13,"l":19.66,"c":20.13,"v":5595051},{"d":"2001-07-20","o":20.45,"h":20.77,"l":20.35,"c":20.74,"v":4733652},{"d":"2001-07-23","o":21,"h":21.25,"l":20.69,"c":20.97,"v":3680985},{"d":"2001-07-24","o":20.74,"h":20.86,"l":20.19,"c":20.31,"v":3072069},{"d":"2001-07-25","o":20.65,"h":22.08,"l":20.17,"c":21.9,"v":5111337},{"d":"2001-07-26","o":21.97,"h":22.58,"l":21.82,"c":22.51,"v":7357581},{"d":"2001-07-27","o":22.55,"h":23.01,"l":22.15,"c":22.85,"v":6548157},{"d":"2001-07-30","o":22.99,"h":23.35,"l":22.68,"c":22.77,"v":3813117},{"d":"2001-07-31","o":22.94,"h":23.25,"l":22.34,"c":22.49,"v":3431736},{"d":"2001-08-01","o":22.84,"h":23.31,"l":21.9,"c":22.06,"v":4938780},{"d":"2001-08-02","o":22.06,"h":22.53,"l":21.77,"c":22.47,"v":3582117},{"d":"2001-08-03","o":22.47,"h":22.58,"l":21.83,"c":22.08,"v":2582811},{"d":"2001-08-06","o":22.08,"h":22.41,"l":21.95,"c":22.31,"v":2367057},{"d":"2001-08-07","o":22.64,"h":22.64,"l":21.87,"c":21.94,"v":4129587},{"d":"2001-08-08","o":21.99,"h":22.06,"l":20.78,"c":20.8,"v":5207433},{"d":"2001-08-09","o":20.82,"h":21.32,"l":20.76,"c":21.22,"v":3047814},{"d":"2001-08-10","o":21.3,"h":21.75,"l":21.17,"c":21.5,"v":2232153},{"d":"2001-08-13","o":21.73,"h":22,"l":21.68,"c":21.81,"v":2194269},{"d":"2001-08-14","o":21.99,"h":22.29,"l":21.82,"c":22.23,"v":3559248},{"d":"2001-08-15","o":22.37,"h":23.48,"l":22.36,"c":23.44,"v":7983822},{"d":"2001-08-16","o":23.55,"h":23.55,"l":22.71,"c":23.16,"v":5364744},{"d":"2001-08-17","o":23.05,"h":23.27,"l":22.49,"c":22.73,"v":2219679},{"d":"2001-08-20","o":22.55,"h":22.64,"l":22.06,"c":22.18,"v":1881264},{"d":"2001-08-21","o":22.29,"h":22.51,"l":22.08,"c":22.13,"v":2750286},{"d":"2001-08-22","o":22.32,"h":22.94,"l":21.69,"c":21.8,"v":6751437},{"d":"2001-08-23","o":21.77,"h":21.78,"l":20.95,"c":21.21,"v":5675901},{"d":"2001-08-24","o":21.1,"h":21.18,"l":20.8,"c":21.04,"v":3458763},{"d":"2001-08-27","o":21,"h":21.32,"l":20.92,"c":21.23,"v":3097941},{"d":"2001-08-28","o":21.17,"h":21.44,"l":21.08,"c":21.25,"v":2705472},{"d":"2001-08-29","o":21.3,"h":21.65,"l":20.68,"c":20.9,"v":4269573},{"d":"2001-08-30","o":20.95,"h":21.03,"l":19.91,"c":20.43,"v":3936471},{"d":"2001-08-31","o":20.39,"h":20.62,"l":20.17,"c":20.32,"v":1528527},{"d":"2001-09-04","o":20.56,"h":20.77,"l":20.36,"c":20.45,"v":3474471},{"d":"2001-09-05","o":20.26,"h":20.41,"l":19.98,"c":20.39,"v":3202584},{"d":"2001-09-06","o":20.42,"h":20.91,"l":20.09,"c":20.62,"v":3875718},{"d":"2001-09-07","o":20.56,"h":21,"l":20.49,"c":20.78,"v":3926307},{"d":"2001-09-10","o":20.69,"h":20.97,"l":20.55,"c":20.83,"v":2869944},{"d":"2001-09-17","o":21.65,"h":21.65,"l":20.14,"c":20.31,"v":4726722},{"d":"2001-09-18","o":20.31,"h":20.31,"l":18.88,"c":19.16,"v":2946405},{"d":"2001-09-19","o":19.59,"h":19.61,"l":17.42,"c":18.13,"v":8319927},{"d":"2001-09-20","o":17.84,"h":18.44,"l":17.68,"c":18.21,"v":6173706},{"d":"2001-09-21","o":18.21,"h":18.64,"l":17.62,"c":18.32,"v":3376296},{"d":"2001-09-24","o":18.32,"h":18.35,"l":16.9,"c":17.03,"v":5373060},{"d":"2001-09-25","o":17.1,"h":17.14,"l":16.56,"c":16.92,"v":5047119},{"d":"2001-09-26","o":16.93,"h":17.25,"l":16.59,"c":16.77,"v":3650493},{"d":"2001-09-27","o":17.1,"h":17.74,"l":16.75,"c":17.42,"v":3321549},{"d":"2001-09-28","o":17.81,"h":18.61,"l":17.78,"c":18.61,"v":4348113},{"d":"2001-10-01","o":18.23,"h":18.37,"l":17.57,"c":18.14,"v":2923305},{"d":"2001-10-02","o":17.86,"h":18.48,"l":17.86,"c":18.33,"v":2797872},{"d":"2001-10-03","o":18.34,"h":18.51,"l":17.81,"c":18.51,"v":4721640},{"d":"2001-10-04","o":18.83,"h":20,"l":18.64,"c":19.72,"v":5042730},{"d":"2001-10-05","o":19.7,"h":19.89,"l":19.14,"c":19.65,"v":4835754},{"d":"2001-10-08","o":19.66,"h":20.42,"l":19.44,"c":20.01,"v":3350193},{"d":"2001-10-09","o":20.3,"h":20.3,"l":19.74,"c":20.12,"v":2404017},{"d":"2001-10-10","o":20.08,"h":21.15,"l":20.08,"c":21,"v":3456684},{"d":"2001-10-11","o":21.04,"h":21.56,"l":20.78,"c":21.17,"v":4166778},{"d":"2001-10-12","o":21.08,"h":21.6,"l":20.85,"c":21.19,"v":3545850},{"d":"2001-10-15","o":21,"h":21.17,"l":20.2,"c":20.52,"v":3718407},{"d":"2001-10-16","o":20.54,"h":21.44,"l":20.39,"c":21.26,"v":3057978},{"d":"2001-10-17","o":21.49,"h":21.58,"l":21.02,"c":21.1,"v":4431735},{"d":"2001-10-18","o":20.78,"h":20.84,"l":20,"c":20.28,"v":3295215},{"d":"2001-10-19","o":20.17,"h":20.93,"l":19.7,"c":20.8,"v":3593898},{"d":"2001-10-22","o":20.84,"h":21.22,"l":20.39,"c":21.15,"v":2525754},{"d":"2001-10-23","o":21.04,"h":21.65,"l":20.69,"c":20.91,"v":3329865},{"d":"2001-10-24","o":20.91,"h":21.67,"l":20.65,"c":21.37,"v":4694151},{"d":"2001-10-25","o":21.43,"h":22.08,"l":21.39,"c":22.02,"v":3243933},{"d":"2001-10-26","o":22.08,"h":22.98,"l":21.99,"c":22.92,"v":6605445},{"d":"2001-10-29","o":22.91,"h":23.87,"l":22.91,"c":23.55,"v":6744045},{"d":"2001-10-30","o":22.97,"h":22.97,"l":22.29,"c":22.35,"v":5239311},{"d":"2001-10-31","o":22.38,"h":22.81,"l":21.66,"c":22.34,"v":5040882},{"d":"2001-11-01","o":22.34,"h":22.81,"l":21.88,"c":22.6,"v":3263568},{"d":"2001-11-02","o":22.26,"h":22.38,"l":21.86,"c":22.06,"v":1904595},{"d":"2001-11-05","o":21.9,"h":22.24,"l":21.19,"c":21.23,"v":6489714},{"d":"2001-11-06","o":20.84,"h":21.59,"l":20.76,"c":21.53,"v":3482094},{"d":"2001-11-07","o":21.32,"h":22.23,"l":21.08,"c":21.96,"v":4981053},{"d":"2001-11-08","o":22.19,"h":22.38,"l":21.77,"c":21.96,"v":3906672},{"d":"2001-11-09","o":22.27,"h":22.9,"l":22.27,"c":22.64,"v":2666202},{"d":"2001-11-12","o":22.21,"h":22.4,"l":21.82,"c":22.31,"v":2864400},{"d":"2001-11-13","o":22.31,"h":22.31,"l":21.87,"c":22.14,"v":5540766},{"d":"2001-11-14","o":21.65,"h":21.65,"l":20.78,"c":20.87,"v":4483479},{"d":"2001-11-15","o":20.43,"h":20.44,"l":18.71,"c":18.98,"v":13382292},{"d":"2001-11-16","o":19.22,"h":19.58,"l":18.77,"c":19.53,"v":6063750},{"d":"2001-11-19","o":19.33,"h":19.58,"l":18.94,"c":19.56,"v":6648180},{"d":"2001-11-20","o":19.81,"h":20.53,"l":19.73,"c":20.49,"v":7225911},{"d":"2001-11-21","o":20.49,"h":20.49,"l":19.61,"c":19.97,"v":4154535},{"d":"2001-11-23","o":19.74,"h":20.45,"l":19.49,"c":20.36,"v":1673826},{"d":"2001-11-26","o":19.81,"h":20,"l":19.51,"c":19.78,"v":3781008},{"d":"2001-11-27","o":19.59,"h":20.39,"l":19.29,"c":20.02,"v":5769225},{"d":"2001-11-28","o":19.72,"h":20.12,"l":19.46,"c":19.61,"v":4264260},{"d":"2001-11-29","o":19.83,"h":20.1,"l":19.63,"c":19.93,"v":3535224},{"d":"2001-11-30","o":20,"h":20.02,"l":19.52,"c":19.91,"v":2643102},{"d":"2001-12-03","o":19.52,"h":20.53,"l":19.5,"c":20.37,"v":3857238},{"d":"2001-12-04","o":20.31,"h":20.81,"l":20.09,"c":20.75,"v":4091934},{"d":"2001-12-05","o":21.36,"h":21.64,"l":21,"c":21.19,"v":5149221},{"d":"2001-12-06","o":21.2,"h":21.42,"l":20.87,"c":21.3,"v":6576108},{"d":"2001-12-07","o":21.21,"h":21.39,"l":20.66,"c":21.31,"v":4085004},{"d":"2001-12-10","o":21.2,"h":21.2,"l":20.76,"c":20.9,"v":2511432},{"d":"2001-12-11","o":20.87,"h":21.08,"l":20.42,"c":20.55,"v":3022635},{"d":"2001-12-12","o":20.35,"h":20.48,"l":19.7,"c":20.24,"v":4247166},{"d":"2001-12-13","o":20.02,"h":20.26,"l":19.67,"c":20.1,"v":3665970},{"d":"2001-12-14","o":20.1,"h":20.69,"l":19.96,"c":20.6,"v":4145064},{"d":"2001-12-17","o":20.35,"h":20.67,"l":20.15,"c":20.39,"v":3144141},{"d":"2001-12-18","o":20.5,"h":21.5,"l":20.48,"c":21.37,"v":7081998},{"d":"2001-12-19","o":21.37,"h":22.08,"l":21.33,"c":21.88,"v":4606140},{"d":"2001-12-20","o":21.77,"h":22.38,"l":21.73,"c":22.19,"v":4077381},{"d":"2001-12-21","o":22.4,"h":22.7,"l":22.23,"c":22.4,"v":3666663},{"d":"2001-12-24","o":22.49,"h":22.87,"l":22.48,"c":22.65,"v":1158465},{"d":"2001-12-26","o":22.84,"h":23.32,"l":22.84,"c":23.31,"v":2901822},{"d":"2001-12-27","o":23.31,"h":23.85,"l":23.21,"c":23.63,"v":4131750},{"d":"2001-12-28","o":23.75,"h":24.35,"l":23.57,"c":24.02,"v":3888780},{"d":"2001-12-31","o":24.05,"h":24.23,"l":23.69,"c":23.75,"v":3186540},{"d":"2002-01-02","o":23.41,"h":23.56,"l":22.94,"c":23.55,"v":4573590},{"d":"2002-01-03","o":23.14,"h":23.42,"l":22.57,"c":22.62,"v":5639340},{"d":"2002-01-04","o":22.86,"h":23.14,"l":22.68,"c":23.11,"v":5243490},{"d":"2002-01-07","o":23.29,"h":23.8,"l":23.14,"c":23.69,"v":3626070},{"d":"2002-01-08","o":23.69,"h":23.81,"l":23.24,"c":23.36,"v":2712780},{"d":"2002-01-09","o":23.1,"h":23.49,"l":22.87,"c":23.22,"v":4475730},{"d":"2002-01-10","o":23.1,"h":23.1,"l":22.74,"c":22.92,"v":3184440},{"d":"2002-01-11","o":22.83,"h":22.93,"l":22.23,"c":22.26,"v":4789890},{"d":"2002-01-14","o":21.71,"h":22.3,"l":21.67,"c":22.18,"v":5428710},{"d":"2002-01-15","o":22.18,"h":22.55,"l":22.18,"c":22.54,"v":2502360},{"d":"2002-01-16","o":22.29,"h":22.56,"l":22.1,"c":22.26,"v":2014110},{"d":"2002-01-17","o":22.38,"h":22.42,"l":21.81,"c":21.91,"v":3608220},{"d":"2002-01-18","o":21.97,"h":22.26,"l":21.76,"c":21.9,"v":2702490},{"d":"2002-01-22","o":22.05,"h":22.14,"l":21.45,"c":21.61,"v":2987250},{"d":"2002-01-23","o":21.74,"h":22.48,"l":21.74,"c":22.48,"v":4196430},{"d":"2002-01-24","o":22.38,"h":23.29,"l":22.33,"c":22.98,"v":3945060},{"d":"2002-01-25","o":23.29,"h":23.53,"l":23,"c":23.15,"v":2365440},{"d":"2002-01-28","o":23.15,"h":23.27,"l":22.52,"c":22.7,"v":3724770},{"d":"2002-01-29","o":22.7,"h":22.77,"l":21.84,"c":22.09,"v":4485600},{"d":"2002-01-30","o":21.43,"h":22.38,"l":21.12,"c":22.35,"v":5841780},{"d":"2002-01-31","o":22.52,"h":23.38,"l":22.5,"c":23.09,"v":3386880},{"d":"2002-02-01","o":23.05,"h":23.53,"l":22.75,"c":23.28,"v":2829330},{"d":"2002-02-04","o":23.28,"h":23.28,"l":22.26,"c":22.26,"v":3265500},{"d":"2002-02-05","o":22.26,"h":23.11,"l":22.03,"c":22.9,"v":4133430},{"d":"2002-02-06","o":23.26,"h":23.52,"l":23.05,"c":23.1,"v":4927440},{"d":"2002-02-07","o":23.1,"h":23.1,"l":22.66,"c":22.91,"v":1821540},{"d":"2002-02-08","o":22.91,"h":23.29,"l":22.64,"c":23.23,"v":1668030},{"d":"2002-02-11","o":22.95,"h":23.93,"l":22.95,"c":23.8,"v":2514120},{"d":"2002-02-12","o":23.55,"h":23.76,"l":23.4,"c":23.58,"v":1975890},{"d":"2002-02-13","o":23.38,"h":24.01,"l":23.14,"c":23.97,"v":3181710},{"d":"2002-02-14","o":24.17,"h":24.65,"l":23.97,"c":24.2,"v":2523780},{"d":"2002-02-15","o":24.14,"h":24.36,"l":23.9,"c":24.3,"v":2332470},{"d":"2002-02-19","o":23.86,"h":24.4,"l":23.74,"c":24,"v":2541630},{"d":"2002-02-20","o":24.12,"h":24.22,"l":23.55,"c":23.77,"v":2359140},{"d":"2002-02-21","o":23.86,"h":24.59,"l":23.86,"c":24.48,"v":3338370},{"d":"2002-02-22","o":24.48,"h":24.88,"l":24.36,"c":24.56,"v":4386480},{"d":"2002-02-25","o":24.69,"h":25.35,"l":24.67,"c":25.32,"v":3355800},{"d":"2002-02-26","o":25.31,"h":25.31,"l":24.83,"c":25.07,"v":3788190},{"d":"2002-02-27","o":25.24,"h":25.29,"l":24.79,"c":24.9,"v":2742390},{"d":"2002-02-28","o":24.95,"h":25.45,"l":24.93,"c":25.12,"v":3311490},{"d":"2002-03-01","o":25.19,"h":25.42,"l":24.91,"c":25.36,"v":3954720},{"d":"2002-03-04","o":25.19,"h":25.9,"l":25.19,"c":25.71,"v":5168100},{"d":"2002-03-05","o":25.82,"h":25.82,"l":25.48,"c":25.66,"v":2614920},{"d":"2002-03-06","o":25.66,"h":26.31,"l":25.33,"c":26.18,"v":4223100},{"d":"2002-03-07","o":26.31,"h":27.02,"l":26.31,"c":26.57,"v":3592680},{"d":"2002-03-08","o":26.45,"h":26.52,"l":25.76,"c":26.17,"v":4688460},{"d":"2002-03-11","o":26.52,"h":26.62,"l":26.17,"c":26.19,"v":3094350},{"d":"2002-03-12","o":26.14,"h":26.3,"l":25.89,"c":26.19,"v":3883740},{"d":"2002-03-13","o":26.38,"h":26.64,"l":26.24,"c":26.36,"v":3664920},{"d":"2002-03-14","o":26.24,"h":26.37,"l":26.08,"c":26.3,"v":2710470},{"d":"2002-03-15","o":26.54,"h":26.76,"l":26.26,"c":26.73,"v":2624160},{"d":"2002-03-18","o":26.77,"h":26.99,"l":26.57,"c":26.95,"v":2321760},{"d":"2002-03-19","o":27.1,"h":27.53,"l":26.86,"c":27.48,"v":3410610},{"d":"2002-03-20","o":27.19,"h":27.71,"l":27.05,"c":27.25,"v":3579450},{"d":"2002-03-21","o":27.15,"h":27.52,"l":26.8,"c":27.28,"v":2107770},{"d":"2002-03-22","o":27.02,"h":27.03,"l":26.35,"c":26.47,"v":3126060},{"d":"2002-03-25","o":26.43,"h":26.89,"l":26.32,"c":26.64,"v":3753540},{"d":"2002-03-26","o":26.57,"h":26.79,"l":26.04,"c":26.3,"v":2476110},{"d":"2002-03-27","o":26.71,"h":27.59,"l":26.65,"c":27.41,"v":4802280},{"d":"2002-03-28","o":27.31,"h":27.46,"l":27.02,"c":27.09,"v":2617440},{"d":"2002-04-01","o":27.43,"h":27.63,"l":27.21,"c":27.55,"v":2015790},{"d":"2002-04-02","o":27.67,"h":28.23,"l":27.67,"c":28.14,"v":4374930},{"d":"2002-04-03","o":27.95,"h":28.1,"l":27.31,"c":27.49,"v":4177950},{"d":"2002-04-04","o":27.49,"h":27.71,"l":26.46,"c":26.68,"v":3796170},{"d":"2002-04-05","o":26.68,"h":26.95,"l":26.31,"c":26.52,"v":2317350},{"d":"2002-04-08","o":26.86,"h":27.47,"l":26.77,"c":26.87,"v":4065810},{"d":"2002-04-09","o":26.67,"h":26.8,"l":26.19,"c":26.43,"v":2789640},{"d":"2002-04-10","o":26.03,"h":27.12,"l":26.03,"c":26.98,"v":3052980},{"d":"2002-04-11","o":26.57,"h":27.28,"l":26.55,"c":27.05,"v":3810450},{"d":"2002-04-12","o":26.62,"h":26.69,"l":25.49,"c":25.61,"v":6406260},{"d":"2002-04-15","o":26.18,"h":26.5,"l":26.11,"c":26.21,"v":3686760},{"d":"2002-04-16","o":26.51,"h":26.56,"l":26.15,"c":26.31,"v":3220980},{"d":"2002-04-17","o":26.67,"h":27.07,"l":26.56,"c":27,"v":3399690},{"d":"2002-04-18","o":27.24,"h":27.57,"l":27.04,"c":27.26,"v":3028410},{"d":"2002-04-19","o":27.26,"h":27.57,"l":26.83,"c":27.4,"v":2730420},{"d":"2002-04-22","o":27.47,"h":27.8,"l":27.12,"c":27.19,"v":2325120},{"d":"2002-04-23","o":27.2,"h":28.13,"l":26.97,"c":27.75,"v":3291330},{"d":"2002-04-24","o":27.61,"h":27.64,"l":27,"c":27.21,"v":3505950},{"d":"2002-04-25","o":27.26,"h":27.91,"l":27.14,"c":27.78,"v":6125490},{"d":"2002-04-26","o":27.87,"h":27.98,"l":27.48,"c":27.87,"v":5391120},{"d":"2002-04-29","o":27.86,"h":27.93,"l":27.45,"c":27.76,"v":2033640},{"d":"2002-04-30","o":27.76,"h":28.07,"l":27.51,"c":27.78,"v":2214450},{"d":"2002-05-01","o":27.4,"h":28.19,"l":27.38,"c":28.05,"v":2542680},{"d":"2002-05-02","o":27.88,"h":28.21,"l":27.63,"c":28.19,"v":2406390},{"d":"2002-05-03","o":28.24,"h":28.61,"l":28.24,"c":28.42,"v":3450300},{"d":"2002-05-06","o":27.9,"h":28.04,"l":26.97,"c":26.97,"v":4035780},{"d":"2002-05-07","o":26.86,"h":27.02,"l":26.5,"c":26.76,"v":2361870},{"d":"2002-05-08","o":27.13,"h":27.71,"l":27.12,"c":27.5,"v":2768430},{"d":"2002-05-09","o":27.5,"h":27.64,"l":27.12,"c":27.14,"v":3001530},{"d":"2002-05-10","o":27.14,"h":27.33,"l":26.92,"c":27,"v":2681700},{"d":"2002-05-13","o":26.67,"h":27.39,"l":26.53,"c":27.28,"v":3058860},{"d":"2002-05-14","o":27.16,"h":27.54,"l":27.1,"c":27.38,"v":3319260},{"d":"2002-05-15","o":27.24,"h":27.27,"l":26.52,"c":26.85,"v":2797200},{"d":"2002-05-16","o":26.86,"h":27.36,"l":26.81,"c":27.14,"v":2139480},{"d":"2002-05-17","o":26.86,"h":26.9,"l":26.23,"c":26.6,"v":2151660},{"d":"2002-05-20","o":26.52,"h":26.64,"l":26.21,"c":26.49,"v":1815660},{"d":"2002-05-21","o":26.45,"h":26.86,"l":26.4,"c":26.86,"v":2811480},{"d":"2002-05-22","o":26.74,"h":27.04,"l":26.56,"c":26.98,"v":2964360},{"d":"2002-05-23","o":27,"h":27.4,"l":26.76,"c":27.24,"v":3237150},{"d":"2002-05-24","o":26.95,"h":27.16,"l":26.77,"c":26.91,"v":1111320},{"d":"2002-05-28","o":26.9,"h":27.1,"l":26.36,"c":26.51,"v":2387070},{"d":"2002-05-29","o":25.96,"h":26.2,"l":25.71,"c":26.03,"v":3478650},{"d":"2002-05-30","o":25.64,"h":26.36,"l":25.31,"c":25.7,"v":3481590},{"d":"2002-05-31","o":26.43,"h":26.94,"l":26.22,"c":26.51,"v":4221210},{"d":"2002-06-03","o":26.43,"h":26.6,"l":25.67,"c":25.69,"v":2351160},{"d":"2002-06-04","o":25.79,"h":26.09,"l":25.53,"c":25.9,"v":2245950},{"d":"2002-06-05","o":25.6,"h":25.71,"l":25.43,"c":25.6,"v":1920870},{"d":"2002-06-06","o":25.88,"h":26.17,"l":25.27,"c":25.71,"v":3404310},{"d":"2002-06-07","o":25.67,"h":26.38,"l":25.62,"c":26.24,"v":2866500},{"d":"2002-06-10","o":26.19,"h":26.19,"l":25.43,"c":25.7,"v":2636760},{"d":"2002-06-11","o":25.62,"h":26,"l":25.03,"c":25.17,"v":2243640},{"d":"2002-06-12","o":25.43,"h":25.68,"l":25.16,"c":25.4,"v":2421090},{"d":"2002-06-13","o":25.61,"h":26.17,"l":25.17,"c":25.96,"v":3043740},{"d":"2002-06-14","o":25.6,"h":26.19,"l":25.4,"c":26.11,"v":2242380},{"d":"2002-06-17","o":26.24,"h":27.07,"l":26.21,"c":26.9,"v":4498620},{"d":"2002-06-18","o":26.9,"h":27.05,"l":26.55,"c":26.63,"v":3315690},{"d":"2002-06-19","o":26.63,"h":26.83,"l":26.24,"c":26.38,"v":2109450},{"d":"2002-06-20","o":26.71,"h":26.85,"l":26.24,"c":26.66,"v":3245550},{"d":"2002-06-21","o":26.51,"h":26.73,"l":25.9,"c":26.26,"v":3456600},{"d":"2002-06-24","o":26.33,"h":26.95,"l":26.27,"c":26.74,"v":3952410},{"d":"2002-06-25","o":27.38,"h":27.45,"l":27.05,"c":27.14,"v":3993990},{"d":"2002-06-26","o":26.79,"h":27.24,"l":26.53,"c":27.2,"v":3005520},{"d":"2002-06-27","o":27.21,"h":27.26,"l":26.81,"c":27.23,"v":2821140},{"d":"2002-06-28","o":27.23,"h":27.47,"l":26.93,"c":27.37,"v":3997560},{"d":"2002-07-01","o":27.33,"h":27.6,"l":27.13,"c":27.19,"v":2808120},{"d":"2002-07-02","o":27.31,"h":27.5,"l":26.9,"c":26.99,"v":4576950},{"d":"2002-07-03","o":26.94,"h":27.38,"l":26.68,"c":27.02,"v":2822610},{"d":"2002-07-05","o":27.45,"h":27.53,"l":27.29,"c":27.5,"v":1259370},{"d":"2002-07-08","o":27.38,"h":27.5,"l":26.91,"c":27.05,"v":2529450},{"d":"2002-07-09","o":27.02,"h":27.1,"l":26.32,"c":26.32,"v":3495450},{"d":"2002-07-10","o":26.48,"h":26.69,"l":25.83,"c":25.9,"v":3821370},{"d":"2002-07-11","o":25.78,"h":25.78,"l":25.05,"c":25.41,"v":4171020},{"d":"2002-07-12","o":25.6,"h":25.67,"l":24.55,"c":25.11,"v":3178560},{"d":"2002-07-15","o":25.07,"h":25.11,"l":23.86,"c":24.92,"v":3074820},{"d":"2002-07-16","o":24.52,"h":24.97,"l":23.81,"c":24.42,"v":3700830},{"d":"2002-07-17","o":25.29,"h":25.5,"l":24.14,"c":24.52,"v":2816100},{"d":"2002-07-18","o":24.57,"h":24.91,"l":24.31,"c":24.37,"v":2065770},{"d":"2002-07-19","o":24.37,"h":24.45,"l":23.52,"c":23.54,"v":2971920},{"d":"2002-07-22","o":23.36,"h":23.76,"l":21.81,"c":22.22,"v":4837560},{"d":"2002-07-23","o":22.29,"h":22.72,"l":21.74,"c":22.07,"v":3608010},{"d":"2002-07-24","o":21.74,"h":23.33,"l":21.46,"c":23.15,"v":4956000},{"d":"2002-07-25","o":22.52,"h":23.79,"l":22.45,"c":23.51,"v":3500910},{"d":"2002-07-26","o":23.1,"h":23.66,"l":22.83,"c":23.33,"v":2560530},{"d":"2002-07-29","o":23.55,"h":24.83,"l":23.51,"c":24.8,"v":2672040},{"d":"2002-07-30","o":24.76,"h":24.82,"l":23.86,"c":24.4,"v":2886450},{"d":"2002-07-31","o":24.52,"h":24.86,"l":24.24,"c":24.52,"v":2827860},{"d":"2002-08-01","o":24.52,"h":24.57,"l":23.2,"c":23.24,"v":3871140},{"d":"2002-08-02","o":23.19,"h":23.65,"l":22.59,"c":22.98,"v":2501100},{"d":"2002-08-05","o":22.69,"h":23.21,"l":21.97,"c":22.08,"v":2345700},{"d":"2002-08-06","o":22.45,"h":23.33,"l":22.44,"c":23.08,"v":2625210},{"d":"2002-08-07","o":23.19,"h":23.64,"l":22.76,"c":23.43,"v":2963520},{"d":"2002-08-08","o":23.43,"h":24.81,"l":23.36,"c":24.71,"v":4058250},{"d":"2002-08-09","o":24.57,"h":25.47,"l":24.07,"c":25.17,"v":2230200},{"d":"2002-08-12","o":24.88,"h":25.7,"l":24.71,"c":25.46,"v":1879500},{"d":"2002-08-13","o":25.41,"h":25.81,"l":25.13,"c":25.24,"v":2068920},{"d":"2002-08-14","o":25.64,"h":25.9,"l":24.9,"c":25.8,"v":2600640},{"d":"2002-08-15","o":26,"h":26.9,"l":25.95,"c":26.81,"v":3438750},{"d":"2002-08-16","o":26.48,"h":26.95,"l":26.29,"c":26.82,"v":2170560},{"d":"2002-08-19","o":26.94,"h":27.2,"l":26.31,"c":26.99,"v":2549400},{"d":"2002-08-20","o":26.87,"h":26.9,"l":26.01,"c":26.18,"v":2654190},{"d":"2002-08-21","o":26.2,"h":26.48,"l":25.68,"c":26.33,"v":2567670},{"d":"2002-08-22","o":26.55,"h":26.93,"l":26.36,"c":26.83,"v":4908120},{"d":"2002-08-23","o":26.84,"h":27.13,"l":26.4,"c":26.85,"v":2407650},{"d":"2002-08-26","o":27.07,"h":27.14,"l":26.6,"c":27.01,"v":3288810},{"d":"2002-08-27","o":27.14,"h":27.58,"l":26.91,"c":27.16,"v":4926390},{"d":"2002-08-28","o":26.83,"h":27.09,"l":26.3,"c":26.37,"v":3534930},{"d":"2002-08-29","o":26.1,"h":26.3,"l":25.74,"c":26.07,"v":3312960},{"d":"2002-08-30","o":25.82,"h":26.6,"l":25.82,"c":26.22,"v":2488920},{"d":"2002-09-03","o":25.96,"h":25.96,"l":25.24,"c":25.4,"v":3414810},{"d":"2002-09-04","o":25.44,"h":25.68,"l":24.62,"c":25.57,"v":3892980},{"d":"2002-09-05","o":25.45,"h":25.99,"l":25.28,"c":25.98,"v":3142440},{"d":"2002-09-06","o":26.38,"h":26.7,"l":26.19,"c":26.58,"v":2987040},{"d":"2002-09-09","o":26.55,"h":26.74,"l":26.35,"c":26.49,"v":2458890},{"d":"2002-09-10","o":26.52,"h":27.04,"l":26.47,"c":26.95,"v":2665320},{"d":"2002-09-11","o":27.28,"h":27.29,"l":26.91,"c":26.97,"v":1878870},{"d":"2002-09-12","o":26.97,"h":27.1,"l":26.62,"c":26.71,"v":3306870},{"d":"2002-09-13","o":26.79,"h":27.4,"l":26.57,"c":27.28,"v":3589530},{"d":"2002-09-16","o":27.22,"h":27.86,"l":27.2,"c":27.78,"v":2918580},{"d":"2002-09-17","o":27.4,"h":27.43,"l":26.74,"c":26.81,"v":3636990},{"d":"2002-09-18","o":26.83,"h":27.25,"l":26.5,"c":26.94,"v":3367560},{"d":"2002-09-19","o":26.94,"h":27.57,"l":26.67,"c":26.73,"v":4483290},{"d":"2002-09-20","o":27,"h":27.27,"l":26.75,"c":26.86,"v":4572960},{"d":"2002-09-23","o":27.07,"h":27.37,"l":26.7,"c":27,"v":4111800},{"d":"2002-09-24","o":27.02,"h":27.02,"l":26.36,"c":26.38,"v":2524410},{"d":"2002-09-25","o":26.62,"h":27.33,"l":26.53,"c":27.22,"v":4150230},{"d":"2002-09-26","o":27.6,"h":28.23,"l":27.43,"c":28.1,"v":2939580},{"d":"2002-09-27","o":28.17,"h":28.57,"l":27.86,"c":27.96,"v":3765510},{"d":"2002-09-30","o":27.96,"h":28.38,"l":27.64,"c":28.31,"v":4504710},{"d":"2002-10-01","o":27.98,"h":28.31,"l":27.9,"c":28.26,"v":5460420},{"d":"2002-10-02","o":28.05,"h":28.88,"l":27.86,"c":27.92,"v":6065850},{"d":"2002-10-03","o":27.92,"h":28.09,"l":26.98,"c":27.41,"v":5297040},{"d":"2002-10-04","o":27.5,"h":27.71,"l":26.63,"c":27.14,"v":3085740},{"d":"2002-10-07","o":27.14,"h":27.43,"l":26.67,"c":26.7,"v":2386650},{"d":"2002-10-08","o":26.7,"h":26.81,"l":25.77,"c":26.43,"v":4406220},{"d":"2002-10-09","o":26.31,"h":26.42,"l":25.64,"c":25.76,"v":2508450},{"d":"2002-10-10","o":25.43,"h":25.78,"l":24.71,"c":25.65,"v":6217890},{"d":"2002-10-11","o":25.69,"h":25.9,"l":25.25,"c":25.67,"v":5769330},{"d":"2002-10-14","o":25.67,"h":26.68,"l":25.67,"c":26.31,"v":4759020},{"d":"2002-10-15","o":26.9,"h":27.4,"l":26.7,"c":27.4,"v":3488940},{"d":"2002-10-16","o":27.36,"h":27.6,"l":26.79,"c":27.07,"v":1856400},{"d":"2002-10-17","o":27.5,"h":27.85,"l":27.06,"c":27.85,"v":2607150},{"d":"2002-10-18","o":27.33,"h":27.74,"l":27.18,"c":27.33,"v":2908080},{"d":"2002-10-21","o":27.33,"h":27.83,"l":27.1,"c":27.5,"v":2986410},{"d":"2002-10-22","o":27.2,"h":27.35,"l":26.11,"c":26.41,"v":4064760},{"d":"2002-10-23","o":26.03,"h":26.78,"l":26.03,"c":26.69,"v":2207520},{"d":"2002-10-24","o":26.71,"h":27.02,"l":26.1,"c":26.1,"v":2849070},{"d":"2002-10-25","o":26.1,"h":26.12,"l":25.37,"c":25.64,"v":3229380},{"d":"2002-10-28","o":25.7,"h":26.06,"l":24.95,"c":25.67,"v":3931830},{"d":"2002-10-29","o":25.38,"h":25.38,"l":24.36,"c":24.83,"v":4051740},{"d":"2002-10-30","o":24.95,"h":26.02,"l":24.95,"c":25.88,"v":5428290},{"d":"2002-10-31","o":26.23,"h":26.47,"l":25.66,"c":25.74,"v":3780840},{"d":"2002-11-01","o":25.74,"h":26.49,"l":25.67,"c":26.28,"v":2174340},{"d":"2002-11-04","o":26.58,"h":26.62,"l":25.88,"c":26.01,"v":4240530},{"d":"2002-11-05","o":26.01,"h":26.12,"l":25.48,"c":26.02,"v":3537030},{"d":"2002-11-06","o":26.02,"h":26.11,"l":25.48,"c":25.94,"v":3108000},{"d":"2002-11-07","o":25.98,"h":26.11,"l":25.46,"c":25.61,"v":3038910},{"d":"2002-11-08","o":25.62,"h":25.63,"l":25.08,"c":25.26,"v":2184420},{"d":"2002-11-11","o":25.1,"h":25.61,"l":24.74,"c":24.9,"v":1754340},{"d":"2002-11-12","o":25.2,"h":25.2,"l":24.41,"c":24.47,"v":2660070},{"d":"2002-11-13","o":24.47,"h":24.83,"l":23.53,"c":23.81,"v":4557840},{"d":"2002-11-14","o":23.88,"h":24.3,"l":23.81,"c":24.11,"v":4271400},{"d":"2002-11-15","o":23.83,"h":24.23,"l":23.83,"c":24.12,"v":2355990},{"d":"2002-11-18","o":24.24,"h":24.51,"l":24.04,"c":24.31,"v":4850370},{"d":"2002-11-19","o":24.26,"h":24.57,"l":23.96,"c":24.17,"v":2545830},{"d":"2002-11-20","o":24.29,"h":25.02,"l":24.29,"c":24.99,"v":3877860},{"d":"2002-11-21","o":25.13,"h":25.35,"l":24.75,"c":25.35,"v":2854950},{"d":"2002-11-22","o":25.29,"h":25.29,"l":24.81,"c":24.96,"v":3261930},{"d":"2002-11-25","o":25.2,"h":25.45,"l":24.92,"c":25.29,"v":2382660},{"d":"2002-11-26","o":25.21,"h":25.29,"l":24.64,"c":24.68,"v":2902200},{"d":"2002-11-27","o":24.95,"h":25.66,"l":24.76,"c":25.41,"v":2623950},{"d":"2002-11-29","o":25.45,"h":25.78,"l":25.45,"c":25.66,"v":983220},{"d":"2002-12-02","o":26,"h":26.1,"l":25.69,"c":25.9,"v":2906190},{"d":"2002-12-03","o":25.91,"h":26.51,"l":25.79,"c":26.42,"v":3467940},{"d":"2002-12-04","o":26.43,"h":26.43,"l":25.96,"c":26.13,"v":2375520},{"d":"2002-12-05","o":26.24,"h":26.77,"l":26.19,"c":26.57,"v":3025890},{"d":"2002-12-06","o":26.57,"h":27.1,"l":26.41,"c":27.1,"v":2565360},{"d":"2002-12-09","o":27.1,"h":27.78,"l":26.82,"c":26.83,"v":4650660},{"d":"2002-12-10","o":26.9,"h":27.13,"l":26.74,"c":27.07,"v":3446730},{"d":"2002-12-11","o":27.08,"h":27.08,"l":26.6,"c":27.04,"v":2587620},{"d":"2002-12-12","o":27.04,"h":28.08,"l":27.04,"c":28.02,"v":4374930},{"d":"2002-12-13","o":28.02,"h":28.09,"l":27.5,"c":27.77,"v":5194770},{"d":"2002-12-16","o":28.07,"h":28.21,"l":28.02,"c":28.2,"v":3105690},{"d":"2002-12-17","o":28.21,"h":28.33,"l":27.98,"c":27.98,"v":3424680},{"d":"2002-12-18","o":27.98,"h":27.98,"l":27.39,"c":27.48,"v":4037040},{"d":"2002-12-19","o":27.6,"h":27.61,"l":27.02,"c":27.14,"v":4202730},{"d":"2002-12-20","o":27.21,"h":27.83,"l":27.21,"c":27.7,"v":3893820},{"d":"2002-12-23","o":27.62,"h":28.21,"l":27.62,"c":28.06,"v":2025450},{"d":"2002-12-24","o":28.14,"h":28.19,"l":27.96,"c":28.06,"v":980070},{"d":"2002-12-26","o":28.09,"h":28.2,"l":27.78,"c":27.83,"v":1454460},{"d":"2002-12-27","o":27.93,"h":27.98,"l":27.31,"c":27.49,"v":1536150},{"d":"2002-12-30","o":27.48,"h":27.79,"l":27.16,"c":27.31,"v":2063250},{"d":"2002-12-31","o":27.14,"h":27.37,"l":26.74,"c":27.14,"v":1986180},{"d":"2003-01-02","o":27.47,"h":28.28,"l":27.32,"c":28.24,"v":3075450},{"d":"2003-01-03","o":28.17,"h":28.23,"l":27.86,"c":28.14,"v":2941680},{"d":"2003-01-06","o":28.14,"h":28.45,"l":28.04,"c":28.07,"v":3302880},{"d":"2003-01-07","o":27.55,"h":27.58,"l":26.57,"c":26.69,"v":5858160},{"d":"2003-01-08","o":26.69,"h":26.9,"l":26.26,"c":26.8,"v":4152960},{"d":"2003-01-09","o":26.94,"h":27.31,"l":26.9,"c":27.29,"v":2940630},{"d":"2003-01-10","o":26.98,"h":27.26,"l":26.9,"c":26.95,"v":1788780},{"d":"2003-01-13","o":27.02,"h":27.85,"l":26.81,"c":27.67,"v":5647110},{"d":"2003-01-14","o":28.45,"h":28.69,"l":28.05,"c":28.11,"v":8587530},{"d":"2003-01-15","o":28.52,"h":29.36,"l":28.28,"c":29.22,"v":8869980},{"d":"2003-01-16","o":29.22,"h":29.7,"l":29.22,"c":29.54,"v":6545490},{"d":"2003-01-17","o":29.17,"h":29.77,"l":29.17,"c":29.73,"v":13967940},{"d":"2003-01-21","o":29.73,"h":29.73,"l":29.39,"c":29.57,"v":5947620},{"d":"2003-01-22","o":29.57,"h":29.65,"l":28.9,"c":29.5,"v":4965240},{"d":"2003-01-23","o":29.4,"h":29.52,"l":29.18,"c":29.43,"v":3756900},{"d":"2003-01-24","o":29.38,"h":29.43,"l":28.74,"c":28.9,"v":3340890},{"d":"2003-01-27","o":28.86,"h":28.86,"l":27.86,"c":27.94,"v":4374930},{"d":"2003-01-28","o":28,"h":28.5,"l":28,"c":28.19,"v":3661560},{"d":"2003-01-29","o":28.19,"h":29.06,"l":28.11,"c":28.92,"v":4255440},{"d":"2003-01-30","o":29.05,"h":29.31,"l":28.6,"c":28.7,"v":3252690},{"d":"2003-01-31","o":28.7,"h":29.73,"l":28.58,"c":29.72,"v":4633020},{"d":"2003-02-03","o":29.72,"h":29.72,"l":29.17,"c":29.38,"v":3210480},{"d":"2003-02-04","o":29.39,"h":30,"l":29.15,"c":29.9,"v":3663030},{"d":"2003-02-05","o":29.9,"h":29.99,"l":29.38,"c":29.49,"v":3225180},{"d":"2003-02-06","o":29.45,"h":29.6,"l":29.08,"c":29.55,"v":2725380},{"d":"2003-02-07","o":29.58,"h":29.66,"l":29.14,"c":29.33,"v":2659860},{"d":"2003-02-10","o":29.29,"h":29.76,"l":29.29,"c":29.62,"v":4055730},{"d":"2003-02-11","o":29.74,"h":29.89,"l":29.39,"c":29.56,"v":3205020},{"d":"2003-02-12","o":29.48,"h":29.52,"l":28.79,"c":28.87,"v":3160500},{"d":"2003-02-13","o":28.87,"h":29,"l":28.6,"c":28.93,"v":2977800},{"d":"2003-02-14","o":29.02,"h":29.75,"l":28.99,"c":29.75,"v":3630480},{"d":"2003-02-18","o":29.75,"h":30.05,"l":29.74,"c":30.04,"v":2729790},{"d":"2003-02-19","o":30.05,"h":30.4,"l":29.99,"c":30.39,"v":2781870},{"d":"2003-02-20","o":30.48,"h":30.95,"l":30.48,"c":30.6,"v":4438980},{"d":"2003-02-21","o":30.83,"h":31.4,"l":30.76,"c":31.3,"v":5890290},{"d":"2003-02-24","o":31.3,"h":31.89,"l":31.3,"c":31.85,"v":5134290},{"d":"2003-02-25","o":31.95,"h":32.15,"l":30.99,"c":31.1,"v":9372300},{"d":"2003-02-26","o":31.13,"h":31.45,"l":30.93,"c":31.33,"v":4832730},{"d":"2003-02-27","o":31.33,"h":31.62,"l":30.73,"c":30.8,"v":5721450},{"d":"2003-02-28","o":30.76,"h":31.24,"l":30.76,"c":31.09,"v":3666810},{"d":"2003-03-03","o":31.18,"h":31.31,"l":30.92,"c":31.26,"v":3460380},{"d":"2003-03-04","o":31.27,"h":31.67,"l":30.89,"c":30.95,"v":3024630},{"d":"2003-03-05","o":31.05,"h":31.42,"l":30.96,"c":31.22,"v":2963310},{"d":"2003-03-06","o":31.16,"h":31.74,"l":31.1,"c":31.71,"v":2614500},{"d":"2003-03-07","o":31.71,"h":31.8,"l":31.32,"c":31.69,"v":2894850},{"d":"2003-03-10","o":32,"h":32.28,"l":31.67,"c":31.83,"v":3628400},{"d":"2003-03-11","o":31.8,"h":31.95,"l":31.3,"c":31.41,"v":3676400},{"d":"2003-03-12","o":31.41,"h":31.41,"l":30.38,"c":30.7,"v":5121000},{"d":"2003-03-13","o":31,"h":31,"l":29.99,"c":30.23,"v":3845200},{"d":"2003-03-14","o":30.02,"h":30.47,"l":29.77,"c":30.17,"v":3965800},{"d":"2003-03-17","o":30.32,"h":30.5,"l":29.49,"c":29.88,"v":4329600},{"d":"2003-03-18","o":29.88,"h":30.57,"l":29.25,"c":30.5,"v":5438000},{"d":"2003-03-19","o":30.5,"h":30.83,"l":30.28,"c":30.51,"v":2619800},{"d":"2003-03-20","o":30.51,"h":31.18,"l":30.26,"c":31.15,"v":3706200},{"d":"2003-03-21","o":31.36,"h":31.36,"l":30.23,"c":30.33,"v":4529600},{"d":"2003-03-24","o":29.67,"h":30.67,"l":29.67,"c":30.06,"v":2567600},{"d":"2003-03-25","o":30.06,"h":30.67,"l":30.06,"c":30.24,"v":2307000},{"d":"2003-03-26","o":30.24,"h":30.24,"l":29.85,"c":30,"v":2246000},{"d":"2003-03-27","o":30,"h":30.8,"l":29.92,"c":30.57,"v":2248200},{"d":"2003-03-28","o":30.62,"h":31.22,"l":30.62,"c":31.2,"v":2802200},{"d":"2003-03-31","o":30.11,"h":31.33,"l":30.11,"c":30.87,"v":3239200},{"d":"2003-04-01","o":30.83,"h":31.05,"l":30.75,"c":31.03,"v":1929200},{"d":"2003-04-02","o":31.03,"h":31.03,"l":30.3,"c":30.66,"v":2374000},{"d":"2003-04-03","o":30.66,"h":30.7,"l":30.15,"c":30.23,"v":2000600},{"d":"2003-04-04","o":30.35,"h":30.6,"l":30.22,"c":30.53,"v":2560400},{"d":"2003-04-07","o":30.53,"h":30.53,"l":29.82,"c":29.91,"v":2905000},{"d":"2003-04-08","o":29.81,"h":29.81,"l":29.27,"c":29.42,"v":3160400},{"d":"2003-04-09","o":29.55,"h":29.88,"l":29.41,"c":29.74,"v":3141800},{"d":"2003-04-10","o":29.79,"h":30.37,"l":29.79,"c":30.3,"v":3319200},{"d":"2003-04-11","o":30.3,"h":30.47,"l":29.8,"c":30.41,"v":2247400},{"d":"2003-04-14","o":30.3,"h":30.53,"l":30.1,"c":30.12,"v":2211000},{"d":"2003-04-15","o":30.07,"h":30.15,"l":29.61,"c":29.92,"v":2788000},{"d":"2003-04-16","o":29.92,"h":29.92,"l":29.4,"c":29.57,"v":2501200},{"d":"2003-04-17","o":29.38,"h":30.37,"l":29.38,"c":30.32,"v":2181200},{"d":"2003-04-21","o":30.62,"h":30.85,"l":30.16,"c":30.76,"v":2937600},{"d":"2003-04-22","o":30.76,"h":31.16,"l":30.51,"c":31,"v":2316200},{"d":"2003-04-23","o":31,"h":31.1,"l":30.6,"c":30.65,"v":2613200},{"d":"2003-04-24","o":30.67,"h":31,"l":30.45,"c":30.51,"v":2372200},{"d":"2003-04-25","o":30.02,"h":30.02,"l":29.35,"c":29.36,"v":5217400},{"d":"2003-04-28","o":29.48,"h":29.65,"l":29.23,"c":29.31,"v":3374000},{"d":"2003-04-29","o":29.15,"h":29.15,"l":28.35,"c":28.48,"v":5301200},{"d":"2003-04-30","o":28.48,"h":28.88,"l":28.48,"c":28.62,"v":5402400},{"d":"2003-05-01","o":28.87,"h":28.95,"l":28.62,"c":28.77,"v":2873000},{"d":"2003-05-02","o":28.73,"h":29.31,"l":28.73,"c":29.1,"v":2915800},{"d":"2003-05-05","o":29.3,"h":29.5,"l":29.02,"c":29.41,"v":2236600},{"d":"2003-05-06","o":29.39,"h":29.51,"l":28.13,"c":28.61,"v":5528000},{"d":"2003-05-07","o":28.61,"h":29.24,"l":28.61,"c":29.15,"v":4711800},{"d":"2003-05-08","o":28.65,"h":29.08,"l":28.45,"c":28.92,"v":2546200},{"d":"2003-05-09","o":28.93,"h":29.85,"l":28.93,"c":29.81,"v":4163200},{"d":"2003-05-12","o":29.65,"h":30.27,"l":29.65,"c":29.89,"v":3381800},{"d":"2003-05-13","o":29.89,"h":30.35,"l":29.77,"c":30.26,"v":1992000},{"d":"2003-05-14","o":30.26,"h":30.67,"l":30.1,"c":30.57,"v":2910000},{"d":"2003-05-15","o":30.57,"h":31.02,"l":30.57,"c":31.02,"v":3089800},{"d":"2003-05-16","o":30.95,"h":31,"l":30.67,"c":30.91,"v":1899400},{"d":"2003-05-19","o":30.91,"h":31,"l":30.42,"c":30.42,"v":2013800},{"d":"2003-05-20","o":30.48,"h":30.65,"l":30.03,"c":30.18,"v":2368400},{"d":"2003-05-21","o":30.21,"h":31.74,"l":30.14,"c":31.7,"v":5053600},{"d":"2003-05-22","o":31.75,"h":32.28,"l":31.31,"c":32.1,"v":4749000},{"d":"2003-05-23","o":32.1,"h":32.65,"l":32.01,"c":32.35,"v":1951600},{"d":"2003-05-27","o":32.35,"h":33.22,"l":32.29,"c":33.03,"v":3148200},{"d":"2003-05-28","o":33.08,"h":33.25,"l":32.53,"c":32.58,"v":3293000},{"d":"2003-05-29","o":32.63,"h":32.63,"l":31.76,"c":31.92,"v":4506000},{"d":"2003-05-30","o":32.15,"h":33.03,"l":32.03,"c":32.96,"v":4250600},{"d":"2003-06-02","o":33.22,"h":33.63,"l":33.05,"c":33.44,"v":4031600},{"d":"2003-06-03","o":33.28,"h":33.81,"l":32.8,"c":33.57,"v":2692400},{"d":"2003-06-04","o":33.75,"h":34.07,"l":33.22,"c":33.39,"v":4505800},{"d":"2003-06-05","o":33.33,"h":33.33,"l":32.66,"c":33.09,"v":4030400},{"d":"2003-06-06","o":32.9,"h":33.42,"l":32.71,"c":32.84,"v":4160400},{"d":"2003-06-09","o":32.75,"h":32.88,"l":32.58,"c":32.62,"v":2449400},{"d":"2003-06-10","o":32.9,"h":33.25,"l":32.78,"c":33.03,"v":3504000},{"d":"2003-06-11","o":33.34,"h":34.12,"l":33.03,"c":34.08,"v":4105800},{"d":"2003-06-12","o":34.08,"h":34.6,"l":32.78,"c":33.03,"v":5476400},{"d":"2003-06-13","o":33.03,"h":33.03,"l":32.12,"c":32.53,"v":3826000},{"d":"2003-06-16","o":32.53,"h":32.56,"l":31.88,"c":32.1,"v":3708400},{"d":"2003-06-17","o":32.08,"h":32.41,"l":31.5,"c":31.53,"v":4089000},{"d":"2003-06-18","o":31.56,"h":31.86,"l":31.25,"c":31.73,"v":3647600},{"d":"2003-06-19","o":31.73,"h":32.43,"l":31.14,"c":32.12,"v":4051200},{"d":"2003-06-20","o":32.32,"h":32.38,"l":31.88,"c":32.06,"v":2842200},{"d":"2003-06-23","o":32.28,"h":32.54,"l":31.92,"c":32.39,"v":2788600},{"d":"2003-06-24","o":32.33,"h":32.78,"l":32.26,"c":32.47,"v":2214000},{"d":"2003-06-25","o":32.49,"h":33.39,"l":32.49,"c":32.97,"v":3612400},{"d":"2003-06-26","o":32.92,"h":33.63,"l":32.36,"c":32.46,"v":3679000},{"d":"2003-06-27","o":32.46,"h":32.71,"l":32.2,"c":32.49,"v":1915400},{"d":"2003-06-30","o":32.68,"h":32.88,"l":32.44,"c":32.53,"v":2829400},{"d":"2003-07-01","o":32.53,"h":32.53,"l":31.64,"c":31.99,"v":3065400},{"d":"2003-07-02","o":31.99,"h":32.11,"l":31.5,"c":31.72,"v":3003600},{"d":"2003-07-03","o":31.7,"h":32.42,"l":31.62,"c":32.38,"v":2539400},{"d":"2003-07-07","o":31.75,"h":32.72,"l":31.75,"c":32.26,"v":4851200},{"d":"2003-07-08","o":32.26,"h":32.26,"l":31.55,"c":31.74,"v":4600800},{"d":"2003-07-09","o":31.83,"h":32.72,"l":31.83,"c":32.51,"v":3466400},{"d":"2003-07-10","o":32.51,"h":32.62,"l":31.66,"c":32.08,"v":5268000},{"d":"2003-07-11","o":32.12,"h":32.38,"l":31.85,"c":32.31,"v":3479800},{"d":"2003-07-14","o":32.31,"h":32.47,"l":31.7,"c":31.74,"v":3661400},{"d":"2003-07-15","o":31.95,"h":31.97,"l":31.38,"c":31.4,"v":2965400},{"d":"2003-07-16","o":31.4,"h":31.61,"l":30.94,"c":31.11,"v":4484000},{"d":"2003-07-17","o":31.11,"h":31.62,"l":31.05,"c":31.39,"v":2888800},{"d":"2003-07-18","o":31.64,"h":32.4,"l":31.45,"c":32.26,"v":2951200},{"d":"2003-07-21","o":32.37,"h":32.58,"l":32.1,"c":32.24,"v":2882200},{"d":"2003-07-22","o":32.24,"h":32.32,"l":31.53,"c":31.68,"v":2626600},{"d":"2003-07-23","o":31.92,"h":32,"l":31.3,"c":31.35,"v":3453800},{"d":"2003-07-24","o":31.75,"h":32.11,"l":31.16,"c":31.16,"v":3663000},{"d":"2003-07-25","o":31.35,"h":31.64,"l":31.02,"c":31.6,"v":2032400},{"d":"2003-07-28","o":31.45,"h":31.66,"l":31.25,"c":31.5,"v":2809200},{"d":"2003-07-29","o":31.49,"h":31.77,"l":30.83,"c":30.83,"v":3962000},{"d":"2003-07-30","o":30.88,"h":30.99,"l":30.58,"c":30.66,"v":3325200},{"d":"2003-07-31","o":30.88,"h":31.38,"l":30.8,"c":30.98,"v":3809400},{"d":"2003-08-01","o":30.99,"h":31.1,"l":30.6,"c":31.1,"v":2323200},{"d":"2003-08-04","o":30.88,"h":30.88,"l":30.41,"c":30.62,"v":3773000},{"d":"2003-08-05","o":30.59,"h":31.1,"l":30.5,"c":30.59,"v":3598000},{"d":"2003-08-06","o":30.8,"h":31.52,"l":30.67,"c":31.45,"v":3686200},{"d":"2003-08-07","o":31.45,"h":32.6,"l":31.42,"c":32.58,"v":4010800},{"d":"2003-08-08","o":32.7,"h":32.72,"l":32.1,"c":32.28,"v":3609400},{"d":"2003-08-11","o":32.28,"h":32.8,"l":32.28,"c":32.58,"v":2693400},{"d":"2003-08-12","o":32.85,"h":33.05,"l":32.35,"c":32.97,"v":2499800},{"d":"2003-08-13","o":33.25,"h":33.6,"l":32.99,"c":33.32,"v":2968200},{"d":"2003-08-14","o":33.5,"h":33.6,"l":32.37,"c":32.78,"v":4664400},{"d":"2003-08-15","o":32.99,"h":33.13,"l":32.78,"c":33.1,"v":1068600},{"d":"2003-08-18","o":33.24,"h":33.51,"l":33.12,"c":33.47,"v":2096600},{"d":"2003-08-19","o":33.47,"h":33.5,"l":33.1,"c":33.23,"v":2878800},{"d":"2003-08-20","o":33.12,"h":33.25,"l":32.94,"c":33.04,"v":3131600},{"d":"2003-08-21","o":33.34,"h":33.56,"l":33.13,"c":33.56,"v":2000400},{"d":"2003-08-22","o":33.84,"h":33.88,"l":33.12,"c":33.22,"v":1943000},{"d":"2003-08-25","o":33.28,"h":33.5,"l":33.24,"c":33.37,"v":2003200},{"d":"2003-08-26","o":33.49,"h":33.59,"l":33.03,"c":33.35,"v":2368000},{"d":"2003-08-27","o":33.3,"h":33.77,"l":33.3,"c":33.67,"v":2024200},{"d":"2003-08-28","o":33.65,"h":34.53,"l":33.56,"c":34.47,"v":3853400},{"d":"2003-08-29","o":34.47,"h":34.59,"l":33.78,"c":34.49,"v":1915200},{"d":"2003-09-02","o":34.49,"h":34.49,"l":33.97,"c":34.26,"v":3095800},{"d":"2003-09-03","o":34.2,"h":34.39,"l":34.12,"c":34.38,"v":2372400},{"d":"2003-09-04","o":34.38,"h":34.59,"l":34.12,"c":34.31,"v":3004600},{"d":"2003-09-05","o":34.31,"h":34.31,"l":33.37,"c":33.37,"v":3445400},{"d":"2003-09-08","o":33.53,"h":34.04,"l":33.53,"c":34.03,"v":2520800},{"d":"2003-09-09","o":34.03,"h":34.03,"l":33.5,"c":33.5,"v":2019800},{"d":"2003-09-10","o":33.4,"h":33.58,"l":33.2,"c":33.4,"v":3572600},{"d":"2003-09-11","o":33.4,"h":33.65,"l":32.77,"c":33.24,"v":3262600},{"d":"2003-09-12","o":33.45,"h":33.75,"l":33.39,"c":33.74,"v":2831800},{"d":"2003-09-15","o":33.74,"h":33.85,"l":33.4,"c":33.52,"v":2149800},{"d":"2003-09-16","o":33.52,"h":33.82,"l":33.52,"c":33.81,"v":1685800},{"d":"2003-09-17","o":33.81,"h":33.83,"l":33.25,"c":33.28,"v":2878000},{"d":"2003-09-18","o":33.29,"h":33.44,"l":32.75,"c":33.38,"v":3164600},{"d":"2003-09-19","o":33.38,"h":33.75,"l":33.2,"c":33.75,"v":1786000},{"d":"2003-09-22","o":33.75,"h":33.92,"l":33.42,"c":33.72,"v":2278800},{"d":"2003-09-23","o":33.82,"h":34.08,"l":33.67,"c":34.05,"v":2394800},{"d":"2003-09-24","o":34.69,"h":34.69,"l":34.38,"c":34.54,"v":3487400},{"d":"2003-09-25","o":34.54,"h":34.59,"l":34.11,"c":34.33,"v":2762600},{"d":"2003-09-26","o":34.28,"h":34.3,"l":33.93,"c":34.12,"v":2952800},{"d":"2003-09-29","o":34.19,"h":34.35,"l":34.01,"c":34.35,"v":2138000},{"d":"2003-09-30","o":34.35,"h":35.03,"l":34.1,"c":34.67,"v":2837600},{"d":"2003-10-01","o":34.74,"h":35.19,"l":34.38,"c":35.1,"v":2453200},{"d":"2003-10-02","o":35.1,"h":35.24,"l":34.82,"c":35.2,"v":2762000},{"d":"2003-10-03","o":35.33,"h":35.95,"l":34.95,"c":35.85,"v":4549800},{"d":"2003-10-06","o":36.24,"h":36.5,"l":35.83,"c":36.45,"v":3018400},{"d":"2003-10-07","o":36.45,"h":36.5,"l":36.03,"c":36.31,"v":3511000},{"d":"2003-10-08","o":36.33,"h":36.33,"l":35.7,"c":35.89,"v":3044800},{"d":"2003-10-09","o":35.5,"h":35.65,"l":35.15,"c":35.33,"v":4501600},{"d":"2003-10-10","o":35.46,"h":36.14,"l":35.31,"c":35.85,"v":2234600},{"d":"2003-10-13","o":35.85,"h":36.04,"l":35.6,"c":36.02,"v":1351200},{"d":"2003-10-14","o":35.75,"h":36.02,"l":35.4,"c":35.49,"v":3097600},{"d":"2003-10-15","o":35.49,"h":35.49,"l":34.67,"c":34.81,"v":3830600},{"d":"2003-10-16","o":34.88,"h":35.28,"l":34.81,"c":35.25,"v":2902400},{"d":"2003-10-17","o":35.4,"h":35.4,"l":35.04,"c":35.16,"v":2830000},{"d":"2003-10-20","o":35.1,"h":35.21,"l":34.64,"c":34.67,"v":2742400},{"d":"2003-10-21","o":34.67,"h":35.2,"l":34.67,"c":34.87,"v":2271600},{"d":"2003-10-22","o":35,"h":35.38,"l":34.81,"c":35.32,"v":2104200},{"d":"2003-10-23","o":35.32,"h":35.32,"l":34.39,"c":34.74,"v":2900600},{"d":"2003-10-24","o":34.78,"h":34.99,"l":34.51,"c":34.62,"v":1549000},{"d":"2003-10-27","o":34.62,"h":34.62,"l":34.28,"c":34.33,"v":1592200},{"d":"2003-10-28","o":34.33,"h":34.53,"l":34.2,"c":34.52,"v":2667000},{"d":"2003-10-29","o":34.69,"h":35.13,"l":34.6,"c":34.97,"v":1888400},{"d":"2003-10-30","o":34.97,"h":35.15,"l":34.44,"c":34.59,"v":2049600},{"d":"2003-10-31","o":34.63,"h":35.15,"l":34.5,"c":34.86,"v":1904200},{"d":"2003-11-03","o":35.06,"h":35.06,"l":34.72,"c":34.78,"v":1379200},{"d":"2003-11-04","o":34.56,"h":34.56,"l":34.05,"c":34.05,"v":3095200},{"d":"2003-11-05","o":34.05,"h":34.83,"l":34.05,"c":34.65,"v":4175200},{"d":"2003-11-06","o":34.65,"h":35.01,"l":34.6,"c":35,"v":2953800},{"d":"2003-11-07","o":34.95,"h":35.28,"l":34.91,"c":34.95,"v":1529200},{"d":"2003-11-10","o":34.95,"h":35.18,"l":34.8,"c":35.03,"v":2090400},{"d":"2003-11-11","o":34.98,"h":35.14,"l":34.72,"c":35.03,"v":1406400},{"d":"2003-11-12","o":35.17,"h":35.49,"l":35.01,"c":35.47,"v":1360600},{"d":"2003-11-13","o":35.58,"h":35.97,"l":35.26,"c":35.83,"v":2180400},{"d":"2003-11-14","o":35.6,"h":36.2,"l":35.6,"c":36.15,"v":3231600},{"d":"2003-11-17","o":36.05,"h":36.05,"l":35.56,"c":35.75,"v":2392200},{"d":"2003-11-18","o":35.75,"h":35.9,"l":35.56,"c":35.67,"v":2440800},{"d":"2003-11-19","o":35.67,"h":35.81,"l":35.37,"c":35.48,"v":1888600},{"d":"2003-11-20","o":35.56,"h":35.61,"l":35.05,"c":35.15,"v":2542000},{"d":"2003-11-21","o":35.06,"h":35.15,"l":34.5,"c":34.71,"v":2292600},{"d":"2003-11-24","o":34.95,"h":35.42,"l":34.85,"c":35.36,"v":2807400},{"d":"2003-11-25","o":35.4,"h":35.92,"l":35.4,"c":35.8,"v":2878200},{"d":"2003-11-26","o":35.99,"h":36,"l":35.69,"c":35.96,"v":1505400},{"d":"2003-11-28","o":35.96,"h":35.99,"l":35.75,"c":35.9,"v":392200},{"d":"2003-12-01","o":35.91,"h":36.44,"l":35.81,"c":36.4,"v":1741600},{"d":"2003-12-02","o":36.55,"h":36.9,"l":36.5,"c":36.78,"v":2331200},{"d":"2003-12-03","o":36.97,"h":37.04,"l":36.65,"c":36.92,"v":2312800},{"d":"2003-12-04","o":37.14,"h":38.38,"l":37.02,"c":38.15,"v":3283400},{"d":"2003-12-05","o":38.33,"h":38.35,"l":37.58,"c":37.88,"v":3016000},{"d":"2003-12-08","o":38.08,"h":38.99,"l":38,"c":38.9,"v":2712800},{"d":"2003-12-09","o":38.9,"h":38.94,"l":38.47,"c":38.55,"v":3476600},{"d":"2003-12-10","o":38.53,"h":38.85,"l":38.3,"c":38.35,"v":2652200},{"d":"2003-12-11","o":38.35,"h":38.4,"l":37.96,"c":38.19,"v":2480800},{"d":"2003-12-12","o":38.38,"h":38.76,"l":38.26,"c":38.65,"v":1954200},{"d":"2003-12-15","o":38.15,"h":38.47,"l":38.04,"c":38.04,"v":2204000},{"d":"2003-12-16","o":38.08,"h":39.04,"l":38.07,"c":38.9,"v":2540000},{"d":"2003-12-17","o":38.8,"h":39.17,"l":38.52,"c":39.05,"v":3176600},{"d":"2003-12-18","o":39.3,"h":40.7,"l":39.08,"c":40.5,"v":4492000},{"d":"2003-12-19","o":40.5,"h":40.65,"l":39.9,"c":40.35,"v":3074600},{"d":"2003-12-22","o":40.35,"h":40.36,"l":39.96,"c":40.15,"v":1884200},{"d":"2003-12-23","o":40,"h":40.01,"l":39.74,"c":39.99,"v":2594600},{"d":"2003-12-24","o":39.99,"h":40.97,"l":39.99,"c":40.7,"v":1199800},{"d":"2003-12-26","o":40.8,"h":40.83,"l":40.46,"c":40.6,"v":833800},{"d":"2003-12-29","o":40.62,"h":41.33,"l":40.48,"c":41.3,"v":1524000},{"d":"2003-12-30","o":41.15,"h":41.67,"l":40.96,"c":41.1,"v":1673400},{"d":"2003-12-31","o":41.15,"h":41.34,"l":40.33,"c":40.55,"v":2651000},{"d":"2004-01-02","o":40.62,"h":40.88,"l":40.09,"c":40.2,"v":2348600},{"d":"2004-01-05","o":40.22,"h":40.88,"l":40.2,"c":40.78,"v":3143600},{"d":"2004-01-06","o":41.03,"h":41.31,"l":40.88,"c":40.96,"v":2651200},{"d":"2004-01-07","o":40.95,"h":40.95,"l":40.63,"c":40.75,"v":2602000},{"d":"2004-01-08","o":40.78,"h":40.97,"l":40.55,"c":40.94,"v":2042200},{"d":"2004-01-09","o":40.75,"h":42.15,"l":40.62,"c":41.76,"v":3034800},{"d":"2004-01-12","o":41.6,"h":41.88,"l":41.44,"c":41.75,"v":2038800},{"d":"2004-01-13","o":41.85,"h":42.44,"l":41.74,"c":42.08,"v":3082400},{"d":"2004-01-14","o":42.03,"h":42.1,"l":41.64,"c":41.9,"v":2671800},{"d":"2004-01-15","o":42.06,"h":42.58,"l":40.85,"c":40.88,"v":2218200},{"d":"2004-01-16","o":40.88,"h":41.79,"l":40.85,"c":41.46,"v":2170700},{"d":"2004-01-20","o":42,"h":42.78,"l":41.88,"c":42.4,"v":1912300},{"d":"2004-01-21","o":42.6,"h":42.7,"l":42.1,"c":42.55,"v":1727700},{"d":"2004-01-22","o":42.55,"h":42.85,"l":41.8,"c":42.02,"v":1948900},{"d":"2004-01-23","o":42.3,"h":43.19,"l":42.2,"c":42.59,"v":1633700},{"d":"2004-01-26","o":41.8,"h":42.21,"l":41.54,"c":42.19,"v":1774300},{"d":"2004-01-27","o":42.19,"h":42.35,"l":41.65,"c":41.68,"v":1456000},{"d":"2004-01-28","o":41.69,"h":41.69,"l":40.24,"c":40.45,"v":3229700},{"d":"2004-01-29","o":40.5,"h":40.54,"l":39.04,"c":39.46,"v":3882600},{"d":"2004-01-30","o":38.5,"h":39.41,"l":38.36,"c":38.48,"v":3243900},{"d":"2004-02-02","o":38.57,"h":38.99,"l":37.9,"c":38.47,"v":3410400},{"d":"2004-02-03","o":38.47,"h":38.77,"l":38.23,"c":38.6,"v":1754300},{"d":"2004-02-04","o":38.4,"h":38.67,"l":37.61,"c":37.85,"v":2285500},{"d":"2004-02-05","o":37.94,"h":38.12,"l":36.79,"c":37.29,"v":2929500},{"d":"2004-02-06","o":37.48,"h":37.52,"l":36.8,"c":37.23,"v":4004200},{"d":"2004-02-09","o":37.52,"h":38.76,"l":37.5,"c":38.39,"v":3332500},{"d":"2004-02-10","o":38.68,"h":39.79,"l":38.25,"c":39.6,"v":3209600},{"d":"2004-02-11","o":39.55,"h":39.98,"l":39.12,"c":39.83,"v":2063800},{"d":"2004-02-12","o":39.95,"h":40.36,"l":39.55,"c":39.87,"v":1884100},{"d":"2004-02-13","o":39.87,"h":39.87,"l":39.05,"c":39.51,"v":1940600},{"d":"2004-02-17","o":40.1,"h":40.2,"l":39.53,"c":39.87,"v":1186800},{"d":"2004-02-18","o":39.88,"h":39.99,"l":39.13,"c":39.21,"v":1799100},{"d":"2004-02-19","o":39.3,"h":39.39,"l":38.64,"c":38.87,"v":2547600},{"d":"2004-02-20","o":38.7,"h":38.79,"l":37.81,"c":38.66,"v":3111200},{"d":"2004-02-23","o":38.75,"h":39,"l":38.55,"c":38.72,"v":2028900},{"d":"2004-02-24","o":38.93,"h":39.32,"l":38.64,"c":39.25,"v":1674300},{"d":"2004-02-25","o":39,"h":40.04,"l":38.95,"c":40.01,"v":2538100},{"d":"2004-02-26","o":40.2,"h":41.07,"l":40,"c":40.68,"v":3868900},{"d":"2004-02-27","o":40.68,"h":41.4,"l":40.68,"c":41.17,"v":2526800},{"d":"2004-03-01","o":41.49,"h":42.22,"l":41.31,"c":42.21,"v":2373400},{"d":"2004-03-02","o":42.93,"h":43.4,"l":41.86,"c":42.02,"v":3018100},{"d":"2004-03-03","o":41.88,"h":42.53,"l":41.52,"c":42.32,"v":2352300},{"d":"2004-03-04","o":42.53,"h":42.56,"l":41.47,"c":41.63,"v":3093300},{"d":"2004-03-05","o":41.74,"h":42.56,"l":41.66,"c":42.26,"v":2461800},{"d":"2004-03-08","o":42.49,"h":42.97,"l":42.23,"c":42.4,"v":1487500},{"d":"2004-03-09","o":42.4,"h":42.53,"l":41.5,"c":41.91,"v":1785800},{"d":"2004-03-10","o":41.8,"h":42.12,"l":40.95,"c":41.05,"v":1756100},{"d":"2004-03-11","o":40.5,"h":40.82,"l":40,"c":40.15,"v":3586800},{"d":"2004-03-12","o":40.18,"h":41.29,"l":40.18,"c":41.28,"v":2349600},{"d":"2004-03-15","o":41.53,"h":42.5,"l":41.53,"c":42.25,"v":2703300},{"d":"2004-03-16","o":43.3,"h":43.3,"l":41.93,"c":42.02,"v":2307600},{"d":"2004-03-17","o":42.54,"h":42.93,"l":42.3,"c":42.86,"v":1705600},{"d":"2004-03-18","o":42.81,"h":43.4,"l":42.36,"c":43.16,"v":1958800},{"d":"2004-03-19","o":43.12,"h":43.16,"l":41.99,"c":42.11,"v":1804500},{"d":"2004-03-22","o":41.6,"h":42.25,"l":41.55,"c":41.77,"v":2408300},{"d":"2004-03-23","o":42.12,"h":42.31,"l":41.8,"c":42.18,"v":2692100},{"d":"2004-03-24","o":41.9,"h":42.2,"l":40.4,"c":40.5,"v":3223600},{"d":"2004-03-25","o":40.75,"h":41.03,"l":40.59,"c":40.78,"v":4427900},{"d":"2004-03-26","o":40.88,"h":41.97,"l":40.88,"c":41.53,"v":2299300},{"d":"2004-03-29","o":41.61,"h":42.36,"l":41.61,"c":42.09,"v":1570500},{"d":"2004-03-30","o":42.1,"h":43.28,"l":42.09,"c":42.96,"v":2089100},{"d":"2004-03-31","o":43.2,"h":43.49,"l":42.85,"c":43.17,"v":2467900},{"d":"2004-04-01","o":43.17,"h":43.64,"l":42.3,"c":42.45,"v":2902300},{"d":"2004-04-02","o":42.1,"h":42.3,"l":41.81,"c":41.96,"v":2837500},{"d":"2004-04-05","o":42.1,"h":42.5,"l":42.05,"c":42.2,"v":1722600},{"d":"2004-04-06","o":42.2,"h":42.71,"l":42.02,"c":42.21,"v":1236800},{"d":"2004-04-07","o":42.2,"h":42.79,"l":42.01,"c":42.32,"v":1443400},{"d":"2004-04-08","o":43.2,"h":43.2,"l":42.28,"c":42.54,"v":1995000},{"d":"2004-04-12","o":42.76,"h":44.09,"l":42.61,"c":43.22,"v":2930700},{"d":"2004-04-13","o":43.55,"h":44.06,"l":43.44,"c":43.46,"v":2857100},{"d":"2004-04-14","o":42.81,"h":44.31,"l":42.81,"c":43.99,"v":2751700},{"d":"2004-04-15","o":43.8,"h":44.97,"l":43.79,"c":44.85,"v":2304200},{"d":"2004-04-16","o":45,"h":45.74,"l":44.9,"c":45.48,"v":2816700},{"d":"2004-04-19","o":45.48,"h":45.99,"l":44.72,"c":45.03,"v":2197100},{"d":"2004-04-20","o":45,"h":45.28,"l":44.09,"c":44.09,"v":1694900},{"d":"2004-04-21","o":43.85,"h":44.26,"l":43.13,"c":44.07,"v":1777100},{"d":"2004-04-22","o":43,"h":44.5,"l":42.92,"c":43.57,"v":3727200},{"d":"2004-04-23","o":43.98,"h":43.98,"l":42.75,"c":42.94,"v":3079200},{"d":"2004-04-26","o":42.75,"h":43.4,"l":42.75,"c":42.94,"v":2234000},{"d":"2004-04-27","o":43.15,"h":44.49,"l":43.09,"c":44.27,"v":2222600},{"d":"2004-04-28","o":44.27,"h":44.88,"l":43.5,"c":43.57,"v":2257400},{"d":"2004-04-29","o":43.3,"h":43.45,"l":41,"c":41.67,"v":3155100},{"d":"2004-04-30","o":41.77,"h":42.45,"l":41.42,"c":41.87,"v":2331700},{"d":"2004-05-03","o":42.02,"h":43.16,"l":41.79,"c":43.02,"v":2686500},{"d":"2004-05-04","o":43.15,"h":43.57,"l":42.44,"c":42.79,"v":2189000},{"d":"2004-05-05","o":42.45,"h":43.05,"l":42,"c":42.92,"v":1951500},{"d":"2004-05-06","o":42.93,"h":43.18,"l":42.09,"c":42.68,"v":1487300},{"d":"2004-05-07","o":42.6,"h":42.9,"l":41.41,"c":41.51,"v":1580400},{"d":"2004-05-10","o":40.25,"h":40.51,"l":39.5,"c":39.74,"v":3765800},{"d":"2004-05-11","o":40,"h":41,"l":40,"c":40.86,"v":2616100},{"d":"2004-05-12","o":40.5,"h":40.84,"l":39.75,"c":40.15,"v":3490400},{"d":"2004-05-13","o":40.15,"h":40.53,"l":39.61,"c":40,"v":3092100},{"d":"2004-05-14","o":40.1,"h":41.73,"l":40.1,"c":41.11,"v":1828600},{"d":"2004-05-17","o":41,"h":41.6,"l":40.63,"c":41.29,"v":2259700},{"d":"2004-05-18","o":40.9,"h":41.2,"l":39.45,"c":39.56,"v":2844300},{"d":"2004-05-19","o":39.75,"h":40.41,"l":39.5,"c":39.58,"v":2542200},{"d":"2004-05-20","o":39.95,"h":40.27,"l":39.28,"c":39.48,"v":2162400},{"d":"2004-05-21","o":39.48,"h":39.64,"l":38.53,"c":38.97,"v":1867600},{"d":"2004-05-24","o":39,"h":40.88,"l":39,"c":40.8,"v":2693500},{"d":"2004-05-25","o":41.05,"h":41.98,"l":40.79,"c":41.88,"v":3434300},{"d":"2004-05-26","o":42.19,"h":42.19,"l":40.89,"c":40.91,"v":2383300},{"d":"2004-05-27","o":40.91,"h":40.91,"l":39.85,"c":40.04,"v":2379000},{"d":"2004-05-28","o":40.15,"h":40.65,"l":40.12,"c":40.36,"v":1464500},{"d":"2004-06-01","o":40.67,"h":41.35,"l":40.6,"c":41.1,"v":2082300},{"d":"2004-06-02","o":41.65,"h":41.89,"l":41.35,"c":41.66,"v":2436900},{"d":"2004-06-03","o":41.98,"h":42.42,"l":41.08,"c":41.08,"v":2300500},{"d":"2004-06-04","o":41.22,"h":41.22,"l":40.33,"c":41.09,"v":1710200},{"d":"2004-06-07","o":41.09,"h":41.49,"l":40.68,"c":41.42,"v":1474800},{"d":"2004-06-08","o":41.45,"h":41.89,"l":40.91,"c":40.99,"v":1767600},{"d":"2004-06-09","o":40.74,"h":40.75,"l":39.8,"c":40.4,"v":2563600},{"d":"2004-06-10","o":40.9,"h":41.66,"l":40.62,"c":41.66,"v":1487400},{"d":"2004-06-14","o":41.4,"h":41.44,"l":40.6,"c":40.7,"v":1917400},{"d":"2004-06-15","o":41.3,"h":41.83,"l":41.02,"c":41.73,"v":2185800},{"d":"2004-06-16","o":42.1,"h":42.85,"l":42.02,"c":42.7,"v":1994600},{"d":"2004-06-17","o":42.79,"h":43.66,"l":42.79,"c":43.63,"v":2421700},{"d":"2004-06-18","o":43.75,"h":43.87,"l":43.4,"c":43.87,"v":1687800},{"d":"2004-06-21","o":43.9,"h":43.9,"l":43.41,"c":43.86,"v":1592900},{"d":"2004-06-22","o":43.5,"h":43.84,"l":43.02,"c":43.78,"v":1848200},{"d":"2004-06-23","o":43.95,"h":44.76,"l":43.55,"c":44.65,"v":2639300},{"d":"2004-06-24","o":44.4,"h":44.81,"l":43.94,"c":44,"v":1965300},{"d":"2004-06-25","o":43.92,"h":44.23,"l":43.64,"c":43.91,"v":1479000},{"d":"2004-06-28","o":43.75,"h":43.76,"l":42.61,"c":42.67,"v":1755200},{"d":"2004-06-29","o":42.55,"h":43.22,"l":42.55,"c":42.89,"v":1466800},{"d":"2004-06-30","o":43.15,"h":43.64,"l":42.98,"c":43.55,"v":1655000},{"d":"2004-07-01","o":43.8,"h":44.3,"l":43.5,"c":43.9,"v":1960500},{"d":"2004-07-02","o":43.95,"h":44.11,"l":43.61,"c":43.73,"v":1059300},{"d":"2004-07-06","o":44.35,"h":45.31,"l":44.2,"c":45.3,"v":2714900},{"d":"2004-07-07","o":45.17,"h":45.98,"l":44.75,"c":45.97,"v":2539300},{"d":"2004-07-08","o":46,"h":46.25,"l":45.19,"c":45.4,"v":2118900},{"d":"2004-07-09","o":45.29,"h":46,"l":45.29,"c":45.4,"v":1643100},{"d":"2004-07-12","o":45.46,"h":45.6,"l":44.96,"c":45.26,"v":1487300},{"d":"2004-07-13","o":45.49,"h":45.63,"l":45.05,"c":45.6,"v":1660600},{"d":"2004-07-14","o":45.6,"h":45.9,"l":45.32,"c":45.82,"v":1424900},{"d":"2004-07-15","o":45.97,"h":46.39,"l":45.7,"c":46.37,"v":1859100},{"d":"2004-07-16","o":46.66,"h":47.22,"l":46.13,"c":46.89,"v":1790100},{"d":"2004-07-19","o":47,"h":47.18,"l":46.36,"c":46.8,"v":1430400},{"d":"2004-07-20","o":46.84,"h":46.9,"l":46.28,"c":46.5,"v":1351900},{"d":"2004-07-21","o":46.5,"h":47.2,"l":45.41,"c":45.41,"v":1406100},{"d":"2004-07-22","o":45.25,"h":46.11,"l":45.14,"c":45.82,"v":1429000},{"d":"2004-07-23","o":45.65,"h":46.09,"l":45.19,"c":45.57,"v":969700},{"d":"2004-07-26","o":45.77,"h":46.2,"l":44.74,"c":44.9,"v":1685200},{"d":"2004-07-27","o":45.12,"h":45.9,"l":44.74,"c":45.86,"v":1507000},{"d":"2004-07-28","o":46.1,"h":46.59,"l":45.68,"c":46.28,"v":1740100},{"d":"2004-07-29","o":46.46,"h":46.6,"l":45.62,"c":46.14,"v":2073700},{"d":"2004-07-30","o":46.55,"h":46.55,"l":46.14,"c":46.53,"v":1990700},{"d":"2004-08-02","o":46.32,"h":46.43,"l":45.52,"c":46.33,"v":1754400},{"d":"2004-08-03","o":46.47,"h":47.19,"l":46.35,"c":46.9,"v":1703400},{"d":"2004-08-04","o":46.65,"h":46.66,"l":45.42,"c":45.45,"v":2588200},{"d":"2004-08-05","o":45.2,"h":45.62,"l":44,"c":44.2,"v":2526800},{"d":"2004-08-06","o":44.01,"h":44.15,"l":42.75,"c":42.85,"v":2107300},{"d":"2004-08-09","o":42.95,"h":44.2,"l":42.9,"c":43.77,"v":1855000},{"d":"2004-08-10","o":43.98,"h":44.39,"l":43.75,"c":43.98,"v":1822700},{"d":"2004-08-11","o":43.6,"h":43.99,"l":42.45,"c":43.11,"v":3542200},{"d":"2004-08-12","o":43.2,"h":43.84,"l":42.55,"c":42.55,"v":2658900},{"d":"2004-08-13","o":42.8,"h":43.87,"l":42.72,"c":43.54,"v":1908400},{"d":"2004-08-16","o":43.97,"h":43.98,"l":43.31,"c":43.68,"v":2078400},{"d":"2004-08-17","o":43.68,"h":43.68,"l":42.5,"c":42.61,"v":2332100},{"d":"2004-08-18","o":42.67,"h":43.48,"l":42.67,"c":43.42,"v":2201900},{"d":"2004-08-19","o":43.5,"h":43.79,"l":43.33,"c":43.61,"v":2342200},{"d":"2004-08-20","o":44.05,"h":44.95,"l":43.96,"c":44.34,"v":2298700},{"d":"2004-08-23","o":44.34,"h":44.5,"l":43.25,"c":43.52,"v":2158500},{"d":"2004-08-24","o":43.65,"h":43.75,"l":42.88,"c":43.26,"v":1204900},{"d":"2004-08-25","o":43.45,"h":44,"l":43.21,"c":43.43,"v":1965900},{"d":"2004-08-26","o":43.27,"h":43.74,"l":42.75,"c":43.69,"v":1643400},{"d":"2004-08-27","o":43.84,"h":44.2,"l":43.73,"c":44.09,"v":1022100},{"d":"2004-08-30","o":44.15,"h":44.45,"l":43.74,"c":44.1,"v":1425700},{"d":"2004-08-31","o":44.1,"h":44.69,"l":44.02,"c":44.69,"v":1616300},{"d":"2004-09-01","o":44.75,"h":46.21,"l":44.71,"c":46.21,"v":2576700},{"d":"2004-09-02","o":46.21,"h":46.49,"l":45.91,"c":46.16,"v":1902200},{"d":"2004-09-03","o":46,"h":46.36,"l":45.72,"c":46.22,"v":1255900},{"d":"2004-09-07","o":45.85,"h":46.24,"l":45.49,"c":46.14,"v":1394100},{"d":"2004-09-08","o":45.8,"h":46.32,"l":45.78,"c":46.02,"v":1130200},{"d":"2004-09-09","o":46.12,"h":47.15,"l":46.05,"c":47.05,"v":1670600},{"d":"2004-09-10","o":47.05,"h":47.11,"l":46.08,"c":46.72,"v":1198400},{"d":"2004-09-13","o":46.99,"h":47.19,"l":46.72,"c":47.06,"v":1234300},{"d":"2004-09-14","o":47.18,"h":47.45,"l":46.73,"c":47.22,"v":1116500},{"d":"2004-09-15","o":47.23,"h":47.4,"l":46.57,"c":46.57,"v":1460800},{"d":"2004-09-16","o":46.58,"h":46.99,"l":46.32,"c":46.9,"v":1321400},{"d":"2004-09-17","o":47.45,"h":48,"l":47.2,"c":47.98,"v":2209500},{"d":"2004-09-20","o":48.1,"h":48.5,"l":48.01,"c":48.13,"v":1554600},{"d":"2004-09-21","o":48.22,"h":49.95,"l":47.73,"c":49.7,"v":2240400},{"d":"2004-09-22","o":49.45,"h":49.57,"l":48.79,"c":49.24,"v":1573700},{"d":"2004-09-23","o":48.8,"h":49.25,"l":48.55,"c":49.15,"v":2076000},{"d":"2004-09-24","o":48.6,"h":49.93,"l":48.6,"c":49.53,"v":2479300},{"d":"2004-09-27","o":49.85,"h":50,"l":48.77,"c":49.21,"v":1586600},{"d":"2004-09-28","o":49.52,"h":50.3,"l":49.52,"c":50.18,"v":1827700},{"d":"2004-09-29","o":50.22,"h":51,"l":49.29,"c":49.75,"v":2689200},{"d":"2004-09-30","o":50.25,"h":50.4,"l":49.7,"c":50.11,"v":2237400},{"d":"2004-10-01","o":50.11,"h":50.55,"l":49.65,"c":50.43,"v":1714000},{"d":"2004-10-04","o":50.43,"h":50.78,"l":50.1,"c":50.27,"v":1629100},{"d":"2004-10-05","o":50.95,"h":51.59,"l":50.94,"c":51.35,"v":1641200},{"d":"2004-10-06","o":51.5,"h":52.36,"l":51.49,"c":52.33,"v":2091000},{"d":"2004-10-07","o":52.58,"h":53.39,"l":52.23,"c":52.5,"v":3340400},{"d":"2004-10-08","o":52.5,"h":52.88,"l":51.81,"c":52.44,"v":2063700},{"d":"2004-10-11","o":52.5,"h":52.7,"l":51.73,"c":52.01,"v":2322700},{"d":"2004-10-12","o":52.01,"h":52.83,"l":51.58,"c":51.64,"v":2509500},{"d":"2004-10-13","o":51.5,"h":51.51,"l":49.47,"c":50.58,"v":3699200},{"d":"2004-10-14","o":50.8,"h":51.55,"l":50.78,"c":51.53,"v":2699300},{"d":"2004-10-15","o":52.65,"h":52.7,"l":51.74,"c":52.17,"v":2706300},{"d":"2004-10-18","o":52.18,"h":52.4,"l":51.06,"c":51.07,"v":2497100},{"d":"2004-10-19","o":51.02,"h":51.53,"l":50.55,"c":51.15,"v":2029200},{"d":"2004-10-20","o":51.7,"h":52.58,"l":51.4,"c":52.51,"v":2076200},{"d":"2004-10-21","o":53,"h":53.2,"l":52.36,"c":53.16,"v":2514000},{"d":"2004-10-22","o":53.4,"h":53.5,"l":52.73,"c":52.74,"v":2103000},{"d":"2004-10-25","o":53.15,"h":53.33,"l":52.3,"c":53.16,"v":2199000},{"d":"2004-10-26","o":53.4,"h":54.06,"l":52.6,"c":54.05,"v":2009500},{"d":"2004-10-27","o":54.05,"h":54.35,"l":51.5,"c":51.77,"v":4136100},{"d":"2004-10-28","o":50.75,"h":51.33,"l":49.6,"c":50.07,"v":4146900},{"d":"2004-10-29","o":50,"h":50.7,"l":49.75,"c":50.7,"v":2689800},{"d":"2004-11-01","o":51.1,"h":51.64,"l":50.19,"c":50.98,"v":3276500},{"d":"2004-11-02","o":50.99,"h":51,"l":49.39,"c":49.46,"v":2886500},{"d":"2004-11-03","o":50.76,"h":50.79,"l":49.54,"c":50.21,"v":2699100},{"d":"2004-11-04","o":50.21,"h":50.7,"l":50.05,"c":50.55,"v":2909800},{"d":"2004-11-05","o":50.8,"h":51.19,"l":50.64,"c":51.16,"v":1857600},{"d":"2004-11-08","o":51.16,"h":51.16,"l":49.3,"c":49.47,"v":2638900},{"d":"2004-11-09","o":49.48,"h":49.48,"l":48.27,"c":48.37,"v":4037600},{"d":"2004-11-10","o":48.28,"h":49.6,"l":47.77,"c":49.5,"v":3754300},{"d":"2004-11-11","o":49.5,"h":49.55,"l":48.86,"c":49.41,"v":1856400},{"d":"2004-11-12","o":49.17,"h":50.61,"l":49.15,"c":50.52,"v":2043900},{"d":"2004-11-15","o":50.4,"h":50.41,"l":48.65,"c":49.36,"v":2618000},{"d":"2004-11-16","o":49.21,"h":49.88,"l":48.75,"c":48.85,"v":2274500},{"d":"2004-11-17","o":48.84,"h":49.48,"l":48.55,"c":49.43,"v":2600100},{"d":"2004-11-18","o":50,"h":50.7,"l":49.71,"c":50.56,"v":3234600},{"d":"2004-11-19","o":50.84,"h":51.71,"l":50.56,"c":51.59,"v":2440900},{"d":"2004-11-22","o":51.99,"h":52.31,"l":51.5,"c":52.23,"v":2162900},{"d":"2004-11-23","o":52.25,"h":53.09,"l":52.19,"c":52.65,"v":1836300},{"d":"2004-11-24","o":52.57,"h":53.36,"l":52.24,"c":53.22,"v":1902800},{"d":"2004-11-26","o":53.4,"h":54.38,"l":53.25,"c":53.69,"v":856500},{"d":"2004-11-29","o":53.69,"h":54.03,"l":52.76,"c":53.49,"v":1847300},{"d":"2004-11-30","o":53.49,"h":54.06,"l":53.42,"c":54.06,"v":1740000},{"d":"2004-12-01","o":54.14,"h":54.14,"l":51.75,"c":51.85,"v":2357900},{"d":"2004-12-02","o":51.1,"h":51.22,"l":49.2,"c":49.85,"v":3939300},{"d":"2004-12-03","o":49.3,"h":50.76,"l":49.3,"c":50.71,"v":3123800},{"d":"2004-12-06","o":51.05,"h":51.3,"l":50.06,"c":50.53,"v":2093900},{"d":"2004-12-07","o":50.25,"h":50.63,"l":49.5,"c":49.86,"v":2503200},{"d":"2004-12-08","o":49.25,"h":49.99,"l":48.75,"c":49.72,"v":2654700},{"d":"2004-12-09","o":50.1,"h":50.55,"l":49.55,"c":50.55,"v":2008500},{"d":"2004-12-10","o":51.8,"h":55.16,"l":49.55,"c":49.85,"v":1946400},{"d":"2004-12-13","o":49.5,"h":50.89,"l":49.5,"c":50.88,"v":1460500},{"d":"2004-12-14","o":51.2,"h":51.26,"l":50.44,"c":51.15,"v":1331200},{"d":"2004-12-15","o":51.18,"h":52.07,"l":51.03,"c":51.67,"v":2120000},{"d":"2004-12-16","o":51.5,"h":51.72,"l":50.45,"c":50.5,"v":2476500},{"d":"2004-12-17","o":49.75,"h":50.72,"l":49.75,"c":50.45,"v":3356400},{"d":"2004-12-20","o":50.46,"h":51,"l":50.39,"c":50.83,"v":2332400},{"d":"2004-12-21","o":51,"h":51.3,"l":50.8,"c":51.13,"v":1244900},{"d":"2004-12-22","o":51.18,"h":51.4,"l":49.95,"c":50.3,"v":2005800},{"d":"2004-12-23","o":50.33,"h":50.98,"l":50.33,"c":50.64,"v":928900},{"d":"2004-12-27","o":50.52,"h":50.64,"l":49.55,"c":49.55,"v":1214300},{"d":"2004-12-28","o":49.56,"h":50.5,"l":49.5,"c":50.31,"v":1452800},{"d":"2004-12-29","o":50.35,"h":50.93,"l":50.16,"c":50.61,"v":1274500},{"d":"2004-12-30","o":50.5,"h":50.76,"l":50.2,"c":50.54,"v":947500},{"d":"2004-12-31","o":50.54,"h":51,"l":50.4,"c":50.57,"v":853400},{"d":"2005-01-03","o":50.57,"h":50.57,"l":48.28,"c":48.28,"v":3083600},{"d":"2005-01-04","o":48.7,"h":48.92,"l":47.81,"c":47.89,"v":3543600},{"d":"2005-01-05","o":47.65,"h":48.05,"l":47.45,"c":47.73,"v":3326600},{"d":"2005-01-06","o":47.6,"h":49.11,"l":47.55,"c":48.5,"v":3606200},{"d":"2005-01-07","o":48.5,"h":48.85,"l":47.55,"c":48.19,"v":1857700},{"d":"2005-01-10","o":49,"h":49.59,"l":48.5,"c":48.53,"v":2429900},{"d":"2005-01-11","o":48.56,"h":49.02,"l":48.19,"c":48.95,"v":1996500},{"d":"2005-01-12","o":48.97,"h":49.93,"l":48.51,"c":49.71,"v":1790700},{"d":"2005-01-13","o":49.99,"h":51.49,"l":49.95,"c":51.14,"v":3410500},{"d":"2005-01-14","o":51.6,"h":52.08,"l":51,"c":52.08,"v":3030000},{"d":"2005-01-18","o":52.81,"h":52.99,"l":51.95,"c":52.44,"v":2478900},{"d":"2005-01-19","o":52.4,"h":52.5,"l":51.92,"c":52.03,"v":1694900},{"d":"2005-01-20","o":51.55,"h":52,"l":50.82,"c":51.63,"v":1947800},{"d":"2005-01-21","o":52.15,"h":52.38,"l":51.3,"c":51.38,"v":2300200},{"d":"2005-01-24","o":52.1,"h":52.48,"l":51.76,"c":51.86,"v":1843200},{"d":"2005-01-25","o":52.3,"h":52.64,"l":51.81,"c":52.37,"v":2410900},{"d":"2005-01-26","o":52.64,"h":53.3,"l":52.36,"c":53.09,"v":3382700},{"d":"2005-01-27","o":53.08,"h":54.68,"l":52.9,"c":54.4,"v":2836400},{"d":"2005-01-28","o":54.13,"h":54.51,"l":53.5,"c":54.17,"v":2371600},{"d":"2005-01-31","o":53.86,"h":54.79,"l":53.03,"c":54.42,"v":2274300},{"d":"2005-02-01","o":54.43,"h":55.75,"l":54.41,"c":55.14,"v":2475300},{"d":"2005-02-02","o":54.99,"h":55.68,"l":54.95,"c":55.62,"v":2420000},{"d":"2005-02-03","o":55.01,"h":55.6,"l":54.48,"c":55.37,"v":1938700},{"d":"2005-02-04","o":55.48,"h":55.56,"l":54.9,"c":55.13,"v":2101100},{"d":"2005-02-07","o":55.14,"h":55.51,"l":53.74,"c":54.23,"v":2641800},{"d":"2005-02-08","o":54,"h":54.85,"l":53.69,"c":54.78,"v":1314400},{"d":"2005-02-09","o":54.78,"h":55.57,"l":54.2,"c":54.9,"v":1566600},{"d":"2005-02-10","o":55.43,"h":57.09,"l":55.22,"c":56.96,"v":1729200},{"d":"2005-02-11","o":56.96,"h":57.99,"l":56.47,"c":57.47,"v":2060800},{"d":"2005-02-14","o":57.71,"h":57.9,"l":57.3,"c":57.6,"v":2487500},{"d":"2005-02-15","o":57.85,"h":57.87,"l":56.94,"c":57.58,"v":1777300},{"d":"2005-02-16","o":58.01,"h":59.67,"l":57.63,"c":59.59,"v":3061800},{"d":"2005-02-17","o":59.45,"h":59.81,"l":57.53,"c":57.65,"v":2752500},{"d":"2005-02-18","o":57.7,"h":59.69,"l":57.68,"c":59.4,"v":2444900},{"d":"2005-02-22","o":59.9,"h":60.65,"l":59.01,"c":59.22,"v":2923700},{"d":"2005-02-23","o":59.1,"h":60.4,"l":59.1,"c":60.07,"v":1746700},{"d":"2005-02-24","o":60.1,"h":60.94,"l":59.38,"c":60.94,"v":2019600},{"d":"2005-02-25","o":60.94,"h":62.88,"l":60.9,"c":62.72,"v":3112100},{"d":"2005-02-28","o":62.94,"h":64.19,"l":61.31,"c":62.88,"v":4676200},{"d":"2005-03-01","o":62.5,"h":62.95,"l":60.8,"c":61.05,"v":3685800},{"d":"2005-03-02","o":60.27,"h":61.99,"l":60.27,"c":61.98,"v":2342900},{"d":"2005-03-03","o":62.98,"h":63.75,"l":62.42,"c":63.5,"v":2823000},{"d":"2005-03-04","o":64,"h":65.86,"l":63.02,"c":65.69,"v":3639000},{"d":"2005-03-07","o":65,"h":65.25,"l":63.9,"c":64.47,"v":2809200},{"d":"2005-03-08","o":64.25,"h":65.24,"l":64.25,"c":64.35,"v":1651700},{"d":"2005-03-09","o":64.62,"h":65.9,"l":62.79,"c":62.85,"v":2911200},{"d":"2005-03-10","o":60.5,"h":61.35,"l":59.61,"c":60.77,"v":5134400},{"d":"2005-03-11","o":59.75,"h":62.14,"l":59.75,"c":61.5,"v":3130200},{"d":"2005-03-14","o":61.7,"h":62.49,"l":60.7,"c":62.3,"v":2564900},{"d":"2005-03-15","o":62.31,"h":63.19,"l":61.44,"c":61.44,"v":2726400},{"d":"2005-03-16","o":61.33,"h":62.6,"l":60.73,"c":61.45,"v":2759600},{"d":"2005-03-17","o":62.1,"h":62.73,"l":61.44,"c":62.58,"v":2372600},{"d":"2005-03-18","o":62.73,"h":63.74,"l":62.6,"c":63.13,"v":2942900},{"d":"2005-03-21","o":62.89,"h":63.52,"l":61.95,"c":62.63,"v":2560900},{"d":"2005-03-22","o":63.08,"h":63.51,"l":61.74,"c":61.81,"v":2406600},{"d":"2005-03-23","o":61.26,"h":61.27,"l":59.32,"c":59.7,"v":3792600},{"d":"2005-03-24","o":60.01,"h":61.1,"l":59,"c":59.66,"v":3065600},{"d":"2005-03-28","o":59.67,"h":60.06,"l":59.16,"c":59.5,"v":2590300},{"d":"2005-03-29","o":59.5,"h":60.57,"l":58.51,"c":58.55,"v":2487500},{"d":"2005-03-30","o":59.15,"h":59.39,"l":57.58,"c":59.39,"v":3078100},{"d":"2005-03-31","o":59.99,"h":61.4,"l":59.61,"c":61.23,"v":2640200},{"d":"2005-04-01","o":61.73,"h":62.88,"l":61.51,"c":62.74,"v":3186200},{"d":"2005-04-04","o":63.8,"h":64.89,"l":62.52,"c":63.33,"v":3624500},{"d":"2005-04-05","o":63.08,"h":63.47,"l":62.11,"c":62.53,"v":2594200},{"d":"2005-04-06","o":62.27,"h":63.7,"l":62.13,"c":63.35,"v":2252200},{"d":"2005-04-07","o":64,"h":64.37,"l":61.45,"c":62.09,"v":2808800},{"d":"2005-04-08","o":62.09,"h":62.35,"l":60.49,"c":60.56,"v":2625200},{"d":"2005-04-11","o":60,"h":60.98,"l":59.73,"c":60.86,"v":2630800},{"d":"2005-04-12","o":60.53,"h":61.28,"l":59.25,"c":59.42,"v":3526000},{"d":"2005-04-13","o":59.1,"h":59.3,"l":57.4,"c":57.66,"v":3492500},{"d":"2005-04-14","o":58.5,"h":59.21,"l":58,"c":58.24,"v":3298200},{"d":"2005-04-15","o":58.25,"h":58.4,"l":55.1,"c":55.57,"v":3517700},{"d":"2005-04-18","o":55.6,"h":57.4,"l":55.06,"c":57.37,"v":3003800},{"d":"2005-04-19","o":58.5,"h":59.04,"l":58.2,"c":58.63,"v":3097800},{"d":"2005-04-20","o":58.81,"h":59.71,"l":57.16,"c":57.29,"v":2720500},{"d":"2005-04-21","o":57.54,"h":59.18,"l":57.38,"c":59.12,"v":2537600},{"d":"2005-04-22","o":59.12,"h":59.49,"l":58.21,"c":58.9,"v":2537600},{"d":"2005-04-25","o":60,"h":60.12,"l":59.21,"c":60,"v":2177700},{"d":"2005-04-26","o":60,"h":60.08,"l":58.95,"c":58.96,"v":1741900},{"d":"2005-04-27","o":58.5,"h":58.96,"l":57.1,"c":57.72,"v":2823800},{"d":"2005-04-28","o":56.25,"h":56.77,"l":55.71,"c":56.62,"v":3329000},{"d":"2005-04-29","o":57.06,"h":57.46,"l":55.81,"c":56.29,"v":2861000},{"d":"2005-05-02","o":56.01,"h":57.28,"l":55.5,"c":57.19,"v":2848000},{"d":"2005-05-03","o":57.08,"h":57.09,"l":55.41,"c":55.63,"v":3358500},{"d":"2005-05-04","o":55.1,"h":55.9,"l":54.21,"c":55.9,"v":4989800},{"d":"2005-05-05","o":56.45,"h":57.09,"l":56.12,"c":56.73,"v":3178000},{"d":"2005-05-06","o":57.24,"h":57.45,"l":56.52,"c":56.61,"v":2914500},{"d":"2005-05-09","o":56.97,"h":57.37,"l":56.59,"c":57.37,"v":1652000},{"d":"2005-05-10","o":57.26,"h":57.27,"l":55.86,"c":56.08,"v":1795800},{"d":"2005-05-11","o":56.08,"h":56.92,"l":56.03,"c":56.92,"v":2653200},{"d":"2005-05-12","o":56.92,"h":58.06,"l":53.43,"c":53.67,"v":4213600},{"d":"2005-05-13","o":53.69,"h":54.03,"l":52.33,"c":52.8,"v":3935700},{"d":"2005-05-16","o":52.8,"h":53.38,"l":51.52,"c":53.32,"v":3039700},{"d":"2005-05-17","o":53.25,"h":54.63,"l":53,"c":54.55,"v":2669600},{"d":"2005-05-18","o":55.05,"h":55.49,"l":53.6,"c":54.01,"v":2558100},{"d":"2005-05-19","o":54.02,"h":55.2,"l":53.92,"c":55.1,"v":1859100},{"d":"2005-05-20","o":55.21,"h":55.6,"l":54.76,"c":55.02,"v":2190400},{"d":"2005-05-23","o":55.02,"h":56.19,"l":54.93,"c":55.85,"v":2743700},{"d":"2005-05-24","o":55.75,"h":56.96,"l":55.6,"c":56.91,"v":2576600},{"d":"2005-05-25","o":57.1,"h":57.73,"l":56.21,"c":57.33,"v":2544700},{"d":"2005-05-26","o":57.8,"h":57.93,"l":57.19,"c":57.82,"v":1745000},{"d":"2005-05-27","o":58.09,"h":59.19,"l":57.95,"c":59.11,"v":1699400},{"d":"2005-05-31","o":58.51,"h":58.86,"l":58.02,"c":58.76,"v":2523200},{"d":"2005-06-01","o":59.5,"h":60.24,"l":59.18,"c":59.86,"v":2028400},{"d":"2005-06-02","o":59.87,"h":60.15,"l":59.09,"c":59.4,"v":1899400},{"d":"2005-06-03","o":59.75,"h":60.56,"l":59.61,"c":60.03,"v":1542900},{"d":"2005-06-06","o":60.33,"h":60.81,"l":60,"c":60.69,"v":1845100},{"d":"2005-06-07","o":60.7,"h":61.29,"l":59.91,"c":60.02,"v":2291100},{"d":"2005-06-08","o":60.01,"h":61.76,"l":59.99,"c":60.46,"v":2957700},{"d":"2005-06-09","o":60.7,"h":62.26,"l":60.36,"c":62.19,"v":2742600},{"d":"2005-06-10","o":62.18,"h":62.5,"l":61.58,"c":62.34,"v":1857500},{"d":"2005-06-13","o":62,"h":62.94,"l":61.56,"c":62.88,"v":1517300},{"d":"2005-06-14","o":62.7,"h":63.6,"l":62.16,"c":63.47,"v":2105200},{"d":"2005-06-15","o":64.1,"h":64.45,"l":63.71,"c":64.12,"v":2482600},{"d":"2005-06-16","o":64.49,"h":64.97,"l":64.2,"c":64.94,"v":1709600},{"d":"2005-06-17","o":65.75,"h":66.65,"l":65.19,"c":66.63,"v":3803900},{"d":"2005-06-20","o":67,"h":67.99,"l":66.9,"c":67.96,"v":3857300},{"d":"2005-06-21","o":67.49,"h":67.8,"l":65.65,"c":65.71,"v":3265000},{"d":"2005-06-22","o":65.92,"h":66.49,"l":65.21,"c":65.94,"v":2810400},{"d":"2005-06-23","o":66.07,"h":67.74,"l":65.86,"c":66.06,"v":1919200},{"d":"2005-06-24","o":66.59,"h":66.88,"l":65.5,"c":65.65,"v":1465500},{"d":"2005-06-27","o":65.95,"h":67.3,"l":65.95,"c":66.65,"v":1997800},{"d":"2005-06-28","o":66.65,"h":66.65,"l":64.51,"c":64.57,"v":2638500},{"d":"2005-06-29","o":64.57,"h":65.4,"l":63.75,"c":64.68,"v":1835600},{"d":"2005-06-30","o":64.69,"h":66.1,"l":64.34,"c":64.6,"v":2004200},{"d":"2005-07-01","o":65.1,"h":66.94,"l":64.85,"c":66.9,"v":2185900},{"d":"2005-07-05","o":67.74,"h":69.5,"l":67.39,"c":69.33,"v":3574100},{"d":"2005-07-06","o":69.64,"h":70.5,"l":68.06,"c":68.44,"v":2982300},{"d":"2005-07-07","o":67.96,"h":69.85,"l":67.53,"c":69.62,"v":2659000},{"d":"2005-07-08","o":69.69,"h":70.39,"l":68.63,"c":69.38,"v":3349800},{"d":"2005-07-11","o":69.08,"h":69.87,"l":68.2,"c":69.77,"v":2282700},{"d":"2005-07-12","o":69.7,"h":70.85,"l":69.5,"c":70.29,"v":2403500},{"d":"2005-07-13","o":70.46,"h":70.72,"l":68.99,"c":69.76,"v":2098700},{"d":"2005-07-14","o":69.75,"h":70.2,"l":66.7,"c":66.89,"v":3436400},{"d":"2005-07-15","o":67.2,"h":67.99,"l":66.15,"c":66.82,"v":2109900},{"d":"2005-07-18","o":66.65,"h":66.68,"l":65.36,"c":65.91,"v":1969100},{"d":"2005-07-19","o":66.3,"h":66.82,"l":65.98,"c":66.73,"v":2487300},{"d":"2005-07-20","o":66.68,"h":67.24,"l":65.43,"c":67.08,"v":2553300},{"d":"2005-07-21","o":67.24,"h":67.4,"l":65.5,"c":66.09,"v":1889200},{"d":"2005-07-22","o":67.75,"h":70.08,"l":67.64,"c":69.95,"v":3456300},{"d":"2005-07-25","o":69.82,"h":71.23,"l":69.19,"c":70.72,"v":3266100},{"d":"2005-07-26","o":69.95,"h":70.73,"l":69.76,"c":69.82,"v":2173600},{"d":"2005-07-27","o":70,"h":70.63,"l":68.7,"c":70.49,"v":2353600},{"d":"2005-07-28","o":70.3,"h":70.73,"l":67.75,"c":69.94,"v":3474700},{"d":"2005-07-29","o":70,"h":70.1,"l":68.15,"c":68.4,"v":2575800},{"d":"2005-08-01","o":69.25,"h":69.39,"l":68.79,"c":68.81,"v":2028700},{"d":"2005-08-02","o":69.75,"h":70.12,"l":69.03,"c":70,"v":2316700},{"d":"2005-08-03","o":70.25,"h":70.51,"l":68.52,"c":68.93,"v":2514600},{"d":"2005-08-04","o":69,"h":69.96,"l":68.93,"c":69,"v":1870300},{"d":"2005-08-05","o":69,"h":69.1,"l":67.72,"c":68.43,"v":1830300},{"d":"2005-08-08","o":69.75,"h":70.95,"l":69.53,"c":69.68,"v":2677900},{"d":"2005-08-09","o":70.1,"h":70.16,"l":69.14,"c":69.44,"v":1889400},{"d":"2005-08-10","o":70.2,"h":71.93,"l":70,"c":71.93,"v":2830500},{"d":"2005-08-11","o":71.75,"h":72.85,"l":71.33,"c":72.25,"v":2551200},{"d":"2005-08-12","o":72.75,"h":72.75,"l":71.42,"c":72.33,"v":1738900},{"d":"2005-08-15","o":72.27,"h":72.3,"l":71.03,"c":71.1,"v":1556200},{"d":"2005-08-16","o":71.35,"h":71.42,"l":69.27,"c":69.28,"v":2306800},{"d":"2005-08-17","o":69.45,"h":70.67,"l":67.25,"c":67.43,"v":3342600},{"d":"2005-08-18","o":67.39,"h":68.5,"l":66.47,"c":67.4,"v":2689300},{"d":"2005-08-19","o":67.95,"h":69.24,"l":67.95,"c":68.8,"v":2035700},{"d":"2005-08-22","o":69.57,"h":70.05,"l":68.39,"c":68.82,"v":2493300},{"d":"2005-08-23","o":69.34,"h":69.75,"l":68.05,"c":69.42,"v":2352400},{"d":"2005-08-24","o":70,"h":70.95,"l":69.52,"c":70.76,"v":3400900},{"d":"2005-08-25","o":70.65,"h":71.08,"l":70.28,"c":70.72,"v":2165500},{"d":"2005-08-26","o":70.8,"h":71.15,"l":69.5,"c":69.84,"v":1914100},{"d":"2005-08-29","o":69.87,"h":71.86,"l":69.11,"c":69.73,"v":3116800},{"d":"2005-08-30","o":70.04,"h":71,"l":70.02,"c":70.76,"v":3255400},{"d":"2005-08-31","o":71.15,"h":71.95,"l":70.31,"c":71.62,"v":4741000},{"d":"2005-09-01","o":72.02,"h":72.53,"l":69.12,"c":71.52,"v":6183400},{"d":"2005-09-02","o":71.15,"h":71.16,"l":70,"c":70.43,"v":2619300},{"d":"2005-09-06","o":70.43,"h":71.35,"l":69.5,"c":70.66,"v":2915600},{"d":"2005-09-07","o":70.35,"h":70.88,"l":69.86,"c":70.05,"v":3103700},{"d":"2005-09-08","o":70.4,"h":71.1,"l":70.07,"c":70.56,"v":2725000},{"d":"2005-09-09","o":71.21,"h":71.91,"l":70.98,"c":71.86,"v":2268700},{"d":"2005-09-12","o":71.5,"h":71.66,"l":69.78,"c":70.08,"v":2680100},{"d":"2005-09-13","o":70.7,"h":70.9,"l":69.92,"c":70.31,"v":3333800},{"d":"2005-09-14","o":70.56,"h":71.41,"l":70.32,"c":71,"v":3080400},{"d":"2005-09-15","o":71.65,"h":72.23,"l":71,"c":72.1,"v":3761600},{"d":"2005-09-16","o":72.95,"h":73.49,"l":72.04,"c":73.42,"v":4090000},{"d":"2005-09-19","o":75.1,"h":77.3,"l":75,"c":76.6,"v":3573200},{"d":"2005-09-20","o":75.5,"h":76.77,"l":74.75,"c":75.6,"v":3508300},{"d":"2005-09-21","o":77.35,"h":78.15,"l":76.5,"c":77.26,"v":3528900},{"d":"2005-09-22","o":77.51,"h":78.11,"l":74.07,"c":75.74,"v":3875600},{"d":"2005-09-23","o":75.28,"h":75.55,"l":73.37,"c":73.86,"v":2687700},{"d":"2005-09-26","o":73.86,"h":76.32,"l":73.18,"c":75.71,"v":2644900},{"d":"2005-09-27","o":74.9,"h":75.55,"l":74.02,"c":75.35,"v":2440500},{"d":"2005-09-28","o":75.36,"h":76.49,"l":74.03,"c":76.23,"v":2337500},{"d":"2005-09-29","o":76.5,"h":77.15,"l":75.97,"c":76.66,"v":2495700},{"d":"2005-09-30","o":76.66,"h":76.66,"l":74.95,"c":75.22,"v":2261600},{"d":"2005-10-03","o":75.5,"h":75.95,"l":74.64,"c":75.15,"v":2481400},{"d":"2005-10-04","o":74.15,"h":74.36,"l":71.67,"c":71.71,"v":4238600},{"d":"2005-10-05","o":71.94,"h":72.66,"l":68.71,"c":69.12,"v":5648800},{"d":"2005-10-06","o":68.01,"h":68.01,"l":64,"c":65.72,"v":7774300},{"d":"2005-10-07","o":66.5,"h":67.63,"l":66.2,"c":66.56,"v":4505400},{"d":"2005-10-10","o":66.57,"h":66.7,"l":65.18,"c":65.99,"v":2869900},{"d":"2005-10-11","o":66.65,"h":68.54,"l":66.65,"c":67.95,"v":3393700},{"d":"2005-10-12","o":67.71,"h":68,"l":65.4,"c":65.71,"v":3654700},{"d":"2005-10-13","o":65.3,"h":65.7,"l":62.1,"c":63.59,"v":6254700},{"d":"2005-10-14","o":63.5,"h":64.95,"l":62.27,"c":64.48,"v":4587400},{"d":"2005-10-17","o":65.4,"h":66.01,"l":64.65,"c":65.08,"v":3849100},{"d":"2005-10-18","o":64.99,"h":65.64,"l":62.31,"c":62.46,"v":4925000},{"d":"2005-10-19","o":62.5,"h":63.8,"l":60.5,"c":63.65,"v":5565500},{"d":"2005-10-20","o":63.45,"h":63.55,"l":59.6,"c":60.75,"v":5472900},{"d":"2005-10-21","o":60.25,"h":61.9,"l":60,"c":60.03,"v":5570300},{"d":"2005-10-24","o":59.69,"h":62.95,"l":59.36,"c":62.95,"v":4945400},{"d":"2005-10-25","o":63.1,"h":65.15,"l":63.1,"c":64.67,"v":4051500},{"d":"2005-10-26","o":64.67,"h":65.9,"l":62.4,"c":62.67,"v":5134000},{"d":"2005-10-27","o":62.68,"h":62.98,"l":60.25,"c":60.58,"v":4419000},{"d":"2005-10-28","o":60.58,"h":63.29,"l":60.14,"c":62.97,"v":4530000},{"d":"2005-10-31","o":63,"h":64.47,"l":63,"c":63.83,"v":5075700},{"d":"2005-11-01","o":63.83,"h":64.81,"l":63.31,"c":64.36,"v":3595000},{"d":"2005-11-02","o":65.7,"h":66.99,"l":65.49,"c":66.84,"v":4600300},{"d":"2005-11-03","o":67.9,"h":68.54,"l":67.05,"c":67.94,"v":4659100},{"d":"2005-11-04","o":67.95,"h":67.95,"l":66.05,"c":66.8,"v":4669700},{"d":"2005-11-07","o":66.8,"h":66.81,"l":65.35,"c":65.9,"v":3378800},{"d":"2005-11-08","o":65.55,"h":67.45,"l":65.13,"c":66.69,"v":2599200},{"d":"2005-11-09","o":66.69,"h":68.24,"l":65.5,"c":66.18,"v":3333400},{"d":"2005-11-10","o":65.3,"h":65.51,"l":63,"c":64.4,"v":4898600},{"d":"2005-11-11","o":64.4,"h":64.99,"l":63.55,"c":64.74,"v":3658500},{"d":"2005-11-14","o":65.04,"h":66.35,"l":64.18,"c":64.6,"v":3401400},{"d":"2005-11-15","o":64.6,"h":66.76,"l":64.6,"c":65.08,"v":2968300},{"d":"2005-11-16","o":65.5,"h":66.86,"l":65.14,"c":66.78,"v":3120600},{"d":"2005-11-17","o":67.65,"h":67.8,"l":65.61,"c":66.2,"v":3670000},{"d":"2005-11-18","o":67,"h":67,"l":65.38,"c":66.04,"v":2703800},{"d":"2005-11-21","o":66.9,"h":68.41,"l":66.46,"c":68.41,"v":2889200},{"d":"2005-11-22","o":69.4,"h":69.72,"l":68.53,"c":69.39,"v":2320400},{"d":"2005-11-23","o":69.14,"h":69.75,"l":68.15,"c":68.79,"v":1950900},{"d":"2005-11-25","o":69.18,"h":69.56,"l":69.06,"c":69.5,"v":594800},{"d":"2005-11-28","o":69.25,"h":69.25,"l":66.06,"c":66.23,"v":3004700},{"d":"2005-11-29","o":66.41,"h":66.87,"l":65.53,"c":66,"v":3629400},{"d":"2005-11-30","o":65.58,"h":66.44,"l":65.28,"c":65.28,"v":3839000},{"d":"2005-12-01","o":66,"h":67.38,"l":65.94,"c":67.24,"v":3643900},{"d":"2005-12-02","o":69.22,"h":69.22,"l":66.99,"c":68.18,"v":2855600},{"d":"2005-12-05","o":68.72,"h":69.46,"l":67.92,"c":68.54,"v":2960400},{"d":"2005-12-06","o":68.55,"h":70.13,"l":68.34,"c":69.56,"v":2969000},{"d":"2005-12-07","o":70.25,"h":70.9,"l":68.79,"c":69.27,"v":3308100},{"d":"2005-12-08","o":69.95,"h":71.04,"l":69.3,"c":70.98,"v":2896400},{"d":"2005-12-09","o":70.5,"h":70.55,"l":69.22,"c":69.8,"v":2818300},{"d":"2005-12-12","o":71.5,"h":71.62,"l":70.1,"c":71.13,"v":3013600},{"d":"2005-12-13","o":72.75,"h":74.06,"l":72.06,"c":72.16,"v":5149100},{"d":"2005-12-14","o":72.17,"h":73.45,"l":71.6,"c":73.34,"v":2907600},{"d":"2005-12-15","o":73.34,"h":73.45,"l":70.94,"c":71.22,"v":3335900},{"d":"2005-12-16","o":71,"h":71.5,"l":69.39,"c":69.5,"v":3154400},{"d":"2005-12-19","o":70.45,"h":71.16,"l":68.66,"c":69.17,"v":2942800},{"d":"2005-12-20","o":69.4,"h":70.72,"l":69.2,"c":70.45,"v":2934200},{"d":"2005-12-21","o":71,"h":71.49,"l":70.56,"c":70.96,"v":2948800},{"d":"2005-12-22","o":71.1,"h":71.75,"l":70.8,"c":71.15,"v":2389500},{"d":"2005-12-23","o":70.8,"h":70.81,"l":68.89,"c":70.31,"v":1825100},{"d":"2005-12-27","o":69.8,"h":69.81,"l":66.43,"c":67.54,"v":3751000},{"d":"2005-12-28","o":67.6,"h":69.32,"l":67.54,"c":68.42,"v":2104400},{"d":"2005-12-29","o":68.5,"h":69.62,"l":67.89,"c":68.06,"v":1747400},{"d":"2005-12-30","o":67.99,"h":69.33,"l":67.04,"c":68.52,"v":1885400},{"d":"2006-01-03","o":69.83,"h":70.92,"l":68.55,"c":70.9,"v":2622900},{"d":"2006-01-04","o":69.95,"h":71.37,"l":69.67,"c":70.7,"v":2788100},{"d":"2006-01-05","o":70.62,"h":70.62,"l":68.75,"c":69.18,"v":3264300},{"d":"2006-01-06","o":70.8,"h":71.4,"l":70.06,"c":70.13,"v":3688700},{"d":"2006-01-09","o":70.35,"h":70.78,"l":69.58,"c":70.43,"v":2499900},{"d":"2006-01-10","o":70.27,"h":71.82,"l":70.17,"c":70.65,"v":3118000},{"d":"2006-01-11","o":70.65,"h":71.66,"l":69.7,"c":71,"v":2592300},{"d":"2006-01-12","o":71.75,"h":72.39,"l":69.91,"c":70.11,"v":3602500},{"d":"2006-01-13","o":70.11,"h":71.46,"l":69.85,"c":71.37,"v":1863200},{"d":"2006-01-17","o":72.33,"h":73.4,"l":72.33,"c":73.37,"v":2570000},{"d":"2006-01-18","o":73.17,"h":73.28,"l":70.7,"c":72.08,"v":2717800},{"d":"2006-01-19","o":71.5,"h":73.6,"l":71.48,"c":73.23,"v":2596900},{"d":"2006-01-20","o":74.8,"h":75.27,"l":73.24,"c":74.09,"v":3850500},{"d":"2006-01-23","o":73.88,"h":73.89,"l":72.69,"c":73.09,"v":3512600},{"d":"2006-01-24","o":72.9,"h":74.07,"l":72.59,"c":73,"v":3314700},{"d":"2006-01-25","o":73.25,"h":73.8,"l":70.17,"c":70.66,"v":4104300},{"d":"2006-01-26","o":70.55,"h":70.56,"l":68.42,"c":69.62,"v":5299300},{"d":"2006-01-27","o":71.21,"h":71.85,"l":70.7,"c":71.36,"v":2897300},{"d":"2006-01-30","o":71.75,"h":74.22,"l":71.68,"c":73.19,"v":3267900},{"d":"2006-01-31","o":72.98,"h":76.12,"l":72.35,"c":75.53,"v":5371900},{"d":"2006-02-01","o":75.48,"h":76.25,"l":73.57,"c":73.9,"v":3757200},{"d":"2006-02-02","o":72.85,"h":74.3,"l":71.5,"c":73.14,"v":3876100},{"d":"2006-02-03","o":73.14,"h":74.15,"l":72.36,"c":73.4,"v":4152900},{"d":"2006-02-06","o":74.8,"h":75.33,"l":73.65,"c":74.1,"v":2824100},{"d":"2006-02-07","o":72.8,"h":72.97,"l":70.77,"c":71.24,"v":3651100},{"d":"2006-02-08","o":72.4,"h":72.4,"l":69.69,"c":71.25,"v":4059500},{"d":"2006-02-09","o":71.45,"h":72.85,"l":68.93,"c":69.12,"v":4247900},{"d":"2006-02-10","o":70.2,"h":70.25,"l":67.61,"c":69.29,"v":3771000},{"d":"2006-02-13","o":69.29,"h":69.99,"l":67.85,"c":68.44,"v":3213700},{"d":"2006-02-14","o":67.53,"h":68.89,"l":66.85,"c":68.25,"v":3495000},{"d":"2006-02-15","o":68.8,"h":69.5,"l":67.4,"c":68.31,"v":3187400},{"d":"2006-02-16","o":69.25,"h":70.41,"l":68.93,"c":70.2,"v":3372300},{"d":"2006-02-17","o":70.8,"h":71.16,"l":69.9,"c":69.95,"v":3330100},{"d":"2006-02-21","o":71.05,"h":71.5,"l":70.58,"c":70.72,"v":3128600},{"d":"2006-02-22","o":69.5,"h":69.51,"l":68.01,"c":68.46,"v":3521900},{"d":"2006-02-23","o":68.51,"h":69.39,"l":67.4,"c":68.1,"v":3577600},{"d":"2006-02-24","o":69.4,"h":69.74,"l":68.85,"c":69.17,"v":2595700},{"d":"2006-02-27","o":68.65,"h":68.9,"l":67.14,"c":67.41,"v":2188500},{"d":"2006-02-28","o":66.9,"h":67.34,"l":65.6,"c":66.92,"v":3536100},{"d":"2006-03-01","o":67.18,"h":68.27,"l":66.92,"c":68.2,"v":2778900},{"d":"2006-03-02","o":68.45,"h":69.97,"l":67.72,"c":69.63,"v":3560200},{"d":"2006-03-03","o":68.8,"h":70.55,"l":68.8,"c":70.01,"v":2206700},{"d":"2006-03-06","o":68.84,"h":69.25,"l":66.6,"c":67.1,"v":3538600},{"d":"2006-03-07","o":67.18,"h":67.2,"l":65.31,"c":66.03,"v":3256300},{"d":"2006-03-08","o":65,"h":65.58,"l":63.46,"c":64.94,"v":4502300},{"d":"2006-03-09","o":65.4,"h":65.7,"l":63.68,"c":64.24,"v":3550500},{"d":"2006-03-10","o":63.6,"h":64.83,"l":63.25,"c":64.15,"v":3191200},{"d":"2006-03-13","o":64.77,"h":66,"l":64.77,"c":65.32,"v":2440500},{"d":"2006-03-14","o":65.8,"h":65.8,"l":64.36,"c":65.23,"v":4706400},{"d":"2006-03-15","o":65,"h":66,"l":64.3,"c":65.44,"v":4211900},{"d":"2006-03-16","o":65.45,"h":66.78,"l":65.26,"c":66.41,"v":3052300},{"d":"2006-03-17","o":66.84,"h":66.84,"l":65.97,"c":66.07,"v":3007400},{"d":"2006-03-20","o":66.05,"h":66.21,"l":64.11,"c":64.52,"v":2919700},{"d":"2006-03-21","o":64.3,"h":64.98,"l":63.42,"c":64,"v":3371700},{"d":"2006-03-22","o":63.17,"h":65,"l":63.17,"c":63.97,"v":3662400},{"d":"2006-03-23","o":65.69,"h":65.69,"l":64.3,"c":64.7,"v":2921900},{"d":"2006-03-24","o":64.7,"h":66.38,"l":64.7,"c":65.62,"v":2184200},{"d":"2006-03-27","o":65.95,"h":66.24,"l":64.67,"c":65.95,"v":2158000},{"d":"2006-03-28","o":66.5,"h":67.23,"l":66.01,"c":66.37,"v":3030300},{"d":"2006-03-29","o":66.62,"h":67.31,"l":66.24,"c":66.8,"v":2363700},{"d":"2006-03-30","o":67,"h":67.46,"l":66.39,"c":66.53,"v":2989400},{"d":"2006-03-31","o":65.6,"h":65.9,"l":64.72,"c":65.51,"v":2874600},{"d":"2006-04-03","o":66.26,"h":66.98,"l":65.62,"c":65.71,"v":3111100},{"d":"2006-04-04","o":64.75,"h":66.76,"l":64.75,"c":66.63,"v":3012400},{"d":"2006-04-05","o":66.7,"h":68.01,"l":66.2,"c":67.92,"v":3120600},{"d":"2006-04-06","o":68.26,"h":68.4,"l":67,"c":67.77,"v":2607600},{"d":"2006-04-07","o":67.77,"h":67.87,"l":66.4,"c":67.02,"v":2949800},{"d":"2006-04-10","o":67.9,"h":68.98,"l":67.68,"c":68.54,"v":2764800},{"d":"2006-04-11","o":69.48,"h":69.95,"l":68.5,"c":68.98,"v":3324200},{"d":"2006-04-12","o":68.74,"h":69.33,"l":67.68,"c":67.81,"v":2881900},{"d":"2006-04-13","o":67.49,"h":68.71,"l":66.78,"c":68.7,"v":2278200},{"d":"2006-04-17","o":69.65,"h":69.65,"l":68.25,"c":68.89,"v":3130500},{"d":"2006-04-18","o":69.55,"h":71,"l":69.35,"c":70.23,"v":5021300},{"d":"2006-04-19","o":72,"h":73.9,"l":71.4,"c":73.73,"v":5659500},{"d":"2006-04-20","o":73.77,"h":74.38,"l":71.66,"c":74.29,"v":5365600},{"d":"2006-04-21","o":74.74,"h":75.35,"l":74.43,"c":75.22,"v":3261900},{"d":"2006-04-24","o":75.22,"h":75.23,"l":73.72,"c":74.58,"v":3837400},{"d":"2006-04-25","o":75.1,"h":75.66,"l":73.28,"c":74.38,"v":4517700},{"d":"2006-04-26","o":73.1,"h":74.9,"l":72.02,"c":72.38,"v":4543400},{"d":"2006-04-27","o":70.48,"h":72.44,"l":69.5,"c":71.58,"v":3881500},{"d":"2006-04-28","o":70.95,"h":72.65,"l":70.95,"c":71.04,"v":3752800},{"d":"2006-05-01","o":71.14,"h":73.25,"l":71.14,"c":71.92,"v":3598800},{"d":"2006-05-02","o":72.3,"h":72.84,"l":71.69,"c":72.57,"v":3823200},{"d":"2006-05-03","o":72.57,"h":72.57,"l":70.75,"c":71.88,"v":4113600},{"d":"2006-05-04","o":71.25,"h":71.87,"l":69.67,"c":70.73,"v":3929800},{"d":"2006-05-05","o":71.98,"h":72.5,"l":71.2,"c":71.75,"v":3103100},{"d":"2006-05-08","o":71.33,"h":71.66,"l":70.3,"c":71.33,"v":2460900},{"d":"2006-05-09","o":71.33,"h":72.95,"l":71,"c":71.64,"v":2896200},{"d":"2006-05-10","o":71.5,"h":72.93,"l":71.16,"c":72.59,"v":2781200},{"d":"2006-05-11","o":73.25,"h":73.79,"l":71.9,"c":72.06,"v":2889700},{"d":"2006-05-12","o":71.9,"h":71.91,"l":68.68,"c":68.82,"v":4472200},{"d":"2006-05-15","o":67.17,"h":68.2,"l":66.24,"c":67.44,"v":3957800},{"d":"2006-05-16","o":67.7,"h":68.22,"l":66.85,"c":67.44,"v":3006700},{"d":"2006-05-17","o":67.44,"h":68,"l":65.16,"c":65.75,"v":4019200},{"d":"2006-05-18","o":65.57,"h":66.33,"l":64.17,"c":64.23,"v":3159500},{"d":"2006-05-19","o":64.35,"h":65.1,"l":63.02,"c":64.58,"v":4444800},{"d":"2006-05-22","o":63.4,"h":64.35,"l":61.78,"c":63.93,"v":4808600},{"d":"2006-05-23","o":66,"h":66.81,"l":63.85,"c":64.01,"v":4497900},{"d":"2006-05-24","o":63.3,"h":64.23,"l":61.4,"c":62.28,"v":6026400},{"d":"2006-05-25","o":63.4,"h":64.66,"l":62.95,"c":63.96,"v":3417300},{"d":"2006-05-26","o":64.4,"h":65.14,"l":63.82,"c":64.63,"v":2033900},{"d":"2006-05-30","o":65.3,"h":65.54,"l":64.1,"c":64.23,"v":3505900},{"d":"2006-05-31","o":64.45,"h":65.39,"l":63.65,"c":64.88,"v":4504900},{"d":"2006-06-01","o":63.91,"h":65.65,"l":63.77,"c":65.27,"v":3817800},{"d":"2006-06-02","o":65.95,"h":66.18,"l":65.02,"c":65.89,"v":2773500},{"d":"2006-06-05","o":66.44,"h":66.78,"l":63.38,"c":63.51,"v":4046400},{"d":"2006-06-06","o":63.51,"h":64.55,"l":62.8,"c":63.46,"v":4547500},{"d":"2006-06-07","o":63.05,"h":63.15,"l":60.95,"c":61.07,"v":5255900},{"d":"2006-06-08","o":60.1,"h":61.93,"l":58.56,"c":61.65,"v":7224100},{"d":"2006-06-09","o":61.92,"h":62.76,"l":60.2,"c":61.23,"v":3407300},{"d":"2006-06-12","o":61.5,"h":62.45,"l":59.81,"c":59.89,"v":3543900},{"d":"2006-06-13","o":59.27,"h":59.81,"l":56.5,"c":57.23,"v":7437600},{"d":"2006-06-14","o":57.47,"h":59.12,"l":57.45,"c":59.07,"v":5512700},{"d":"2006-06-15","o":60.35,"h":61.8,"l":59.95,"c":61.61,"v":4718400},{"d":"2006-06-16","o":61.6,"h":61.8,"l":59.88,"c":61.24,"v":3611400},{"d":"2006-06-19","o":61,"h":61.01,"l":58.6,"c":58.9,"v":3756600},{"d":"2006-06-20","o":59.75,"h":60.56,"l":58.82,"c":58.99,"v":3543000},{"d":"2006-06-21","o":59.3,"h":61.69,"l":59.3,"c":60.66,"v":3580600},{"d":"2006-06-22","o":60.66,"h":61.2,"l":60.02,"c":60.8,"v":2336300},{"d":"2006-06-23","o":62.4,"h":63.47,"l":62.29,"c":62.96,"v":5269300},{"d":"2006-06-26","o":62.71,"h":64.04,"l":62.1,"c":63.93,"v":3513400},{"d":"2006-06-27","o":64.2,"h":65.03,"l":63.37,"c":63.38,"v":5191900},{"d":"2006-06-28","o":64,"h":65.52,"l":63.64,"c":65.38,"v":3775400},{"d":"2006-06-29","o":66,"h":66.57,"l":65.01,"c":66.27,"v":4651000},{"d":"2006-06-30","o":66.9,"h":68.65,"l":66.72,"c":68.25,"v":3920100},{"d":"2006-07-03","o":68.9,"h":69.47,"l":68.62,"c":68.82,"v":1411100},{"d":"2006-07-05","o":68.83,"h":68.86,"l":67.25,"c":68.72,"v":3599800},{"d":"2006-07-06","o":68.4,"h":69.35,"l":68.02,"c":68.75,"v":2808600},{"d":"2006-07-07","o":69.39,"h":69.99,"l":67.46,"c":67.83,"v":3683200},{"d":"2006-07-10","o":67.83,"h":68.44,"l":67.1,"c":67.69,"v":2147200},{"d":"2006-07-11","o":68.09,"h":69.07,"l":68,"c":68.82,"v":2261800},{"d":"2006-07-12","o":69.18,"h":69.32,"l":68.03,"c":68.74,"v":3735900},{"d":"2006-07-13","o":68.94,"h":68.97,"l":66.9,"c":67.51,"v":4519600},{"d":"2006-07-14","o":67.94,"h":68.13,"l":66,"c":67.73,"v":4278700},{"d":"2006-07-17","o":67.42,"h":67.43,"l":65.62,"c":66.29,"v":4067300},{"d":"2006-07-18","o":66.8,"h":67.23,"l":64.56,"c":65.44,"v":4938200},{"d":"2006-07-19","o":65.47,"h":65.99,"l":64.74,"c":65.29,"v":4104500},{"d":"2006-07-20","o":65.25,"h":65.74,"l":63.82,"c":63.96,"v":5092800},{"d":"2006-07-21","o":64.3,"h":64.3,"l":62.3,"c":62.81,"v":5215900},{"d":"2006-07-24","o":62.99,"h":65.43,"l":62.91,"c":65.03,"v":4336800},{"d":"2006-07-25","o":65.38,"h":67.45,"l":65.38,"c":67.09,"v":5194800},{"d":"2006-07-26","o":67.1,"h":69.8,"l":66.89,"c":68.71,"v":4848300},{"d":"2006-07-27","o":69.95,"h":70,"l":68.38,"c":68.52,"v":4552400},{"d":"2006-07-28","o":68.21,"h":69.87,"l":67.66,"c":69.42,"v":3907300},{"d":"2006-07-31","o":70,"h":71.02,"l":69.09,"c":70.47,"v":3952000},{"d":"2006-08-01","o":70.57,"h":70.71,"l":68.91,"c":69.75,"v":3536300},{"d":"2006-08-02","o":70.5,"h":72,"l":69.2,"c":69.95,"v":4318800},{"d":"2006-08-03","o":68.5,"h":70.57,"l":68.26,"c":69.63,"v":3206700},{"d":"2006-08-04","o":70,"h":70.43,"l":68.47,"c":69.2,"v":3191000},{"d":"2006-08-07","o":69.38,"h":70.6,"l":68.91,"c":70.16,"v":2580100},{"d":"2006-08-08","o":70.16,"h":71.86,"l":69.71,"c":71.01,"v":3762200},{"d":"2006-08-09","o":71.88,"h":72.4,"l":71.07,"c":71.09,"v":3552900},{"d":"2006-08-10","o":70.7,"h":71.07,"l":69.16,"c":69.85,"v":4325200},{"d":"2006-08-11","o":69.85,"h":69.85,"l":68.79,"c":69.11,"v":2140800},{"d":"2006-08-14","o":69,"h":69.01,"l":67.21,"c":67.77,"v":2221400},{"d":"2006-08-15","o":68.08,"h":68.57,"l":67.29,"c":67.98,"v":2177200},{"d":"2006-08-16","o":68.1,"h":68.97,"l":67.17,"c":67.66,"v":2526300},{"d":"2006-08-17","o":67.26,"h":67.85,"l":67,"c":67.25,"v":3069300},{"d":"2006-08-18","o":67.25,"h":68.09,"l":66.53,"c":68.01,"v":2223200},{"d":"2006-08-21","o":68.2,"h":68.97,"l":67.95,"c":68.34,"v":1727700},{"d":"2006-08-22","o":68.35,"h":68.85,"l":68.02,"c":68.77,"v":1757400},{"d":"2006-08-23","o":68.67,"h":68.86,"l":66.86,"c":67.07,"v":1918800},{"d":"2006-08-24","o":67.17,"h":67.99,"l":66.77,"c":67.99,"v":1538500},{"d":"2006-08-25","o":68.56,"h":69.29,"l":67.85,"c":67.85,"v":1945600},{"d":"2006-08-28","o":67,"h":67.48,"l":66.65,"c":66.84,"v":2057000},{"d":"2006-08-29","o":66.85,"h":66.85,"l":65.63,"c":66.45,"v":2426100},{"d":"2006-08-30","o":66.6,"h":67,"l":64.9,"c":65.86,"v":2990200},{"d":"2006-08-31","o":65.85,"h":66.13,"l":64.95,"c":65.28,"v":2473300},{"d":"2006-09-01","o":65.43,"h":66.65,"l":65.38,"c":66.43,"v":1653600},{"d":"2006-09-05","o":65.97,"h":66.89,"l":65.8,"c":66.53,"v":2591100},{"d":"2006-09-06","o":66.2,"h":66.74,"l":65.37,"c":65.64,"v":4182000},{"d":"2006-09-07","o":65.18,"h":65.78,"l":64.61,"c":65.25,"v":3800200},{"d":"2006-09-08","o":65.1,"h":65.56,"l":64.09,"c":64.76,"v":5085900},{"d":"2006-09-11","o":64.5,"h":64.51,"l":62.35,"c":62.69,"v":6015000},{"d":"2006-09-12","o":62.5,"h":63.45,"l":62.5,"c":63.14,"v":4100600},{"d":"2006-09-13","o":63.12,"h":64.98,"l":63.12,"c":64.51,"v":3479600},{"d":"2006-09-14","o":64.51,"h":64.85,"l":62.97,"c":63.46,"v":5626100},{"d":"2006-09-15","o":63.46,"h":63.75,"l":62.37,"c":62.98,"v":4077300},{"d":"2006-09-18","o":63.23,"h":64.04,"l":62.87,"c":63.5,"v":4055900},{"d":"2006-09-19","o":63.9,"h":63.97,"l":61.48,"c":62.23,"v":5913400},{"d":"2006-09-20","o":61.56,"h":62.27,"l":60.45,"c":60.88,"v":5940500},{"d":"2006-09-21","o":61,"h":62.33,"l":60.91,"c":61.77,"v":3777500},{"d":"2006-09-22","o":61.81,"h":62.25,"l":60.47,"c":60.67,"v":2858900},{"d":"2006-09-25","o":60.2,"h":60.66,"l":59.18,"c":60.49,"v":5426000},{"d":"2006-09-26","o":61.99,"h":63.04,"l":61.25,"c":62.44,"v":4529700},{"d":"2006-09-27","o":63.22,"h":63.62,"l":61.91,"c":63.38,"v":3824800},{"d":"2006-09-28","o":63.5,"h":64.14,"l":62.9,"c":63.15,"v":4817300},{"d":"2006-09-29","o":62.9,"h":63.59,"l":62.22,"c":63.2,"v":3312200},{"d":"2006-10-02","o":63.2,"h":63.92,"l":61.96,"c":61.99,"v":3214500},{"d":"2006-10-03","o":61.76,"h":61.77,"l":60.45,"c":60.75,"v":5032800},{"d":"2006-10-04","o":60.9,"h":62.24,"l":59.99,"c":61.81,"v":4744400},{"d":"2006-10-05","o":62.99,"h":63.96,"l":62.9,"c":63.85,"v":4813300},{"d":"2006-10-06","o":63.75,"h":63.84,"l":62.55,"c":63.61,"v":3701000},{"d":"2006-10-09","o":64.25,"h":64.95,"l":63.04,"c":63.25,"v":4292300},{"d":"2006-10-10","o":63.14,"h":65.16,"l":63.01,"c":64.54,"v":4348700},{"d":"2006-10-11","o":64.48,"h":64.49,"l":63.1,"c":63.39,"v":2938100},{"d":"2006-10-12","o":63.45,"h":64.81,"l":63.44,"c":64.1,"v":4760700},{"d":"2006-10-13","o":64.43,"h":65.39,"l":64.29,"c":64.61,"v":3553100},{"d":"2006-10-16","o":64.85,"h":66.42,"l":64.73,"c":66.06,"v":4345200},{"d":"2006-10-17","o":66.2,"h":66.2,"l":64.76,"c":65.39,"v":2998500},{"d":"2006-10-18","o":65.43,"h":66.09,"l":64.82,"c":65.1,"v":3292800},{"d":"2006-10-19","o":65.6,"h":67.26,"l":65.34,"c":67.13,"v":3791200},{"d":"2006-10-20","o":67.25,"h":67.28,"l":65.29,"c":65.94,"v":2576200},{"d":"2006-10-23","o":65.15,"h":66,"l":65.02,"c":65.89,"v":2408600},{"d":"2006-10-24","o":65.65,"h":68.08,"l":65.44,"c":67.71,"v":4013600},{"d":"2006-10-25","o":66.03,"h":69.32,"l":66.03,"c":68.91,"v":5413400},{"d":"2006-10-26","o":69.88,"h":70,"l":67.52,"c":68.21,"v":4203400},{"d":"2006-10-27","o":67.4,"h":68.02,"l":66.4,"c":66.52,"v":3346400},{"d":"2006-10-30","o":65.52,"h":65.96,"l":65.15,"c":65.32,"v":2920900},{"d":"2006-10-31","o":65.2,"h":65.66,"l":64.02,"c":65.32,"v":5162200},{"d":"2006-11-01","o":65.37,"h":65.4,"l":63.03,"c":63.98,"v":5085100},{"d":"2006-11-02","o":63.52,"h":64.75,"l":63.19,"c":64.15,"v":3964000},{"d":"2006-11-03","o":65.15,"h":66.37,"l":64.95,"c":65.65,"v":3216600},{"d":"2006-11-06","o":65.5,"h":66.06,"l":64.64,"c":65.91,"v":4370700},{"d":"2006-11-07","o":65.75,"h":66.01,"l":64.49,"c":64.9,"v":3380800},{"d":"2006-11-08","o":64.57,"h":66.01,"l":64.56,"c":65.24,"v":3156700},{"d":"2006-11-09","o":66.35,"h":67.3,"l":65.85,"c":66.51,"v":3937700},{"d":"2006-11-10","o":65.86,"h":66.05,"l":64.76,"c":65.19,"v":2677200},{"d":"2006-11-13","o":64.27,"h":65.38,"l":63.88,"c":64.56,"v":3338200},{"d":"2006-11-14","o":64.81,"h":65.15,"l":64.35,"c":64.75,"v":2702400},{"d":"2006-11-15","o":65.49,"h":66.34,"l":65.18,"c":65.65,"v":4733100},{"d":"2006-11-16","o":66.01,"h":66.34,"l":63.93,"c":64.05,"v":4790300},{"d":"2006-11-17","o":63.8,"h":65.94,"l":63.6,"c":65.49,"v":3686800},{"d":"2006-11-20","o":64.88,"h":65.75,"l":64.57,"c":64.78,"v":3106800},{"d":"2006-11-21","o":65.34,"h":66.07,"l":64.94,"c":65.7,"v":2861200},{"d":"2006-11-22","o":65.7,"h":65.74,"l":64.26,"c":65.06,"v":2504800},{"d":"2006-11-24","o":65.11,"h":66.37,"l":64.99,"c":65.17,"v":1115100},{"d":"2006-11-27","o":66.25,"h":66.58,"l":65.44,"c":65.46,"v":3376500},{"d":"2006-11-28","o":65.71,"h":66.5,"l":65.64,"c":66.04,"v":3533000},{"d":"2006-11-29","o":66.5,"h":69.48,"l":66.36,"c":69.28,"v":6614300},{"d":"2006-11-30","o":69,"h":70.06,"l":68.86,"c":69.93,"v":5110800},{"d":"2006-12-01","o":69,"h":69.68,"l":68.13,"c":69.55,"v":2677900},{"d":"2006-12-04","o":69.49,"h":69.5,"l":68.32,"c":68.86,"v":2250100},{"d":"2006-12-05","o":69.23,"h":69.74,"l":68.44,"c":69.14,"v":2476900},{"d":"2006-12-06","o":68.9,"h":70.29,"l":68.83,"c":69.12,"v":2594500},{"d":"2006-12-07","o":69.51,"h":69.56,"l":68.47,"c":68.84,"v":2077100},{"d":"2006-12-08","o":69.5,"h":69.99,"l":68.84,"c":69.08,"v":2271400},{"d":"2006-12-11","o":68.51,"h":69.25,"l":68.17,"c":68.55,"v":2376300},{"d":"2006-12-12","o":69.92,"h":69.92,"l":68.05,"c":68.61,"v":2419400},{"d":"2006-12-13","o":68.57,"h":69.53,"l":68.4,"c":69.01,"v":2759700},{"d":"2006-12-14","o":69.99,"h":70.5,"l":68.93,"c":69.85,"v":3335100},{"d":"2006-12-15","o":69.91,"h":69.91,"l":67.8,"c":68.84,"v":3489700},{"d":"2006-12-18","o":68.26,"h":68.64,"l":66.49,"c":66.57,"v":3116400},{"d":"2006-12-19","o":66.57,"h":68.16,"l":65.34,"c":67.85,"v":3031600},{"d":"2006-12-20","o":67.85,"h":68.17,"l":66.8,"c":67.02,"v":2603300},{"d":"2006-12-21","o":67.17,"h":67.87,"l":66.31,"c":67.09,"v":2138000},{"d":"2006-12-22","o":67,"h":67.31,"l":66.3,"c":66.68,"v":1520200},{"d":"2006-12-26","o":66.68,"h":67.28,"l":65.67,"c":66.29,"v":1561800},{"d":"2006-12-27","o":66.05,"h":66.37,"l":65.59,"c":66.25,"v":2332100},{"d":"2006-12-28","o":66.25,"h":66.86,"l":66.2,"c":66.73,"v":1704500},{"d":"2006-12-29","o":66.33,"h":66.55,"l":66.09,"c":66.51,"v":2190400},{"d":"2007-01-03","o":68.24,"h":68.24,"l":64.2,"c":64.55,"v":5669900},{"d":"2007-01-04","o":64.56,"h":64.56,"l":63.48,"c":63.7,"v":5261800},{"d":"2007-01-05","o":64.04,"h":65.5,"l":63.85,"c":65.25,"v":4628500},{"d":"2007-01-08","o":65.66,"h":66.95,"l":64.5,"c":65.67,"v":4618400},{"d":"2007-01-09","o":63.98,"h":65.37,"l":63.97,"c":64.53,"v":5467600},{"d":"2007-01-10","o":64.42,"h":64.48,"l":63.16,"c":63.52,"v":3620400},{"d":"2007-01-11","o":63.51,"h":65.4,"l":63.01,"c":63.16,"v":4202000},{"d":"2007-01-12","o":63.33,"h":64.5,"l":63.32,"c":64.29,"v":3413500},{"d":"2007-01-16","o":64.28,"h":66.2,"l":64.28,"c":65.04,"v":4715100},{"d":"2007-01-17","o":65.04,"h":66.16,"l":64.81,"c":66.01,"v":4030400},{"d":"2007-01-18","o":66.5,"h":66.62,"l":64.88,"c":65.65,"v":4100400},{"d":"2007-01-19","o":66.38,"h":67.99,"l":66.12,"c":67.91,"v":4131600},{"d":"2007-01-22","o":68.5,"h":68.61,"l":67.37,"c":67.91,"v":3330600},{"d":"2007-01-23","o":68.26,"h":70.73,"l":68.26,"c":70.29,"v":4688800},{"d":"2007-01-24","o":69.67,"h":70.51,"l":68.91,"c":70.45,"v":3212400},{"d":"2007-01-25","o":70.44,"h":70.44,"l":69.18,"c":69.52,"v":2732300},{"d":"2007-01-26","o":69.78,"h":70.35,"l":69.47,"c":69.82,"v":2159700},{"d":"2007-01-29","o":69.67,"h":70.89,"l":69.61,"c":70.14,"v":3313200},{"d":"2007-01-30","o":70.38,"h":73.02,"l":70.35,"c":72.73,"v":5016600},{"d":"2007-01-31","o":71.67,"h":73.44,"l":71.2,"c":72.97,"v":3404300},{"d":"2007-02-01","o":72.69,"h":72.74,"l":70.54,"c":71.57,"v":6339700},{"d":"2007-02-02","o":70.28,"h":71,"l":69.73,"c":70.71,"v":6007200},{"d":"2007-02-05","o":70.96,"h":71.32,"l":69.5,"c":69.62,"v":3204000},{"d":"2007-02-06","o":70.07,"h":70.25,"l":69.16,"c":69.9,"v":3301400},{"d":"2007-02-07","o":69.72,"h":70.2,"l":68.95,"c":69.2,"v":2689700},{"d":"2007-02-08","o":69.29,"h":70.28,"l":68.75,"c":70.13,"v":2925200},{"d":"2007-02-09","o":70.97,"h":71,"l":69.61,"c":70,"v":2864600},{"d":"2007-02-12","o":69.21,"h":69.58,"l":68.3,"c":68.69,"v":3411100},{"d":"2007-02-13","o":68.9,"h":69.79,"l":68.75,"c":69.59,"v":2618800},{"d":"2007-02-14","o":69.59,"h":70.5,"l":69.16,"c":69.26,"v":3407400},{"d":"2007-02-15","o":69.26,"h":69.36,"l":68.4,"c":68.72,"v":2975300},{"d":"2007-02-16","o":68.72,"h":69.57,"l":68.6,"c":68.8,"v":2677800},{"d":"2007-02-20","o":68.5,"h":68.84,"l":68.12,"c":68.39,"v":2195900},{"d":"2007-02-21","o":68.11,"h":69.31,"l":68.11,"c":69.12,"v":2981600},{"d":"2007-02-22","o":69.13,"h":70.55,"l":69.06,"c":70.4,"v":4322800},{"d":"2007-02-23","o":71.05,"h":71.37,"l":70.24,"c":70.47,"v":2400100},{"d":"2007-02-26","o":70.61,"h":71.58,"l":70.44,"c":70.8,"v":2028600},{"d":"2007-02-27","o":69.98,"h":71.13,"l":68.1,"c":68.91,"v":3815300},{"d":"2007-02-28","o":68.71,"h":69.61,"l":68,"c":68.46,"v":3849700},{"d":"2007-03-01","o":68.3,"h":69.03,"l":67.1,"c":68.48,"v":4180200},{"d":"2007-03-02","o":68.48,"h":68.72,"l":67.01,"c":67.21,"v":2764800},{"d":"2007-03-05","o":66.38,"h":67.84,"l":66.14,"c":67.06,"v":4047400},{"d":"2007-03-06","o":67.75,"h":68.24,"l":67.36,"c":68,"v":3358600},{"d":"2007-03-07","o":67.72,"h":70.14,"l":67.67,"c":68.63,"v":4602400},{"d":"2007-03-08","o":69.21,"h":69.4,"l":67.92,"c":68.18,"v":3448600},{"d":"2007-03-09","o":68.72,"h":69.1,"l":68.16,"c":68.37,"v":2445400},{"d":"2007-03-12","o":67.75,"h":68.14,"l":67.13,"c":67.89,"v":2323400},{"d":"2007-03-13","o":67.69,"h":68.93,"l":67.02,"c":67.16,"v":3075300},{"d":"2007-03-14","o":67.17,"h":68.4,"l":66.55,"c":68.4,"v":3711800},{"d":"2007-03-15","o":68.19,"h":68.5,"l":67.62,"c":67.74,"v":2440100},{"d":"2007-03-16","o":67.74,"h":68.58,"l":67.05,"c":67.31,"v":3165900},{"d":"2007-03-19","o":67.85,"h":68.57,"l":67.66,"c":68.31,"v":2190000},{"d":"2007-03-20","o":68.34,"h":68.93,"l":67.83,"c":68.91,"v":2841200},{"d":"2007-03-21","o":69.5,"h":70.05,"l":68.72,"c":69.56,"v":3516800},{"d":"2007-03-22","o":70.12,"h":70.81,"l":69.76,"c":70.4,"v":3638800},{"d":"2007-03-23","o":70.32,"h":70.4,"l":69.36,"c":70.03,"v":3204000},{"d":"2007-03-26","o":70.65,"h":70.9,"l":70.01,"c":70.29,"v":4205000},{"d":"2007-03-27","o":69.81,"h":70.29,"l":69.65,"c":70.05,"v":2612300},{"d":"2007-03-28","o":70.69,"h":70.81,"l":69.63,"c":70.08,"v":3732700},{"d":"2007-03-29","o":70.37,"h":71.62,"l":70.1,"c":71.5,"v":5116700},{"d":"2007-03-30","o":71.5,"h":71.5,"l":70.51,"c":70.7,"v":3316300},{"d":"2007-04-02","o":70.65,"h":71.64,"l":70.6,"c":71.26,"v":3728000},{"d":"2007-04-03","o":71.26,"h":71.98,"l":70.53,"c":71.84,"v":3108800},{"d":"2007-04-04","o":71.48,"h":71.94,"l":70.93,"c":71.8,"v":3103000},{"d":"2007-04-05","o":71.8,"h":72.26,"l":71.53,"c":72.09,"v":2377400},{"d":"2007-04-09","o":72.1,"h":72.72,"l":71.62,"c":72.19,"v":2200200},{"d":"2007-04-10","o":72.15,"h":73.2,"l":72.1,"c":73.1,"v":2153100},{"d":"2007-04-11","o":73.11,"h":73.4,"l":72.58,"c":72.89,"v":2669200},{"d":"2007-04-12","o":73.2,"h":74.85,"l":73.09,"c":74.64,"v":3879400},{"d":"2007-04-13","o":74.64,"h":75.25,"l":74.11,"c":75.12,"v":3170700},{"d":"2007-04-16","o":75.05,"h":75.15,"l":73.71,"c":74.72,"v":2809000},{"d":"2007-04-17","o":74.9,"h":75.26,"l":74.29,"c":74.76,"v":3822600},{"d":"2007-04-18","o":74.37,"h":75.19,"l":74.11,"c":74.8,"v":2870800},{"d":"2007-04-19","o":74.38,"h":74.38,"l":73.64,"c":74.03,"v":2943000},{"d":"2007-04-20","o":74.13,"h":75.08,"l":74.13,"c":75.08,"v":3492600},{"d":"2007-04-23","o":75.09,"h":75.75,"l":74.75,"c":75.09,"v":2394700},{"d":"2007-04-24","o":75.41,"h":75.72,"l":74.98,"c":75.18,"v":2427700},{"d":"2007-04-25","o":75.99,"h":76.93,"l":75.7,"c":76.4,"v":3920000},{"d":"2007-04-26","o":76.21,"h":76.21,"l":74.1,"c":74.42,"v":5308200},{"d":"2007-04-27","o":73.65,"h":74.4,"l":73.43,"c":73.53,"v":5264800},{"d":"2007-04-30","o":73.32,"h":74.27,"l":72.5,"c":72.5,"v":3435100},{"d":"2007-05-01","o":72.4,"h":73.57,"l":71.67,"c":73.29,"v":4079600},{"d":"2007-05-02","o":73.28,"h":74.48,"l":72.48,"c":74.1,"v":3127800},{"d":"2007-05-03","o":73.91,"h":75.1,"l":73.82,"c":74.74,"v":3612600},{"d":"2007-05-04","o":75.14,"h":75.99,"l":74.56,"c":75.11,"v":3044500},{"d":"2007-05-07","o":74.45,"h":75.41,"l":74.37,"c":75.12,"v":2551300},{"d":"2007-05-08","o":74.92,"h":75.07,"l":73.64,"c":74.42,"v":2481000},{"d":"2007-05-09","o":74.48,"h":74.53,"l":73.36,"c":74.09,"v":2152300},{"d":"2007-05-10","o":73.88,"h":74.28,"l":72.77,"c":72.95,"v":2793400},{"d":"2007-05-11","o":73.61,"h":74.35,"l":73.21,"c":73.93,"v":2389500},{"d":"2007-05-14","o":73.75,"h":74.74,"l":73.52,"c":73.91,"v":2376400},{"d":"2007-05-15","o":72.62,"h":74.28,"l":72.62,"c":73.6,"v":2855200},{"d":"2007-05-16","o":73.61,"h":74.95,"l":73.53,"c":74.95,"v":3774700},{"d":"2007-05-17","o":75,"h":76.92,"l":74.77,"c":76.34,"v":3845600},{"d":"2007-05-18","o":76.12,"h":78.04,"l":76.12,"c":77.79,"v":3541400},{"d":"2007-05-21","o":78.2,"h":79.4,"l":77.56,"c":78.71,"v":4036800},{"d":"2007-05-22","o":78.9,"h":79.28,"l":78.3,"c":78.4,"v":2628200},{"d":"2007-05-23","o":78.55,"h":79.65,"l":78.32,"c":78.4,"v":2792200},{"d":"2007-05-24","o":78.41,"h":79.51,"l":77.05,"c":77.56,"v":3018000},{"d":"2007-05-25","o":77.81,"h":78.56,"l":77.31,"c":78.02,"v":2328200},{"d":"2007-05-29","o":77.45,"h":78.47,"l":77.33,"c":78.28,"v":2426100},{"d":"2007-05-30","o":78.09,"h":81.15,"l":77.81,"c":81.14,"v":6055100},{"d":"2007-05-31","o":81.15,"h":82.08,"l":80.65,"c":80.75,"v":5304500},{"d":"2007-06-01","o":81.58,"h":82.08,"l":81,"c":81.45,"v":3651500},{"d":"2007-06-04","o":81.21,"h":83.34,"l":81.03,"c":83.19,"v":2629400},{"d":"2007-06-05","o":82.46,"h":83.68,"l":82.46,"c":83.55,"v":3467800},{"d":"2007-06-06","o":83.55,"h":83.55,"l":82.07,"c":82.46,"v":2376800},{"d":"2007-06-07","o":82.3,"h":83,"l":80.67,"c":80.67,"v":2823300},{"d":"2007-06-08","o":80.58,"h":82.45,"l":80.12,"c":82.41,"v":3097000},{"d":"2007-06-11","o":82.33,"h":83.95,"l":81.74,"c":83.49,"v":2970900},{"d":"2007-06-12","o":83.3,"h":83.99,"l":82.12,"c":82.54,"v":3041700},{"d":"2007-06-13","o":83,"h":84.04,"l":82.25,"c":83.88,"v":3487700},{"d":"2007-06-14","o":84.8,"h":86.34,"l":84.79,"c":86.17,"v":3506600},{"d":"2007-06-15","o":87.27,"h":87.79,"l":86.88,"c":87.3,"v":4266200},{"d":"2007-06-18","o":87.3,"h":87.82,"l":86.89,"c":87.08,"v":2619100},{"d":"2007-06-19","o":86.95,"h":87.7,"l":86.1,"c":86.9,"v":2640000},{"d":"2007-06-20","o":87.5,"h":87.67,"l":84.43,"c":84.61,"v":3295200},{"d":"2007-06-21","o":85.89,"h":86.48,"l":84.72,"c":85.92,"v":3036800},{"d":"2007-06-22","o":86.12,"h":86.32,"l":84.44,"c":84.94,"v":3018800},{"d":"2007-06-25","o":83.77,"h":84.53,"l":82.58,"c":83.69,"v":3033600},{"d":"2007-06-26","o":84,"h":84.12,"l":80.23,"c":80.43,"v":5695900},{"d":"2007-06-27","o":79.57,"h":81.17,"l":78.91,"c":81.02,"v":5954300},{"d":"2007-06-28","o":81.97,"h":82.1,"l":80.83,"c":81.1,"v":3525400},{"d":"2007-06-29","o":81.89,"h":82.65,"l":81.34,"c":81.59,"v":3430700},{"d":"2007-07-02","o":81.79,"h":82.62,"l":81.24,"c":82.62,"v":2788700},{"d":"2007-07-03","o":83.32,"h":83.44,"l":82.76,"c":83.32,"v":1444800},{"d":"2007-07-05","o":83.82,"h":84.25,"l":82.59,"c":83.42,"v":2367200},{"d":"2007-07-06","o":83.98,"h":84.57,"l":83.49,"c":84.16,"v":2260000},{"d":"2007-07-09","o":84.16,"h":84.68,"l":83.82,"c":84.14,"v":2806600},{"d":"2007-07-10","o":83.65,"h":84.44,"l":83.22,"c":83.22,"v":2466500},{"d":"2007-07-11","o":82.81,"h":83.61,"l":82.02,"c":83.61,"v":2953900},{"d":"2007-07-12","o":84.25,"h":84.89,"l":83.61,"c":84.89,"v":2540600},{"d":"2007-07-13","o":86.35,"h":87.29,"l":86,"c":86.19,"v":4887600},{"d":"2007-07-16","o":86.5,"h":86.64,"l":84.22,"c":85.66,"v":3493100},{"d":"2007-07-17","o":86.63,"h":87.3,"l":85.26,"c":85.56,"v":3743600},{"d":"2007-07-18","o":85.74,"h":87.79,"l":85.5,"c":87.6,"v":3556500},{"d":"2007-07-19","o":88,"h":88.92,"l":87.39,"c":88.87,"v":3262800},{"d":"2007-07-20","o":89,"h":89.22,"l":86.24,"c":86.53,"v":3827100},{"d":"2007-07-23","o":87.58,"h":87.58,"l":85.5,"c":86.38,"v":3154100},{"d":"2007-07-24","o":85.58,"h":85.58,"l":84.06,"c":84.36,"v":4116400},{"d":"2007-07-25","o":84.49,"h":84.99,"l":82.61,"c":84.75,"v":4143100},{"d":"2007-07-26","o":83.91,"h":83.91,"l":78.81,"c":82,"v":5611800},{"d":"2007-07-27","o":81.01,"h":82.34,"l":79.1,"c":80.77,"v":5560200},{"d":"2007-07-30","o":80.95,"h":81.99,"l":79.97,"c":81.12,"v":3512400},{"d":"2007-07-31","o":83.01,"h":83.44,"l":80.73,"c":80.84,"v":3652600},{"d":"2007-08-01","o":80.84,"h":81.75,"l":78.44,"c":81.21,"v":4470500},{"d":"2007-08-02","o":81.49,"h":82.18,"l":79.5,"c":80.78,"v":3531500},{"d":"2007-08-03","o":80.01,"h":81.01,"l":78.1,"c":78.1,"v":4455900},{"d":"2007-08-06","o":78.01,"h":78.59,"l":75.71,"c":78.4,"v":5344700},{"d":"2007-08-07","o":76.65,"h":80.67,"l":76.09,"c":79.69,"v":4065400},{"d":"2007-08-08","o":80.29,"h":82.05,"l":79.67,"c":81.19,"v":5190400},{"d":"2007-08-09","o":80.11,"h":82.67,"l":79.6,"c":81.46,"v":5374400},{"d":"2007-08-10","o":81.11,"h":82.08,"l":78.75,"c":81.48,"v":3588200},{"d":"2007-08-13","o":81.8,"h":82.6,"l":80.69,"c":80.84,"v":2793000},{"d":"2007-08-14","o":81.67,"h":81.77,"l":79.37,"c":79.45,"v":2705500},{"d":"2007-08-15","o":79,"h":80.06,"l":76.4,"c":76.62,"v":4520000},{"d":"2007-08-16","o":74.9,"h":76.85,"l":72.61,"c":75.62,"v":6573600},{"d":"2007-08-17","o":77.95,"h":78.36,"l":75,"c":76.71,"v":4867600},{"d":"2007-08-20","o":76.54,"h":76.85,"l":74.98,"c":76.04,"v":3840500},{"d":"2007-08-21","o":75.48,"h":76.48,"l":74.25,"c":74.6,"v":2990800},{"d":"2007-08-22","o":75.39,"h":75.73,"l":73.86,"c":74.39,"v":4273300},{"d":"2007-08-23","o":75.2,"h":76.04,"l":74.33,"c":75.72,"v":2628100},{"d":"2007-08-24","o":75.03,"h":76.7,"l":75,"c":76.32,"v":2856000},{"d":"2007-08-27","o":76.17,"h":76.17,"l":75.12,"c":75.33,"v":2651100},{"d":"2007-08-28","o":74.76,"h":75.01,"l":73.41,"c":73.59,"v":3819400},{"d":"2007-08-29","o":74.05,"h":75.53,"l":73.65,"c":75.46,"v":3505800},{"d":"2007-08-30","o":75.45,"h":77.16,"l":75,"c":76.27,"v":3547600},{"d":"2007-08-31","o":77.26,"h":78.09,"l":77.05,"c":77.38,"v":2645200},{"d":"2007-09-04","o":77.38,"h":79.78,"l":77.11,"c":79.43,"v":2317900},{"d":"2007-09-05","o":79.08,"h":79.81,"l":78.14,"c":79.24,"v":3503000},{"d":"2007-09-06","o":79.26,"h":80.66,"l":79.26,"c":80.4,"v":2088300},{"d":"2007-09-07","o":79.41,"h":79.41,"l":77.91,"c":78.79,"v":2286300},{"d":"2007-09-10","o":78.38,"h":79.42,"l":76.76,"c":79.07,"v":3019000},{"d":"2007-09-11","o":79.2,"h":80.47,"l":78.62,"c":80.25,"v":2788200},{"d":"2007-09-12","o":81.4,"h":82.69,"l":80.86,"c":82.17,"v":3649900},{"d":"2007-09-13","o":82.36,"h":82.66,"l":81.35,"c":81.98,"v":2710700},{"d":"2007-09-14","o":81.18,"h":83.5,"l":81.02,"c":83.19,"v":3169400},{"d":"2007-09-17","o":83.23,"h":84.95,"l":83.13,"c":84.2,"v":3100200},{"d":"2007-09-18","o":85.79,"h":87.27,"l":82.98,"c":86.89,"v":3903600},{"d":"2007-09-19","o":88.05,"h":88.5,"l":86.98,"c":88.15,"v":5037600},{"d":"2007-09-20","o":88,"h":89,"l":87.65,"c":88.81,"v":3433600},{"d":"2007-09-21","o":89.74,"h":89.85,"l":88.8,"c":88.8,"v":3083400},{"d":"2007-09-24","o":88.7,"h":89,"l":87.28,"c":87.73,"v":2304300},{"d":"2007-09-25","o":87,"h":88,"l":85.63,"c":87.89,"v":3415600},{"d":"2007-09-26","o":88.57,"h":88.9,"l":86.89,"c":88.16,"v":2240000},{"d":"2007-09-27","o":88.92,"h":90.84,"l":88.87,"c":90.54,"v":2925600},{"d":"2007-09-28","o":90.73,"h":91.25,"l":89.81,"c":90.06,"v":2314700},{"d":"2007-10-01","o":89.43,"h":92.11,"l":89.43,"c":91.96,"v":2290500},{"d":"2007-10-02","o":91.09,"h":91.61,"l":89.6,"c":90.61,"v":3266600},{"d":"2007-10-03","o":90.69,"h":91.5,"l":88.75,"c":89.44,"v":2270300},{"d":"2007-10-04","o":88.81,"h":89.95,"l":87.44,"c":89.66,"v":2798200},{"d":"2007-10-05","o":89.05,"h":90.26,"l":88.59,"c":90.1,"v":2059600},{"d":"2007-10-08","o":90.1,"h":90.1,"l":88.54,"c":89.16,"v":1522700},{"d":"2007-10-09","o":89.18,"h":92.22,"l":89.18,"c":92.22,"v":4167400},{"d":"2007-10-10","o":91.51,"h":93.34,"l":91.12,"c":92.85,"v":2269900},{"d":"2007-10-11","o":93.63,"h":96.25,"l":91.74,"c":93.76,"v":3587400},{"d":"2007-10-12","o":93.76,"h":95.62,"l":93.43,"c":95,"v":1974500},{"d":"2007-10-15","o":96.66,"h":97.05,"l":95.47,"c":95.9,"v":2454600},{"d":"2007-10-16","o":96.43,"h":97.43,"l":95.74,"c":96.77,"v":3199600},{"d":"2007-10-17","o":97.25,"h":97.43,"l":94.8,"c":95.55,"v":4114900},{"d":"2007-10-18","o":95.4,"h":97.15,"l":95,"c":97.09,"v":2587500},{"d":"2007-10-19","o":96.77,"h":97.98,"l":93.13,"c":93.34,"v":4233800},{"d":"2007-10-22","o":92.17,"h":92.74,"l":90.11,"c":91.37,"v":3876900},{"d":"2007-10-23","o":91.6,"h":92.84,"l":89.63,"c":91.4,"v":3620900},{"d":"2007-10-24","o":90.22,"h":93.25,"l":90.14,"c":93.1,"v":3263700},{"d":"2007-10-25","o":94,"h":94.42,"l":93.2,"c":94.03,"v":4423400},{"d":"2007-10-26","o":96.86,"h":98.59,"l":95.79,"c":97.45,"v":4035700},{"d":"2007-10-29","o":98.2,"h":103.38,"l":98.01,"c":101.85,"v":6018700},{"d":"2007-10-30","o":100.46,"h":100.74,"l":98.6,"c":99.01,"v":4056000},{"d":"2007-10-31","o":100,"h":104.19,"l":99.25,"c":103.81,"v":5209300},{"d":"2007-11-01","o":102.9,"h":102.9,"l":99.08,"c":99.18,"v":5372000},{"d":"2007-11-02","o":101.85,"h":104.02,"l":100.8,"c":103.82,"v":6465000},{"d":"2007-11-05","o":103,"h":103.5,"l":100.41,"c":102.28,"v":3189000},{"d":"2007-11-06","o":103.09,"h":106.11,"l":103.09,"c":105.96,"v":3377300},{"d":"2007-11-07","o":106.22,"h":107.73,"l":103.25,"c":103.25,"v":4265200},{"d":"2007-11-08","o":104.78,"h":107.6,"l":101.47,"c":104.72,"v":4998000},{"d":"2007-11-09","o":103.22,"h":104.38,"l":101.95,"c":102.82,"v":3392600},{"d":"2007-11-12","o":100.05,"h":101,"l":96.44,"c":96.48,"v":4624500},{"d":"2007-11-13","o":99.26,"h":99.75,"l":95.27,"c":99.14,"v":4985900},{"d":"2007-11-14","o":101,"h":101.9,"l":99,"c":99.22,"v":2943300},{"d":"2007-11-15","o":99.12,"h":99.72,"l":96,"c":97.2,"v":3487000},{"d":"2007-11-16","o":99.55,"h":99.95,"l":97.32,"c":99.4,"v":3446600},{"d":"2007-11-19","o":99.5,"h":100.8,"l":98.58,"c":99.49,"v":3999600},{"d":"2007-11-20","o":99.85,"h":102.67,"l":99.71,"c":101.94,"v":3922500},{"d":"2007-11-21","o":101.3,"h":102.11,"l":98.99,"c":98.99,"v":3552200},{"d":"2007-11-23","o":100.65,"h":101.75,"l":98.62,"c":101.6,"v":1159800},{"d":"2007-11-26","o":101.75,"h":102.6,"l":98.74,"c":98.78,"v":3058600},{"d":"2007-11-27","o":96.85,"h":97.67,"l":94.64,"c":96.73,"v":3959500},{"d":"2007-11-28","o":97.26,"h":97.99,"l":95.42,"c":97.65,"v":4319000},{"d":"2007-11-29","o":97.65,"h":99.25,"l":96.81,"c":98,"v":2988700},{"d":"2007-11-30","o":98.98,"h":99.08,"l":95.66,"c":96.79,"v":4475300},{"d":"2007-12-03","o":96,"h":97.39,"l":94.46,"c":96.28,"v":3932000},{"d":"2007-12-04","o":96.86,"h":96.86,"l":95.25,"c":95.62,"v":3310500},{"d":"2007-12-05","o":96.7,"h":99.04,"l":96.7,"c":98.38,"v":3134400},{"d":"2007-12-06","o":98.09,"h":100.46,"l":97.01,"c":99.98,"v":3540700},{"d":"2007-12-07","o":100.08,"h":100.67,"l":98.56,"c":99.44,"v":2236900},{"d":"2007-12-10","o":99.92,"h":101.53,"l":99.68,"c":101.49,"v":2453000},{"d":"2007-12-11","o":102,"h":104,"l":99.46,"c":99.88,"v":3262400},{"d":"2007-12-12","o":101.91,"h":105.39,"l":101.91,"c":104.87,"v":4942800},{"d":"2007-12-13","o":104.55,"h":106.31,"l":103.65,"c":106.07,"v":3850100},{"d":"2007-12-14","o":104.58,"h":107.19,"l":104.58,"c":104.89,"v":3565300},{"d":"2007-12-17","o":104.23,"h":104.75,"l":100.89,"c":101.03,"v":2793300},{"d":"2007-12-18","o":103.46,"h":103.74,"l":101.39,"c":102.9,"v":2720400},{"d":"2007-12-19","o":103.39,"h":104.22,"l":102.4,"c":103.49,"v":2282900},{"d":"2007-12-20","o":104.04,"h":105.15,"l":103.81,"c":105.13,"v":2116700},{"d":"2007-12-21","o":105.38,"h":108.43,"l":105.38,"c":108.14,"v":3732900},{"d":"2007-12-24","o":108.01,"h":108.6,"l":106.96,"c":108.03,"v":616500},{"d":"2007-12-26","o":107.45,"h":108.45,"l":107.32,"c":107.37,"v":1574500},{"d":"2007-12-27","o":106.82,"h":108.82,"l":106.25,"c":106.69,"v":2304700},{"d":"2007-12-28","o":108.28,"h":109.32,"l":107.08,"c":108.45,"v":1875200},{"d":"2007-12-31","o":107.89,"h":108.62,"l":107.05,"c":107.54,"v":1654100},{"d":"2008-01-02","o":108.53,"h":111.78,"l":108.53,"c":110.31,"v":3866000},{"d":"2008-01-03","o":110.46,"h":112,"l":109.57,"c":110.59,"v":2917000},{"d":"2008-01-04","o":108.19,"h":112.49,"l":107.19,"c":107.39,"v":3254200},{"d":"2008-01-07","o":108.27,"h":109.06,"l":104.16,"c":105.63,"v":3087800},{"d":"2008-01-08","o":105.58,"h":107.75,"l":102.67,"c":103.14,"v":2961800},{"d":"2008-01-09","o":102.51,"h":107.75,"l":102.21,"c":107.68,"v":4864200},{"d":"2008-01-10","o":105.04,"h":106.97,"l":104.64,"c":106.04,"v":3304500},{"d":"2008-01-11","o":104.86,"h":107.08,"l":104.24,"c":104.92,"v":2013300},{"d":"2008-01-14","o":106.99,"h":108.74,"l":105.59,"c":108.56,"v":2982900},{"d":"2008-01-15","o":107.86,"h":107.86,"l":104.6,"c":104.65,"v":2960200},{"d":"2008-01-16","o":102.05,"h":104.36,"l":99.31,"c":99.65,"v":5117100},{"d":"2008-01-17","o":100,"h":101.5,"l":94.38,"c":94.89,"v":4711800},{"d":"2008-01-18","o":93.94,"h":97.46,"l":92.59,"c":95.84,"v":4700700},{"d":"2008-01-22","o":88.61,"h":94.64,"l":88.28,"c":92.75,"v":5478200},{"d":"2008-01-23","o":90.21,"h":91.33,"l":84.52,"c":91.33,"v":6913900},{"d":"2008-01-24","o":91.5,"h":95.01,"l":91.5,"c":93.02,"v":5759600},{"d":"2008-01-25","o":95.29,"h":96.32,"l":91.57,"c":92.58,"v":3884000},{"d":"2008-01-28","o":92.52,"h":94.5,"l":91.69,"c":94.16,"v":3370500},{"d":"2008-01-29","o":94.94,"h":95.11,"l":93.21,"c":93.82,"v":2607800},{"d":"2008-01-30","o":93.6,"h":96.41,"l":92.53,"c":94.29,"v":3606500},{"d":"2008-01-31","o":93.83,"h":96.16,"l":91.6,"c":95.36,"v":4403200},{"d":"2008-02-01","o":96.49,"h":98.74,"l":95.57,"c":98.47,"v":3956400},{"d":"2008-02-04","o":98.49,"h":99.73,"l":97.4,"c":98.48,"v":2302600},{"d":"2008-02-05","o":96.93,"h":97.61,"l":95,"c":95.3,"v":2823500},{"d":"2008-02-06","o":96,"h":97.39,"l":94.32,"c":94.93,"v":3020700},{"d":"2008-02-07","o":97.73,"h":98.82,"l":92.5,"c":97.77,"v":5453900},{"d":"2008-02-08","o":98.73,"h":101.04,"l":98.09,"c":100.63,"v":3705800},{"d":"2008-02-11","o":101.2,"h":103.56,"l":99.95,"c":103.53,"v":4086600},{"d":"2008-02-12","o":104.29,"h":105.81,"l":103.4,"c":104.8,"v":4422900},{"d":"2008-02-13","o":105.81,"h":108.37,"l":104.74,"c":108.22,"v":4879100},{"d":"2008-02-14","o":108.89,"h":109.48,"l":106.72,"c":106.85,"v":3770500},{"d":"2008-02-15","o":105.75,"h":107.1,"l":104.45,"c":106.19,"v":3109800},{"d":"2008-02-19","o":108.87,"h":110.5,"l":108,"c":108.44,"v":4248300},{"d":"2008-02-20","o":108,"h":111.94,"l":106.44,"c":111.78,"v":3646200},{"d":"2008-02-21","o":112.07,"h":112.34,"l":108.72,"c":108.79,"v":4064200},{"d":"2008-02-22","o":109.54,"h":110.34,"l":106.84,"c":109.71,"v":3524600},{"d":"2008-02-25","o":109.99,"h":114,"l":109.65,"c":113.63,"v":3987200},{"d":"2008-02-26","o":113.32,"h":115.21,"l":111.56,"c":114.63,"v":3984400},{"d":"2008-02-27","o":114.55,"h":115.23,"l":113.14,"c":113.55,"v":2653000},{"d":"2008-02-28","o":113.68,"h":119.48,"l":113.61,"c":119.4,"v":6369100},{"d":"2008-02-29","o":119.13,"h":119.17,"l":113.84,"c":114.71,"v":4530900},{"d":"2008-03-03","o":114.45,"h":117.93,"l":114.12,"c":116.42,"v":4063000},{"d":"2008-03-04","o":116.99,"h":117.07,"l":112.7,"c":114.69,"v":4645200},{"d":"2008-03-05","o":115.95,"h":116.14,"l":113.98,"c":115.86,"v":4408100},{"d":"2008-03-06","o":116.43,"h":117.87,"l":114.58,"c":115.77,"v":4997600},{"d":"2008-03-07","o":115.08,"h":117.92,"l":114.45,"c":116.22,"v":5874500},{"d":"2008-03-10","o":116.97,"h":118.3,"l":114.53,"c":115.35,"v":5066900},{"d":"2008-03-11","o":116.52,"h":119.25,"l":115.48,"c":118.87,"v":4280200},{"d":"2008-03-12","o":119.25,"h":119.96,"l":116.56,"c":117.62,"v":3130300},{"d":"2008-03-13","o":116.82,"h":120.56,"l":115,"c":119.86,"v":4727300},{"d":"2008-03-14","o":120.51,"h":120.51,"l":115.49,"c":117.46,"v":4537200},{"d":"2008-03-17","o":114.51,"h":116,"l":111.44,"c":113.86,"v":4922800},{"d":"2008-03-18","o":116.62,"h":118.27,"l":115.03,"c":118.27,"v":3838800},{"d":"2008-03-19","o":117.67,"h":117.79,"l":109.15,"c":110.15,"v":5151100},{"d":"2008-03-20","o":107.51,"h":108.91,"l":103.5,"c":107.75,"v":5718500},{"d":"2008-03-24","o":108.02,"h":111.22,"l":107.04,"c":110.06,"v":3093600},{"d":"2008-03-25","o":110.5,"h":113.44,"l":110.28,"c":112.94,"v":2767600},{"d":"2008-03-26","o":115.01,"h":120.44,"l":114.75,"c":119.75,"v":6447900},{"d":"2008-03-27","o":119.75,"h":122.34,"l":119.06,"c":119.19,"v":4450600},{"d":"2008-03-28","o":119.84,"h":122.11,"l":118,"c":119.05,"v":3896100},{"d":"2008-03-31","o":119.75,"h":121.8,"l":118.28,"c":120.82,"v":4454100},{"d":"2008-04-01","o":121,"h":121.16,"l":117.65,"c":120.87,"v":5358900},{"d":"2008-04-02","o":121.22,"h":123.54,"l":118.88,"c":122.39,"v":3239100},{"d":"2008-04-03","o":121.88,"h":125,"l":121.7,"c":123.18,"v":3857900},{"d":"2008-04-04","o":124,"h":127.73,"l":123.6,"c":126.41,"v":3532900},{"d":"2008-04-07","o":129.68,"h":131.45,"l":127.29,"c":128.6,"v":5315800},{"d":"2008-04-08","o":128.85,"h":131.59,"l":127.6,"c":130,"v":3840800},{"d":"2008-04-09","o":132,"h":135.34,"l":130.49,"c":133.89,"v":6393200},{"d":"2008-04-10","o":134.54,"h":135.19,"l":132.11,"c":134.26,"v":4795700},{"d":"2008-04-11","o":132.39,"h":134.42,"l":131.59,"c":131.93,"v":2923800},{"d":"2008-04-14","o":131.07,"h":136.81,"l":131.07,"c":136.44,"v":3564700},{"d":"2008-04-15","o":138.48,"h":138.48,"l":133.96,"c":136.1,"v":3476100},{"d":"2008-04-16","o":137.3,"h":140.91,"l":136.16,"c":140.7,"v":4400200},{"d":"2008-04-17","o":138.74,"h":140.95,"l":137.91,"c":139.01,"v":3799600},{"d":"2008-04-18","o":138.85,"h":142.57,"l":138.32,"c":142.51,"v":4278100},{"d":"2008-04-21","o":143.28,"h":143.67,"l":139.74,"c":141.15,"v":4382300},{"d":"2008-04-22","o":141.72,"h":142.99,"l":140.55,"c":141.6,"v":4839700},{"d":"2008-04-23","o":141.7,"h":141.8,"l":137.85,"c":138.93,"v":3659200},{"d":"2008-04-24","o":137.27,"h":137.99,"l":133.04,"c":133.34,"v":4870000},{"d":"2008-04-25","o":134.11,"h":137.8,"l":134.11,"c":137.8,"v":4696400},{"d":"2008-04-28","o":138.98,"h":141.42,"l":137.45,"c":137.9,"v":3295700},{"d":"2008-04-29","o":136,"h":136.71,"l":131.7,"c":132.68,"v":3294400},{"d":"2008-04-30","o":133.25,"h":136.72,"l":132.03,"c":134.68,"v":3768100},{"d":"2008-05-01","o":131.02,"h":131.67,"l":122.48,"c":126.41,"v":8296800},{"d":"2008-05-02","o":127.06,"h":129.01,"l":125.5,"c":128.81,"v":4560700},{"d":"2008-05-05","o":129.12,"h":133.78,"l":129.12,"c":131.33,"v":4278600},{"d":"2008-05-06","o":132.73,"h":138.71,"l":132.08,"c":137.66,"v":5925900},{"d":"2008-05-07","o":139.22,"h":139.5,"l":135.27,"c":135.83,"v":4338000},{"d":"2008-05-08","o":136.22,"h":138.35,"l":135.02,"c":138.18,"v":3861700},{"d":"2008-05-09","o":138.09,"h":138.65,"l":133.65,"c":135.67,"v":3609500},{"d":"2008-05-12","o":133.6,"h":134.5,"l":131.35,"c":134.05,"v":4250900},{"d":"2008-05-13","o":135.01,"h":140,"l":134.05,"c":139.3,"v":5817300},{"d":"2008-05-14","o":139.74,"h":140.3,"l":134.67,"c":135.04,"v":6770300},{"d":"2008-05-15","o":136.81,"h":138.22,"l":133.54,"c":136.16,"v":7039800},{"d":"2008-05-16","o":138.52,"h":143.49,"l":138.22,"c":143.49,"v":6776000},{"d":"2008-05-19","o":145,"h":146.45,"l":142.79,"c":144.22,"v":4916100},{"d":"2008-05-20","o":145.5,"h":147.9,"l":144.26,"c":146.8,"v":4708500},{"d":"2008-05-21","o":147.33,"h":149.23,"l":144.44,"c":144.75,"v":6462000},{"d":"2008-05-22","o":145.5,"h":147.49,"l":142.32,"c":143.9,"v":4904300},{"d":"2008-05-23","o":145.7,"h":145.9,"l":137.51,"c":139.41,"v":5166100},{"d":"2008-05-27","o":138.99,"h":138.99,"l":135.05,"c":135.85,"v":4765900},{"d":"2008-05-28","o":135,"h":139.03,"l":133.42,"c":138.97,"v":4712800},{"d":"2008-05-29","o":138.14,"h":138.14,"l":132.88,"c":133.16,"v":4636900},{"d":"2008-05-30","o":134,"h":135.64,"l":132.4,"c":134.06,"v":4585900},{"d":"2008-06-02","o":133.54,"h":138.1,"l":133.54,"c":136,"v":3779700},{"d":"2008-06-03","o":136.44,"h":136.44,"l":130.91,"c":130.91,"v":4998100},{"d":"2008-06-04","o":129.6,"h":133.83,"l":128.54,"c":130.15,"v":5962700},{"d":"2008-06-05","o":130.86,"h":135.44,"l":129.86,"c":135.4,"v":4560800},{"d":"2008-06-06","o":137.4,"h":139.6,"l":133.9,"c":133.9,"v":6587200},{"d":"2008-06-09","o":135.46,"h":142.35,"l":135.25,"c":141.99,"v":6126800},{"d":"2008-06-10","o":141,"h":141.94,"l":134.91,"c":137.2,"v":5586600},{"d":"2008-06-11","o":138.51,"h":141.15,"l":137.21,"c":140,"v":4435600},{"d":"2008-06-12","o":139.73,"h":140.06,"l":136.93,"c":137.43,"v":5330600},{"d":"2008-06-13","o":137.7,"h":139.68,"l":136.06,"c":138.46,"v":3924000},{"d":"2008-06-16","o":140.49,"h":142,"l":137.12,"c":137.43,"v":3795200},{"d":"2008-06-17","o":137.85,"h":141.95,"l":136.79,"c":141.27,"v":4590900},{"d":"2008-06-18","o":141.99,"h":141.99,"l":137.03,"c":139.67,"v":5285100},{"d":"2008-06-19","o":140.46,"h":143.23,"l":137.15,"c":137.45,"v":5993400},{"d":"2008-06-20","o":139.75,"h":140.25,"l":135.71,"c":136.93,"v":4465100},{"d":"2008-06-23","o":136.07,"h":143.93,"l":136.07,"c":143.93,"v":4285200},{"d":"2008-06-24","o":142.27,"h":143.12,"l":136.69,"c":137.04,"v":5036100},{"d":"2008-06-25","o":137.5,"h":137.99,"l":130.04,"c":132.66,"v":6496100},{"d":"2008-06-26","o":134.34,"h":137.06,"l":132,"c":134.4,"v":6397400},{"d":"2008-06-27","o":136.21,"h":137.79,"l":134.83,"c":137.1,"v":4148700},{"d":"2008-06-30","o":138.5,"h":139.99,"l":136.46,"c":139,"v":5211800},{"d":"2008-07-01","o":139.4,"h":142.42,"l":139.21,"c":142.1,"v":4756200},{"d":"2008-07-02","o":142.5,"h":145,"l":134.4,"c":134.43,"v":5458000},{"d":"2008-07-03","o":134.63,"h":136,"l":130.4,"c":133.19,"v":3615100},{"d":"2008-07-07","o":130.88,"h":133.18,"l":126.16,"c":127.57,"v":6102600},{"d":"2008-07-08","o":125.47,"h":125.74,"l":118.25,"c":122.87,"v":8975200},{"d":"2008-07-09","o":123.56,"h":124.73,"l":116.57,"c":116.96,"v":6999100},{"d":"2008-07-10","o":118,"h":122.5,"l":116.66,"c":122.43,"v":6284600},{"d":"2008-07-11","o":123.39,"h":126.79,"l":121.93,"c":124.59,"v":5197900},{"d":"2008-07-14","o":126.4,"h":126.6,"l":122.52,"c":124.93,"v":3447500},{"d":"2008-07-15","o":124.18,"h":125.15,"l":117.87,"c":117.94,"v":5521500},{"d":"2008-07-16","o":117.2,"h":119.41,"l":112.18,"c":114.46,"v":6750300},{"d":"2008-07-17","o":114.01,"h":116.24,"l":107.38,"c":111.12,"v":9248000},{"d":"2008-07-18","o":111,"h":114.53,"l":109.75,"c":110.94,"v":6850100},{"d":"2008-07-21","o":112.04,"h":116,"l":110.39,"c":115.76,"v":4928700},{"d":"2008-07-22","o":114.17,"h":116.5,"l":111.62,"c":114.42,"v":6785700},{"d":"2008-07-23","o":114.21,"h":115.5,"l":108.06,"c":108.76,"v":7498300},{"d":"2008-07-24","o":109.56,"h":111.58,"l":105.01,"c":108.87,"v":7385700},{"d":"2008-07-25","o":109,"h":111.97,"l":107.74,"c":109.6,"v":5211300},{"d":"2008-07-28","o":112.38,"h":114,"l":110.45,"c":111.5,"v":4323200},{"d":"2008-07-29","o":111.2,"h":111.52,"l":105.23,"c":107.63,"v":5324000},{"d":"2008-07-30","o":107.08,"h":117.45,"l":106.15,"c":116.56,"v":7335200},{"d":"2008-07-31","o":120.22,"h":121.27,"l":111.17,"c":112.17,"v":7254800},{"d":"2008-08-01","o":113.63,"h":118.22,"l":112.77,"c":113.74,"v":5686700},{"d":"2008-08-04","o":114.13,"h":114.36,"l":105.65,"c":106.72,"v":6009900},{"d":"2008-08-05","o":105.14,"h":107.84,"l":104.1,"c":106.88,"v":5798500},{"d":"2008-08-06","o":107.76,"h":110.91,"l":107.35,"c":110.81,"v":4425100},{"d":"2008-08-07","o":112.59,"h":113.31,"l":108.72,"c":108.78,"v":5486800},{"d":"2008-08-08","o":106.56,"h":107.17,"l":103.46,"c":105.21,"v":6719200},{"d":"2008-08-11","o":105.14,"h":106.02,"l":100.44,"c":103.73,"v":5760200},{"d":"2008-08-12","o":104.9,"h":105.48,"l":102.2,"c":104.1,"v":7179300},{"d":"2008-08-13","o":104.68,"h":111.41,"l":104.42,"c":110.69,"v":5644000},{"d":"2008-08-14","o":111.05,"h":113,"l":107.93,"c":110.62,"v":4572900},{"d":"2008-08-15","o":109.5,"h":109.5,"l":104.81,"c":106.74,"v":5122900},{"d":"2008-08-18","o":107.75,"h":109.32,"l":104.63,"c":105.27,"v":3639400},{"d":"2008-08-19","o":106,"h":110.44,"l":105.25,"c":110.17,"v":4251800},{"d":"2008-08-20","o":111.54,"h":115.37,"l":110.3,"c":114.49,"v":6763600},{"d":"2008-08-21","o":116.99,"h":117.64,"l":113.87,"c":115.89,"v":4952300},{"d":"2008-08-22","o":114.64,"h":114.64,"l":109.9,"c":111.57,"v":3545600},{"d":"2008-08-25","o":111.27,"h":113.23,"l":109.71,"c":112.63,"v":3895800},{"d":"2008-08-26","o":114.31,"h":117.16,"l":114.1,"c":115.76,"v":3799500},{"d":"2008-08-27","o":118.2,"h":119.84,"l":116.35,"c":117.24,"v":3952700},{"d":"2008-08-28","o":118.22,"h":118.59,"l":112.19,"c":114.36,"v":4612700},{"d":"2008-08-29","o":115.81,"h":116.1,"l":113.97,"c":114.38,"v":3813600},{"d":"2008-09-02","o":111,"h":111,"l":105.73,"c":106.34,"v":7160500},{"d":"2008-09-03","o":105.84,"h":108.15,"l":104.13,"c":107.48,"v":6462300},{"d":"2008-09-04","o":107.37,"h":110.98,"l":105.66,"c":110.03,"v":7231600},{"d":"2008-09-05","o":110.04,"h":112.11,"l":107.92,"c":111.43,"v":6164900},{"d":"2008-09-08","o":113.22,"h":113.38,"l":107.92,"c":109.77,"v":5652200},{"d":"2008-09-09","o":107.41,"h":108.85,"l":100.4,"c":100.55,"v":8154200},{"d":"2008-09-10","o":102.19,"h":106.74,"l":100.99,"c":105.36,"v":6343200},{"d":"2008-09-11","o":104.38,"h":109.92,"l":102.62,"c":109.01,"v":5896100},{"d":"2008-09-12","o":109.58,"h":113.66,"l":108.31,"c":112.39,"v":4388100},{"d":"2008-09-15","o":106.83,"h":108.65,"l":103.02,"c":104.39,"v":5712500},{"d":"2008-09-16","o":100.5,"h":109.42,"l":98.49,"c":108.84,"v":6605100},{"d":"2008-09-17","o":108.99,"h":111.88,"l":103.59,"c":106.58,"v":6704800},{"d":"2008-09-18","o":108.4,"h":115,"l":107.48,"c":113.19,"v":7135800},{"d":"2008-09-19","o":120.01,"h":124.79,"l":117,"c":121.15,"v":7929600},{"d":"2008-09-22","o":120.9,"h":121.72,"l":115.95,"c":116.13,"v":5781500},{"d":"2008-09-23","o":116.34,"h":118.61,"l":112.87,"c":113.41,"v":3730400},{"d":"2008-09-24","o":114.32,"h":115.94,"l":111.91,"c":112.59,"v":2807800},{"d":"2008-09-25","o":112.99,"h":115.65,"l":111.35,"c":114.73,"v":3687600},{"d":"2008-09-26","o":110.43,"h":112.5,"l":106.04,"c":109.88,"v":3750000},{"d":"2008-09-29","o":105.46,"h":106,"l":94.82,"c":98.87,"v":6561500},{"d":"2008-09-30","o":101.17,"h":105.55,"l":100.54,"c":104.28,"v":5058900},{"d":"2008-10-01","o":102.42,"h":103.17,"l":97.59,"c":100.15,"v":4778000},{"d":"2008-10-02","o":98,"h":98.6,"l":90.37,"c":91.26,"v":5580800},{"d":"2008-10-03","o":91.64,"h":97.85,"l":89.81,"c":90.48,"v":5504700},{"d":"2008-10-06","o":87.01,"h":87.75,"l":78.27,"c":86.46,"v":8553900},{"d":"2008-10-07","o":88.51,"h":90.46,"l":79.87,"c":80.1,"v":6216700},{"d":"2008-10-08","o":76.7,"h":85.2,"l":73.51,"c":80.45,"v":9310300},{"d":"2008-10-09","o":81.81,"h":83.77,"l":71.8,"c":71.8,"v":6272400},{"d":"2008-10-10","o":68.45,"h":71.75,"l":58,"c":66.8,"v":14691300},{"d":"2008-10-13","o":70.02,"h":81.66,"l":69.87,"c":81.04,"v":6901600},{"d":"2008-10-14","o":84.58,"h":89.71,"l":75.87,"c":79.84,"v":9847200},{"d":"2008-10-15","o":77.22,"h":77.35,"l":64.06,"c":65.28,"v":8863600},{"d":"2008-10-16","o":66.51,"h":75.98,"l":64.01,"c":75.66,"v":10646400},{"d":"2008-10-17","o":72.33,"h":81.81,"l":71.05,"c":73.88,"v":8477000},{"d":"2008-10-20","o":76.61,"h":81.98,"l":76.5,"c":81.39,"v":7268900},{"d":"2008-10-21","o":79.12,"h":82.77,"l":76.29,"c":79.14,"v":6716100},{"d":"2008-10-22","o":74.17,"h":75.85,"l":67,"c":69.49,"v":6446200},{"d":"2008-10-23","o":71.1,"h":74.4,"l":67.5,"c":73.33,"v":7498400},{"d":"2008-10-24","o":64.56,"h":71.87,"l":64.5,"c":69.7,"v":6896200},{"d":"2008-10-27","o":68.9,"h":70.45,"l":63.7,"c":64.36,"v":6884700},{"d":"2008-10-28","o":67.01,"h":72.03,"l":64.07,"c":71.5,"v":6270800},{"d":"2008-10-29","o":72.87,"h":78.87,"l":72,"c":74.81,"v":8064100},{"d":"2008-10-30","o":77.71,"h":79.92,"l":72.86,"c":78.95,"v":6158400},{"d":"2008-10-31","o":77.52,"h":85.98,"l":76.68,"c":82.33,"v":6013400},{"d":"2008-11-03","o":81.14,"h":82.39,"l":77.01,"c":79.28,"v":4833000},{"d":"2008-11-04","o":82.32,"h":84.52,"l":80.83,"c":83.2,"v":5338900},{"d":"2008-11-05","o":80.34,"h":84.18,"l":78.56,"c":80.42,"v":5194400},{"d":"2008-11-06","o":78.87,"h":80.29,"l":74,"c":74.94,"v":4501000},{"d":"2008-11-07","o":75.67,"h":77.72,"l":74,"c":76.99,"v":3301400},{"d":"2008-11-10","o":80.07,"h":81.49,"l":77.53,"c":78.55,"v":4166200},{"d":"2008-11-11","o":75.99,"h":78.32,"l":73.52,"c":75.98,"v":4356300},{"d":"2008-11-12","o":74,"h":74.48,"l":70.2,"c":70.65,"v":4899500},{"d":"2008-11-13","o":71.36,"h":80.45,"l":69.73,"c":80.29,"v":9396200},{"d":"2008-11-14","o":78.02,"h":81.39,"l":75.79,"c":76.04,"v":4561400},{"d":"2008-11-17","o":75.35,"h":78.3,"l":73.91,"c":74.36,"v":4572100},{"d":"2008-11-18","o":75.39,"h":77.1,"l":72.31,"c":75.69,"v":4620700},{"d":"2008-11-19","o":75.85,"h":77.27,"l":71.44,"c":72.19,"v":6016300},{"d":"2008-11-20","o":70.08,"h":70.29,"l":61.02,"c":61.55,"v":8162500},{"d":"2008-11-21","o":63.85,"h":68.62,"l":62.08,"c":68.07,"v":7612100},{"d":"2008-11-24","o":70.09,"h":74.85,"l":68.57,"c":72.99,"v":6248500},{"d":"2008-11-25","o":73.52,"h":74.19,"l":70.75,"c":73.67,"v":4570300},{"d":"2008-11-26","o":73.17,"h":78.54,"l":72.18,"c":78.33,"v":5042000},{"d":"2008-11-28","o":77.02,"h":78,"l":74.07,"c":77.3,"v":2284100},{"d":"2008-12-01","o":74,"h":74.21,"l":69.01,"c":69.46,"v":5161600},{"d":"2008-12-02","o":71.83,"h":72.57,"l":68.63,"c":71.49,"v":5198700},{"d":"2008-12-03","o":69.77,"h":72.94,"l":68.51,"c":72.52,"v":4809900},{"d":"2008-12-04","o":69.8,"h":71.82,"l":63.95,"c":65.5,"v":5390000},{"d":"2008-12-05","o":63.23,"h":63.94,"l":57.11,"c":62.61,"v":8389500},{"d":"2008-12-08","o":66.1,"h":69.2,"l":65.16,"c":67.29,"v":6189900},{"d":"2008-12-09","o":65.83,"h":69.96,"l":65,"c":68.19,"v":4886000},{"d":"2008-12-10","o":69.84,"h":75.16,"l":69.7,"c":74.16,"v":5905800},{"d":"2008-12-11","o":75.32,"h":77.29,"l":72.01,"c":72.94,"v":5752600},{"d":"2008-12-12","o":69.9,"h":72.77,"l":68.76,"c":71.54,"v":4515000},{"d":"2008-12-15","o":74.24,"h":75.14,"l":70.05,"c":71.84,"v":5268200},{"d":"2008-12-16","o":72.97,"h":75,"l":71.52,"c":74.6,"v":4347400},{"d":"2008-12-17","o":73.58,"h":76.39,"l":72.51,"c":74.02,"v":4254000},{"d":"2008-12-18","o":73.33,"h":73.4,"l":68.61,"c":69.81,"v":4970300},{"d":"2008-12-19","o":69.23,"h":75.12,"l":69.23,"c":74.57,"v":6652900},{"d":"2008-12-22","o":73.58,"h":75.82,"l":69.59,"c":70.99,"v":4367600},{"d":"2008-12-23","o":72,"h":73.4,"l":69.6,"c":70.66,"v":3579300},{"d":"2008-12-24","o":69.05,"h":70.39,"l":68.64,"c":70.17,"v":1556000},{"d":"2008-12-26","o":71.99,"h":71.99,"l":69.82,"c":71.32,"v":1784300},{"d":"2008-12-29","o":73.67,"h":74.04,"l":71.05,"c":72.99,"v":2798100},{"d":"2008-12-30","o":72.77,"h":73.77,"l":71.11,"c":73.64,"v":2914200},{"d":"2008-12-31","o":72.12,"h":75.99,"l":72.12,"c":74.53,"v":2837400},{"d":"2009-01-02","o":74.84,"h":80,"l":74.84,"c":79.26,"v":3692500},{"d":"2009-01-05","o":78.9,"h":85.32,"l":78.63,"c":83.05,"v":7141200},{"d":"2009-01-06","o":84.98,"h":88.07,"l":84.07,"c":85.68,"v":8221100},{"d":"2009-01-07","o":83.75,"h":84.75,"l":80.9,"c":83.71,"v":5669000},{"d":"2009-01-08","o":83.26,"h":85,"l":80.36,"c":82.1,"v":5931800},{"d":"2009-01-09","o":82.15,"h":83.19,"l":78.84,"c":80.62,"v":4497800},{"d":"2009-01-12","o":79.22,"h":79.48,"l":74.26,"c":75.22,"v":5465900},{"d":"2009-01-13","o":75,"h":76.81,"l":74.16,"c":76.42,"v":6794700},{"d":"2009-01-14","o":75,"h":75.29,"l":71.25,"c":73.28,"v":6268900},{"d":"2009-01-15","o":72.91,"h":74.68,"l":69.83,"c":74.23,"v":6586800},{"d":"2009-01-16","o":75.62,"h":77.15,"l":72.41,"c":74.49,"v":6316300},{"d":"2009-01-20","o":73.15,"h":75.34,"l":69.76,"c":70.1,"v":5055200},{"d":"2009-01-21","o":71.97,"h":74.98,"l":70.67,"c":74.8,"v":5828800},{"d":"2009-01-22","o":73.01,"h":75.93,"l":72.2,"c":73.72,"v":6655000},{"d":"2009-01-23","o":71.85,"h":77.27,"l":71.5,"c":75.95,"v":5501900},{"d":"2009-01-26","o":76.22,"h":80.48,"l":76.07,"c":78.33,"v":5385600},{"d":"2009-01-27","o":77.86,"h":77.99,"l":75.45,"c":76.82,"v":4396300},{"d":"2009-01-28","o":78.2,"h":79,"l":75.94,"c":78.62,"v":5980400},{"d":"2009-01-29","o":76.8,"h":78.34,"l":76.01,"c":77.32,"v":5268100},{"d":"2009-01-30","o":79,"h":79.37,"l":74.4,"c":75,"v":5670800},{"d":"2009-02-02","o":72.59,"h":74.74,"l":72.5,"c":73.59,"v":5065400},{"d":"2009-02-03","o":74.29,"h":75.95,"l":73.3,"c":75.53,"v":5239400},{"d":"2009-02-04","o":75.94,"h":78.02,"l":75.1,"c":76.03,"v":6189100},{"d":"2009-02-05","o":75.35,"h":78.22,"l":73.95,"c":77.92,"v":5878700},{"d":"2009-02-06","o":76.7,"h":79.37,"l":76,"c":78.74,"v":4105500},{"d":"2009-02-09","o":77.39,"h":80.29,"l":77.03,"c":79.39,"v":4534000},{"d":"2009-02-10","o":80.01,"h":80.7,"l":74.29,"c":75.21,"v":6675500},{"d":"2009-02-11","o":75.64,"h":76.77,"l":71.24,"c":72.84,"v":6056500},{"d":"2009-02-12","o":71.55,"h":73.6,"l":70.6,"c":73.11,"v":4700900},{"d":"2009-02-13","o":72.63,"h":74.94,"l":72.63,"c":73.3,"v":3644600},{"d":"2009-02-17","o":71.47,"h":71.47,"l":68,"c":68.15,"v":6298200},{"d":"2009-02-18","o":68.81,"h":69.27,"l":66,"c":67.09,"v":5763700},{"d":"2009-02-19","o":65.8,"h":67.88,"l":65.77,"c":66.67,"v":6477700},{"d":"2009-02-20","o":65.34,"h":65.91,"l":61.7,"c":63.84,"v":6858800},{"d":"2009-02-23","o":65.15,"h":65.23,"l":59.42,"c":59.5,"v":5202600},{"d":"2009-02-24","o":59.69,"h":61.21,"l":58.84,"c":60.52,"v":8044200},{"d":"2009-02-25","o":60.19,"h":61.83,"l":58.3,"c":59.7,"v":6507700},{"d":"2009-02-26","o":60.59,"h":62.55,"l":59.81,"c":59.83,"v":4968600},{"d":"2009-02-27","o":58.13,"h":61.11,"l":57.48,"c":59.09,"v":6089600},{"d":"2009-03-02","o":57.98,"h":58.58,"l":52.09,"c":52.35,"v":7944400},{"d":"2009-03-03","o":53.22,"h":54.89,"l":52.22,"c":52.88,"v":7264900},{"d":"2009-03-04","o":54.53,"h":57.54,"l":54.28,"c":56.38,"v":7654700},{"d":"2009-03-05","o":55.11,"h":57.42,"l":53.57,"c":54.3,"v":6184100},{"d":"2009-03-06","o":54.93,"h":56.19,"l":51.66,"c":53.46,"v":6751700},{"d":"2009-03-09","o":52.57,"h":54.31,"l":51.03,"c":51.38,"v":6374500},{"d":"2009-03-10","o":52.22,"h":55.48,"l":52.22,"c":54.56,"v":5829600},{"d":"2009-03-11","o":54.2,"h":57.58,"l":53.95,"c":56.64,"v":6139500},{"d":"2009-03-12","o":57,"h":59.97,"l":57,"c":59.75,"v":5988400},{"d":"2009-03-13","o":60,"h":61.26,"l":59.23,"c":60.94,"v":5640900},{"d":"2009-03-16","o":60.82,"h":64.5,"l":59.8,"c":62.23,"v":6626300},{"d":"2009-03-17","o":62.18,"h":64.69,"l":61.09,"c":64.62,"v":6043500},{"d":"2009-03-18","o":63.29,"h":65.8,"l":61.25,"c":64.91,"v":6130500},{"d":"2009-03-19","o":66.76,"h":70.29,"l":66.5,"c":67.24,"v":6537700},{"d":"2009-03-20","o":67.72,"h":68.1,"l":64.52,"c":64.86,"v":4721500},{"d":"2009-03-23","o":66.79,"h":70.65,"l":66.43,"c":70.65,"v":5323900},{"d":"2009-03-24","o":68.65,"h":69.8,"l":67.27,"c":68.25,"v":3777100},{"d":"2009-03-25","o":68.53,"h":69.13,"l":65.61,"c":67.6,"v":4936900},{"d":"2009-03-26","o":68.59,"h":70.23,"l":66.68,"c":68.31,"v":4791000},{"d":"2009-03-27","o":66.52,"h":67,"l":64.68,"c":65.97,"v":3828500},{"d":"2009-03-30","o":63.96,"h":64.07,"l":62,"c":63.46,"v":3942500},{"d":"2009-03-31","o":64.33,"h":65.5,"l":63.8,"c":64.09,"v":3754600},{"d":"2009-04-01","o":62.12,"h":66.61,"l":62.12,"c":66.07,"v":4086000},{"d":"2009-04-02","o":68.5,"h":69.5,"l":67.64,"c":67.92,"v":5214500},{"d":"2009-04-03","o":67.85,"h":69.32,"l":66.9,"c":68,"v":4759300},{"d":"2009-04-06","o":66.96,"h":67.13,"l":64.84,"c":65.9,"v":3515000},{"d":"2009-04-07","o":64.61,"h":65.09,"l":62.5,"c":62.73,"v":3657600},{"d":"2009-04-08","o":62.9,"h":65.74,"l":61.6,"c":65.47,"v":4116200},{"d":"2009-04-09","o":67.5,"h":69.17,"l":67.15,"c":68.92,"v":4535300},{"d":"2009-04-13","o":67.35,"h":70.16,"l":66.48,"c":69.48,"v":3678600},{"d":"2009-04-14","o":68.92,"h":69.89,"l":67.22,"c":68.15,"v":4855500},{"d":"2009-04-15","o":67.6,"h":68.36,"l":65.72,"c":67.32,"v":4102100},{"d":"2009-04-16","o":67.78,"h":68.46,"l":65.91,"c":68.01,"v":3252800},{"d":"2009-04-17","o":68.01,"h":69.79,"l":68,"c":69.09,"v":3659600},{"d":"2009-04-20","o":67.43,"h":67.43,"l":65.05,"c":65.38,"v":3527100},{"d":"2009-04-21","o":64.48,"h":66.22,"l":63.21,"c":66.05,"v":3709500},{"d":"2009-04-22","o":65.01,"h":67.13,"l":64.68,"c":65.64,"v":2637500},{"d":"2009-04-23","o":66.45,"h":67.42,"l":65.79,"c":67.26,"v":3544600},{"d":"2009-04-24","o":68.09,"h":69.35,"l":68.09,"c":69.08,"v":3708100},{"d":"2009-04-27","o":67.28,"h":68.96,"l":66.76,"c":68.15,"v":2629700},{"d":"2009-04-28","o":67.31,"h":68.86,"l":66.61,"c":68.05,"v":2977500},{"d":"2009-04-29","o":68.72,"h":70.77,"l":68.32,"c":69.83,"v":3418300},{"d":"2009-04-30","o":72.01,"h":74.39,"l":71.39,"c":72.86,"v":7128500},{"d":"2009-05-01","o":73.2,"h":77.89,"l":72.7,"c":76.97,"v":4856500},{"d":"2009-05-04","o":77.35,"h":80.19,"l":77.14,"c":80.19,"v":4746100},{"d":"2009-05-05","o":79.24,"h":80.15,"l":76.89,"c":79.34,"v":4642800},{"d":"2009-05-06","o":81.25,"h":83.35,"l":80.4,"c":82.55,"v":4968400},{"d":"2009-05-07","o":83.67,"h":85.72,"l":80.14,"c":81.46,"v":6048200},{"d":"2009-05-08","o":82.5,"h":85.88,"l":82.15,"c":84.89,"v":4660800},{"d":"2009-05-11","o":83.07,"h":83.09,"l":80.42,"c":81.84,"v":3804900},{"d":"2009-05-12","o":83.52,"h":83.52,"l":79.22,"c":81.43,"v":4381000},{"d":"2009-05-13","o":80.05,"h":80.57,"l":77.27,"c":78,"v":3629000},{"d":"2009-05-14","o":77.31,"h":79.62,"l":76.37,"c":78.63,"v":3603700},{"d":"2009-05-15","o":78.16,"h":79,"l":76.04,"c":76.61,"v":3233800},{"d":"2009-05-18","o":78.12,"h":79.59,"l":78.09,"c":79.21,"v":3301100},{"d":"2009-05-19","o":79.01,"h":80.62,"l":78.22,"c":79.34,"v":2987900},{"d":"2009-05-20","o":80.72,"h":83.47,"l":80.12,"c":80.8,"v":4661300},{"d":"2009-05-21","o":79.51,"h":79.51,"l":76.77,"c":78.25,"v":3956300},{"d":"2009-05-22","o":78.59,"h":79.45,"l":77.72,"c":77.83,"v":2301000},{"d":"2009-05-26","o":76.85,"h":79.88,"l":75.55,"c":79.56,"v":3085000},{"d":"2009-05-27","o":79.82,"h":81.56,"l":79.32,"c":79.57,"v":3266300},{"d":"2009-05-28","o":79.56,"h":83.7,"l":79.56,"c":83.02,"v":4359600},{"d":"2009-05-29","o":84.84,"h":85,"l":83.18,"c":84.26,"v":3560400},{"d":"2009-06-01","o":85.84,"h":87.04,"l":85.42,"c":86,"v":4317500},{"d":"2009-06-02","o":85.58,"h":85.98,"l":84.12,"c":85.57,"v":3222700},{"d":"2009-06-03","o":84.79,"h":84.79,"l":81.2,"c":82.34,"v":3973600},{"d":"2009-06-04","o":83.7,"h":84.14,"l":81.89,"c":83.28,"v":3910100},{"d":"2009-06-05","o":83.94,"h":84.49,"l":81.42,"c":82.26,"v":3499400},{"d":"2009-06-08","o":81.27,"h":83.69,"l":81.06,"c":83.04,"v":2963300},{"d":"2009-06-09","o":84.25,"h":84.51,"l":82.52,"c":83.7,"v":3354100},{"d":"2009-06-10","o":85.18,"h":85.18,"l":82.63,"c":83.99,"v":3421100},{"d":"2009-06-11","o":84.31,"h":86.71,"l":83.89,"c":85.34,"v":3946200},{"d":"2009-06-12","o":84.33,"h":84.92,"l":83.43,"c":84.2,"v":2649500},{"d":"2009-06-15","o":83.26,"h":83.5,"l":80.93,"c":82.02,"v":3936600},{"d":"2009-06-16","o":83.42,"h":83.42,"l":79.76,"c":80.41,"v":3611800},{"d":"2009-06-17","o":79.87,"h":80.22,"l":77.54,"c":78.89,"v":4488200},{"d":"2009-06-18","o":78.96,"h":79.85,"l":77.52,"c":77.89,"v":4452000},{"d":"2009-06-19","o":78.97,"h":79.11,"l":75,"c":75.34,"v":5664500},{"d":"2009-06-22","o":73.47,"h":73.78,"l":70.93,"c":71,"v":5025600},{"d":"2009-06-23","o":71.47,"h":72.57,"l":70.33,"c":71.22,"v":6373800},{"d":"2009-06-24","o":71.72,"h":73.61,"l":70.9,"c":71.44,"v":4148300},{"d":"2009-06-25","o":71.32,"h":74.01,"l":70.98,"c":73.21,"v":4080100},{"d":"2009-06-26","o":72.99,"h":73.38,"l":72.04,"c":72.22,"v":3730000},{"d":"2009-06-29","o":73.43,"h":73.69,"l":72.04,"c":72.53,"v":2845600},{"d":"2009-06-30","o":72.6,"h":73.81,"l":70.88,"c":72.15,"v":3674800},{"d":"2009-07-01","o":72.83,"h":73.74,"l":70.9,"c":71.09,"v":3590400},{"d":"2009-07-02","o":69.87,"h":70.16,"l":68.68,"c":69,"v":4240800},{"d":"2009-07-06","o":67.25,"h":67.61,"l":65.58,"c":67.51,"v":4113700},{"d":"2009-07-07","o":67.89,"h":67.89,"l":66.2,"c":66.39,"v":4122200},{"d":"2009-07-08","o":66.56,"h":67.89,"l":65.02,"c":66.12,"v":6431200},{"d":"2009-07-09","o":67.94,"h":69.49,"l":67.27,"c":69.08,"v":5408800},{"d":"2009-07-10","o":67.57,"h":68.49,"l":66.88,"c":68.05,"v":3509100},{"d":"2009-07-13","o":68.1,"h":69.37,"l":66.59,"c":69.27,"v":3429500},{"d":"2009-07-14","o":70,"h":71.33,"l":69.9,"c":71.15,"v":4137700},{"d":"2009-07-15","o":72.41,"h":74.96,"l":72.3,"c":74.57,"v":5779700},{"d":"2009-07-16","o":73.3,"h":75.78,"l":73.01,"c":75.32,"v":3432900},{"d":"2009-07-17","o":75.17,"h":76.41,"l":74.42,"c":75.5,"v":3493700},{"d":"2009-07-20","o":76.2,"h":77.67,"l":75.84,"c":77.45,"v":3574900},{"d":"2009-07-21","o":78.26,"h":78.45,"l":76.05,"c":77.58,"v":3467600},{"d":"2009-07-22","o":76.74,"h":77.24,"l":75.74,"c":76.39,"v":3116300},{"d":"2009-07-23","o":76.43,"h":79.42,"l":76.43,"c":79.27,"v":3259900},{"d":"2009-07-24","o":78.47,"h":79.75,"l":78.25,"c":79.75,"v":2168500},{"d":"2009-07-27","o":80,"h":80.07,"l":78.61,"c":80.03,"v":2338200},{"d":"2009-07-28","o":78.49,"h":78.78,"l":76.7,"c":78.56,"v":3251600},{"d":"2009-07-29","o":76.87,"h":77.99,"l":75.53,"c":77.92,"v":4483500},{"d":"2009-07-30","o":80.99,"h":82.93,"l":80.59,"c":82.29,"v":5517300},{"d":"2009-07-31","o":81.43,"h":84.97,"l":81.42,"c":83.95,"v":4732800},{"d":"2009-08-03","o":85.23,"h":87.34,"l":85.04,"c":86.59,"v":4144200},{"d":"2009-08-04","o":86.04,"h":88.15,"l":85.23,"c":87.56,"v":3963000},{"d":"2009-08-05","o":87.57,"h":88.3,"l":86.63,"c":87.12,"v":4553900},{"d":"2009-08-06","o":87.56,"h":87.56,"l":85.76,"c":86.8,"v":3342300},{"d":"2009-08-07","o":87.55,"h":88.41,"l":86.52,"c":87.06,"v":3900600},{"d":"2009-08-10","o":86.86,"h":88.46,"l":86.01,"c":88.4,"v":3010200},{"d":"2009-08-11","o":88.15,"h":88.15,"l":85.85,"c":86.2,"v":2493200},{"d":"2009-08-12","o":85.81,"h":88.1,"l":85.81,"c":87.25,"v":2512700},{"d":"2009-08-13","o":88.28,"h":88.62,"l":86.5,"c":87.93,"v":2730000},{"d":"2009-08-14","o":87.63,"h":87.9,"l":85.73,"c":86.91,"v":1861000},{"d":"2009-08-17","o":85,"h":85.1,"l":83.27,"c":84.05,"v":2459100},{"d":"2009-08-18","o":84.29,"h":86.39,"l":84.01,"c":85.8,"v":2659800},{"d":"2009-08-19","o":84.21,"h":87.96,"l":84.21,"c":86.77,"v":2733200},{"d":"2009-08-20","o":86.78,"h":87.46,"l":85.77,"c":85.86,"v":3358700},{"d":"2009-08-21","o":86.86,"h":89.09,"l":86.12,"c":88.87,"v":3640500},{"d":"2009-08-24","o":89.89,"h":90.36,"l":87.93,"c":88.36,"v":2925400},{"d":"2009-08-25","o":88.67,"h":89.24,"l":85.81,"c":86.26,"v":2946300},{"d":"2009-08-26","o":85.53,"h":86.38,"l":84.38,"c":85.74,"v":3231900},{"d":"2009-08-27","o":84.8,"h":86.86,"l":84,"c":86.44,"v":2826000},{"d":"2009-08-28","o":86.97,"h":87.63,"l":85.69,"c":87.3,"v":2866000},{"d":"2009-08-31","o":85.8,"h":85.98,"l":84.25,"c":84.95,"v":2532800},{"d":"2009-09-01","o":83.98,"h":85.74,"l":83.08,"c":83.35,"v":2930300},{"d":"2009-09-02","o":83.22,"h":83.98,"l":82.54,"c":83.16,"v":2612300},{"d":"2009-09-03","o":83.61,"h":84.11,"l":82.3,"c":83.13,"v":3202500},{"d":"2009-09-04","o":82.72,"h":84.21,"l":82.59,"c":84.03,"v":1804600},{"d":"2009-09-08","o":86.02,"h":87.14,"l":85.58,"c":86.16,"v":3374300},{"d":"2009-09-09","o":87,"h":87.97,"l":86.66,"c":87.46,"v":4037700},{"d":"2009-09-10","o":87.78,"h":90.17,"l":87.25,"c":89.91,"v":3864400},{"d":"2009-09-11","o":90.81,"h":93.34,"l":90.47,"c":91.37,"v":6662500},{"d":"2009-09-14","o":90.35,"h":91.95,"l":90.14,"c":91.38,"v":3645000},{"d":"2009-09-15","o":91.85,"h":92.26,"l":90.44,"c":91.53,"v":4847800},{"d":"2009-09-16","o":92.35,"h":94.93,"l":91.85,"c":94.65,"v":4221900},{"d":"2009-09-17","o":94.34,"h":95.77,"l":93.45,"c":94.3,"v":4876400},{"d":"2009-09-18","o":94.68,"h":94.94,"l":93.28,"c":94.19,"v":3775800},{"d":"2009-09-21","o":91.31,"h":92.47,"l":90.72,"c":92.06,"v":3147300},{"d":"2009-09-22","o":93.6,"h":93.6,"l":92.31,"c":93.11,"v":3074000},{"d":"2009-09-23","o":93.16,"h":93.43,"l":90.75,"c":90.99,"v":3069400},{"d":"2009-09-24","o":91.72,"h":92.34,"l":90.62,"c":91.52,"v":4811100},{"d":"2009-09-25","o":92.77,"h":93.43,"l":90.49,"c":91.98,"v":5031000},{"d":"2009-09-28","o":91.85,"h":93.05,"l":91.45,"c":92.7,"v":3025700},{"d":"2009-09-29","o":92.4,"h":92.85,"l":90.79,"c":91.53,"v":3608000},{"d":"2009-09-30","o":92.3,"h":93,"l":90.5,"c":91.83,"v":4703000},{"d":"2009-10-01","o":91.49,"h":92.03,"l":89.35,"c":89.6,"v":4646400},{"d":"2009-10-02","o":88.51,"h":90.9,"l":88.06,"c":89.95,"v":3884400},{"d":"2009-10-05","o":89.57,"h":93.05,"l":89.33,"c":92.51,"v":4234700},{"d":"2009-10-06","o":93.85,"h":97.36,"l":93.73,"c":96.5,"v":6852600},{"d":"2009-10-07","o":96.52,"h":97.84,"l":95.83,"c":97.67,"v":5165100},{"d":"2009-10-08","o":97.53,"h":100.84,"l":97.03,"c":100.52,"v":5149600},{"d":"2009-10-09","o":100.2,"h":101.22,"l":98.92,"c":99.86,"v":3309400},{"d":"2009-10-12","o":101.31,"h":101.73,"l":98.94,"c":99.33,"v":3564500},{"d":"2009-10-13","o":98.72,"h":98.72,"l":96.4,"c":98.01,"v":5168500},{"d":"2009-10-14","o":99.19,"h":100.44,"l":98.75,"c":99.91,"v":3381900},{"d":"2009-10-15","o":99.52,"h":102.69,"l":98.71,"c":102.67,"v":3884500},{"d":"2009-10-16","o":102.25,"h":103.07,"l":100.75,"c":102.75,"v":3306800},{"d":"2009-10-19","o":102.52,"h":104.85,"l":102.18,"c":104.06,"v":2301800},{"d":"2009-10-20","o":104.5,"h":104.92,"l":102.23,"c":104.14,"v":2810000},{"d":"2009-10-21","o":103.31,"h":105.59,"l":101.44,"c":101.46,"v":4443300},{"d":"2009-10-22","o":101.14,"h":102.48,"l":99.26,"c":102.08,"v":3669700},{"d":"2009-10-23","o":102.51,"h":103.24,"l":98.6,"c":99.39,"v":3876200},{"d":"2009-10-26","o":99.92,"h":101.74,"l":97.46,"c":97.83,"v":2931000},{"d":"2009-10-27","o":97.76,"h":99.48,"l":96.9,"c":98.16,"v":3074400},{"d":"2009-10-28","o":97.18,"h":97.2,"l":93.56,"c":93.85,"v":3761300},{"d":"2009-10-29","o":93.28,"h":98.26,"l":92.59,"c":97.09,"v":4685600},{"d":"2009-10-30","o":96.72,"h":97.48,"l":93,"c":94.12,"v":4739900},{"d":"2009-11-02","o":95.06,"h":96.63,"l":93.89,"c":95.48,"v":3777800},{"d":"2009-11-03","o":94.26,"h":98.14,"l":93.65,"c":97.73,"v":4143600},{"d":"2009-11-04","o":98.84,"h":99.56,"l":97.56,"c":98.1,"v":4302200},{"d":"2009-11-05","o":98.75,"h":99.65,"l":97.95,"c":99.04,"v":3121200},{"d":"2009-11-06","o":97.38,"h":99.61,"l":97.17,"c":98.87,"v":2652700},{"d":"2009-11-09","o":100.02,"h":101.05,"l":99.79,"c":100.82,"v":3520300},{"d":"2009-11-10","o":100.61,"h":101.05,"l":98.93,"c":100.54,"v":3143600},{"d":"2009-11-11","o":101.27,"h":101.55,"l":99.84,"c":100.63,"v":1960500},{"d":"2009-11-12","o":100.21,"h":100.89,"l":97.38,"c":97.95,"v":2439900},{"d":"2009-11-13","o":97.74,"h":98.48,"l":96.48,"c":98.14,"v":2903100},{"d":"2009-11-16","o":99.25,"h":101,"l":99.25,"c":100.39,"v":2742000},{"d":"2009-11-17","o":99.41,"h":100.96,"l":99.22,"c":100.62,"v":2111900},{"d":"2009-11-18","o":101.54,"h":101.72,"l":99.42,"c":99.75,"v":3332900},{"d":"2009-11-19","o":99.01,"h":99.13,"l":96.16,"c":97.07,"v":2635100},{"d":"2009-11-20","o":96.4,"h":96.84,"l":95.3,"c":96.47,"v":2498700},{"d":"2009-11-23","o":98.28,"h":99.42,"l":97.3,"c":97.77,"v":1939000},{"d":"2009-11-24","o":97.33,"h":97.77,"l":96.02,"c":97.24,"v":2436300},{"d":"2009-11-25","o":97.79,"h":98.22,"l":96.61,"c":97.95,"v":2946100},{"d":"2009-11-27","o":94.84,"h":96.52,"l":93.17,"c":95.75,"v":1974200},{"d":"2009-11-30","o":95.22,"h":96.56,"l":94.54,"c":95.28,"v":2579700},{"d":"2009-12-01","o":96.24,"h":98.57,"l":96.24,"c":97.72,"v":3625700},{"d":"2009-12-02","o":97.24,"h":97.95,"l":96.1,"c":96.37,"v":1957700},{"d":"2009-12-03","o":96.2,"h":97.24,"l":94.74,"c":94.9,"v":1991900},{"d":"2009-12-04","o":95.78,"h":97.35,"l":93.67,"c":94.2,"v":3514000},{"d":"2009-12-07","o":93.58,"h":94.5,"l":92.5,"c":93.34,"v":3742600},{"d":"2009-12-08","o":92.84,"h":93.24,"l":91.9,"c":92.52,"v":3480500},{"d":"2009-12-09","o":92.93,"h":93.58,"l":91.63,"c":93.09,"v":2924400},{"d":"2009-12-10","o":93.59,"h":95.08,"l":93.37,"c":94.95,"v":3430100},{"d":"2009-12-11","o":95.67,"h":95.81,"l":94.27,"c":94.63,"v":2939200},{"d":"2009-12-14","o":96.94,"h":98.94,"l":96.94,"c":98.5,"v":3974700},{"d":"2009-12-15","o":98.5,"h":99.63,"l":97.74,"c":99.1,"v":3417900},{"d":"2009-12-16","o":99.79,"h":101.83,"l":99.5,"c":101.35,"v":3603300},{"d":"2009-12-17","o":100.53,"h":101.17,"l":99.59,"c":99.97,"v":3457900},{"d":"2009-12-18","o":101.4,"h":101.64,"l":99.37,"c":99.86,"v":3607300},{"d":"2009-12-21","o":100.14,"h":102.49,"l":100.14,"c":101.79,"v":2368300},{"d":"2009-12-22","o":102.06,"h":104.1,"l":102.02,"c":103.6,"v":2326000},{"d":"2009-12-23","o":103.88,"h":104.86,"l":103.32,"c":104.5,"v":2006900},{"d":"2009-12-24","o":104.75,"h":105.46,"l":104.53,"c":104.89,"v":477500},{"d":"2009-12-28","o":105.45,"h":106.46,"l":104.41,"c":105.13,"v":1512400},{"d":"2009-12-29","o":105.52,"h":105.73,"l":104.27,"c":104.52,"v":1587000},{"d":"2009-12-30","o":103.88,"h":104.49,"l":103.34,"c":104.22,"v":1320200},{"d":"2009-12-31","o":104.16,"h":104.92,"l":103.1,"c":103.17,"v":1477400},{"d":"2010-01-04","o":104.94,"h":106.46,"l":104.53,"c":105.87,"v":2364900},{"d":"2010-01-05","o":105.98,"h":107.16,"l":105.24,"c":107.12,"v":2464500},{"d":"2010-01-06","o":106.78,"h":108.92,"l":106.17,"c":108.8,"v":2894500},{"d":"2010-01-07","o":108.32,"h":108.32,"l":106.18,"c":107.15,"v":2412200},{"d":"2010-01-08","o":106.11,"h":106.8,"l":104.89,"c":106.59,"v":4106000},{"d":"2010-01-11","o":107.45,"h":108.23,"l":105.87,"c":106.91,"v":2352600},{"d":"2010-01-12","o":105.39,"h":106.42,"l":104.76,"c":105.29,"v":3003100},{"d":"2010-01-13","o":104.52,"h":107.1,"l":104.16,"c":106.82,"v":2481300},{"d":"2010-01-14","o":107.08,"h":107.7,"l":106.42,"c":107.4,"v":1896000},{"d":"2010-01-15","o":107.12,"h":108,"l":105.95,"c":107.66,"v":2443100},{"d":"2010-01-19","o":107.08,"h":108.6,"l":106.44,"c":108.4,"v":2948300},{"d":"2010-01-20","o":106.74,"h":106.74,"l":105.68,"c":106.46,"v":3187800},{"d":"2010-01-21","o":107.32,"h":107.44,"l":104.74,"c":105.06,"v":4033800},{"d":"2010-01-22","o":104.35,"h":104.88,"l":101.72,"c":102.03,"v":4450200},{"d":"2010-01-25","o":102.81,"h":104.96,"l":102.56,"c":104,"v":3817200},{"d":"2010-01-26","o":101.97,"h":103.91,"l":101.67,"c":102.36,"v":3363100},{"d":"2010-01-27","o":102.23,"h":103.06,"l":99.88,"c":101.4,"v":3265100},{"d":"2010-01-28","o":103.04,"h":104.36,"l":100.63,"c":101.69,"v":3319500},{"d":"2010-01-29","o":102.93,"h":103.14,"l":98.08,"c":98.77,"v":3104300},{"d":"2010-02-01","o":99.47,"h":102.53,"l":99.34,"c":102.4,"v":2497600},{"d":"2010-02-02","o":102.42,"h":104.94,"l":101.78,"c":104.63,"v":2222300},{"d":"2010-02-03","o":104.57,"h":104.97,"l":102.72,"c":103.32,"v":1696700},{"d":"2010-02-04","o":102.19,"h":102.59,"l":98.72,"c":98.88,"v":2742600},{"d":"2010-02-05","o":99.06,"h":99.98,"l":95.15,"c":98.4,"v":4142600},{"d":"2010-02-08","o":98.27,"h":99.13,"l":96.88,"c":97.19,"v":2683100},{"d":"2010-02-09","o":98.55,"h":99.85,"l":97.56,"c":98.51,"v":3843900},{"d":"2010-02-10","o":98.03,"h":99.15,"l":96.32,"c":98.55,"v":4030300},{"d":"2010-02-11","o":98.47,"h":99.99,"l":97.88,"c":99.82,"v":3911800},{"d":"2010-02-12","o":98.61,"h":99.9,"l":98,"c":99.58,"v":2828100},{"d":"2010-02-16","o":101.99,"h":104.1,"l":100.85,"c":103.68,"v":4317700},{"d":"2010-02-17","o":103.96,"h":104.63,"l":102.94,"c":103.57,"v":3049200},{"d":"2010-02-18","o":101.87,"h":104.03,"l":101.29,"c":103.59,"v":3296500},{"d":"2010-02-19","o":103.09,"h":105.32,"l":102.5,"c":105.01,"v":3283500},{"d":"2010-02-22","o":105.37,"h":105.59,"l":103.04,"c":104.02,"v":3323500},{"d":"2010-02-23","o":103.3,"h":104.16,"l":101.82,"c":102.46,"v":4844500},{"d":"2010-02-24","o":102.09,"h":102.56,"l":101,"c":102.27,"v":3820100},{"d":"2010-02-25","o":100.85,"h":103.33,"l":100.07,"c":103.14,"v":2875100},{"d":"2010-02-26","o":103.63,"h":103.97,"l":102.27,"c":103.64,"v":2375700},{"d":"2010-03-01","o":104.01,"h":105.38,"l":103.71,"c":105.03,"v":2629100},{"d":"2010-03-02","o":105.48,"h":107.04,"l":105.28,"c":106.18,"v":3197900},{"d":"2010-03-03","o":106.36,"h":106.97,"l":105.29,"c":106.01,"v":3108700},{"d":"2010-03-04","o":106.26,"h":106.47,"l":104.33,"c":104.8,"v":2678100},{"d":"2010-03-05","o":105.63,"h":107.46,"l":105.58,"c":107.41,"v":2537000},{"d":"2010-03-08","o":107.34,"h":107.41,"l":105.46,"c":106.02,"v":2327300},{"d":"2010-03-09","o":105.26,"h":106.76,"l":105.26,"c":106.21,"v":1729700},{"d":"2010-03-10","o":106.41,"h":107.17,"l":105.28,"c":106.59,"v":2501300},{"d":"2010-03-11","o":106.25,"h":107.31,"l":105.81,"c":106.94,"v":2458900},{"d":"2010-03-12","o":107.33,"h":107.98,"l":106.1,"c":106.85,"v":2691100},{"d":"2010-03-15","o":105.19,"h":105.51,"l":102.7,"c":104.32,"v":3029400},{"d":"2010-03-16","o":104.66,"h":104.95,"l":103.58,"c":104.65,"v":2948900},{"d":"2010-03-17","o":105.45,"h":106.65,"l":105.14,"c":106.18,"v":2668300},{"d":"2010-03-18","o":105.6,"h":106.25,"l":102.76,"c":103.45,"v":2951700},{"d":"2010-03-19","o":101.68,"h":104.46,"l":100.63,"c":101.68,"v":3774300},{"d":"2010-03-22","o":100.63,"h":102.11,"l":100.11,"c":101.6,"v":2894400},{"d":"2010-03-23","o":102.32,"h":103.53,"l":102,"c":103.26,"v":3932000},{"d":"2010-03-24","o":102.55,"h":103.52,"l":102,"c":102.32,"v":3191100},{"d":"2010-03-25","o":103.51,"h":103.67,"l":98.97,"c":99.07,"v":4599100},{"d":"2010-03-26","o":99.31,"h":99.48,"l":97.09,"c":98.31,"v":5131300},{"d":"2010-03-29","o":98.98,"h":100.2,"l":98.59,"c":99.8,"v":4797500},{"d":"2010-03-30","o":100.08,"h":100.24,"l":99,"c":99.72,"v":4022100},{"d":"2010-03-31","o":100.19,"h":102.35,"l":99.95,"c":101.5,"v":3847900},{"d":"2010-04-01","o":102.8,"h":103.98,"l":102.65,"c":103.87,"v":3331200},{"d":"2010-04-05","o":104.23,"h":106.55,"l":103.55,"c":106.21,"v":3475200},{"d":"2010-04-06","o":105.84,"h":107.04,"l":105.36,"c":106.54,"v":2227700},{"d":"2010-04-07","o":106,"h":106.55,"l":104.66,"c":105.47,"v":3953900},{"d":"2010-04-08","o":104.78,"h":106.49,"l":104.35,"c":106.29,"v":2835600},{"d":"2010-04-09","o":106.63,"h":107.38,"l":106.08,"c":106.76,"v":2944300},{"d":"2010-04-12","o":106.82,"h":108.1,"l":106.37,"c":107.11,"v":2723400},{"d":"2010-04-13","o":107,"h":107,"l":105.33,"c":106.79,"v":2077100},{"d":"2010-04-14","o":107.64,"h":108.19,"l":106.51,"c":108.06,"v":2112000},{"d":"2010-04-15","o":103.94,"h":107.29,"l":103.75,"c":106.67,"v":9769500},{"d":"2010-04-16","o":105.62,"h":106.79,"l":104.53,"c":105.44,"v":5417900},{"d":"2010-04-19","o":104.09,"h":105.6,"l":103.85,"c":105.18,"v":2895500},{"d":"2010-04-20","o":106.09,"h":108.43,"l":106.07,"c":107.81,"v":3356700},{"d":"2010-04-21","o":108.11,"h":108.48,"l":107.08,"c":108.06,"v":2999100},{"d":"2010-04-22","o":106.93,"h":108.47,"l":105.96,"c":108.24,"v":3203600},{"d":"2010-04-23","o":107.91,"h":109.99,"l":106.7,"c":109.87,"v":3774300},{"d":"2010-04-26","o":109.86,"h":111,"l":109.07,"c":109.49,"v":3466700},{"d":"2010-04-27","o":108.97,"h":109.25,"l":105.5,"c":105.86,"v":3838600},{"d":"2010-04-28","o":106.46,"h":107.15,"l":104.83,"c":106.58,"v":2877600},{"d":"2010-04-29","o":107.1,"h":107.45,"l":102.22,"c":102.92,"v":7898700},{"d":"2010-04-30","o":102.78,"h":103,"l":96.06,"c":101.76,"v":14487600},{"d":"2010-05-03","o":101.88,"h":105.55,"l":101.15,"c":104.55,"v":5995800},{"d":"2010-05-04","o":102.07,"h":102.41,"l":99.75,"c":100.92,"v":4989000},{"d":"2010-05-05","o":99.31,"h":100.81,"l":98,"c":99.3,"v":4577600},{"d":"2010-05-06","o":98.96,"h":100.21,"l":90.41,"c":95.96,"v":6581200},{"d":"2010-05-07","o":95.96,"h":96.9,"l":92.02,"c":93.53,"v":7296000},{"d":"2010-05-10","o":97,"h":98.67,"l":96.44,"c":98.27,"v":4365200},{"d":"2010-05-11","o":97.02,"h":98.87,"l":96.19,"c":96.66,"v":4105800},{"d":"2010-05-12","o":97.49,"h":99.05,"l":96.99,"c":98.44,"v":3633500},{"d":"2010-05-13","o":98.28,"h":98.44,"l":96.25,"c":96.46,"v":4586200},{"d":"2010-05-14","o":95.81,"h":95.97,"l":92.02,"c":94.28,"v":6058000},{"d":"2010-05-17","o":94.81,"h":95.49,"l":93.15,"c":95.19,"v":7078600},{"d":"2010-05-18","o":96.29,"h":97.07,"l":93.53,"c":94.04,"v":5643200},{"d":"2010-05-19","o":93.54,"h":94.59,"l":91.2,"c":93.26,"v":5046800},{"d":"2010-05-20","o":91.25,"h":91.5,"l":87.39,"c":87.97,"v":8413200},{"d":"2010-05-21","o":86.07,"h":90.55,"l":85.16,"c":89.58,"v":6514400},{"d":"2010-05-24","o":89.74,"h":89.74,"l":87.34,"c":87.35,"v":4137400},{"d":"2010-05-25","o":84.79,"h":88.24,"l":83.55,"c":88.04,"v":4748900},{"d":"2010-05-26","o":89.07,"h":90.5,"l":87.4,"c":87.81,"v":4644000},{"d":"2010-05-27","o":90.4,"h":91.97,"l":90.05,"c":91.84,"v":6533900},{"d":"2010-05-28","o":92.32,"h":92.56,"l":89.26,"c":89.54,"v":6665000},{"d":"2010-06-01","o":87.9,"h":88.85,"l":85.24,"c":85.42,"v":6332700},{"d":"2010-06-02","o":86.12,"h":89.1,"l":84.5,"c":89.04,"v":6382900},{"d":"2010-06-03","o":90.13,"h":90.6,"l":86.61,"c":89.6,"v":10686100},{"d":"2010-06-04","o":87.26,"h":90.64,"l":87.03,"c":87.57,"v":7082400},{"d":"2010-06-07","o":88.56,"h":89.68,"l":85.82,"c":86.03,"v":6416300},{"d":"2010-06-08","o":86.64,"h":89,"l":85.73,"c":88.89,"v":4732900},{"d":"2010-06-09","o":90.43,"h":92.73,"l":88.44,"c":88.84,"v":5431500},{"d":"2010-06-10","o":90.96,"h":93.35,"l":90.7,"c":93.26,"v":4079600},{"d":"2010-06-11","o":92.48,"h":93.74,"l":91.78,"c":93.64,"v":3104400},{"d":"2010-06-14","o":95.03,"h":96.7,"l":93.91,"c":95.34,"v":5007500},{"d":"2010-06-15","o":95.82,"h":98.41,"l":95.82,"c":98.2,"v":4518000},{"d":"2010-06-16","o":97.48,"h":99.11,"l":96.8,"c":97.62,"v":5599200},{"d":"2010-06-17","o":98.15,"h":98.23,"l":95.78,"c":97.19,"v":3718200},{"d":"2010-06-18","o":97.38,"h":99.49,"l":96.21,"c":97.57,"v":4534500},{"d":"2010-06-21","o":99.59,"h":99.96,"l":94.95,"c":95.55,"v":4340900},{"d":"2010-06-22","o":95.85,"h":96.03,"l":93.01,"c":93.33,"v":3983400},{"d":"2010-06-23","o":93.14,"h":93.25,"l":90.86,"c":92.21,"v":4106600},{"d":"2010-06-24","o":91.73,"h":92.62,"l":89.38,"c":89.67,"v":3688500},{"d":"2010-06-25","o":90.67,"h":90.88,"l":88.55,"c":89.92,"v":5565900},{"d":"2010-06-28","o":90.34,"h":90.34,"l":87.63,"c":87.71,"v":3926700},{"d":"2010-06-29","o":85.96,"h":86.13,"l":84,"c":84.51,"v":4996900},{"d":"2010-06-30","o":84.69,"h":85.85,"l":83.85,"c":84.19,"v":4913600},{"d":"2010-07-01","o":83.76,"h":85.11,"l":81.94,"c":83.7,"v":5232500},{"d":"2010-07-02","o":84.04,"h":84.74,"l":82.32,"c":82.85,"v":2715000},{"d":"2010-07-06","o":84.59,"h":84.71,"l":82.17,"c":82.89,"v":4682000},{"d":"2010-07-07","o":83.48,"h":87.05,"l":83.44,"c":87.05,"v":4644200},{"d":"2010-07-08","o":88.27,"h":88.27,"l":86.28,"c":87.4,"v":3313100},{"d":"2010-07-09","o":87.4,"h":88.02,"l":86.74,"c":87.88,"v":2758200},{"d":"2010-07-12","o":86.75,"h":86.75,"l":84.2,"c":85.07,"v":6736800},{"d":"2010-07-13","o":86.4,"h":87.34,"l":85.9,"c":86.65,"v":4190800},{"d":"2010-07-14","o":86.41,"h":87.23,"l":85.62,"c":86.83,"v":2546500},{"d":"2010-07-15","o":86.87,"h":87.16,"l":84.29,"c":86.13,"v":5286200},{"d":"2010-07-16","o":85.67,"h":85.67,"l":82.38,"c":82.75,"v":5485200},{"d":"2010-07-19","o":83.91,"h":85.81,"l":83.5,"c":85.59,"v":5180200},{"d":"2010-07-20","o":84.46,"h":88.62,"l":84.46,"c":88.28,"v":4318100},{"d":"2010-07-21","o":87.45,"h":88.85,"l":87,"c":87.45,"v":10297400},{"d":"2010-07-22","o":88.73,"h":90.12,"l":87.8,"c":89.28,"v":7117500},{"d":"2010-07-23","o":89.22,"h":93.43,"l":89.07,"c":92.79,"v":29232100},{"d":"2010-07-26","o":94.46,"h":95.6,"l":93.5,"c":95.5,"v":8226500},{"d":"2010-07-27","o":96.07,"h":96.45,"l":93.91,"c":94.92,"v":5501400},{"d":"2010-07-28","o":94.49,"h":95.42,"l":93.61,"c":94.37,"v":3536600},{"d":"2010-07-29","o":94.79,"h":96.19,"l":94.49,"c":95.4,"v":5126900},{"d":"2010-07-30","o":94.07,"h":96.26,"l":93.8,"c":95.58,"v":4850300},{"d":"2010-08-02","o":97.04,"h":98.8,"l":96.67,"c":98.47,"v":4229200},{"d":"2010-08-03","o":98.18,"h":98.62,"l":97.13,"c":98.02,"v":3696800},{"d":"2010-08-04","o":98.15,"h":98.67,"l":96.52,"c":97.76,"v":4428600},{"d":"2010-08-05","o":97.1,"h":97.85,"l":96.2,"c":97.55,"v":3410600},{"d":"2010-08-06","o":96.34,"h":96.58,"l":94.11,"c":95.95,"v":4642200},{"d":"2010-08-09","o":96.31,"h":96.82,"l":95.23,"c":96.22,"v":2377200},{"d":"2010-08-10","o":94.93,"h":95.9,"l":93.83,"c":95.46,"v":3559000},{"d":"2010-08-11","o":93.5,"h":93.76,"l":92.03,"c":92.33,"v":3971000},{"d":"2010-08-12","o":91.26,"h":93.34,"l":91,"c":91.85,"v":3960400},{"d":"2010-08-13","o":91.68,"h":92.58,"l":91.06,"c":91.26,"v":2733000},{"d":"2010-08-16","o":90.8,"h":91.69,"l":90.5,"c":91.4,"v":2661400},{"d":"2010-08-17","o":92.35,"h":93.5,"l":92.01,"c":93,"v":3294500},{"d":"2010-08-18","o":92.54,"h":93.25,"l":91.6,"c":92.83,"v":2690000},{"d":"2010-08-19","o":92.49,"h":92.83,"l":91.17,"c":91.75,"v":3400300},{"d":"2010-08-20","o":90.97,"h":91.24,"l":90,"c":90.53,"v":3396200},{"d":"2010-08-23","o":90.9,"h":91.18,"l":89.35,"c":89.46,"v":3645100},{"d":"2010-08-24","o":88,"h":88.86,"l":87.35,"c":87.48,"v":6400400},{"d":"2010-08-25","o":86.85,"h":87.06,"l":85.35,"c":86.66,"v":5612700},{"d":"2010-08-26","o":87.38,"h":89.42,"l":87.17,"c":87.29,"v":5175000},{"d":"2010-08-27","o":87.88,"h":90.14,"l":86.6,"c":89.97,"v":3787300},{"d":"2010-08-30","o":89.75,"h":91.06,"l":89.49,"c":89.55,"v":3309600},{"d":"2010-08-31","o":89.05,"h":90.31,"l":88.7,"c":89.85,"v":3940800},{"d":"2010-09-01","o":91.24,"h":93.1,"l":91.22,"c":92.46,"v":3450400},{"d":"2010-09-02","o":92.64,"h":92.64,"l":87.58,"c":91.3,"v":15580400},{"d":"2010-09-03","o":92.43,"h":93.65,"l":91.78,"c":92.62,"v":4539000},{"d":"2010-09-07","o":92.04,"h":92.33,"l":90.31,"c":90.36,"v":3988800},{"d":"2010-09-08","o":90.35,"h":92.46,"l":90.35,"c":91.95,"v":2846300},{"d":"2010-09-09","o":93.49,"h":93.61,"l":91.9,"c":92.71,"v":3243600},{"d":"2010-09-10","o":93.41,"h":94.05,"l":92.98,"c":93.73,"v":3502400},{"d":"2010-09-13","o":94.71,"h":94.99,"l":93.96,"c":94.6,"v":2514100},{"d":"2010-09-14","o":94.43,"h":95.97,"l":93.97,"c":94.7,"v":2887500},{"d":"2010-09-15","o":94.04,"h":94.59,"l":93.26,"c":94.23,"v":2820000},{"d":"2010-09-16","o":93.66,"h":95.02,"l":93.62,"c":94.3,"v":2328300},{"d":"2010-09-17","o":94.74,"h":95.22,"l":92.57,"c":94.48,"v":3904100},{"d":"2010-09-20","o":94.9,"h":96.44,"l":94.13,"c":96.03,"v":3076100},{"d":"2010-09-21","o":95.9,"h":96.81,"l":95.08,"c":96.07,"v":3200300},{"d":"2010-09-22","o":96.21,"h":97.6,"l":95.24,"c":95.42,"v":2122300},{"d":"2010-09-23","o":94.52,"h":96.03,"l":94.13,"c":94.99,"v":2651400},{"d":"2010-09-24","o":96.23,"h":98.65,"l":95.43,"c":98.13,"v":3463500},{"d":"2010-09-27","o":98.16,"h":98.75,"l":97.54,"c":97.56,"v":1929700},{"d":"2010-09-28","o":97.94,"h":98.09,"l":95.68,"c":97.1,"v":2455700},{"d":"2010-09-29","o":96.79,"h":98.61,"l":96.66,"c":98.03,"v":2627400},{"d":"2010-09-30","o":98.79,"h":99.09,"l":96.21,"c":97.76,"v":3196900},{"d":"2010-10-01","o":98.98,"h":99.38,"l":97.43,"c":98.28,"v":4554400},{"d":"2010-10-04","o":97.59,"h":98.9,"l":96.51,"c":97.01,"v":2779800},{"d":"2010-10-05","o":98.24,"h":99.17,"l":97.55,"c":98.9,"v":3418400},{"d":"2010-10-06","o":98.63,"h":99.83,"l":98.33,"c":99.76,"v":2611700},{"d":"2010-10-07","o":100.17,"h":100.8,"l":98.52,"c":99.65,"v":2894300},{"d":"2010-10-08","o":99.64,"h":101.94,"l":99.17,"c":101.53,"v":3150800},{"d":"2010-10-11","o":101.58,"h":102.69,"l":101.22,"c":102.01,"v":2114000},{"d":"2010-10-12","o":101.41,"h":102.16,"l":100.23,"c":101.57,"v":2522700},{"d":"2010-10-13","o":102.42,"h":103.79,"l":101.64,"c":103.29,"v":3091200},{"d":"2010-10-14","o":103.25,"h":104.12,"l":102.38,"c":103.23,"v":3154500},{"d":"2010-10-15","o":104.1,"h":104.22,"l":102.74,"c":104.14,"v":3884700},{"d":"2010-10-18","o":104.46,"h":106.68,"l":103.83,"c":106.35,"v":3787000},{"d":"2010-10-19","o":104.05,"h":104.8,"l":101.32,"c":102.28,"v":5056000},{"d":"2010-10-20","o":101.88,"h":104.04,"l":101.87,"c":103.4,"v":3175600},{"d":"2010-10-21","o":103.67,"h":103.85,"l":102.16,"c":102.97,"v":2656900},{"d":"2010-10-22","o":103.14,"h":103.48,"l":100.79,"c":101.3,"v":3507200},{"d":"2010-10-25","o":102.16,"h":103.41,"l":101.01,"c":101.07,"v":2762200},{"d":"2010-10-26","o":100.03,"h":100.6,"l":99.32,"c":100.37,"v":3311800},{"d":"2010-10-27","o":99.41,"h":100.63,"l":98.31,"c":100.51,"v":2738200},{"d":"2010-10-28","o":101.24,"h":101.35,"l":99.82,"c":100.36,"v":2139400},{"d":"2010-10-29","o":99.93,"h":101.3,"l":99.76,"c":101.02,"v":1970800},{"d":"2010-11-01","o":102.34,"h":102.69,"l":100.39,"c":101,"v":2134300},{"d":"2010-11-02","o":102.07,"h":103.94,"l":101.39,"c":103.12,"v":2361400},{"d":"2010-11-03","o":103.26,"h":103.42,"l":100.71,"c":102.58,"v":3494400},{"d":"2010-11-04","o":105.18,"h":109.24,"l":105.18,"c":107.79,"v":6979000},{"d":"2010-11-05","o":107.26,"h":108.75,"l":106.83,"c":108.69,"v":4445700},{"d":"2010-11-08","o":108.13,"h":110.26,"l":107.91,"c":109.51,"v":3518800},{"d":"2010-11-09","o":109.5,"h":110.53,"l":109.14,"c":109.97,"v":4656600},{"d":"2010-11-10","o":110.12,"h":110.38,"l":108.94,"c":110.25,"v":6686000},{"d":"2010-11-11","o":109.53,"h":110.71,"l":109.19,"c":110.71,"v":3002900},{"d":"2010-11-12","o":109.08,"h":110.73,"l":108.44,"c":109.51,"v":3515500},{"d":"2010-11-15","o":110.14,"h":110.23,"l":107.37,"c":107.63,"v":3843100},{"d":"2010-11-16","o":106.79,"h":106.79,"l":104.35,"c":105.26,"v":3666000},{"d":"2010-11-17","o":104.93,"h":106.61,"l":104.85,"c":105.79,"v":2652900},{"d":"2010-11-18","o":107.13,"h":108.73,"l":106.71,"c":108.22,"v":2320000},{"d":"2010-11-19","o":108.22,"h":109.24,"l":107.14,"c":109.11,"v":2782800},{"d":"2010-11-22","o":108.67,"h":109.17,"l":106.55,"c":108.34,"v":1704300},{"d":"2010-11-23","o":107.12,"h":107.52,"l":104.96,"c":105.48,"v":2376200},{"d":"2010-11-24","o":106.66,"h":108.69,"l":106.62,"c":108.46,"v":2282500},{"d":"2010-11-26","o":106.84,"h":108.04,"l":106.07,"c":107.19,"v":846500},{"d":"2010-11-29","o":106.75,"h":108.95,"l":105.97,"c":108.42,"v":2488200},{"d":"2010-11-30","o":107.2,"h":108.7,"l":106.93,"c":107.64,"v":2687400},{"d":"2010-12-01","o":109.84,"h":111.68,"l":109.67,"c":111.26,"v":3082100},{"d":"2010-12-02","o":111.62,"h":114.62,"l":111.5,"c":114.38,"v":2644600},{"d":"2010-12-03","o":114.37,"h":115.34,"l":113.83,"c":115.11,"v":1794300},{"d":"2010-12-06","o":115.04,"h":116.5,"l":114.68,"c":116.42,"v":2413400},{"d":"2010-12-07","o":117.17,"h":117.98,"l":115.83,"c":116.32,"v":3326300},{"d":"2010-12-08","o":116.14,"h":116.36,"l":112.66,"c":113.6,"v":3327600},{"d":"2010-12-09","o":114.17,"h":114.7,"l":113.11,"c":114.49,"v":2070600},{"d":"2010-12-10","o":114.87,"h":115.08,"l":113.85,"c":114.92,"v":1385000},{"d":"2010-12-13","o":115.9,"h":117.56,"l":115.49,"c":116.8,"v":2925400},{"d":"2010-12-14","o":117.25,"h":117.49,"l":115.72,"c":116.25,"v":1890500},{"d":"2010-12-15","o":115.34,"h":116.92,"l":115.15,"c":116.02,"v":2280500},{"d":"2010-12-16","o":116.46,"h":117.5,"l":115.76,"c":116.67,"v":2012200},{"d":"2010-12-17","o":115.89,"h":116.5,"l":115.61,"c":116.45,"v":2729800},{"d":"2010-12-20","o":116.37,"h":117.12,"l":115.81,"c":117.07,"v":1476200},{"d":"2010-12-21","o":117.37,"h":118.82,"l":117.37,"c":118.16,"v":1912600},{"d":"2010-12-22","o":118.13,"h":118.53,"l":117.33,"c":118.22,"v":1476900},{"d":"2010-12-23","o":118.01,"h":118.59,"l":117.53,"c":118.48,"v":1024100},{"d":"2010-12-27","o":118.49,"h":118.56,"l":117.61,"c":118.31,"v":830000},{"d":"2010-12-28","o":118.43,"h":118.73,"l":118.05,"c":118.46,"v":897800},{"d":"2010-12-29","o":118.79,"h":119.77,"l":118.36,"c":119.6,"v":1059100},{"d":"2010-12-30","o":119.83,"h":120.8,"l":119.1,"c":119.92,"v":1269100},{"d":"2010-12-31","o":119.32,"h":120.48,"l":119.2,"c":119.23,"v":1299200},{"d":"2011-01-03","o":120.59,"h":121.63,"l":120.01,"c":121.03,"v":1893100},{"d":"2011-01-04","o":121.78,"h":122.25,"l":119.46,"c":121.86,"v":2816000},{"d":"2011-01-05","o":121.5,"h":125,"l":120.37,"c":124.91,"v":3059700},{"d":"2011-01-06","o":125.16,"h":125.59,"l":121.91,"c":122.38,"v":2178000},{"d":"2011-01-07","o":122.8,"h":124.03,"l":122.17,"c":123.17,"v":2035300},{"d":"2011-01-10","o":123.28,"h":125.24,"l":122.17,"c":124.74,"v":2031100},{"d":"2011-01-11","o":125,"h":125.42,"l":124.3,"c":125.13,"v":1857700},{"d":"2011-01-12","o":126.25,"h":127.14,"l":125.64,"c":126.2,"v":1837500},{"d":"2011-01-13","o":126.93,"h":127.17,"l":124.41,"c":125.18,"v":2750400},{"d":"2011-01-14","o":124.86,"h":125.73,"l":123.36,"c":125.63,"v":3199500},{"d":"2011-01-18","o":126.23,"h":127.64,"l":125.3,"c":127.56,"v":2570900},{"d":"2011-01-19","o":127.09,"h":127.73,"l":123.77,"c":124.18,"v":2649100},{"d":"2011-01-20","o":123.99,"h":124.79,"l":122.66,"c":124.16,"v":2075900},{"d":"2011-01-21","o":125.25,"h":125.66,"l":124,"c":125.6,"v":2222000},{"d":"2011-01-24","o":124.83,"h":125.69,"l":123.25,"c":123.92,"v":2693900},{"d":"2011-01-25","o":123.08,"h":123.08,"l":120.32,"c":122.64,"v":4035200},{"d":"2011-01-26","o":123.26,"h":123.35,"l":121.22,"c":122.1,"v":5431900},{"d":"2011-01-27","o":121.66,"h":121.9,"l":114.03,"c":116.33,"v":12839700},{"d":"2011-01-28","o":116.05,"h":116.19,"l":110.29,"c":114.84,"v":15891500},{"d":"2011-01-31","o":114.7,"h":119.4,"l":114.31,"c":119.36,"v":7182700},{"d":"2011-02-01","o":120.15,"h":120.29,"l":117.09,"c":118.98,"v":8829300},{"d":"2011-02-02","o":118.7,"h":121.75,"l":118.36,"c":121.06,"v":5444700},{"d":"2011-02-03","o":120.42,"h":120.64,"l":117.65,"c":118.32,"v":4846900},{"d":"2011-02-04","o":118.66,"h":118.93,"l":116.46,"c":116.84,"v":5507100},{"d":"2011-02-07","o":118.12,"h":118.82,"l":117.15,"c":117.77,"v":3766300},{"d":"2011-02-08","o":117.54,"h":118.05,"l":117.04,"c":117.5,"v":3093100},{"d":"2011-02-09","o":117.3,"h":117.62,"l":115.46,"c":116.15,"v":3064300},{"d":"2011-02-10","o":115.87,"h":118.89,"l":115.52,"c":117.75,"v":5626800},{"d":"2011-02-11","o":118.17,"h":119.94,"l":117.02,"c":119.73,"v":5808300},{"d":"2011-02-14","o":120.5,"h":122.2,"l":120.07,"c":121.18,"v":3325900},{"d":"2011-02-15","o":121.2,"h":121.56,"l":118.93,"c":119.34,"v":2941900},{"d":"2011-02-16","o":120.14,"h":120.7,"l":118.59,"c":120.51,"v":4358900},{"d":"2011-02-17","o":118.51,"h":121.86,"l":118.5,"c":120.62,"v":5672600},{"d":"2011-02-18","o":121.03,"h":121.35,"l":119.55,"c":120.01,"v":4280000},{"d":"2011-02-22","o":119.84,"h":120.67,"l":116.28,"c":117.07,"v":4934200},{"d":"2011-02-23","o":118.09,"h":121.19,"l":117.7,"c":120.93,"v":4524500},{"d":"2011-02-24","o":121.31,"h":121.74,"l":119.85,"c":120.5,"v":3288800},{"d":"2011-02-25","o":120.99,"h":123.53,"l":120.5,"c":123.53,"v":3397600},{"d":"2011-02-28","o":123.49,"h":124.85,"l":123.15,"c":124.62,"v":3129600},{"d":"2011-03-01","o":125.4,"h":125.6,"l":120.77,"c":120.86,"v":3131900},{"d":"2011-03-02","o":120.89,"h":121.79,"l":119.04,"c":121.09,"v":2180100},{"d":"2011-03-03","o":121.23,"h":124.67,"l":120.72,"c":124.61,"v":3270400},{"d":"2011-03-04","o":124.08,"h":124.54,"l":121.66,"c":122.62,"v":2808600},{"d":"2011-03-07","o":123.37,"h":124,"l":119.49,"c":120.97,"v":2830000},{"d":"2011-03-08","o":120.92,"h":122.47,"l":120.25,"c":121.36,"v":2083400},{"d":"2011-03-09","o":121.23,"h":121.97,"l":119.88,"c":120.67,"v":1876000},{"d":"2011-03-10","o":118.64,"h":119.69,"l":115.87,"c":115.94,"v":4554700},{"d":"2011-03-11","o":115.7,"h":119.37,"l":115.66,"c":118.82,"v":3107300},{"d":"2011-03-14","o":117.65,"h":119.57,"l":117.41,"c":119.12,"v":2538400},{"d":"2011-03-15","o":115.43,"h":118.72,"l":114.22,"c":117.84,"v":3091300},{"d":"2011-03-16","o":117.66,"h":119,"l":113.02,"c":113.77,"v":6644200},{"d":"2011-03-17","o":116.27,"h":118.43,"l":115.4,"c":118.11,"v":3269900},{"d":"2011-03-18","o":119.59,"h":120.48,"l":118.94,"c":120.11,"v":5228700},{"d":"2011-03-21","o":120.95,"h":125.1,"l":120.95,"c":125.1,"v":5063000},{"d":"2011-03-22","o":124.83,"h":126.39,"l":124.53,"c":125.88,"v":3756300},{"d":"2011-03-23","o":125.38,"h":125.99,"l":123.32,"c":124.53,"v":2642800},{"d":"2011-03-24","o":125.99,"h":125.99,"l":123.5,"c":124.89,"v":2504000},{"d":"2011-03-25","o":125.46,"h":126.96,"l":125,"c":125.94,"v":2293200},{"d":"2011-03-28","o":125.98,"h":127.81,"l":125.03,"c":126.25,"v":3037700},{"d":"2011-03-29","o":125.78,"h":128.45,"l":124.43,"c":127.94,"v":2580600},{"d":"2011-03-30","o":128.79,"h":131.61,"l":127.82,"c":130.43,"v":3667200},{"d":"2011-03-31","o":130.91,"h":132.5,"l":130.64,"c":130.92,"v":3219100},{"d":"2011-04-01","o":131.5,"h":132.33,"l":129.65,"c":129.98,"v":2595100},{"d":"2011-04-04","o":130.56,"h":131.87,"l":130.07,"c":130.3,"v":2160600},{"d":"2011-04-05","o":130.11,"h":131.63,"l":129.86,"c":131.25,"v":1958200},{"d":"2011-04-06","o":131.56,"h":131.9,"l":129.04,"c":129.59,"v":2313400},{"d":"2011-04-07","o":129.58,"h":130.24,"l":128.01,"c":128.79,"v":2127700},{"d":"2011-04-08","o":130.07,"h":131.78,"l":129.51,"c":130.16,"v":3093800},{"d":"2011-04-11","o":130,"h":130,"l":125.66,"c":126.25,"v":3829400},{"d":"2011-04-12","o":124.9,"h":125.1,"l":121.55,"c":122.4,"v":4060400},{"d":"2011-04-13","o":123.68,"h":124.5,"l":121.55,"c":122.26,"v":2965200},{"d":"2011-04-14","o":121.79,"h":123.01,"l":120.84,"c":122.41,"v":2330100},{"d":"2011-04-15","o":122.39,"h":122.82,"l":121.51,"c":122.4,"v":2944200},{"d":"2011-04-18","o":120.48,"h":121.46,"l":119.3,"c":120.93,"v":2054000},{"d":"2011-04-19","o":120.96,"h":122.29,"l":120.72,"c":121.89,"v":1860100},{"d":"2011-04-20","o":124,"h":124.69,"l":123.32,"c":123.91,"v":2539400},{"d":"2011-04-21","o":124.34,"h":124.34,"l":122.22,"c":123.32,"v":2185600},{"d":"2011-04-25","o":123.39,"h":123.89,"l":122.07,"c":122.6,"v":2449800},{"d":"2011-04-26","o":122.99,"h":126.23,"l":122.96,"c":126.2,"v":3300000},{"d":"2011-04-27","o":126.4,"h":127.21,"l":124.31,"c":126.92,"v":3189100},{"d":"2011-04-28","o":128.72,"h":131.24,"l":128,"c":130,"v":3815700},{"d":"2011-04-29","o":130.22,"h":134.13,"l":130.17,"c":133.37,"v":3845100},{"d":"2011-05-02","o":133.66,"h":133.67,"l":130.22,"c":130.94,"v":2480400},{"d":"2011-05-03","o":130.89,"h":131.17,"l":127.11,"c":129.15,"v":2929700},{"d":"2011-05-04","o":129.01,"h":129.01,"l":125.43,"c":126.61,"v":3114200},{"d":"2011-05-05","o":124.69,"h":125.68,"l":121.61,"c":122.84,"v":4563700},{"d":"2011-05-06","o":124.61,"h":127.83,"l":122.63,"c":124.21,"v":3374700},{"d":"2011-05-09","o":124.95,"h":127.91,"l":124.95,"c":127.33,"v":2454500},{"d":"2011-05-10","o":128.22,"h":128.76,"l":126.12,"c":127.95,"v":2475200},{"d":"2011-05-11","o":127.44,"h":127.44,"l":122.79,"c":123.42,"v":2937800},{"d":"2011-05-12","o":123.04,"h":124.34,"l":121.35,"c":123.42,"v":3078600},{"d":"2011-05-13","o":124.24,"h":125.42,"l":121.6,"c":124.25,"v":2920500},{"d":"2011-05-16","o":123.48,"h":125.15,"l":121.71,"c":122.27,"v":3015700},{"d":"2011-05-17","o":121.42,"h":121.68,"l":118.83,"c":121.43,"v":3836200},{"d":"2011-05-18","o":122.07,"h":124.25,"l":121.29,"c":123.29,"v":2564900},{"d":"2011-05-19","o":124,"h":124.52,"l":121.66,"c":122.85,"v":2151600},{"d":"2011-05-20","o":122.38,"h":124,"l":120.56,"c":123,"v":3036200},{"d":"2011-05-23","o":120.53,"h":122.15,"l":119.82,"c":121.06,"v":2384100},{"d":"2011-05-24","o":122.35,"h":124.13,"l":121.56,"c":121.98,"v":2695600},{"d":"2011-05-25","o":121.5,"h":124.4,"l":121.34,"c":123.93,"v":2267100},{"d":"2011-05-26","o":123.33,"h":124.31,"l":121.89,"c":123.91,"v":2450900},{"d":"2011-05-27","o":124.59,"h":125.19,"l":122.17,"c":123.25,"v":2207900},{"d":"2011-05-31","o":124.64,"h":125.08,"l":122.55,"c":124.6,"v":2130900},{"d":"2011-06-01","o":123.98,"h":125.44,"l":120.68,"c":121.02,"v":2802400},{"d":"2011-06-02","o":120.88,"h":121.99,"l":119.32,"c":120.64,"v":2231000},{"d":"2011-06-03","o":119.09,"h":120.44,"l":117.95,"c":119.44,"v":4223600},{"d":"2011-06-06","o":119.1,"h":120.1,"l":117,"c":117.17,"v":2582400},{"d":"2011-06-07","o":118.87,"h":120.08,"l":117.14,"c":117.9,"v":3570500},{"d":"2011-06-08","o":118.22,"h":121.68,"l":118.22,"c":119.49,"v":3536100},{"d":"2011-06-09","o":120.06,"h":120.91,"l":119.19,"c":120.29,"v":2146200},{"d":"2011-06-10","o":119.24,"h":119.58,"l":117.56,"c":117.75,"v":2704600},{"d":"2011-06-13","o":117.88,"h":118.49,"l":114.94,"c":116.15,"v":2521800},{"d":"2011-06-14","o":117.46,"h":118.98,"l":117.42,"c":118.3,"v":2137100},{"d":"2011-06-15","o":117.38,"h":118.95,"l":115.32,"c":116.14,"v":2873300},{"d":"2011-06-16","o":117.18,"h":117.96,"l":115.3,"c":117,"v":2852500},{"d":"2011-06-17","o":118.07,"h":118.46,"l":116.33,"c":117.16,"v":3659800},{"d":"2011-06-20","o":116.84,"h":117.68,"l":116.12,"c":116.8,"v":2615100},{"d":"2011-06-21","o":117.71,"h":119.65,"l":117.52,"c":119.1,"v":2192800},{"d":"2011-06-22","o":118.47,"h":120.17,"l":118.2,"c":118.3,"v":2124900},{"d":"2011-06-23","o":116.43,"h":117.6,"l":115.27,"c":117.41,"v":3659500},{"d":"2011-06-24","o":117.37,"h":118.03,"l":115.61,"c":115.98,"v":3082300},{"d":"2011-06-27","o":115.07,"h":116.68,"l":115.07,"c":116.24,"v":1711400},{"d":"2011-06-28","o":116.82,"h":119.85,"l":116.81,"c":119.79,"v":2417600},{"d":"2011-06-29","o":120.32,"h":122.43,"l":119.9,"c":121.09,"v":2731400},{"d":"2011-06-30","o":121.79,"h":123.78,"l":121.51,"c":123.39,"v":2504300},{"d":"2011-07-01","o":122.94,"h":123.89,"l":121.63,"c":123.74,"v":1524200},{"d":"2011-07-05","o":123.24,"h":125.15,"l":123.14,"c":124.49,"v":1614700},{"d":"2011-07-06","o":123.13,"h":124.03,"l":122.18,"c":123.71,"v":1910900},{"d":"2011-07-07","o":125.29,"h":126.64,"l":125.18,"c":126.38,"v":2203200},{"d":"2011-07-08","o":124.32,"h":125.47,"l":123.84,"c":125.13,"v":2029300},{"d":"2011-07-11","o":122.72,"h":123.32,"l":120.63,"c":121.27,"v":2274800},{"d":"2011-07-12","o":120.62,"h":122.55,"l":120.3,"c":120.93,"v":1874500},{"d":"2011-07-13","o":121.55,"h":123.06,"l":121,"c":121.32,"v":2604600},{"d":"2011-07-14","o":122.06,"h":122.13,"l":119.5,"c":119.9,"v":2111100},{"d":"2011-07-15","o":121.53,"h":123.67,"l":121.01,"c":123.52,"v":2990800},{"d":"2011-07-18","o":123.17,"h":123.4,"l":121.56,"c":122.83,"v":2160900},{"d":"2011-07-19","o":123.81,"h":125.93,"l":123.81,"c":125.74,"v":2579200},{"d":"2011-07-20","o":125.74,"h":125.93,"l":124.59,"c":125.67,"v":2164600},{"d":"2011-07-21","o":126.25,"h":128.84,"l":125.95,"c":128.21,"v":2510800},{"d":"2011-07-22","o":127.9,"h":128.75,"l":126.64,"c":128.47,"v":1823900},{"d":"2011-07-25","o":126.87,"h":128.89,"l":126.63,"c":128.06,"v":1582800},{"d":"2011-07-26","o":128.25,"h":129.26,"l":127.25,"c":127.73,"v":1658200},{"d":"2011-07-27","o":126.75,"h":126.85,"l":123.84,"c":124.52,"v":2081800},{"d":"2011-07-28","o":124.62,"h":126.49,"l":123.83,"c":124.63,"v":1764500},{"d":"2011-07-29","o":122.16,"h":125.01,"l":122,"c":123.72,"v":2353900},{"d":"2011-08-01","o":125.7,"h":125.95,"l":122.63,"c":124.06,"v":2525300},{"d":"2011-08-02","o":122.61,"h":124.05,"l":119.96,"c":120.02,"v":2992500},{"d":"2011-08-03","o":120.21,"h":120.42,"l":114.95,"c":118.45,"v":4498200},{"d":"2011-08-04","o":117.1,"h":118.84,"l":108.88,"c":109.18,"v":5390000},{"d":"2011-08-05","o":110.61,"h":112,"l":101.75,"c":106.7,"v":4859500},{"d":"2011-08-08","o":101.55,"h":103.73,"l":98.19,"c":98.38,"v":7946200},{"d":"2011-08-09","o":100.32,"h":102.83,"l":94.47,"c":102.13,"v":6742100},{"d":"2011-08-10","o":99.87,"h":102.84,"l":98.08,"c":98.85,"v":4678100},{"d":"2011-08-11","o":99.9,"h":104.77,"l":98.55,"c":103.12,"v":4673700},{"d":"2011-08-12","o":104.96,"h":105.38,"l":102.25,"c":103.18,"v":2643500},{"d":"2011-08-15","o":104.4,"h":106.26,"l":103.98,"c":105.42,"v":2786600},{"d":"2011-08-16","o":105.04,"h":105.78,"l":103.08,"c":104.34,"v":3740900},{"d":"2011-08-17","o":105.24,"h":107.31,"l":104.45,"c":104.89,"v":2359300},{"d":"2011-08-18","o":101.26,"h":101.4,"l":96.59,"c":97.9,"v":4241700},{"d":"2011-08-19","o":96.5,"h":99.91,"l":96.45,"c":97.03,"v":3516200},{"d":"2011-08-22","o":100,"h":100,"l":95.68,"c":96.16,"v":3244800},{"d":"2011-08-23","o":96.18,"h":100.29,"l":95.5,"c":100.26,"v":3246100},{"d":"2011-08-24","o":99.95,"h":100.73,"l":98.01,"c":100.46,"v":2674400},{"d":"2011-08-25","o":100.98,"h":101.81,"l":98.41,"c":98.98,"v":2816400},{"d":"2011-08-26","o":97.85,"h":100.87,"l":96.01,"c":100.29,"v":2984300},{"d":"2011-08-29","o":101.78,"h":103.32,"l":101.38,"c":103.24,"v":2072400},{"d":"2011-08-30","o":102.74,"h":103.47,"l":101.06,"c":102.69,"v":2949600},{"d":"2011-08-31","o":103.61,"h":104.92,"l":101.92,"c":103.07,"v":4225900},{"d":"2011-09-01","o":103.66,"h":104.72,"l":101.53,"c":101.77,"v":2573400},{"d":"2011-09-02","o":99.62,"h":99.76,"l":98.13,"c":98.65,"v":4065100},{"d":"2011-09-06","o":95.58,"h":96.17,"l":93.83,"c":95.51,"v":4605300},{"d":"2011-09-07","o":97.25,"h":99.76,"l":96.57,"c":99.62,"v":2826000},{"d":"2011-09-08","o":99.3,"h":100.19,"l":97.68,"c":98.22,"v":3311300},{"d":"2011-09-09","o":96.64,"h":97.49,"l":94.42,"c":95.12,"v":3129000},{"d":"2011-09-12","o":93.39,"h":95.33,"l":91.97,"c":94.65,"v":4557700},{"d":"2011-09-13","o":95,"h":95.23,"l":92.59,"c":93.49,"v":5059700},{"d":"2011-09-14","o":94.11,"h":95.46,"l":92.77,"c":94.41,"v":5320000},{"d":"2011-09-15","o":95.76,"h":97.98,"l":95.15,"c":97.81,"v":3123900},{"d":"2011-09-16","o":98.75,"h":98.77,"l":96.44,"c":98.2,"v":3783200},{"d":"2011-09-19","o":96,"h":96.5,"l":94,"c":95.69,"v":3182300},{"d":"2011-09-20","o":96,"h":97.59,"l":94.5,"c":94.52,"v":2630300},{"d":"2011-09-21","o":94.31,"h":95.97,"l":91.3,"c":91.35,"v":4789600},{"d":"2011-09-22","o":87.07,"h":88.88,"l":83.01,"c":83.69,"v":8165100},{"d":"2011-09-23","o":82.91,"h":84.57,"l":81.8,"c":82.73,"v":5643800},{"d":"2011-09-26","o":83.58,"h":85.59,"l":81.94,"c":85.56,"v":3835300},{"d":"2011-09-27","o":87.97,"h":88.5,"l":85.34,"c":85.86,"v":4632500},{"d":"2011-09-28","o":85.47,"h":86.04,"l":82.45,"c":82.57,"v":3586900},{"d":"2011-09-29","o":84.53,"h":85.23,"l":81.04,"c":82.88,"v":3501800},{"d":"2011-09-30","o":81.2,"h":81.51,"l":80.05,"c":80.24,"v":3910700},{"d":"2011-10-03","o":79.15,"h":79.63,"l":76.47,"c":76.5,"v":4891200},{"d":"2011-10-04","o":75.05,"h":78.99,"l":73.04,"c":78.82,"v":5200000},{"d":"2011-10-05","o":78.76,"h":83.21,"l":78,"c":82.9,"v":4185500},{"d":"2011-10-06","o":83.2,"h":86.42,"l":82.43,"c":86.23,"v":4837700},{"d":"2011-10-07","o":87.02,"h":87.02,"l":84.02,"c":84.84,"v":4442100},{"d":"2011-10-10","o":86.72,"h":88.84,"l":86.72,"c":88.58,"v":2644600},{"d":"2011-10-11","o":87.81,"h":89.18,"l":86.29,"c":86.98,"v":2605400},{"d":"2011-10-12","o":88.18,"h":89.57,"l":86.75,"c":87.93,"v":3042700},{"d":"2011-10-13","o":87.15,"h":87.7,"l":84.78,"c":87.11,"v":2236800},{"d":"2011-10-14","o":88.24,"h":91.38,"l":87.92,"c":91.36,"v":2932700},{"d":"2011-10-17","o":90.41,"h":91.79,"l":87.74,"c":87.93,"v":3128400},{"d":"2011-10-18","o":88.29,"h":90.9,"l":87.22,"c":90.41,"v":4677900},{"d":"2011-10-19","o":89.93,"h":92.04,"l":89.47,"c":90.16,"v":2854100},{"d":"2011-10-20","o":90.26,"h":91.7,"l":89.08,"c":91.29,"v":2756200},{"d":"2011-10-21","o":92.42,"h":94.75,"l":91.99,"c":94.73,"v":4130700},{"d":"2011-10-24","o":96.06,"h":97.49,"l":94.7,"c":97.27,"v":4047500},{"d":"2011-10-25","o":96.94,"h":96.94,"l":93.68,"c":94.53,"v":3121400},{"d":"2011-10-26","o":96.38,"h":97.94,"l":93.84,"c":97.36,"v":2837600},{"d":"2011-10-27","o":100.65,"h":104.06,"l":100.25,"c":102.84,"v":4051800},{"d":"2011-10-28","o":102,"h":105.23,"l":101.23,"c":104.99,"v":3073600},{"d":"2011-10-31","o":103.09,"h":103.09,"l":99.57,"c":99.63,"v":3560400},{"d":"2011-11-01","o":95.35,"h":96.42,"l":93.83,"c":94.13,"v":5278200},{"d":"2011-11-02","o":97.03,"h":98.48,"l":96.1,"c":98.36,"v":2913400},{"d":"2011-11-03","o":102.24,"h":102.5,"l":98.36,"c":101.6,"v":3460000},{"d":"2011-11-04","o":100.99,"h":101.13,"l":98.82,"c":100.2,"v":2456400},{"d":"2011-11-07","o":100.31,"h":101.85,"l":99.4,"c":101.47,"v":1825200},{"d":"2011-11-08","o":103.27,"h":104.9,"l":101.9,"c":104.63,"v":3201800},{"d":"2011-11-09","o":101.02,"h":102.59,"l":99.54,"c":99.78,"v":4085300},{"d":"2011-11-10","o":102.17,"h":102.88,"l":99.58,"c":101.54,"v":2391700},{"d":"2011-11-11","o":102.99,"h":104.82,"l":102.67,"c":104.71,"v":2354700},{"d":"2011-11-14","o":103.84,"h":104.51,"l":102.18,"c":103.12,"v":2119900},{"d":"2011-11-15","o":102.59,"h":104.09,"l":101.89,"c":103.43,"v":2050900},{"d":"2011-11-16","o":102.42,"h":105.64,"l":101.63,"c":102.54,"v":2679400},{"d":"2011-11-17","o":102.5,"h":102.77,"l":96.87,"c":98,"v":3664800},{"d":"2011-11-18","o":98.77,"h":100.52,"l":97.61,"c":98.56,"v":3206300},{"d":"2011-11-21","o":95.75,"h":96.06,"l":93.56,"c":95.41,"v":3129900},{"d":"2011-11-22","o":94.51,"h":94.77,"l":90.18,"c":92.47,"v":5881000},{"d":"2011-11-23","o":90.9,"h":91.38,"l":88.09,"c":88.14,"v":4273800},{"d":"2011-11-25","o":87.64,"h":88.48,"l":86.74,"c":86.83,"v":1279000},{"d":"2011-11-28","o":90.73,"h":91.77,"l":89.84,"c":90.87,"v":2969800},{"d":"2011-11-29","o":91.48,"h":94.09,"l":90.87,"c":92.96,"v":2605000},{"d":"2011-11-30","o":97.3,"h":99.94,"l":97.3,"c":99.44,"v":4291500},{"d":"2011-12-01","o":99,"h":100.95,"l":97.95,"c":98.48,"v":2584700},{"d":"2011-12-02","o":100,"h":100.16,"l":96.26,"c":96.47,"v":3921100},{"d":"2011-12-05","o":98.6,"h":98.97,"l":96.15,"c":96.91,"v":3042200},{"d":"2011-12-06","o":96.8,"h":98.42,"l":95.57,"c":97.38,"v":2951100},{"d":"2011-12-07","o":96.98,"h":98.15,"l":95.84,"c":97.27,"v":2850700},{"d":"2011-12-08","o":96.44,"h":97.18,"l":93.5,"c":93.72,"v":2903900},{"d":"2011-12-09","o":94.43,"h":97.81,"l":93.9,"c":97.48,"v":2387500},{"d":"2011-12-12","o":95.77,"h":95.97,"l":92.83,"c":93.94,"v":2499800},{"d":"2011-12-13","o":94.6,"h":96.82,"l":91.4,"c":92.33,"v":3128100},{"d":"2011-12-14","o":90.41,"h":90.41,"l":87.5,"c":87.69,"v":4137000},{"d":"2011-12-15","o":89.18,"h":90.36,"l":87.73,"c":88.15,"v":3076200},{"d":"2011-12-16","o":89.36,"h":90.12,"l":87.51,"c":88.74,"v":3576300},{"d":"2011-12-19","o":89.28,"h":89.3,"l":85.5,"c":85.76,"v":2767000},{"d":"2011-12-20","o":87.98,"h":89.36,"l":87.96,"c":88.46,"v":3194500},{"d":"2011-12-21","o":88.37,"h":89.84,"l":87.4,"c":89.63,"v":3027300},{"d":"2011-12-22","o":90.03,"h":91.08,"l":90.03,"c":90.61,"v":1900900},{"d":"2011-12-23","o":90.65,"h":91.24,"l":90.45,"c":91.17,"v":1100800},{"d":"2011-12-27","o":90.93,"h":91.47,"l":90.3,"c":90.76,"v":1515400},{"d":"2011-12-28","o":91,"h":91.31,"l":88.3,"c":88.52,"v":1663600},{"d":"2011-12-29","o":88.79,"h":90.1,"l":88.48,"c":89.98,"v":1915700},{"d":"2011-12-30","o":89.49,"h":90.91,"l":89.06,"c":90.58,"v":2110500},{"d":"2012-01-03","o":93.94,"h":96.59,"l":93.07,"c":95.93,"v":3571600},{"d":"2012-01-04","o":95.42,"h":96.54,"l":94.84,"c":96.42,"v":3144200},{"d":"2012-01-05","o":95.97,"h":97.45,"l":95.56,"c":97.17,"v":3574600},{"d":"2012-01-06","o":97.47,"h":97.54,"l":96.8,"c":97.04,"v":2414000},{"d":"2012-01-09","o":97.44,"h":98.9,"l":96.91,"c":98.84,"v":2850900},{"d":"2012-01-10","o":101.24,"h":101.24,"l":97.68,"c":98.09,"v":3296600},{"d":"2012-01-11","o":97.77,"h":97.97,"l":96,"c":96.24,"v":3096500},{"d":"2012-01-12","o":96.35,"h":96.47,"l":92.93,"c":94.3,"v":4910800},{"d":"2012-01-13","o":93.02,"h":93.98,"l":91.48,"c":92.84,"v":3012900},{"d":"2012-01-17","o":93.99,"h":94.95,"l":93.47,"c":94.67,"v":2451700},{"d":"2012-01-18","o":94.84,"h":96.27,"l":94.08,"c":95.43,"v":2902200},{"d":"2012-01-19","o":95.94,"h":97.44,"l":95.62,"c":97.16,"v":3705600},{"d":"2012-01-20","o":97.02,"h":97.1,"l":95.12,"c":96.8,"v":4422800},{"d":"2012-01-23","o":97.63,"h":99,"l":96.34,"c":98.38,"v":4801300},{"d":"2012-01-24","o":97.49,"h":97.92,"l":96.05,"c":97.71,"v":2629100},{"d":"2012-01-25","o":97.55,"h":99.97,"l":95.77,"c":99.83,"v":3657700},{"d":"2012-01-26","o":100.8,"h":100.95,"l":97.31,"c":97.91,"v":3117800},{"d":"2012-01-27","o":97.23,"h":98.45,"l":97.04,"c":98,"v":1837400},{"d":"2012-01-30","o":97.04,"h":98.9,"l":96,"c":98.86,"v":2415600},{"d":"2012-01-31","o":100.32,"h":100.5,"l":98.3,"c":98.88,"v":2617500},{"d":"2012-02-01","o":100.2,"h":100.4,"l":99.01,"c":99.41,"v":2990600},{"d":"2012-02-02","o":99.54,"h":100.25,"l":98.45,"c":99.55,"v":2330500},{"d":"2012-02-03","o":101.46,"h":102.08,"l":100.46,"c":101.15,"v":3520500},{"d":"2012-02-06","o":100.66,"h":103.01,"l":99.65,"c":102.92,"v":3036300},{"d":"2012-02-07","o":103.01,"h":104.63,"l":101.42,"c":104.53,"v":3603700},{"d":"2012-02-08","o":104.52,"h":105.53,"l":103.8,"c":105.11,"v":3167900},{"d":"2012-02-09","o":105.73,"h":107.5,"l":105.4,"c":106.68,"v":3170700},{"d":"2012-02-10","o":104.96,"h":105.88,"l":104.24,"c":105.13,"v":2550500},{"d":"2012-02-13","o":106.8,"h":107.37,"l":105.8,"c":106.25,"v":2700700},{"d":"2012-02-14","o":106.55,"h":108.11,"l":106.38,"c":107.31,"v":3209300},{"d":"2012-02-15","o":107.51,"h":108.65,"l":106.9,"c":107.67,"v":3549300},{"d":"2012-02-16","o":107.76,"h":108.75,"l":105.24,"c":107.61,"v":4362800},{"d":"2012-02-17","o":109.56,"h":110.19,"l":108.26,"c":109.45,"v":4364800},{"d":"2012-02-21","o":109.89,"h":110.75,"l":109.08,"c":109.96,"v":2726400},{"d":"2012-02-22","o":110.81,"h":112.02,"l":110.1,"c":110.13,"v":3179500},{"d":"2012-02-23","o":110.6,"h":110.98,"l":108.7,"c":109.92,"v":2410100},{"d":"2012-02-24","o":110.6,"h":112.09,"l":110.33,"c":111.57,"v":2406100},{"d":"2012-02-27","o":110.86,"h":111.24,"l":109.25,"c":110.03,"v":2344400},{"d":"2012-02-28","o":110.67,"h":111.31,"l":109.04,"c":109.59,"v":2271200},{"d":"2012-02-29","o":109.9,"h":110.48,"l":107.58,"c":107.93,"v":2829300},{"d":"2012-03-01","o":108.45,"h":109.34,"l":108.1,"c":109.15,"v":2536800},{"d":"2012-03-02","o":109.13,"h":109.3,"l":106.25,"c":106.45,"v":2377800},{"d":"2012-03-05","o":106.24,"h":107.02,"l":104.76,"c":106.93,"v":2812300},{"d":"2012-03-06","o":104.71,"h":105.49,"l":102.5,"c":103.31,"v":3856600},{"d":"2012-03-07","o":104.01,"h":106.45,"l":103.32,"c":105.63,"v":3099800},{"d":"2012-03-08","o":106.73,"h":107.9,"l":105.67,"c":107.5,"v":1902300},{"d":"2012-03-09","o":108.13,"h":108.75,"l":106.85,"c":107.45,"v":2251500},{"d":"2012-03-12","o":107.42,"h":107.42,"l":105.27,"c":106.4,"v":2356500},{"d":"2012-03-13","o":107.01,"h":108.19,"l":105.75,"c":108.06,"v":2414400},{"d":"2012-03-14","o":107.74,"h":108.33,"l":106.54,"c":106.99,"v":2043600},{"d":"2012-03-15","o":107.28,"h":107.82,"l":105.8,"c":106.97,"v":2284300},{"d":"2012-03-16","o":107.37,"h":109.5,"l":107.08,"c":108.98,"v":2922500},{"d":"2012-03-19","o":107.91,"h":109.1,"l":107.37,"c":108.6,"v":2343100},{"d":"2012-03-20","o":107.17,"h":107.38,"l":105.32,"c":105.61,"v":2772700},{"d":"2012-03-21","o":105.7,"h":106.08,"l":103.32,"c":103.48,"v":3778900},{"d":"2012-03-22","o":102.36,"h":102.78,"l":100.51,"c":100.9,"v":3723000},{"d":"2012-03-23","o":101.33,"h":102.86,"l":100.27,"c":101.76,"v":2980500},{"d":"2012-03-26","o":102.42,"h":103.15,"l":100.29,"c":101.04,"v":3703400},{"d":"2012-03-27","o":101.42,"h":102.16,"l":100.52,"c":101.38,"v":2687400},{"d":"2012-03-28","o":100.91,"h":101.25,"l":98.5,"c":98.98,"v":3151400},{"d":"2012-03-29","o":98.32,"h":99.13,"l":97.14,"c":98.81,"v":3045100},{"d":"2012-03-30","o":99.62,"h":100.7,"l":99.11,"c":100.44,"v":2388600},{"d":"2012-04-02","o":100.4,"h":102.13,"l":99.69,"c":100.97,"v":2528500},{"d":"2012-04-03","o":100.58,"h":100.94,"l":98.45,"c":99.23,"v":2846100},{"d":"2012-04-04","o":98.01,"h":98.19,"l":96.5,"c":97.54,"v":3081600},{"d":"2012-04-05","o":97.02,"h":98.08,"l":95.69,"c":95.87,"v":2848700},{"d":"2012-04-09","o":94.29,"h":95.29,"l":93.57,"c":94.58,"v":2452700},{"d":"2012-04-10","o":94.3,"h":94.83,"l":93.02,"c":93.5,"v":2389200},{"d":"2012-04-11","o":94.7,"h":94.85,"l":92.65,"c":92.81,"v":2458000},{"d":"2012-04-12","o":93.25,"h":95.18,"l":92.54,"c":94.9,"v":2079000},{"d":"2012-04-13","o":94.69,"h":94.87,"l":93.31,"c":93.65,"v":2499300},{"d":"2012-04-16","o":94.16,"h":94.68,"l":91.8,"c":92.27,"v":2961600},{"d":"2012-04-17","o":93.19,"h":94.75,"l":92.9,"c":94.55,"v":2299900},{"d":"2012-04-18","o":94.07,"h":94.44,"l":91.94,"c":92.3,"v":2804400},{"d":"2012-04-19","o":93.12,"h":93.57,"l":91.52,"c":92.11,"v":2783400},{"d":"2012-04-20","o":93.14,"h":93.86,"l":91.45,"c":91.47,"v":2315400},{"d":"2012-04-23","o":90.6,"h":91.5,"l":89.88,"c":90.96,"v":3096300},{"d":"2012-04-24","o":91.15,"h":91.75,"l":90.25,"c":91.26,"v":2499800},{"d":"2012-04-25","o":92.21,"h":93.42,"l":91.92,"c":93.37,"v":3031900},{"d":"2012-04-26","o":92.77,"h":94.83,"l":92.55,"c":94.79,"v":2854100},{"d":"2012-04-27","o":94.92,"h":95.28,"l":94.37,"c":94.91,"v":2404200},{"d":"2012-04-30","o":94.75,"h":96.09,"l":94.45,"c":95.94,"v":2185000},{"d":"2012-05-01","o":96.38,"h":98.2,"l":95.8,"c":97.77,"v":3208800},{"d":"2012-05-02","o":96.88,"h":97.22,"l":95.29,"c":95.54,"v":2953100},{"d":"2012-05-03","o":93.69,"h":94.03,"l":91.46,"c":91.96,"v":4715500},{"d":"2012-05-04","o":90.73,"h":90.82,"l":88.85,"c":89.06,"v":4412000},{"d":"2012-05-07","o":89.16,"h":89.35,"l":86.92,"c":87.84,"v":4082700},{"d":"2012-05-08","o":87.18,"h":87.71,"l":85.25,"c":87.58,"v":4396400},{"d":"2012-05-09","o":86.09,"h":87.9,"l":85.25,"c":87.17,"v":3643600},{"d":"2012-05-10","o":88.46,"h":89.43,"l":87.44,"c":87.87,"v":3155400},{"d":"2012-05-11","o":86.88,"h":88.93,"l":86.64,"c":87.26,"v":2258700},{"d":"2012-05-14","o":86.3,"h":86.43,"l":84.89,"c":85.05,"v":4041200},{"d":"2012-05-15","o":85.01,"h":85.35,"l":82.37,"c":82.51,"v":3554400},{"d":"2012-05-16","o":82,"h":85.05,"l":82,"c":82.12,"v":3771900},{"d":"2012-05-17","o":82.3,"h":83.6,"l":81.63,"c":81.67,"v":3480400},{"d":"2012-05-18","o":82.13,"h":82.62,"l":80.14,"c":80.52,"v":3525500},{"d":"2012-05-21","o":80.8,"h":82.77,"l":80.24,"c":82.72,"v":2524300},{"d":"2012-05-22","o":82.91,"h":84.32,"l":82.02,"c":82.63,"v":3626700},{"d":"2012-05-23","o":81.77,"h":82.89,"l":80.39,"c":82.89,"v":4244000},{"d":"2012-05-24","o":83.61,"h":83.67,"l":81.29,"c":82.09,"v":3018600},{"d":"2012-05-25","o":82.18,"h":82.99,"l":82.18,"c":82.38,"v":2005200},{"d":"2012-05-29","o":83.37,"h":84.61,"l":82.82,"c":84.04,"v":2982400},{"d":"2012-05-30","o":82.74,"h":82.99,"l":80.68,"c":81.54,"v":2775000},{"d":"2012-05-31","o":81.44,"h":82.17,"l":79.4,"c":81.38,"v":3532700},{"d":"2012-06-01","o":78.6,"h":80.95,"l":78.35,"c":79.37,"v":4238100},{"d":"2012-06-04","o":79.14,"h":80.12,"l":77.93,"c":79.56,"v":3269700},{"d":"2012-06-05","o":79.25,"h":81.44,"l":78.9,"c":81.15,"v":2723700},{"d":"2012-06-06","o":82.1,"h":83.6,"l":82.02,"c":83.59,"v":3225400},{"d":"2012-06-07","o":84.85,"h":85.47,"l":83.28,"c":83.48,"v":3489400},{"d":"2012-06-08","o":82.64,"h":83.05,"l":81.52,"c":82.97,"v":3140900},{"d":"2012-06-11","o":84.22,"h":84.76,"l":81.75,"c":81.83,"v":2284500},{"d":"2012-06-12","o":82.38,"h":83.56,"l":81.9,"c":83.27,"v":2527600},{"d":"2012-06-13","o":82.87,"h":84.1,"l":82.32,"c":82.97,"v":2540200},{"d":"2012-06-14","o":83.23,"h":86.93,"l":83.16,"c":86.01,"v":6255700},{"d":"2012-06-15","o":86.63,"h":87.85,"l":85.57,"c":87.8,"v":6590300},{"d":"2012-06-18","o":87.1,"h":87.12,"l":85,"c":85.37,"v":3914200},{"d":"2012-06-19","o":85.82,"h":86.41,"l":85.05,"c":85.47,"v":3718500},{"d":"2012-06-20","o":85.56,"h":85.81,"l":83.54,"c":84.27,"v":3332700},{"d":"2012-06-21","o":84.49,"h":84.49,"l":81.11,"c":81.33,"v":4231500},{"d":"2012-06-22","o":81.8,"h":82.66,"l":80.67,"c":82.25,"v":5670100},{"d":"2012-06-25","o":80.65,"h":81.79,"l":80.1,"c":81.51,"v":3302900},{"d":"2012-06-26","o":81.71,"h":83.46,"l":80.8,"c":82.41,"v":3059400},{"d":"2012-06-27","o":82.94,"h":85.27,"l":82.94,"c":84.99,"v":3185900},{"d":"2012-06-28","o":84.12,"h":85.47,"l":83.5,"c":85.23,"v":3103500},{"d":"2012-06-29","o":87.64,"h":87.93,"l":86.34,"c":87.89,"v":4090300},{"d":"2012-07-02","o":87.51,"h":88.72,"l":86.22,"c":87.29,"v":2592700},{"d":"2012-07-03","o":87.82,"h":90.2,"l":87.69,"c":90.19,"v":2554400},{"d":"2012-07-05","o":89.75,"h":89.94,"l":87.77,"c":87.89,"v":3004300},{"d":"2012-07-06","o":86.62,"h":86.63,"l":84.7,"c":85.53,"v":2900100},{"d":"2012-07-09","o":85.47,"h":86.04,"l":84.33,"c":85.41,"v":2072100},{"d":"2012-07-10","o":86.09,"h":86.32,"l":83.17,"c":83.68,"v":2813800},{"d":"2012-07-11","o":84.08,"h":85.39,"l":83.82,"c":84.2,"v":2915400},{"d":"2012-07-12","o":83.13,"h":83.32,"l":81.8,"c":82.72,"v":3975700},{"d":"2012-07-13","o":83.17,"h":83.92,"l":82.66,"c":83.58,"v":2314200},{"d":"2012-07-16","o":83.17,"h":83.43,"l":81.87,"c":83.37,"v":4089500},{"d":"2012-07-17","o":83.88,"h":86.13,"l":82.94,"c":85.93,"v":3439800},{"d":"2012-07-18","o":85.53,"h":86.44,"l":85.18,"c":85.68,"v":2572600},{"d":"2012-07-19","o":85.86,"h":87.56,"l":85.69,"c":86.92,"v":3253000},{"d":"2012-07-20","o":85.56,"h":86.06,"l":84.76,"c":85.08,"v":3810700},{"d":"2012-07-23","o":82.87,"h":84.27,"l":82.72,"c":83.92,"v":3282100},{"d":"2012-07-24","o":84.11,"h":84.57,"l":81.55,"c":82.67,"v":2350400},{"d":"2012-07-25","o":83.46,"h":83.92,"l":82.44,"c":83.57,"v":2592600},{"d":"2012-07-26","o":85.01,"h":85.38,"l":83.94,"c":85.16,"v":2637100},{"d":"2012-07-27","o":85.59,"h":87.82,"l":85.3,"c":87.57,"v":2277000},{"d":"2012-07-30","o":87.69,"h":88.03,"l":86.97,"c":87.61,"v":2286200},{"d":"2012-07-31","o":87.21,"h":87.61,"l":85.89,"c":86.12,"v":3020100},{"d":"2012-08-01","o":86.71,"h":87.05,"l":85.27,"c":86.86,"v":3351200},{"d":"2012-08-02","o":82.47,"h":83.82,"l":81.58,"c":82.58,"v":5303900},{"d":"2012-08-03","o":84.5,"h":85,"l":83.44,"c":84.85,"v":3558300},{"d":"2012-08-06","o":85.31,"h":86.48,"l":85.2,"c":86.02,"v":2654000},{"d":"2012-08-07","o":86.59,"h":88.4,"l":86.54,"c":88.03,"v":2737800},{"d":"2012-08-08","o":87.78,"h":89.33,"l":87.53,"c":88.33,"v":2220000},{"d":"2012-08-09","o":88.01,"h":89.26,"l":87.57,"c":88.5,"v":2135400},{"d":"2012-08-10","o":87.93,"h":88.1,"l":86.52,"c":87.86,"v":2314300},{"d":"2012-08-13","o":87.69,"h":89.04,"l":87.64,"c":87.96,"v":2000600},{"d":"2012-08-14","o":88.5,"h":88.69,"l":87.73,"c":88.05,"v":1354800},{"d":"2012-08-15","o":88.25,"h":88.27,"l":87.26,"c":87.73,"v":1285200},{"d":"2012-08-16","o":88.04,"h":89.03,"l":87.58,"c":88.63,"v":2207200},{"d":"2012-08-17","o":88.87,"h":89.18,"l":88.28,"c":89.06,"v":1837900},{"d":"2012-08-20","o":88.69,"h":89.9,"l":88.53,"c":89.06,"v":2465700},{"d":"2012-08-21","o":89.3,"h":89.64,"l":88.11,"c":88.39,"v":2381100},{"d":"2012-08-22","o":88.02,"h":89.01,"l":87.61,"c":88.7,"v":1730600},{"d":"2012-08-23","o":88.6,"h":88.93,"l":87.43,"c":87.55,"v":1538600},{"d":"2012-08-24","o":87.35,"h":87.75,"l":86.37,"c":87.5,"v":2115600},{"d":"2012-08-27","o":87.57,"h":88.48,"l":87.04,"c":87.43,"v":1558000},{"d":"2012-08-28","o":86.99,"h":87.39,"l":86.32,"c":87.02,"v":2797500},{"d":"2012-08-29","o":86.96,"h":87.12,"l":86.39,"c":86.53,"v":1386500},{"d":"2012-08-30","o":85.89,"h":86.06,"l":84.61,"c":85.09,"v":2134300},{"d":"2012-08-31","o":85.69,"h":87,"l":85.34,"c":85.75,"v":2478100},{"d":"2012-09-04","o":85.9,"h":85.94,"l":84,"c":84.37,"v":2840800},{"d":"2012-09-05","o":84.46,"h":84.74,"l":83.73,"c":84.47,"v":2581100},{"d":"2012-09-06","o":85.39,"h":87.59,"l":85.24,"c":86.55,"v":2483100},{"d":"2012-09-07","o":87.01,"h":89.91,"l":87.01,"c":89.9,"v":3400400},{"d":"2012-09-10","o":89.98,"h":90.59,"l":89.4,"c":89.58,"v":2090300},{"d":"2012-09-11","o":89.94,"h":90.45,"l":89.5,"c":89.79,"v":2347400},{"d":"2012-09-12","o":90.13,"h":90.52,"l":89.33,"c":90.51,"v":1895500},{"d":"2012-09-13","o":90.72,"h":93.36,"l":90,"c":92.48,"v":3047600},{"d":"2012-09-14","o":93.19,"h":94.87,"l":92.01,"c":92.48,"v":3858800},{"d":"2012-09-17","o":92.41,"h":93.75,"l":91.86,"c":92.1,"v":3092600},{"d":"2012-09-18","o":91.91,"h":92.22,"l":89.92,"c":90.65,"v":2666200},{"d":"2012-09-19","o":90.5,"h":90.73,"l":88.48,"c":89.21,"v":4129800},{"d":"2012-09-20","o":88.22,"h":89.7,"l":87.73,"c":89.17,"v":3598500},{"d":"2012-09-21","o":89.74,"h":89.99,"l":88.3,"c":88.59,"v":3740700},{"d":"2012-09-24","o":88.41,"h":88.41,"l":86.71,"c":86.95,"v":3101900},{"d":"2012-09-25","o":87.27,"h":87.79,"l":85.21,"c":85.28,"v":2878500},{"d":"2012-09-26","o":84.72,"h":86,"l":84.5,"c":85.24,"v":3093500},{"d":"2012-09-27","o":85.95,"h":87.23,"l":85.62,"c":86.84,"v":2348700},{"d":"2012-09-28","o":86.68,"h":87.41,"l":85.58,"c":86.47,"v":2592900},{"d":"2012-10-01","o":86.95,"h":87.46,"l":86.09,"c":86.41,"v":2340800},{"d":"2012-10-02","o":86.98,"h":87.19,"l":86.1,"c":86.55,"v":2607500},{"d":"2012-10-03","o":86.55,"h":86.75,"l":85.45,"c":86.5,"v":3693800},{"d":"2012-10-04","o":86.94,"h":87.19,"l":85.79,"c":86.52,"v":2562000},{"d":"2012-10-05","o":86.9,"h":87.17,"l":85.45,"c":85.89,"v":1951600},{"d":"2012-10-08","o":85.21,"h":86.56,"l":85.02,"c":86.43,"v":1791200},{"d":"2012-10-09","o":86.61,"h":87.42,"l":85.93,"c":86.95,"v":1880900},{"d":"2012-10-10","o":86.76,"h":87.35,"l":85.38,"c":85.47,"v":2292600},{"d":"2012-10-11","o":86.3,"h":86.98,"l":85.94,"c":85.97,"v":1933100},{"d":"2012-10-12","o":85.71,"h":86.47,"l":84.74,"c":85.33,"v":2377400},{"d":"2012-10-15","o":85.07,"h":85.64,"l":84.69,"c":85.44,"v":3169600},{"d":"2012-10-16","o":86,"h":87.42,"l":85.89,"c":87.09,"v":2218400},{"d":"2012-10-17","o":87.56,"h":88.86,"l":86.82,"c":88.73,"v":2871300},{"d":"2012-10-18","o":88.07,"h":89.08,"l":87.74,"c":88.72,"v":2690600},{"d":"2012-10-19","o":88.73,"h":88.91,"l":86.71,"c":86.87,"v":2693100},{"d":"2012-10-22","o":86.67,"h":86.81,"l":84.6,"c":85.53,"v":2962600},{"d":"2012-10-23","o":83.95,"h":84.05,"l":82.72,"c":83.13,"v":2835300},{"d":"2012-10-24","o":83.65,"h":83.97,"l":82.15,"c":82.25,"v":2817400},{"d":"2012-10-25","o":83.1,"h":83.15,"l":81.8,"c":82.81,"v":2373900},{"d":"2012-10-26","o":82.83,"h":83.1,"l":81.95,"c":82.36,"v":2393400},{"d":"2012-10-31","o":82.09,"h":82.92,"l":79.66,"c":82.72,"v":2839300},{"d":"2012-11-01","o":82.65,"h":83.25,"l":81.08,"c":81.85,"v":4388200},{"d":"2012-11-02","o":82.47,"h":82.71,"l":80.98,"c":81.22,"v":2476800},{"d":"2012-11-05","o":81.12,"h":81.27,"l":80.21,"c":80.95,"v":2151900},{"d":"2012-11-06","o":81.34,"h":82.9,"l":81.28,"c":82.82,"v":3608800},{"d":"2012-11-07","o":81.8,"h":82,"l":79.82,"c":79.89,"v":3842100},{"d":"2012-11-08","o":80.02,"h":80.58,"l":78.89,"c":78.89,"v":2701900},{"d":"2012-11-09","o":78.33,"h":79.29,"l":77.8,"c":78.56,"v":4276400},{"d":"2012-11-12","o":78.86,"h":78.99,"l":78.02,"c":78.57,"v":1896800},{"d":"2012-11-13","o":78,"h":78.9,"l":77.29,"c":77.34,"v":2736700},{"d":"2012-11-14","o":78.06,"h":78.61,"l":76.18,"c":76.32,"v":3501800},{"d":"2012-11-15","o":76.24,"h":77.17,"l":75.5,"c":75.65,"v":3968700},{"d":"2012-11-16","o":76.07,"h":76.23,"l":74.5,"c":75.3,"v":5390800},{"d":"2012-11-19","o":76.32,"h":77.1,"l":75.88,"c":77.1,"v":3462400},{"d":"2012-11-20","o":77.01,"h":77.28,"l":75.57,"c":75.8,"v":3415400},{"d":"2012-11-21","o":75.8,"h":76.33,"l":75.38,"c":76.3,"v":2940400},{"d":"2012-11-23","o":76.61,"h":77.14,"l":76.37,"c":77.14,"v":1541200},{"d":"2012-11-26","o":76.42,"h":76.72,"l":75.82,"c":76.48,"v":4068900},{"d":"2012-11-27","o":76.23,"h":77.75,"l":76.17,"c":77.23,"v":3643000},{"d":"2012-11-28","o":76.51,"h":77.65,"l":76.14,"c":77.6,"v":2750500},{"d":"2012-11-29","o":78.28,"h":78.28,"l":76.76,"c":76.97,"v":2284500},{"d":"2012-11-30","o":76.94,"h":77.6,"l":76.57,"c":77.09,"v":2914200},{"d":"2012-12-03","o":77.72,"h":77.95,"l":76.32,"c":76.36,"v":2632400},{"d":"2012-12-04","o":76.3,"h":76.47,"l":75.63,"c":76.26,"v":2483800},{"d":"2012-12-05","o":76.58,"h":78.16,"l":76.51,"c":77.73,"v":3398500},{"d":"2012-12-06","o":77.16,"h":77.45,"l":75.82,"c":76.37,"v":3580600},{"d":"2012-12-07","o":76.62,"h":76.93,"l":76.11,"c":76.51,"v":2448700},{"d":"2012-12-10","o":75.69,"h":75.96,"l":74.7,"c":75.07,"v":4059100},{"d":"2012-12-11","o":75.4,"h":76.36,"l":75.3,"c":76.35,"v":4049700},{"d":"2012-12-12","o":76.89,"h":78.51,"l":76.77,"c":77.81,"v":4809000},{"d":"2012-12-13","o":77.36,"h":78.38,"l":76.7,"c":77.4,"v":3197400},{"d":"2012-12-14","o":76.96,"h":77.49,"l":76.79,"c":77.02,"v":2383300},{"d":"2012-12-17","o":77.31,"h":77.77,"l":76.9,"c":77.46,"v":2223300},{"d":"2012-12-18","o":77.53,"h":80.33,"l":77.36,"c":80.16,"v":4382700},{"d":"2012-12-19","o":80.05,"h":80.97,"l":79.85,"c":79.88,"v":3973100},{"d":"2012-12-20","o":80.16,"h":80.48,"l":79.26,"c":79.97,"v":3098200},{"d":"2012-12-21","o":78.64,"h":80,"l":78.11,"c":80,"v":3985300},{"d":"2012-12-24","o":79.36,"h":79.5,"l":78.59,"c":78.68,"v":1362700},{"d":"2012-12-26","o":79.15,"h":79.34,"l":78.16,"c":78.24,"v":1779700},{"d":"2012-12-27","o":78.2,"h":78.48,"l":77.17,"c":78.24,"v":2124600},{"d":"2012-12-28","o":77.58,"h":77.87,"l":77.02,"c":77.05,"v":2195800},{"d":"2012-12-31","o":76.67,"h":78.54,"l":76.49,"c":78.5,"v":2460300},{"d":"2013-01-02","o":80,"h":80.75,"l":79.53,"c":80.74,"v":3468800},{"d":"2013-01-03","o":80.6,"h":82.44,"l":80.04,"c":81.82,"v":3095200},{"d":"2013-01-04","o":82.2,"h":83.72,"l":81.91,"c":83.2,"v":3094800},{"d":"2013-01-07","o":81.8,"h":81.99,"l":80.12,"c":80.35,"v":4713400},{"d":"2013-01-08","o":80.17,"h":80.25,"l":79.4,"c":79.91,"v":2721300},{"d":"2013-01-09","o":80.43,"h":80.51,"l":79.25,"c":79.6,"v":2535000},{"d":"2013-01-10","o":80.2,"h":80.72,"l":79.68,"c":80.71,"v":2264600},{"d":"2013-01-11","o":80.6,"h":80.81,"l":79.95,"c":80.57,"v":1942300},{"d":"2013-01-14","o":80.36,"h":80.89,"l":79.92,"c":80.33,"v":1448600},{"d":"2013-01-15","o":79.81,"h":80.44,"l":79.32,"c":80.4,"v":1926200},{"d":"2013-01-16","o":80.19,"h":80.97,"l":79.94,"c":80.83,"v":2106100},{"d":"2013-01-17","o":80.96,"h":81.54,"l":80.4,"c":81.32,"v":2163600},{"d":"2013-01-18","o":81.33,"h":82,"l":81.25,"c":81.82,"v":2988300},{"d":"2013-01-22","o":81.79,"h":82.6,"l":80.91,"c":82.58,"v":2724300},{"d":"2013-01-23","o":82.45,"h":82.95,"l":81.95,"c":82.06,"v":2269700},{"d":"2013-01-24","o":82.16,"h":83.77,"l":82.13,"c":83.24,"v":3445100},{"d":"2013-01-25","o":83.51,"h":84.48,"l":83.5,"c":84.15,"v":3382600},{"d":"2013-01-28","o":84.45,"h":84.45,"l":83.1,"c":83.73,"v":2444800},{"d":"2013-01-29","o":83.73,"h":85.58,"l":83.57,"c":85.38,"v":3713400},{"d":"2013-01-30","o":85.41,"h":86.35,"l":84.21,"c":84.36,"v":3304400},{"d":"2013-01-31","o":84.13,"h":84.42,"l":83.5,"c":83.76,"v":2939700},{"d":"2013-02-01","o":84.6,"h":85.5,"l":83.87,"c":85.36,"v":3340600},{"d":"2013-02-04","o":84.76,"h":84.8,"l":83.36,"c":83.57,"v":3097200},{"d":"2013-02-05","o":83.95,"h":85.62,"l":83.9,"c":85.24,"v":2882700},{"d":"2013-02-06","o":84.54,"h":85.16,"l":84.1,"c":84.91,"v":2253300},{"d":"2013-02-07","o":85.1,"h":85.1,"l":83.52,"c":83.74,"v":2584600},{"d":"2013-02-08","o":84.13,"h":85.18,"l":84.11,"c":84.65,"v":2181700},{"d":"2013-02-11","o":84.81,"h":85.47,"l":83.73,"c":83.81,"v":2207500},{"d":"2013-02-12","o":84.06,"h":84.43,"l":83.33,"c":84.18,"v":2735900},{"d":"2013-02-13","o":84.18,"h":84.43,"l":83.7,"c":84.33,"v":3167700},{"d":"2013-02-14","o":83.72,"h":84,"l":80.11,"c":80.33,"v":8654200},{"d":"2013-02-15","o":80.08,"h":80.16,"l":76.61,"c":76.85,"v":10830300},{"d":"2013-02-19","o":76.84,"h":77.36,"l":76.27,"c":77.3,"v":5854800},{"d":"2013-02-20","o":77.22,"h":77.26,"l":75.41,"c":75.48,"v":5908600},{"d":"2013-02-21","o":75.2,"h":75.64,"l":74.48,"c":75.11,"v":4568900},{"d":"2013-02-22","o":75.42,"h":75.85,"l":74.78,"c":75.4,"v":2984000},{"d":"2013-02-25","o":76.04,"h":76.04,"l":73.25,"c":73.25,"v":3972400},{"d":"2013-02-26","o":73.69,"h":74.19,"l":72.62,"c":73.56,"v":4187600},{"d":"2013-02-27","o":73.35,"h":74.8,"l":73.35,"c":74.38,"v":3952600},{"d":"2013-02-28","o":74.26,"h":74.8,"l":73.85,"c":74.27,"v":3507000},{"d":"2013-03-01","o":73.56,"h":74.12,"l":72.76,"c":73.75,"v":3794200},{"d":"2013-03-04","o":73.45,"h":73.85,"l":72.2,"c":72.73,"v":4528400},{"d":"2013-03-05","o":73.21,"h":73.44,"l":72.72,"c":72.85,"v":3305400},{"d":"2013-03-06","o":73.38,"h":73.77,"l":73.01,"c":73.55,"v":3099500},{"d":"2013-03-07","o":74.51,"h":76.48,"l":74.24,"c":75.65,"v":5420100},{"d":"2013-03-08","o":76.06,"h":76.17,"l":75.42,"c":75.65,"v":2494800},{"d":"2013-03-11","o":75.43,"h":75.73,"l":74.51,"c":75.51,"v":2730300},{"d":"2013-03-12","o":75.53,"h":75.87,"l":75.16,"c":75.27,"v":2289400},{"d":"2013-03-13","o":75.18,"h":75.6,"l":75.07,"c":75.28,"v":1938800},{"d":"2013-03-14","o":75.45,"h":75.99,"l":75.23,"c":75.48,"v":2647200},{"d":"2013-03-15","o":75.13,"h":76.24,"l":74.7,"c":75.68,"v":4665500},{"d":"2013-03-18","o":74.68,"h":76.34,"l":74.67,"c":75.72,"v":3283600},{"d":"2013-03-19","o":75.78,"h":75.91,"l":74.14,"c":74.66,"v":2835800},{"d":"2013-03-20","o":75.27,"h":75.53,"l":74.35,"c":75.37,"v":2577700},{"d":"2013-03-21","o":74.91,"h":75.33,"l":74.12,"c":74.15,"v":2885600},{"d":"2013-03-22","o":74.48,"h":75.25,"l":74.23,"c":74.47,"v":2948300},{"d":"2013-03-25","o":74.65,"h":75.15,"l":74.29,"c":74.63,"v":2806800},{"d":"2013-03-26","o":75.05,"h":75.21,"l":74.3,"c":74.4,"v":3880100},{"d":"2013-03-27","o":74.01,"h":75.98,"l":73.68,"c":75.93,"v":4444600},{"d":"2013-03-28","o":75.93,"h":78.08,"l":75.86,"c":77.16,"v":6026100},{"d":"2013-04-01","o":77.21,"h":77.25,"l":75.7,"c":76.71,"v":2755400},{"d":"2013-04-02","o":76.87,"h":76.87,"l":75.84,"c":76.16,"v":2567100},{"d":"2013-04-03","o":76.07,"h":76.09,"l":74.4,"c":74.85,"v":3144500},{"d":"2013-04-04","o":74.96,"h":75.65,"l":74.4,"c":75,"v":2449900},{"d":"2013-04-05","o":74.1,"h":74.79,"l":73.58,"c":74.2,"v":3406300},{"d":"2013-04-08","o":74.2,"h":74.77,"l":73.97,"c":74.64,"v":2176800},{"d":"2013-04-09","o":74.6,"h":75.87,"l":74.03,"c":75.49,"v":2359500},{"d":"2013-04-10","o":75.75,"h":76.12,"l":75.24,"c":75.63,"v":2509400},{"d":"2013-04-11","o":75.89,"h":76.78,"l":75.69,"c":76.52,"v":2978100},{"d":"2013-04-12","o":75.95,"h":76.02,"l":74.99,"c":75.09,"v":3672500},{"d":"2013-04-15","o":74.34,"h":74.52,"l":72.59,"c":72.62,"v":3983400},{"d":"2013-04-16","o":73.38,"h":74,"l":70.52,"c":72.05,"v":5598000},{"d":"2013-04-17","o":71.41,"h":72,"l":70.6,"c":71.45,"v":5052800},{"d":"2013-04-18","o":70.18,"h":71.05,"l":69.85,"c":70.82,"v":4833900},{"d":"2013-04-19","o":71.25,"h":71.3,"l":68.57,"c":68.84,"v":5657300},{"d":"2013-04-22","o":69.12,"h":69.45,"l":67.91,"c":69.21,"v":3213200},{"d":"2013-04-23","o":69.5,"h":70.77,"l":69.17,"c":70.46,"v":3528400},{"d":"2013-04-24","o":70.82,"h":71.49,"l":70.52,"c":71.34,"v":3159100},{"d":"2013-04-25","o":71.61,"h":73.26,"l":71.12,"c":72.48,"v":3698600},{"d":"2013-04-26","o":72.57,"h":72.69,"l":71.4,"c":72.27,"v":2106200},{"d":"2013-04-29","o":72.63,"h":73.67,"l":71.71,"c":73.16,"v":2172100},{"d":"2013-04-30","o":73.55,"h":73.94,"l":72.41,"c":73.88,"v":3337100},{"d":"2013-05-01","o":73.45,"h":73.88,"l":72.53,"c":73.42,"v":3278700},{"d":"2013-05-02","o":73.68,"h":73.97,"l":72.51,"c":73.8,"v":2391800},{"d":"2013-05-03","o":74.3,"h":75.91,"l":74.3,"c":75.24,"v":2591500},{"d":"2013-05-06","o":75.25,"h":76.34,"l":75.01,"c":76.02,"v":2210800},{"d":"2013-05-07","o":76.51,"h":77.58,"l":76.31,"c":76.7,"v":2844000},{"d":"2013-05-08","o":76.8,"h":77.83,"l":76.1,"c":77.76,"v":3702000},{"d":"2013-05-09","o":78.51,"h":81.85,"l":78.51,"c":81.47,"v":9767700},{"d":"2013-05-10","o":81.07,"h":83.41,"l":80.62,"c":83.33,"v":5826600},{"d":"2013-05-13","o":81.84,"h":83.5,"l":81.84,"c":83.28,"v":4690000},{"d":"2013-05-14","o":83.41,"h":83.8,"l":82.61,"c":83.03,"v":3521500},{"d":"2013-05-15","o":82.73,"h":82.81,"l":80.85,"c":81.89,"v":3303100},{"d":"2013-05-16","o":81.9,"h":81.94,"l":80.88,"c":80.89,"v":3029500},{"d":"2013-05-17","o":81.03,"h":81.69,"l":80.55,"c":81.3,"v":4376200},{"d":"2013-05-20","o":81.3,"h":84.2,"l":81.23,"c":84.08,"v":4728900},{"d":"2013-05-21","o":83.96,"h":84.86,"l":83.68,"c":84.36,"v":3206600},{"d":"2013-05-22","o":84.33,"h":85.52,"l":83.12,"c":83.37,"v":3961000},{"d":"2013-05-23","o":81.27,"h":81.88,"l":80.74,"c":81.85,"v":4890200},{"d":"2013-05-24","o":81.45,"h":81.86,"l":80.97,"c":81.66,"v":1873100},{"d":"2013-05-28","o":82.71,"h":83.2,"l":81.41,"c":82.39,"v":3051700},{"d":"2013-05-29","o":81.71,"h":85.14,"l":81.54,"c":84.29,"v":4128500},{"d":"2013-05-30","o":83.91,"h":85.15,"l":83.11,"c":84.75,"v":3585100},{"d":"2013-05-31","o":84.4,"h":85.29,"l":82.09,"c":82.13,"v":3875100},{"d":"2013-06-03","o":82.71,"h":84.58,"l":82.12,"c":84.57,"v":5404500},{"d":"2013-06-04","o":84.13,"h":84.92,"l":83.5,"c":84.35,"v":2648600},{"d":"2013-06-05","o":84.99,"h":86.31,"l":84.68,"c":84.74,"v":4577800},{"d":"2013-06-06","o":85,"h":85.86,"l":84.22,"c":85.8,"v":3539900},{"d":"2013-06-07","o":85.75,"h":86.1,"l":84.59,"c":84.73,"v":4017500},{"d":"2013-06-10","o":84.93,"h":85.82,"l":84.37,"c":85.61,"v":3812800},{"d":"2013-06-11","o":84.58,"h":84.93,"l":84.15,"c":84.4,"v":3810600},{"d":"2013-06-12","o":85,"h":85.36,"l":84.26,"c":84.45,"v":5127500},{"d":"2013-06-13","o":84.14,"h":85.24,"l":83.9,"c":85.12,"v":2531000},{"d":"2013-06-14","o":85.44,"h":85.61,"l":84.49,"c":84.89,"v":2514400},{"d":"2013-06-17","o":85.34,"h":86.92,"l":85.29,"c":86.52,"v":3371800},{"d":"2013-06-18","o":86.45,"h":87.57,"l":86.26,"c":87.12,"v":2980400},{"d":"2013-06-19","o":87.23,"h":87.57,"l":86.57,"c":86.57,"v":3405800},{"d":"2013-06-20","o":85.61,"h":85.85,"l":84.2,"c":84.93,"v":4891000},{"d":"2013-06-21","o":85.56,"h":85.64,"l":84.45,"c":85.04,"v":4977300},{"d":"2013-06-24","o":83.72,"h":84.27,"l":81.67,"c":82.18,"v":4594700},{"d":"2013-06-25","o":82.87,"h":83.12,"l":82.3,"c":82.64,"v":3147400},{"d":"2013-06-26","o":83.21,"h":83.59,"l":82.85,"c":83.17,"v":2421500},{"d":"2013-06-27","o":83.55,"h":84.22,"l":83.3,"c":84.06,"v":2605600},{"d":"2013-06-28","o":83.61,"h":84.59,"l":83.29,"c":83.83,"v":3273100},{"d":"2013-07-01","o":84.21,"h":84.32,"l":83.03,"c":83.3,"v":4718400},{"d":"2013-07-02","o":83.22,"h":84.33,"l":81.47,"c":82.13,"v":5069700},{"d":"2013-07-03","o":81.77,"h":81.93,"l":79.5,"c":80.23,"v":5293200},{"d":"2013-07-05","o":81.77,"h":83.01,"l":81.28,"c":82.17,"v":5102300},{"d":"2013-07-08","o":82.52,"h":82.88,"l":81.32,"c":81.45,"v":3257900},{"d":"2013-07-09","o":81.87,"h":82.19,"l":80.75,"c":81.46,"v":3758600},{"d":"2013-07-10","o":81.4,"h":81.43,"l":80.13,"c":80.33,"v":4649600},{"d":"2013-07-11","o":80.95,"h":81.94,"l":80.07,"c":81.69,"v":4688100},{"d":"2013-07-12","o":81.57,"h":82.57,"l":81.45,"c":82.41,"v":2286100},{"d":"2013-07-15","o":82.39,"h":83.21,"l":82.13,"c":82.97,"v":2733400},{"d":"2013-07-16","o":82.96,"h":83.22,"l":81.45,"c":82.03,"v":2830800},{"d":"2013-07-17","o":82.06,"h":82.52,"l":81.8,"c":82.51,"v":2763000},{"d":"2013-07-18","o":82.51,"h":83.68,"l":82.47,"c":83.6,"v":2929400},{"d":"2013-07-19","o":85.25,"h":85.41,"l":83.89,"c":84.98,"v":5977400},{"d":"2013-07-22","o":84.9,"h":84.97,"l":83.71,"c":83.9,"v":3147200},{"d":"2013-07-23","o":83.89,"h":84.15,"l":83.3,"c":83.57,"v":1917300},{"d":"2013-07-24","o":83.31,"h":83.56,"l":81.86,"c":82.51,"v":2298500},{"d":"2013-07-25","o":82.54,"h":83.31,"l":81.9,"c":82.77,"v":2184700},{"d":"2013-07-26","o":82.29,"h":82.41,"l":81.73,"c":82.06,"v":1880800},{"d":"2013-07-29","o":81.8,"h":81.92,"l":80.49,"c":81.15,"v":2458500},{"d":"2013-07-30","o":81,"h":81.05,"l":79.99,"c":80.58,"v":2333500},{"d":"2013-07-31","o":80.77,"h":81.95,"l":80.25,"c":80.25,"v":3034300},{"d":"2013-08-01","o":81.85,"h":82.33,"l":80.52,"c":81.68,"v":2916200},{"d":"2013-08-02","o":81.25,"h":82.29,"l":80.89,"c":82,"v":3843100},{"d":"2013-08-05","o":81.97,"h":82.48,"l":81.46,"c":82.31,"v":2438000},{"d":"2013-08-06","o":82.29,"h":82.49,"l":81.62,"c":82.26,"v":3302600},{"d":"2013-08-07","o":82.12,"h":82.54,"l":81.35,"c":81.94,"v":3248600},{"d":"2013-08-08","o":82,"h":83.51,"l":81.92,"c":83.18,"v":2332000},{"d":"2013-08-09","o":83.04,"h":83.51,"l":82.38,"c":83.2,"v":1845200},{"d":"2013-08-12","o":82.56,"h":83.37,"l":82.4,"c":82.7,"v":1369100},{"d":"2013-08-13","o":82.87,"h":83,"l":82.14,"c":82.51,"v":1837100},{"d":"2013-08-14","o":82.41,"h":82.56,"l":80.72,"c":80.74,"v":3349600},{"d":"2013-08-15","o":80.34,"h":80.42,"l":79.56,"c":80.27,"v":2642300},{"d":"2013-08-16","o":80.05,"h":80.18,"l":78.83,"c":78.99,"v":3453300},{"d":"2013-08-19","o":78.42,"h":78.45,"l":75.28,"c":75.37,"v":6771700},{"d":"2013-08-20","o":75.8,"h":76.99,"l":75.07,"c":76.27,"v":4362300},{"d":"2013-08-21","o":76.49,"h":77.87,"l":76.3,"c":77.22,"v":4464500},{"d":"2013-08-22","o":77.47,"h":79.34,"l":77.16,"c":78.99,"v":2402200},{"d":"2013-08-23","o":79.28,"h":79.92,"l":78.4,"c":79.8,"v":2466000},{"d":"2013-08-26","o":79.95,"h":80.8,"l":79.69,"c":79.73,"v":2306300},{"d":"2013-08-27","o":78.22,"h":79.23,"l":78.16,"c":78.57,"v":2879700},{"d":"2013-08-28","o":78.72,"h":80.31,"l":78.64,"c":79.17,"v":2377800},{"d":"2013-08-29","o":78.91,"h":79.05,"l":78.42,"c":78.64,"v":1737300},{"d":"2013-08-30","o":84.86,"h":85.99,"l":84.15,"c":85.68,"v":13946800},{"d":"2013-09-03","o":86.5,"h":86.69,"l":84.41,"c":84.79,"v":4539500},{"d":"2013-09-04","o":84.56,"h":86,"l":84.5,"c":85.53,"v":3669500},{"d":"2013-09-05","o":85.98,"h":86.73,"l":85.76,"c":86.19,"v":3765300},{"d":"2013-09-06","o":86.19,"h":87.17,"l":85.81,"c":86.51,"v":2794200},{"d":"2013-09-09","o":86.06,"h":87.03,"l":86.01,"c":86.66,"v":2411800},{"d":"2013-09-10","o":87.65,"h":87.76,"l":86.85,"c":87.26,"v":3453300},{"d":"2013-09-11","o":86.62,"h":87.23,"l":86.23,"c":87.03,"v":3094800},{"d":"2013-09-12","o":87.03,"h":87.63,"l":86.76,"c":87.2,"v":2334100},{"d":"2013-09-13","o":87.08,"h":87.42,"l":86.43,"c":86.81,"v":1932800},{"d":"2013-09-16","o":87.78,"h":87.86,"l":86.91,"c":87,"v":2793000},{"d":"2013-09-17","o":87.82,"h":88.74,"l":87.55,"c":88.25,"v":3331200},{"d":"2013-09-18","o":88.05,"h":89.17,"l":87.44,"c":88.93,"v":2608000},{"d":"2013-09-19","o":89,"h":89.11,"l":88.05,"c":88.47,"v":1658700},{"d":"2013-09-20","o":88.54,"h":88.61,"l":87.6,"c":87.85,"v":4749900},{"d":"2013-09-23","o":87.5,"h":87.82,"l":87,"c":87.37,"v":1810800},{"d":"2013-09-24","o":87.5,"h":87.88,"l":86.57,"c":87,"v":2072100},{"d":"2013-09-25","o":87.28,"h":87.55,"l":86.59,"c":86.63,"v":2203500},{"d":"2013-09-26","o":86.92,"h":87,"l":86.03,"c":86.49,"v":2030300},{"d":"2013-09-27","o":86.24,"h":86.9,"l":86.06,"c":86.25,"v":1849900},{"d":"2013-09-30","o":85.43,"h":85.59,"l":84.75,"c":85.14,"v":2061300},{"d":"2013-10-01","o":84.76,"h":86.84,"l":84.76,"c":86.47,"v":2491700},{"d":"2013-10-02","o":85.96,"h":86.46,"l":84.97,"c":86.07,"v":2725300},{"d":"2013-10-03","o":86.08,"h":86.46,"l":85.28,"c":85.63,"v":1662000},{"d":"2013-10-04","o":85.56,"h":87.29,"l":85.36,"c":87,"v":1982800},{"d":"2013-10-07","o":86.04,"h":87.16,"l":85.63,"c":86.82,"v":1910500},{"d":"2013-10-08","o":87.04,"h":87.45,"l":85.98,"c":86.1,"v":2614700},{"d":"2013-10-09","o":86.42,"h":86.48,"l":84.95,"c":85.92,"v":2162300},{"d":"2013-10-10","o":86.62,"h":87.68,"l":86.44,"c":87.62,"v":2005800},{"d":"2013-10-11","o":86.88,"h":88.31,"l":86.8,"c":87.95,"v":1764400},{"d":"2013-10-14","o":87.24,"h":89.33,"l":87.13,"c":88.62,"v":1608600},{"d":"2013-10-15","o":88.52,"h":89.59,"l":88.18,"c":88.73,"v":2721700},{"d":"2013-10-16","o":89,"h":90.74,"l":89,"c":90.23,"v":2965800},{"d":"2013-10-17","o":90,"h":90.64,"l":89.68,"c":90.57,"v":2231400},{"d":"2013-10-18","o":90.77,"h":91.65,"l":90.57,"c":91.26,"v":2761400},{"d":"2013-10-21","o":90.6,"h":91.13,"l":88.81,"c":89.59,"v":3557700},{"d":"2013-10-22","o":89.85,"h":90.6,"l":89.21,"c":89.7,"v":1799200},{"d":"2013-10-23","o":89.26,"h":89.59,"l":88.09,"c":88.74,"v":1981200},{"d":"2013-10-24","o":88.73,"h":90.24,"l":88.47,"c":89.77,"v":2026000},{"d":"2013-10-25","o":90.11,"h":90.53,"l":89.77,"c":90.45,"v":1705600},{"d":"2013-10-28","o":90.53,"h":90.72,"l":90,"c":90.36,"v":1757600},{"d":"2013-10-29","o":90.55,"h":91.21,"l":90.41,"c":90.85,"v":1563900},{"d":"2013-10-30","o":90.64,"h":91.18,"l":88.21,"c":88.93,"v":2157700},{"d":"2013-10-31","o":89.11,"h":89.97,"l":88.53,"c":88.8,"v":1951800},{"d":"2013-11-01","o":88.89,"h":89.7,"l":88.35,"c":89.24,"v":2323200},{"d":"2013-11-04","o":89.59,"h":90.4,"l":89.25,"c":90.35,"v":1772800},{"d":"2013-11-05","o":90.09,"h":90.09,"l":89.02,"c":89.13,"v":2527300},{"d":"2013-11-06","o":89.5,"h":89.89,"l":87.73,"c":88.45,"v":3189700},{"d":"2013-11-07","o":89.37,"h":91.1,"l":88.13,"c":88.59,"v":4677800},{"d":"2013-11-08","o":88.78,"h":89.9,"l":88.59,"c":89.8,"v":3248100},{"d":"2013-11-11","o":90,"h":90.17,"l":89.42,"c":89.79,"v":2142900},{"d":"2013-11-12","o":89.84,"h":90.11,"l":89.03,"c":89.71,"v":3456100},{"d":"2013-11-13","o":89.13,"h":90.89,"l":88.84,"c":90.85,"v":2395500},{"d":"2013-11-14","o":90.76,"h":92.44,"l":90.42,"c":92.13,"v":2914400},{"d":"2013-11-15","o":92.26,"h":92.84,"l":91.6,"c":92.5,"v":2634100},{"d":"2013-11-18","o":91.42,"h":93.2,"l":91.42,"c":91.99,"v":2559900},{"d":"2013-11-19","o":91.83,"h":93.22,"l":91.62,"c":93.01,"v":3316900},{"d":"2013-11-20","o":93.42,"h":93.99,"l":92.78,"c":93.18,"v":2536700},{"d":"2013-11-21","o":93.49,"h":94.84,"l":93.49,"c":93.99,"v":2546200},{"d":"2013-11-22","o":93.99,"h":94.77,"l":93.41,"c":94.42,"v":2104500},{"d":"2013-11-25","o":93.85,"h":94.07,"l":92.15,"c":93.24,"v":2012500},{"d":"2013-11-26","o":93.24,"h":94.55,"l":92.67,"c":93.74,"v":2588600},{"d":"2013-11-27","o":93.42,"h":93.73,"l":91.51,"c":92.04,"v":2586400},{"d":"2013-11-29","o":91.94,"h":92.28,"l":90.87,"c":91.49,"v":1178300},{"d":"2013-12-02","o":91.22,"h":91.85,"l":90.7,"c":91.2,"v":2066800},{"d":"2013-12-03","o":91.28,"h":91.34,"l":89.9,"c":90.56,"v":2843900},{"d":"2013-12-04","o":90.65,"h":91.27,"l":89.54,"c":89.89,"v":2148200},{"d":"2013-12-05","o":89.52,"h":90.82,"l":89.11,"c":89.84,"v":2759200},{"d":"2013-12-06","o":90.94,"h":91.05,"l":88.95,"c":89.02,"v":2363400},{"d":"2013-12-09","o":89.09,"h":90.03,"l":88.24,"c":88.98,"v":2662600},{"d":"2013-12-10","o":88.55,"h":89.51,"l":87.68,"c":87.88,"v":2483900},{"d":"2013-12-11","o":87.88,"h":88.2,"l":86.14,"c":86.42,"v":2539200},{"d":"2013-12-12","o":85.76,"h":86.48,"l":85.07,"c":86.03,"v":3522200},{"d":"2013-12-13","o":85.78,"h":86.5,"l":85.3,"c":86.16,"v":2618400},{"d":"2013-12-16","o":86.13,"h":86.84,"l":85.65,"c":86.14,"v":2634300},{"d":"2013-12-17","o":85.69,"h":85.97,"l":85.24,"c":85.28,"v":3413100},{"d":"2013-12-18","o":85.35,"h":86,"l":84.15,"c":85.87,"v":2366100},{"d":"2013-12-19","o":85.54,"h":86.8,"l":85.34,"c":86.59,"v":2217500},{"d":"2013-12-20","o":86.44,"h":87.15,"l":86.41,"c":86.41,"v":2967700},{"d":"2013-12-23","o":87.04,"h":87.63,"l":85.87,"c":85.96,"v":2217600},{"d":"2013-12-24","o":86.1,"h":86.48,"l":85.81,"c":86.21,"v":822100},{"d":"2013-12-26","o":86.5,"h":86.75,"l":85.9,"c":86.31,"v":1232100},{"d":"2013-12-27","o":86.39,"h":87.04,"l":85.88,"c":86.68,"v":1501400},{"d":"2013-12-30","o":87.16,"h":87.83,"l":86.11,"c":86.16,"v":1635100},{"d":"2013-12-31","o":86.15,"h":86.42,"l":85.5,"c":85.94,"v":2331100},{"d":"2014-01-02","o":85.82,"h":85.97,"l":85.16,"c":85.48,"v":2565400},{"d":"2014-01-03","o":85.8,"h":86.73,"l":85.38,"c":85.54,"v":2259400},{"d":"2014-01-06","o":85.76,"h":86.47,"l":85.12,"c":86.31,"v":2316000},{"d":"2014-01-07","o":86.42,"h":87.91,"l":86.13,"c":87.9,"v":2812300},{"d":"2014-01-08","o":87.56,"h":87.58,"l":86.36,"c":86.65,"v":2712800},{"d":"2014-01-09","o":86.49,"h":87,"l":85.43,"c":86.09,"v":2141900},{"d":"2014-01-10","o":85.95,"h":86.46,"l":85.64,"c":86.2,"v":2389200},{"d":"2014-01-13","o":85.95,"h":86.41,"l":84.06,"c":84.29,"v":2583800},{"d":"2014-01-14","o":84.5,"h":85.82,"l":84.5,"c":85.69,"v":3453700},{"d":"2014-01-15","o":85.85,"h":86.04,"l":84.26,"c":84.44,"v":2970000},{"d":"2014-01-16","o":84.25,"h":85.95,"l":83.75,"c":85.9,"v":3187600},{"d":"2014-01-17","o":85.9,"h":85.9,"l":84.28,"c":84.31,"v":2859100},{"d":"2014-01-21","o":84.78,"h":85.23,"l":84.31,"c":84.49,"v":2090700},{"d":"2014-01-22","o":84.76,"h":85.22,"l":83.36,"c":84.53,"v":2444800},{"d":"2014-01-23","o":84.17,"h":84.74,"l":83.23,"c":83.59,"v":2154400},{"d":"2014-01-24","o":83.4,"h":83.55,"l":82.13,"c":82.42,"v":3191400},{"d":"2014-01-27","o":81.93,"h":82,"l":80.62,"c":81.18,"v":3540800},{"d":"2014-01-28","o":81.02,"h":82.63,"l":81,"c":81.99,"v":2213400},{"d":"2014-01-29","o":81.33,"h":81.91,"l":80.8,"c":81.02,"v":2009800},{"d":"2014-01-30","o":81.69,"h":81.7,"l":80.67,"c":81.28,"v":1453300},{"d":"2014-01-31","o":80.3,"h":80.95,"l":79.84,"c":80.26,"v":2425500},{"d":"2014-02-03","o":80.26,"h":80.63,"l":78.69,"c":78.73,"v":3194400},{"d":"2014-02-04","o":79.24,"h":79.55,"l":78.46,"c":78.5,"v":3155300},{"d":"2014-02-05","o":78.69,"h":78.83,"l":77.31,"c":78.02,"v":3694500},{"d":"2014-02-06","o":78.33,"h":80.09,"l":78.29,"c":79.92,"v":2431600},{"d":"2014-02-07","o":80.46,"h":81.62,"l":80.26,"c":81.4,"v":3512500},{"d":"2014-02-10","o":81.46,"h":81.59,"l":80.28,"c":80.75,"v":2164300},{"d":"2014-02-11","o":80.08,"h":81.8,"l":79.18,"c":81.38,"v":2873900},{"d":"2014-02-12","o":81.78,"h":81.98,"l":81.1,"c":81.28,"v":2317900},{"d":"2014-02-13","o":79.53,"h":81.17,"l":78.53,"c":80.96,"v":5583300},{"d":"2014-02-14","o":81.15,"h":83.82,"l":81.05,"c":83.39,"v":4383600},{"d":"2014-02-18","o":83.42,"h":83.76,"l":82.53,"c":83.32,"v":3364600},{"d":"2014-02-19","o":83.26,"h":85.29,"l":82.81,"c":84.07,"v":3748800},{"d":"2014-02-20","o":84.17,"h":84.58,"l":83.74,"c":84.36,"v":2835100},{"d":"2014-02-21","o":84.91,"h":85.95,"l":84.53,"c":84.56,"v":3571100},{"d":"2014-02-24","o":85.01,"h":85.83,"l":84.25,"c":84.33,"v":3861200},{"d":"2014-02-25","o":84.06,"h":84.06,"l":82.24,"c":83.09,"v":3982600},{"d":"2014-02-26","o":83.01,"h":83.1,"l":79.78,"c":79.82,"v":6759500},{"d":"2014-02-27","o":79.61,"h":79.85,"l":79.08,"c":79.59,"v":4270800},{"d":"2014-02-28","o":79.71,"h":80.14,"l":79.05,"c":79.29,"v":5018700},{"d":"2014-03-03","o":79,"h":80.78,"l":78.98,"c":79.86,"v":4064800},{"d":"2014-03-04","o":80.24,"h":80.77,"l":79.51,"c":80.48,"v":3578500},{"d":"2014-03-05","o":80.17,"h":80.37,"l":78.83,"c":79.01,"v":3976200},{"d":"2014-03-06","o":79.04,"h":79.85,"l":78.76,"c":79.52,"v":3457900},{"d":"2014-03-07","o":79.98,"h":80.26,"l":79.6,"c":80.05,"v":2125700},{"d":"2014-03-10","o":79.85,"h":80.61,"l":79.55,"c":80.5,"v":2781800},{"d":"2014-03-11","o":80.49,"h":81.26,"l":79.36,"c":79.55,"v":2187700},{"d":"2014-03-12","o":78.94,"h":79.67,"l":78.7,"c":79.19,"v":2445000},{"d":"2014-03-13","o":79.22,"h":79.58,"l":78.58,"c":78.99,"v":2519500},{"d":"2014-03-14","o":79.03,"h":79.36,"l":78.4,"c":79.23,"v":2448600},{"d":"2014-03-17","o":79.5,"h":79.76,"l":79,"c":79.37,"v":1569400},{"d":"2014-03-18","o":79.35,"h":80.48,"l":79.23,"c":80.04,"v":2447800},{"d":"2014-03-19","o":80.16,"h":80.24,"l":79,"c":79.33,"v":1945500},{"d":"2014-03-20","o":79.33,"h":80.21,"l":78.84,"c":80.05,"v":1806000},{"d":"2014-03-21","o":80.66,"h":81.39,"l":80.29,"c":80.71,"v":4360500},{"d":"2014-03-24","o":80.89,"h":81.39,"l":80.63,"c":80.77,"v":2203900},{"d":"2014-03-25","o":81.32,"h":81.99,"l":81.21,"c":81.93,"v":3133400},{"d":"2014-03-26","o":82.24,"h":82.49,"l":81.39,"c":81.46,"v":2575000},{"d":"2014-03-27","o":81.58,"h":82.48,"l":81.17,"c":82.08,"v":2516100},{"d":"2014-03-28","o":82.33,"h":83.36,"l":82.04,"c":83.02,"v":3210100},{"d":"2014-03-31","o":83.84,"h":83.9,"l":82.4,"c":82.95,"v":2506700},{"d":"2014-04-01","o":82.79,"h":83.82,"l":82.7,"c":83.76,"v":3550800},{"d":"2014-04-02","o":83.47,"h":84.48,"l":83.27,"c":84.23,"v":2001200},{"d":"2014-04-03","o":84.31,"h":85.41,"l":84.2,"c":85.36,"v":2834600},{"d":"2014-04-04","o":85.85,"h":86.32,"l":85.16,"c":85.47,"v":3031600},{"d":"2014-04-07","o":85,"h":85.19,"l":83.83,"c":84.09,"v":3069500},{"d":"2014-04-08","o":84.43,"h":85.5,"l":84,"c":85.18,"v":2978100},{"d":"2014-04-09","o":84.63,"h":84.75,"l":82.59,"c":83.65,"v":4315200},{"d":"2014-04-10","o":83.24,"h":84.08,"l":82.72,"c":82.72,"v":3384900},{"d":"2014-04-11","o":82.43,"h":83.11,"l":81.9,"c":82.09,"v":2919200},{"d":"2014-04-14","o":82.92,"h":83,"l":81.87,"c":82.57,"v":3017600},{"d":"2014-04-15","o":82.65,"h":83.81,"l":82.24,"c":83.33,"v":3773900},{"d":"2014-04-16","o":84.09,"h":84.69,"l":83.16,"c":84.17,"v":3400800},{"d":"2014-04-17","o":83.97,"h":85.19,"l":83.74,"c":85.11,"v":4798000},{"d":"2014-04-21","o":85,"h":85.82,"l":84.75,"c":85.8,"v":3190400},{"d":"2014-04-22","o":85.38,"h":86.4,"l":84.78,"c":86.2,"v":3000900},{"d":"2014-04-23","o":86.14,"h":88.32,"l":86.1,"c":87.58,"v":5507200},{"d":"2014-04-24","o":87.79,"h":88.39,"l":87.38,"c":87.96,"v":2631400},{"d":"2014-04-25","o":87.46,"h":87.87,"l":86.43,"c":87.28,"v":3530400},{"d":"2014-04-28","o":87.37,"h":87.55,"l":86.09,"c":86.81,"v":2862000},{"d":"2014-04-29","o":87.5,"h":88.69,"l":87.47,"c":87.83,"v":2486600},{"d":"2014-04-30","o":87.25,"h":87.44,"l":86.45,"c":86.8,"v":3681300},{"d":"2014-05-01","o":86.77,"h":87.23,"l":86.36,"c":87.04,"v":3636200},{"d":"2014-05-02","o":87,"h":87.82,"l":86.77,"c":86.96,"v":1834000},{"d":"2014-05-05","o":86.53,"h":87.25,"l":86.33,"c":86.96,"v":2573300},{"d":"2014-05-06","o":87.02,"h":87.59,"l":86.42,"c":86.42,"v":3547500},{"d":"2014-05-07","o":87.05,"h":88.13,"l":86.57,"c":87.76,"v":3872400},{"d":"2014-05-08","o":88.58,"h":89.97,"l":86.83,"c":88.03,"v":3996400},{"d":"2014-05-09","o":88.5,"h":89.59,"l":87.84,"c":88.89,"v":4973300},{"d":"2014-05-12","o":89.2,"h":90.1,"l":88.9,"c":90.04,"v":3362000},{"d":"2014-05-13","o":90.31,"h":90.69,"l":89.81,"c":90.02,"v":2214000},{"d":"2014-05-14","o":90.05,"h":90.32,"l":89.79,"c":89.87,"v":2701000},{"d":"2014-05-15","o":89.86,"h":89.86,"l":88.18,"c":88.92,"v":3450500},{"d":"2014-05-16","o":88.84,"h":89.15,"l":88,"c":88.78,"v":4009900},{"d":"2014-05-19","o":88.34,"h":89.85,"l":88.21,"c":89.33,"v":3648800},{"d":"2014-05-20","o":89,"h":90.3,"l":88.95,"c":89.73,"v":2314200},{"d":"2014-05-21","o":90.04,"h":90.38,"l":89.44,"c":90.29,"v":1740100},{"d":"2014-05-22","o":90.26,"h":90.8,"l":89.86,"c":90.34,"v":2098500},{"d":"2014-05-23","o":90.33,"h":90.61,"l":90.06,"c":90.18,"v":3204100},{"d":"2014-05-27","o":90.36,"h":90.79,"l":89.77,"c":90.36,"v":1929600},{"d":"2014-05-28","o":90.62,"h":91.96,"l":90.62,"c":91.76,"v":4467200},{"d":"2014-05-29","o":91.95,"h":93.24,"l":91.72,"c":93.06,"v":4409600},{"d":"2014-05-30","o":92.59,"h":93.4,"l":92.22,"c":93.22,"v":3762300},{"d":"2014-06-02","o":93.09,"h":93.33,"l":92.43,"c":92.64,"v":1865500},{"d":"2014-06-03","o":92.19,"h":92.52,"l":91.53,"c":92,"v":3466400},{"d":"2014-06-04","o":91.93,"h":92.86,"l":91.93,"c":92.5,"v":2189900},{"d":"2014-06-05","o":92.68,"h":93.36,"l":92.31,"c":93.17,"v":1914200},{"d":"2014-06-06","o":92.85,"h":94.79,"l":92.75,"c":94.31,"v":4109500},{"d":"2014-06-09","o":94.29,"h":95.61,"l":93.89,"c":94.65,"v":4058700},{"d":"2014-06-10","o":94.46,"h":95.17,"l":94.16,"c":95.05,"v":2533300},{"d":"2014-06-11","o":94.68,"h":95.6,"l":94.51,"c":95.41,"v":2331300},{"d":"2014-06-12","o":95.78,"h":97.15,"l":95.75,"c":96.31,"v":3204700},{"d":"2014-06-13","o":96.87,"h":97.74,"l":96.51,"c":97.66,"v":2778300},{"d":"2014-06-16","o":97.9,"h":98.27,"l":97.52,"c":98.2,"v":2465800},{"d":"2014-06-17","o":97.74,"h":98.26,"l":97.32,"c":98,"v":3183000},{"d":"2014-06-18","o":98.04,"h":99.72,"l":97.9,"c":99.6,"v":3067200},{"d":"2014-06-19","o":99.13,"h":100.4,"l":98.98,"c":100.02,"v":3091000},{"d":"2014-06-20","o":100.19,"h":100.84,"l":99.73,"c":100.69,"v":4327900},{"d":"2014-06-23","o":101.48,"h":102.34,"l":101,"c":101.6,"v":3984800},{"d":"2014-06-24","o":101.62,"h":101.72,"l":98.51,"c":98.85,"v":3273100},{"d":"2014-06-25","o":99.1,"h":99.55,"l":98.19,"c":99.38,"v":3205600},{"d":"2014-06-26","o":99.61,"h":99.7,"l":98.72,"c":99.69,"v":1947700},{"d":"2014-06-27","o":99.47,"h":99.85,"l":98.96,"c":99.76,"v":2011800},{"d":"2014-06-30","o":99.81,"h":101.98,"l":99.69,"c":100.62,"v":3727800},{"d":"2014-07-01","o":100.95,"h":101.44,"l":100.14,"c":100.51,"v":1955000},{"d":"2014-07-02","o":100,"h":100.5,"l":99.4,"c":99.85,"v":2020000},{"d":"2014-07-03","o":99.85,"h":100.22,"l":99.4,"c":100.03,"v":1086200},{"d":"2014-07-07","o":100.46,"h":100.46,"l":98.83,"c":99.05,"v":1945100},{"d":"2014-07-08","o":98.59,"h":99.43,"l":98.29,"c":98.46,"v":2621500},{"d":"2014-07-09","o":98.5,"h":99.75,"l":98.47,"c":99.65,"v":1952700},{"d":"2014-07-10","o":98.42,"h":99.62,"l":97.88,"c":99.22,"v":2203000},{"d":"2014-07-11","o":98.72,"h":99.09,"l":97.37,"c":97.4,"v":2191900},{"d":"2014-07-14","o":97.93,"h":98.91,"l":97.92,"c":98.55,"v":1949200},{"d":"2014-07-15","o":97.99,"h":98.8,"l":97.32,"c":97.94,"v":2603200},{"d":"2014-07-16","o":98.5,"h":99.9,"l":98.46,"c":99.87,"v":2525900},{"d":"2014-07-17","o":100,"h":101.5,"l":98.81,"c":98.91,"v":2912600},{"d":"2014-07-18","o":99.04,"h":99.24,"l":98.2,"c":98.58,"v":2143500},{"d":"2014-07-21","o":98.42,"h":98.69,"l":97.81,"c":98.56,"v":1441500},{"d":"2014-07-22","o":103.72,"h":104,"l":102.22,"c":103.12,"v":5865300},{"d":"2014-07-23","o":102.98,"h":103.51,"l":101.47,"c":103.48,"v":3969900},{"d":"2014-07-24","o":103.36,"h":103.37,"l":102.38,"c":102.6,"v":3707600},{"d":"2014-07-25","o":102.24,"h":103.44,"l":101.16,"c":101.85,"v":1317300},{"d":"2014-07-28","o":101.39,"h":101.94,"l":100.64,"c":101.27,"v":1803300},{"d":"2014-07-29","o":100.99,"h":101.96,"l":100.71,"c":101.32,"v":1934600},{"d":"2014-07-30","o":102.19,"h":102.65,"l":100.75,"c":101.29,"v":2321300},{"d":"2014-07-31","o":103.08,"h":104.57,"l":101.9,"c":102.66,"v":6190300},{"d":"2014-08-01","o":102.35,"h":102.69,"l":99.75,"c":100.32,"v":4280200},{"d":"2014-08-04","o":99.88,"h":102.6,"l":99.7,"c":102.29,"v":3956800},{"d":"2014-08-05","o":101.71,"h":101.71,"l":98.45,"c":99.38,"v":4064700},{"d":"2014-08-06","o":98.91,"h":101.67,"l":98.88,"c":99.95,"v":2386600},{"d":"2014-08-07","o":100.44,"h":100.66,"l":97.91,"c":98.57,"v":2902600},{"d":"2014-08-08","o":98.99,"h":100.7,"l":98.64,"c":100.38,"v":1895300},{"d":"2014-08-11","o":100.4,"h":101.11,"l":99.71,"c":99.87,"v":1887500},{"d":"2014-08-12","o":99.58,"h":99.86,"l":98,"c":98.47,"v":2691100},{"d":"2014-08-13","o":98.79,"h":100,"l":98.29,"c":98.6,"v":2302300},{"d":"2014-08-14","o":99.05,"h":99.34,"l":97.68,"c":97.94,"v":2861700},{"d":"2014-08-15","o":98.44,"h":99.11,"l":97.87,"c":98.68,"v":3567800},{"d":"2014-08-18","o":99.31,"h":99.87,"l":97.6,"c":98.5,"v":2694500},{"d":"2014-08-19","o":98.83,"h":99.89,"l":98.83,"c":99.27,"v":2441600},{"d":"2014-08-20","o":99.34,"h":100.47,"l":98.65,"c":100.34,"v":2446900},{"d":"2014-08-21","o":100.02,"h":101.42,"l":99.56,"c":101.13,"v":1883500},{"d":"2014-08-22","o":100.95,"h":100.95,"l":99.71,"c":99.82,"v":1657000},{"d":"2014-08-25","o":100.12,"h":101.66,"l":100.03,"c":101.43,"v":1757600},{"d":"2014-08-26","o":101.5,"h":102.55,"l":101.41,"c":101.55,"v":2037200},{"d":"2014-08-27","o":101.66,"h":102.29,"l":101.02,"c":101.53,"v":1643100},{"d":"2014-08-28","o":101.45,"h":101.87,"l":101.04,"c":101.37,"v":2164000},{"d":"2014-08-29","o":100.81,"h":102.03,"l":100.81,"c":101.83,"v":3026100},{"d":"2014-09-02","o":101.82,"h":101.91,"l":99.56,"c":100.16,"v":2349900},{"d":"2014-09-03","o":101.33,"h":102,"l":100.26,"c":100.36,"v":2137500},{"d":"2014-09-04","o":100.21,"h":100.87,"l":98.1,"c":98.76,"v":2218300},{"d":"2014-09-05","o":98.26,"h":99.7,"l":98.26,"c":99.53,"v":2535200},{"d":"2014-09-08","o":98.8,"h":98.86,"l":97.35,"c":97.93,"v":2198600},{"d":"2014-09-09","o":97.9,"h":98.59,"l":96.64,"c":97.11,"v":2749400},{"d":"2014-09-10","o":96.74,"h":97.36,"l":95.91,"c":97.28,"v":2609000},{"d":"2014-09-11","o":96.1,"h":97.67,"l":95.81,"c":97.63,"v":2088500},{"d":"2014-09-12","o":97.25,"h":97.5,"l":96.08,"c":96.24,"v":1621600},{"d":"2014-09-15","o":95.92,"h":97.32,"l":95.22,"c":97.12,"v":1858900},{"d":"2014-09-16","o":97.27,"h":98.75,"l":97.13,"c":97.82,"v":2294600},{"d":"2014-09-17","o":98.27,"h":98.57,"l":97.33,"c":97.5,"v":3594900},{"d":"2014-09-18","o":97.88,"h":98.27,"l":96.54,"c":97.01,"v":1908700},{"d":"2014-09-19","o":97.55,"h":97.97,"l":96.51,"c":96.51,"v":2566000},{"d":"2014-09-22","o":96.09,"h":96.42,"l":94.25,"c":94.52,"v":2598500},{"d":"2014-09-23","o":94.47,"h":95.97,"l":94.3,"c":95.06,"v":1647700},{"d":"2014-09-24","o":94.39,"h":95.53,"l":92.9,"c":94.85,"v":2817000},{"d":"2014-09-25","o":95.03,"h":95.14,"l":93.31,"c":93.31,"v":1892600},{"d":"2014-09-26","o":93.36,"h":95.17,"l":92.95,"c":94.62,"v":1507700},{"d":"2014-09-29","o":93.33,"h":94.92,"l":92.98,"c":94.68,"v":1823800},{"d":"2014-09-30","o":94.41,"h":94.67,"l":92.84,"c":93.87,"v":3647300},{"d":"2014-10-01","o":93.59,"h":93.87,"l":90.77,"c":91.05,"v":4988000},{"d":"2014-10-02","o":90.06,"h":90.13,"l":87.68,"c":88.74,"v":5087400},{"d":"2014-10-03","o":88.77,"h":89.06,"l":86.77,"c":86.95,"v":4516600},{"d":"2014-10-06","o":87.41,"h":87.41,"l":85.76,"c":86.19,"v":6632400},{"d":"2014-10-07","o":85.46,"h":86.55,"l":84.15,"c":84.21,"v":3126000},{"d":"2014-10-08","o":83.77,"h":85.46,"l":82.97,"c":85.43,"v":3927100},{"d":"2014-10-09","o":84.8,"h":85.19,"l":81.79,"c":81.88,"v":3215200},{"d":"2014-10-10","o":81.48,"h":82.14,"l":79.31,"c":79.91,"v":4893200},{"d":"2014-10-13","o":79.9,"h":80.72,"l":75.83,"c":75.93,"v":5008100},{"d":"2014-10-14","o":76.41,"h":77.27,"l":74.14,"c":74.4,"v":4403600},{"d":"2014-10-15","o":72.51,"h":72.89,"l":69.28,"c":72.67,"v":10104700},{"d":"2014-10-16","o":70.83,"h":74.53,"l":70.66,"c":73.23,"v":6222800},{"d":"2014-10-17","o":74.4,"h":75.31,"l":72.72,"c":72.85,"v":6391600},{"d":"2014-10-20","o":73.05,"h":73.32,"l":71.76,"c":72.93,"v":4547800},{"d":"2014-10-21","o":73.61,"h":75.65,"l":73.54,"c":75.53,"v":4278800},{"d":"2014-10-22","o":75.48,"h":76.27,"l":73.82,"c":73.87,"v":3857600},{"d":"2014-10-23","o":74.81,"h":76.87,"l":74.63,"c":76.08,"v":4556800},{"d":"2014-10-24","o":75.84,"h":76.11,"l":74.59,"c":75.81,"v":2237800},{"d":"2014-10-27","o":74.52,"h":74.52,"l":72.47,"c":73.05,"v":4162700},{"d":"2014-10-28","o":73.57,"h":75.69,"l":72.9,"c":75.24,"v":4255700},{"d":"2014-10-29","o":75.96,"h":77.23,"l":75.69,"c":76.39,"v":3288700},{"d":"2014-10-30","o":75.35,"h":76.4,"l":74.59,"c":75.81,"v":2754200},{"d":"2014-10-31","o":75.89,"h":77.28,"l":74.59,"c":77.2,"v":3613500},{"d":"2014-11-03","o":78.02,"h":78.65,"l":76.16,"c":76.4,"v":5192300},{"d":"2014-11-04","o":75.42,"h":76,"l":73.58,"c":74.21,"v":5463100},{"d":"2014-11-05","o":75.66,"h":76.16,"l":74.27,"c":75.56,"v":3964700},{"d":"2014-11-06","o":73.98,"h":75.48,"l":72.74,"c":75.44,"v":4763900},{"d":"2014-11-07","o":75.8,"h":76.7,"l":75.16,"c":76.52,"v":4094100},{"d":"2014-11-10","o":77.17,"h":77.57,"l":74.56,"c":75.1,"v":3840500},{"d":"2014-11-11","o":75.39,"h":75.72,"l":74.11,"c":75.41,"v":2557200},{"d":"2014-11-12","o":74.99,"h":75.36,"l":73.65,"c":73.7,"v":2730100},{"d":"2014-11-13","o":73.3,"h":73.57,"l":70.94,"c":72.07,"v":4141500},{"d":"2014-11-14","o":72.31,"h":73.64,"l":71.55,"c":73.35,"v":4153500},{"d":"2014-11-17","o":73,"h":73.02,"l":71.59,"c":72.09,"v":4765600},{"d":"2014-11-18","o":71.79,"h":72.68,"l":71.21,"c":72.07,"v":3275100},{"d":"2014-11-19","o":72.4,"h":72.4,"l":71.41,"c":72.05,"v":4645100},{"d":"2014-11-20","o":72.24,"h":74.39,"l":71.92,"c":74.24,"v":4667500},{"d":"2014-11-21","o":75.8,"h":76.31,"l":74.73,"c":75.7,"v":4970700},{"d":"2014-11-24","o":75.45,"h":75.93,"l":74.44,"c":75.81,"v":5173500},{"d":"2014-11-25","o":76,"h":76.15,"l":73.2,"c":73.36,"v":3868900},{"d":"2014-11-26","o":73.09,"h":73.22,"l":71.95,"c":72.24,"v":2976300},{"d":"2014-11-28","o":68.34,"h":68.39,"l":63.73,"c":64.09,"v":5685100},{"d":"2014-12-01","o":63.41,"h":63.93,"l":62,"c":63.81,"v":7309000},{"d":"2014-12-02","o":62.64,"h":64.41,"l":62.64,"c":63.11,"v":7966700},{"d":"2014-12-03","o":63.59,"h":65.58,"l":63.12,"c":64.3,"v":6206500},{"d":"2014-12-04","o":63.36,"h":64.19,"l":62.78,"c":63.25,"v":5596600},{"d":"2014-12-05","o":62.49,"h":62.86,"l":60.12,"c":61.64,"v":7447300},{"d":"2014-12-08","o":60.86,"h":60.9,"l":57.3,"c":57.43,"v":7954600},{"d":"2014-12-09","o":57.1,"h":59.32,"l":56.66,"c":58.84,"v":8808600},{"d":"2014-12-10","o":57.42,"h":58.62,"l":56.8,"c":57.78,"v":10394300},{"d":"2014-12-11","o":57.57,"h":58.94,"l":56.86,"c":57.04,"v":5949000},{"d":"2014-12-12","o":56.1,"h":57.97,"l":55.8,"c":56.44,"v":8017100},{"d":"2014-12-15","o":57.01,"h":57.46,"l":55.08,"c":55.2,"v":9217400},{"d":"2014-12-16","o":54.34,"h":59.09,"l":54.34,"c":56.71,"v":6710700},{"d":"2014-12-17","o":57.14,"h":61.14,"l":56.98,"c":60.2,"v":6590200},{"d":"2014-12-18","o":62.32,"h":62.6,"l":59.56,"c":62.15,"v":7964500},{"d":"2014-12-19","o":62.88,"h":64.92,"l":62.23,"c":64.82,"v":6796700},{"d":"2014-12-22","o":63.69,"h":64.35,"l":62.64,"c":63.74,"v":5468100},{"d":"2014-12-23","o":64.4,"h":65.72,"l":64.12,"c":65.43,"v":3659500},{"d":"2014-12-24","o":64.62,"h":64.64,"l":62.9,"c":64.05,"v":2009800},{"d":"2014-12-26","o":64.63,"h":64.96,"l":63.52,"c":63.96,"v":1682700},{"d":"2014-12-29","o":64.46,"h":64.95,"l":63.25,"c":63.64,"v":3403000},{"d":"2014-12-30","o":63.31,"h":63.73,"l":62.38,"c":62.97,"v":2521700},{"d":"2014-12-31","o":62.33,"h":63.46,"l":61.35,"c":62.67,"v":3145800},{"d":"2015-01-02","o":62.18,"h":64.26,"l":61.51,"c":63.83,"v":3364400},{"d":"2015-01-05","o":62.17,"h":62.51,"l":59.6,"c":59.91,"v":4813200},{"d":"2015-01-06","o":59.74,"h":61.23,"l":58.73,"c":59.26,"v":4549300},{"d":"2015-01-07","o":60.31,"h":60.42,"l":57.91,"c":58.6,"v":4612100},{"d":"2015-01-08","o":59.39,"h":61.4,"l":58.71,"c":60.87,"v":3655900},{"d":"2015-01-09","o":61.33,"h":61.39,"l":59.81,"c":60.69,"v":3585100},{"d":"2015-01-12","o":59.6,"h":59.6,"l":57.77,"c":58.46,"v":4840600},{"d":"2015-01-13","o":58.63,"h":59.32,"l":57.9,"c":58.46,"v":4045900},{"d":"2015-01-14","o":57.46,"h":59.68,"l":57.44,"c":59.53,"v":4503200},{"d":"2015-01-15","o":61.02,"h":61.2,"l":59.56,"c":60,"v":5434300},{"d":"2015-01-16","o":60.6,"h":62.6,"l":60.31,"c":62.25,"v":4769400},{"d":"2015-01-20","o":61,"h":61.2,"l":59.17,"c":60.16,"v":4361300},{"d":"2015-01-21","o":60.88,"h":62.63,"l":60.27,"c":62.32,"v":2716200},{"d":"2015-01-22","o":62.69,"h":63.77,"l":61.41,"c":63.76,"v":4532300},{"d":"2015-01-23","o":63.44,"h":65.15,"l":62.81,"c":62.88,"v":5481000},{"d":"2015-01-26","o":63.44,"h":64.86,"l":62.41,"c":64.47,"v":3501200},{"d":"2015-01-27","o":64,"h":65.32,"l":63.41,"c":64.59,"v":3329300},{"d":"2015-01-28","o":64.04,"h":64.04,"l":60.93,"c":61.12,"v":5693400},{"d":"2015-01-29","o":61.72,"h":61.99,"l":59.73,"c":61.23,"v":4088100},{"d":"2015-01-30","o":60.3,"h":63.07,"l":59.86,"c":62.57,"v":5588200},{"d":"2015-02-02","o":64.03,"h":66.23,"l":63.68,"c":66.23,"v":4331900},{"d":"2015-02-03","o":67.39,"h":68.43,"l":67.05,"c":68.06,"v":5681000},{"d":"2015-02-04","o":66.68,"h":68.24,"l":66.01,"c":67.31,"v":6044700},{"d":"2015-02-05","o":68.01,"h":69.07,"l":67.59,"c":68.37,"v":3797900},{"d":"2015-02-06","o":68.63,"h":68.82,"l":67.36,"c":68.33,"v":5016200},{"d":"2015-02-09","o":68.7,"h":69.02,"l":67.18,"c":67.22,"v":4410100},{"d":"2015-02-10","o":66.9,"h":66.9,"l":64.03,"c":66.25,"v":7653300},{"d":"2015-02-11","o":64.75,"h":65.01,"l":63.2,"c":64.75,"v":6323500},{"d":"2015-02-12","o":65.98,"h":67.57,"l":63.82,"c":64.58,"v":7348200},{"d":"2015-02-13","o":65.86,"h":67.09,"l":65.16,"c":67.05,"v":5850600},{"d":"2015-02-17","o":66.5,"h":66.84,"l":65.5,"c":66.79,"v":4554900},{"d":"2015-02-18","o":65.8,"h":67.23,"l":65.43,"c":65.75,"v":6854400},{"d":"2015-02-19","o":63.53,"h":66.79,"l":63.23,"c":66.63,"v":5818000},{"d":"2015-02-20","o":66.68,"h":67.25,"l":65.81,"c":66.22,"v":4509000},{"d":"2015-02-23","o":65.27,"h":66.44,"l":64.84,"c":66.22,"v":4102500},{"d":"2015-02-24","o":66.91,"h":67.42,"l":66.4,"c":66.91,"v":2785900},{"d":"2015-02-25","o":67.05,"h":68,"l":66.48,"c":67.83,"v":2746200},{"d":"2015-02-26","o":67.19,"h":67.19,"l":65.27,"c":65.74,"v":3952900},{"d":"2015-02-27","o":66,"h":66.31,"l":65.42,"c":65.84,"v":4080000},{"d":"2015-03-02","o":65.46,"h":65.86,"l":64.54,"c":65.79,"v":3882700},{"d":"2015-03-03","o":66.1,"h":67.3,"l":65.89,"c":66.72,"v":3388200},{"d":"2015-03-04","o":66.54,"h":66.78,"l":65.5,"c":66.53,"v":2986700},{"d":"2015-03-05","o":66.66,"h":66.66,"l":65.15,"c":65.43,"v":3790500},{"d":"2015-03-06","o":64.71,"h":65.45,"l":62.69,"c":63.13,"v":6164700},{"d":"2015-03-09","o":63.03,"h":63.21,"l":61.4,"c":61.41,"v":3258700},{"d":"2015-03-10","o":60.52,"h":61.27,"l":60.15,"c":60.15,"v":3293700},{"d":"2015-03-11","o":60.19,"h":61.46,"l":59.83,"c":61.16,"v":3452500},{"d":"2015-03-12","o":61.53,"h":61.55,"l":60.07,"c":60.17,"v":3322300},{"d":"2015-03-13","o":59.46,"h":59.52,"l":58.2,"c":59.36,"v":3565500},{"d":"2015-03-16","o":58.75,"h":67,"l":57.57,"c":59.83,"v":3817700},{"d":"2015-03-17","o":59.52,"h":59.76,"l":58.65,"c":59.09,"v":2412500},{"d":"2015-03-18","o":58.65,"h":61.93,"l":58.18,"c":61.5,"v":3217300},{"d":"2015-03-19","o":60.1,"h":60.63,"l":59.38,"c":59.88,"v":2816200},{"d":"2015-03-20","o":60.16,"h":61.2,"l":59.55,"c":59.55,"v":6723800},{"d":"2015-03-23","o":59.57,"h":60.44,"l":58.67,"c":58.68,"v":3309100},{"d":"2015-03-24","o":58.91,"h":59.25,"l":58.21,"c":59.03,"v":3564600},{"d":"2015-03-25","o":59.64,"h":60.26,"l":58.88,"c":59.83,"v":3069100},{"d":"2015-03-26","o":60.98,"h":61.4,"l":59.58,"c":59.81,"v":3517100},{"d":"2015-03-27","o":59.3,"h":60.05,"l":58.88,"c":59.41,"v":3373800},{"d":"2015-03-30","o":60.3,"h":61.18,"l":59.97,"c":60.83,"v":3159900},{"d":"2015-03-31","o":59.86,"h":60.82,"l":59.75,"c":60.33,"v":2740800},{"d":"2015-04-01","o":60.93,"h":61.61,"l":60.54,"c":60.63,"v":2448600},{"d":"2015-04-02","o":60.23,"h":61.59,"l":60.14,"c":61.44,"v":2275900},{"d":"2015-04-06","o":61.85,"h":65,"l":61.6,"c":64.84,"v":4577500},{"d":"2015-04-07","o":64.76,"h":66.58,"l":64.35,"c":65.44,"v":4024600},{"d":"2015-04-08","o":65.98,"h":66.59,"l":64.86,"c":65.25,"v":4311200},{"d":"2015-04-09","o":65.47,"h":67,"l":65.41,"c":66.47,"v":3848900},{"d":"2015-04-10","o":66.8,"h":68.17,"l":66.61,"c":67.84,"v":3526000},{"d":"2015-04-13","o":68.03,"h":68.28,"l":67.02,"c":67.51,"v":3271100},{"d":"2015-04-14","o":68,"h":69.95,"l":67.98,"c":69.81,"v":3333900},{"d":"2015-04-15","o":70.09,"h":71.87,"l":70,"c":71.4,"v":4533400},{"d":"2015-04-16","o":70.86,"h":71.77,"l":70.33,"c":70.81,"v":3321300},{"d":"2015-04-17","o":70.22,"h":70.82,"l":69.69,"c":70.38,"v":2799900},{"d":"2015-04-20","o":70.4,"h":71.58,"l":70.26,"c":70.67,"v":2366100},{"d":"2015-04-21","o":70.67,"h":70.8,"l":68.22,"c":68.37,"v":2401600},{"d":"2015-04-22","o":68.83,"h":69,"l":67.09,"c":67.8,"v":3090900},{"d":"2015-04-23","o":68.13,"h":69.24,"l":68.05,"c":68.35,"v":2252800},{"d":"2015-04-24","o":67.89,"h":68,"l":65.82,"c":66.32,"v":2972100},{"d":"2015-04-27","o":66.95,"h":67.32,"l":66.45,"c":66.72,"v":2544700},{"d":"2015-04-28","o":66.69,"h":67.3,"l":66.21,"c":66.79,"v":2272900},{"d":"2015-04-29","o":66.73,"h":68.8,"l":66.63,"c":68.56,"v":5288000},{"d":"2015-04-30","o":68.91,"h":69.24,"l":67.25,"c":68.4,"v":2921300},{"d":"2015-05-01","o":68.44,"h":68.88,"l":67.12,"c":68.48,"v":2764800},{"d":"2015-05-04","o":68.5,"h":69.17,"l":67.87,"c":68.55,"v":3206400},{"d":"2015-05-05","o":69.26,"h":70.14,"l":67.48,"c":67.94,"v":6024900},{"d":"2015-05-06","o":68.4,"h":69.13,"l":66.86,"c":67.34,"v":4411600},{"d":"2015-05-07","o":66.2,"h":66.22,"l":64.15,"c":65.08,"v":4798600},{"d":"2015-05-08","o":65.74,"h":65.86,"l":64.07,"c":65.54,"v":3391100},{"d":"2015-05-11","o":65.45,"h":65.45,"l":63.12,"c":63.13,"v":4614800},{"d":"2015-05-12","o":63.49,"h":64.11,"l":63.26,"c":63.64,"v":3657500},{"d":"2015-05-13","o":64.18,"h":64.29,"l":62.26,"c":62.7,"v":3599400},{"d":"2015-05-14","o":62.93,"h":63.55,"l":62.42,"c":62.63,"v":2777700},{"d":"2015-05-15","o":62.34,"h":63.91,"l":62.1,"c":63.42,"v":3334400},{"d":"2015-05-18","o":63.28,"h":63.9,"l":62.9,"c":63.78,"v":2398600},{"d":"2015-05-19","o":63.08,"h":63.32,"l":62.03,"c":62.17,"v":2475100},{"d":"2015-05-20","o":62.45,"h":62.5,"l":61.2,"c":61.61,"v":2678100},{"d":"2015-05-21","o":62.08,"h":62.62,"l":61.61,"c":62.17,"v":2890500},{"d":"2015-05-22","o":61.61,"h":62.98,"l":61.5,"c":62.53,"v":2537300},{"d":"2015-05-26","o":61.63,"h":61.93,"l":60.82,"c":61.41,"v":2742300},{"d":"2015-05-27","o":61.29,"h":61.85,"l":59.78,"c":60.77,"v":3257600},{"d":"2015-05-28","o":60.53,"h":60.71,"l":58.83,"c":59.79,"v":4110800},{"d":"2015-05-29","o":60.2,"h":60.55,"l":59.7,"c":59.84,"v":4057800},{"d":"2015-06-01","o":59.89,"h":60.03,"l":58.68,"c":58.87,"v":4232600},{"d":"2015-06-02","o":59.5,"h":59.91,"l":58.67,"c":59.6,"v":3734400},{"d":"2015-06-03","o":59.35,"h":60.01,"l":58.82,"c":58.95,"v":2292600},{"d":"2015-06-04","o":58.56,"h":58.75,"l":58.01,"c":58.25,"v":3108700},{"d":"2015-06-05","o":57.92,"h":59.67,"l":57.83,"c":59.35,"v":3539700},{"d":"2015-06-08","o":59.01,"h":59.4,"l":57.73,"c":58.21,"v":2857700},{"d":"2015-06-09","o":58.95,"h":59.4,"l":58.56,"c":58.57,"v":3578200},{"d":"2015-06-10","o":59.51,"h":59.61,"l":58.59,"c":58.96,"v":3907100},{"d":"2015-06-11","o":58.91,"h":59.13,"l":57.72,"c":58.15,"v":2996900},{"d":"2015-06-12","o":57.8,"h":58.27,"l":57.49,"c":58.18,"v":3502000},{"d":"2015-06-15","o":57.56,"h":59.03,"l":57.41,"c":57.97,"v":2773800},{"d":"2015-06-16","o":57.78,"h":59.09,"l":57.7,"c":59.05,"v":2198300},{"d":"2015-06-17","o":59.67,"h":60.13,"l":57.5,"c":57.67,"v":3356400},{"d":"2015-06-18","o":58.03,"h":58.4,"l":57.13,"c":57.23,"v":2297300},{"d":"2015-06-19","o":57.07,"h":57.44,"l":56.06,"c":56.54,"v":4779200},{"d":"2015-06-22","o":56.75,"h":57.63,"l":56.2,"c":57.53,"v":3742800},{"d":"2015-06-23","o":57.71,"h":58.93,"l":57.5,"c":58.85,"v":3594300},{"d":"2015-06-24","o":58.9,"h":59.4,"l":58.5,"c":58.71,"v":2996600},{"d":"2015-06-25","o":58.78,"h":59,"l":57.61,"c":57.8,"v":2640700},{"d":"2015-06-26","o":57.83,"h":58.53,"l":57.24,"c":58.48,"v":3806900},{"d":"2015-06-29","o":57.43,"h":57.97,"l":56.9,"c":57.21,"v":3474200},{"d":"2015-06-30","o":57.79,"h":57.96,"l":57.15,"c":57.63,"v":2885600},{"d":"2015-07-01","o":57.64,"h":58.85,"l":55.82,"c":56.08,"v":3080500},{"d":"2015-07-02","o":56.2,"h":56.99,"l":56.11,"c":56.78,"v":2303100},{"d":"2015-07-06","o":55.66,"h":56.69,"l":55.15,"c":55.5,"v":2878600},{"d":"2015-07-07","o":55.16,"h":55.99,"l":53.75,"c":55.7,"v":3716200},{"d":"2015-07-08","o":55.16,"h":55.94,"l":53.11,"c":53.46,"v":2863900},{"d":"2015-07-09","o":54.6,"h":54.97,"l":53.82,"c":53.83,"v":2464600},{"d":"2015-07-10","o":54.22,"h":54.74,"l":52.79,"c":52.94,"v":3178700},{"d":"2015-07-13","o":52.9,"h":53.44,"l":52.5,"c":53.26,"v":2953400},{"d":"2015-07-14","o":53,"h":54.53,"l":52.82,"c":54.39,"v":3263100},{"d":"2015-07-15","o":54.12,"h":54.35,"l":53.12,"c":53.48,"v":3972400},{"d":"2015-07-16","o":53.85,"h":53.9,"l":52.52,"c":52.67,"v":2780900},{"d":"2015-07-17","o":52.25,"h":52.25,"l":50.57,"c":50.64,"v":4859200},{"d":"2015-07-20","o":50.3,"h":50.54,"l":48.5,"c":48.62,"v":5746700},{"d":"2015-07-21","o":48.9,"h":49.44,"l":47.37,"c":47.53,"v":5201800},{"d":"2015-07-22","o":47.32,"h":47.7,"l":46.62,"c":47.32,"v":4780900},{"d":"2015-07-23","o":47.34,"h":47.5,"l":46.32,"c":47.35,"v":4511100},{"d":"2015-07-24","o":47.2,"h":47.25,"l":45.03,"c":45.08,"v":4703400},{"d":"2015-07-27","o":44.28,"h":45.29,"l":43.84,"c":44.51,"v":5824100},{"d":"2015-07-28","o":44.8,"h":47.07,"l":44.29,"c":46.47,"v":7655300},{"d":"2015-07-29","o":46.34,"h":47.59,"l":46.07,"c":46.79,"v":6760600},{"d":"2015-07-30","o":46.58,"h":47.18,"l":45.96,"c":46.48,"v":4823200},{"d":"2015-07-31","o":46.47,"h":46.64,"l":45.7,"c":45.86,"v":5070100},{"d":"2015-08-03","o":45.05,"h":46.42,"l":44.3,"c":45.27,"v":6496800},{"d":"2015-08-04","o":45.92,"h":46.23,"l":45.01,"c":45.35,"v":5332600},{"d":"2015-08-05","o":46.02,"h":46.8,"l":44.34,"c":44.44,"v":5789800},{"d":"2015-08-06","o":44.39,"h":46.9,"l":43.04,"c":46.6,"v":6176500},{"d":"2015-08-07","o":46.14,"h":47.31,"l":45.55,"c":46.11,"v":6478300},{"d":"2015-08-10","o":46.6,"h":48.54,"l":46.33,"c":48.45,"v":10337000},{"d":"2015-08-11","o":46.99,"h":47.93,"l":46.45,"c":47.69,"v":6142400},{"d":"2015-08-12","o":47.64,"h":49.68,"l":47.22,"c":49.21,"v":6701800},{"d":"2015-08-13","o":48.91,"h":49.66,"l":47.8,"c":47.9,"v":6749200},{"d":"2015-08-14","o":47.95,"h":48.69,"l":46.9,"c":47,"v":5017500},{"d":"2015-08-17","o":46.81,"h":47.93,"l":46.32,"c":47.85,"v":2992600},{"d":"2015-08-18","o":47.65,"h":48.43,"l":47.34,"c":48.07,"v":2287100},{"d":"2015-08-19","o":47.6,"h":47.78,"l":45.4,"c":45.81,"v":4215200},{"d":"2015-08-20","o":45.93,"h":46.49,"l":44.51,"c":44.56,"v":5395500},{"d":"2015-08-21","o":44.41,"h":45.21,"l":43.14,"c":43.23,"v":5285700},{"d":"2015-08-24","o":40.67,"h":42.44,"l":39.05,"c":40.49,"v":7347900},{"d":"2015-08-25","o":42.31,"h":42.31,"l":38.9,"c":38.9,"v":6042700},{"d":"2015-08-26","o":40.21,"h":40.21,"l":38.4,"c":39.53,"v":8056400},{"d":"2015-08-27","o":40.68,"h":43.67,"l":40.44,"c":42.79,"v":7333200},{"d":"2015-08-28","o":42.67,"h":45.4,"l":42.49,"c":44.86,"v":6493800},{"d":"2015-08-31","o":44.09,"h":45.67,"l":41.92,"c":45.24,"v":6963300},{"d":"2015-09-01","o":43.41,"h":44.69,"l":42.55,"c":43.13,"v":5590800},{"d":"2015-09-02","o":43.63,"h":43.86,"l":41.21,"c":43.22,"v":5301200},{"d":"2015-09-03","o":43.37,"h":45.11,"l":42.72,"c":43.22,"v":4587800},{"d":"2015-09-04","o":42.41,"h":42.8,"l":41.77,"c":42.5,"v":5170700},{"d":"2015-09-08","o":43.11,"h":43.8,"l":42.09,"c":43.24,"v":4808300},{"d":"2015-09-09","o":43.72,"h":44.54,"l":41.19,"c":41.29,"v":6141300},{"d":"2015-09-10","o":41.5,"h":41.56,"l":40.15,"c":40.84,"v":7537000},{"d":"2015-09-11","o":40.28,"h":40.31,"l":39.28,"c":40.2,"v":6136700},{"d":"2015-09-14","o":40.1,"h":40.52,"l":39.13,"c":40.24,"v":5373200},{"d":"2015-09-15","o":40.29,"h":41.14,"l":40.19,"c":40.43,"v":5188300},{"d":"2015-09-16","o":40.79,"h":43.17,"l":40.75,"c":43.04,"v":9020400},{"d":"2015-09-17","o":43.07,"h":43.78,"l":41.89,"c":41.99,"v":7923700},{"d":"2015-09-18","o":41.1,"h":41.38,"l":39.37,"c":39.65,"v":9085400},{"d":"2015-09-21","o":40.02,"h":40.23,"l":39.21,"c":39.34,"v":4781100},{"d":"2015-09-22","o":38.57,"h":39.67,"l":38.37,"c":38.63,"v":5786700},{"d":"2015-09-23","o":38.74,"h":38.91,"l":37.1,"c":37.27,"v":4393100},{"d":"2015-09-24","o":37.03,"h":38.41,"l":36.54,"c":37.88,"v":5795200},{"d":"2015-09-25","o":38.28,"h":38.62,"l":37.63,"c":38.2,"v":4233300},{"d":"2015-09-28","o":37.63,"h":37.73,"l":36.16,"c":36.2,"v":5752900},{"d":"2015-09-29","o":36.62,"h":37.16,"l":35.79,"c":37.12,"v":5517200},{"d":"2015-09-30","o":37.47,"h":39.29,"l":37.34,"c":39.16,"v":6992900},{"d":"2015-10-01","o":39.92,"h":41.02,"l":39.31,"c":39.72,"v":7269000},{"d":"2015-10-02","o":39.19,"h":42.81,"l":39.1,"c":42.61,"v":5926300},{"d":"2015-10-05","o":43.1,"h":44.4,"l":42.83,"c":43.98,"v":4899700},{"d":"2015-10-06","o":44.09,"h":46.31,"l":43.96,"c":46.12,"v":6342200},{"d":"2015-10-07","o":46.76,"h":47.98,"l":44.45,"c":45.93,"v":6081400},{"d":"2015-10-08","o":45.85,"h":47.63,"l":45.67,"c":47.15,"v":5337000},{"d":"2015-10-09","o":47.46,"h":47.6,"l":45.97,"c":46.47,"v":4187700},{"d":"2015-10-12","o":46.56,"h":46.56,"l":44.34,"c":44.95,"v":4507300},{"d":"2015-10-13","o":44.42,"h":45.14,"l":43.62,"c":44.59,"v":5280300},{"d":"2015-10-14","o":44.51,"h":45.96,"l":44.19,"c":45.69,"v":3691100},{"d":"2015-10-15","o":45.46,"h":46.85,"l":45.23,"c":46.75,"v":4257300},{"d":"2015-10-16","o":46.97,"h":47.1,"l":45.91,"c":46.52,"v":3787600},{"d":"2015-10-19","o":45.82,"h":45.88,"l":45.01,"c":45.33,"v":4832500},{"d":"2015-10-20","o":45.07,"h":46.19,"l":44.82,"c":45.92,"v":2900200},{"d":"2015-10-21","o":45.7,"h":46.07,"l":44.98,"c":45.08,"v":4119000},{"d":"2015-10-22","o":45.41,"h":46.34,"l":44.91,"c":45.97,"v":3550900},{"d":"2015-10-23","o":45.53,"h":46.79,"l":45.1,"c":46.49,"v":3528500},{"d":"2015-10-26","o":46.35,"h":46.45,"l":45.19,"c":45.38,"v":3546100},{"d":"2015-10-27","o":44.41,"h":44.41,"l":42.64,"c":44.14,"v":6237900},{"d":"2015-10-28","o":44.22,"h":46.62,"l":43.76,"c":46.05,"v":3983300},{"d":"2015-10-29","o":45.71,"h":47.45,"l":45.58,"c":46.58,"v":3828500},{"d":"2015-10-30","o":46.85,"h":47.8,"l":46.22,"c":47.13,"v":4505400},{"d":"2015-11-02","o":46.74,"h":48.14,"l":46.55,"c":47.94,"v":4280000},{"d":"2015-11-03","o":48.37,"h":50.2,"l":48.27,"c":49.87,"v":5676600},{"d":"2015-11-04","o":50.07,"h":50.66,"l":48.66,"c":49.39,"v":6189800},{"d":"2015-11-05","o":48.33,"h":50.94,"l":48.07,"c":49.27,"v":5202300},{"d":"2015-11-06","o":48.89,"h":49.33,"l":46.89,"c":47.67,"v":5005200},{"d":"2015-11-09","o":53.5,"h":55.02,"l":52.04,"c":53.94,"v":15139900},{"d":"2015-11-10","o":53.78,"h":56.31,"l":51.87,"c":53.31,"v":10634900},{"d":"2015-11-11","o":50,"h":51.79,"l":48.83,"c":49.4,"v":7809000},{"d":"2015-11-12","o":48.31,"h":50.06,"l":47.3,"c":48.9,"v":6250100},{"d":"2015-11-13","o":48.81,"h":49.85,"l":47.97,"c":48.97,"v":4233300},{"d":"2015-11-16","o":49.1,"h":50.5,"l":48.28,"c":50.49,"v":3795000},{"d":"2015-11-17","o":50.22,"h":50.81,"l":49.27,"c":49.71,"v":3413500},{"d":"2015-11-18","o":50.5,"h":51.11,"l":48.68,"c":50.1,"v":3659400},{"d":"2015-11-19","o":49.65,"h":50,"l":48.49,"c":49.54,"v":2994500},{"d":"2015-11-20","o":49.64,"h":50,"l":48.81,"c":49.1,"v":2518500},{"d":"2015-11-23","o":48.85,"h":49.57,"l":48.38,"c":48.85,"v":3041600},{"d":"2015-11-24","o":49.15,"h":51.44,"l":49.08,"c":50.91,"v":4687400},{"d":"2015-11-25","o":50.42,"h":50.94,"l":49.9,"c":50.35,"v":2455800},{"d":"2015-11-27","o":49.7,"h":50.19,"l":49.21,"c":49.42,"v":1317300},{"d":"2015-11-30","o":49.76,"h":49.99,"l":48.85,"c":49.18,"v":3373900},{"d":"2015-12-01","o":49.34,"h":49.73,"l":48.63,"c":49.15,"v":2597300},{"d":"2015-12-02","o":48.77,"h":49.28,"l":47.01,"c":47.32,"v":3538300},{"d":"2015-12-03","o":47.74,"h":48.1,"l":45.56,"c":45.76,"v":5003100},{"d":"2015-12-04","o":44.96,"h":46.04,"l":43.74,"c":45.79,"v":4252800},{"d":"2015-12-07","o":44.73,"h":45.09,"l":43.6,"c":44.22,"v":7114000},{"d":"2015-12-08","o":43.42,"h":45.32,"l":42.92,"c":44.87,"v":5535500},{"d":"2015-12-09","o":45.02,"h":45.99,"l":44.52,"c":44.95,"v":4485200},{"d":"2015-12-10","o":44.59,"h":46.54,"l":44.39,"c":46.19,"v":4585800},{"d":"2015-12-11","o":45.25,"h":45.51,"l":42.68,"c":42.92,"v":6171300},{"d":"2015-12-14","o":42.5,"h":44.18,"l":41.6,"c":43.49,"v":5468200},{"d":"2015-12-15","o":43.76,"h":45.37,"l":43.76,"c":45.27,"v":5154500},{"d":"2015-12-16","o":44.91,"h":45.44,"l":44.25,"c":44.8,"v":5097800},{"d":"2015-12-17","o":44.7,"h":45.18,"l":42.7,"c":42.95,"v":8073500},{"d":"2015-12-18","o":42.8,"h":43.8,"l":42.56,"c":42.69,"v":5981100},{"d":"2015-12-21","o":42.67,"h":43.07,"l":41.98,"c":42.53,"v":4425600},{"d":"2015-12-22","o":42.91,"h":43.54,"l":42.35,"c":42.78,"v":5760900},{"d":"2015-12-23","o":43.87,"h":45.81,"l":43.52,"c":45.71,"v":4673000},{"d":"2015-12-24","o":46.06,"h":46.56,"l":45.16,"c":45.8,"v":1607600},{"d":"2015-12-28","o":44.71,"h":45.3,"l":44.39,"c":44.92,"v":3611300},{"d":"2015-12-29","o":45.91,"h":46.34,"l":45.04,"c":45.45,"v":2969200},{"d":"2015-12-30","o":44.59,"h":45.64,"l":44.56,"c":44.81,"v":3942600},{"d":"2015-12-31","o":44.5,"h":45.09,"l":44.39,"c":44.47,"v":2975600},{"d":"2016-01-04","o":44.25,"h":45.11,"l":43.75,"c":44.43,"v":4746800},{"d":"2016-01-05","o":43.5,"h":44.03,"l":42.14,"c":43.53,"v":5435300},{"d":"2016-01-06","o":42.1,"h":42.12,"l":38.45,"c":38.53,"v":7076700},{"d":"2016-01-07","o":37.37,"h":38.63,"l":36.23,"c":36.55,"v":7105900},{"d":"2016-01-08","o":36.86,"h":37.59,"l":35.07,"c":36.65,"v":10451900},{"d":"2016-01-11","o":36.67,"h":36.86,"l":34.37,"c":35.06,"v":8342700},{"d":"2016-01-12","o":35.55,"h":35.69,"l":34.19,"c":35.42,"v":9004500},{"d":"2016-01-13","o":35.94,"h":37.22,"l":35.36,"c":35.6,"v":8597000},{"d":"2016-01-14","o":35.88,"h":37.64,"l":35.26,"c":37.03,"v":6544400},{"d":"2016-01-15","o":35.24,"h":35.91,"l":33.56,"c":35.33,"v":10127400},{"d":"2016-01-19","o":35.5,"h":35.69,"l":33.8,"c":34.48,"v":8317500},{"d":"2016-01-20","o":33.27,"h":35.35,"l":32.2,"c":34.61,"v":8741800},{"d":"2016-01-21","o":34.33,"h":37.59,"l":34.12,"c":37.24,"v":7468000},{"d":"2016-01-22","o":38.99,"h":40.06,"l":37.64,"c":39.38,"v":7053600},{"d":"2016-01-25","o":38.36,"h":40.64,"l":37.38,"c":37.43,"v":5861400},{"d":"2016-01-26","o":38.35,"h":38.81,"l":37.08,"c":38.03,"v":7572500},{"d":"2016-01-27","o":37.67,"h":40.26,"l":37.4,"c":38.63,"v":5722700},{"d":"2016-01-28","o":40.76,"h":40.98,"l":38.98,"c":40.6,"v":4289500},{"d":"2016-01-29","o":40.98,"h":42.54,"l":40.92,"c":42.54,"v":5464400},{"d":"2016-02-01","o":41.27,"h":41.75,"l":40.24,"c":40.82,"v":5037400},{"d":"2016-02-02","o":39.5,"h":40.07,"l":38.45,"c":38.55,"v":6275000},{"d":"2016-02-03","o":39.73,"h":41.3,"l":37.76,"c":41.24,"v":5386100},{"d":"2016-02-04","o":42.06,"h":43.8,"l":40.49,"c":40.74,"v":7533600},{"d":"2016-02-05","o":40.3,"h":40.31,"l":38.46,"c":39.05,"v":6399300},{"d":"2016-02-08","o":38.2,"h":38.36,"l":36.87,"c":37.58,"v":6316300},{"d":"2016-02-09","o":36.53,"h":37.13,"l":34.29,"c":35.58,"v":7548000},{"d":"2016-02-10","o":35.41,"h":36.33,"l":35.01,"c":35.33,"v":5325100},{"d":"2016-02-11","o":34.35,"h":35.04,"l":33.23,"c":34.38,"v":5881100},{"d":"2016-02-12","o":34.97,"h":36.94,"l":34.66,"c":36.53,"v":5812300},{"d":"2016-02-16","o":37.19,"h":37.88,"l":36.64,"c":37.47,"v":4274300},{"d":"2016-02-17","o":38.22,"h":40.34,"l":37.91,"c":40.06,"v":5128700},{"d":"2016-02-18","o":40.77,"h":40.89,"l":37.92,"c":38.8,"v":6684200},{"d":"2016-02-19","o":37.9,"h":37.97,"l":36.27,"c":37.33,"v":5614400},{"d":"2016-02-22","o":38.34,"h":39.75,"l":38.34,"c":39.61,"v":4702700},{"d":"2016-02-23","o":38.89,"h":39.78,"l":37.86,"c":37.88,"v":5480500},{"d":"2016-02-24","o":36.95,"h":38.72,"l":36.21,"c":38.6,"v":7818000},{"d":"2016-02-25","o":37.93,"h":38.93,"l":36.09,"c":37.79,"v":7965100},{"d":"2016-02-26","o":39.09,"h":40.48,"l":38.4,"c":39.47,"v":5546300},{"d":"2016-02-29","o":39.49,"h":39.5,"l":37.69,"c":38.28,"v":5330300},{"d":"2016-03-01","o":38.47,"h":38.68,"l":36.26,"c":38.62,"v":5884700},{"d":"2016-03-02","o":38.33,"h":42.01,"l":38.16,"c":41.97,"v":6606500},{"d":"2016-03-03","o":41.75,"h":45.6,"l":41.75,"c":45.09,"v":10048500},{"d":"2016-03-04","o":45.63,"h":48.94,"l":45.16,"c":48.04,"v":8779100},{"d":"2016-03-07","o":48.03,"h":51.11,"l":47.62,"c":51.02,"v":10459600},{"d":"2016-03-08","o":50.32,"h":50.42,"l":46.12,"c":46.17,"v":8107600},{"d":"2016-03-09","o":47.25,"h":47.69,"l":45.01,"c":46.23,"v":6639800},{"d":"2016-03-10","o":45.9,"h":46.65,"l":44.75,"c":46.25,"v":5159900},{"d":"2016-03-11","o":47.38,"h":49.04,"l":47.37,"c":48.97,"v":6188200},{"d":"2016-03-14","o":47.72,"h":48.9,"l":47.43,"c":48.19,"v":4751900},{"d":"2016-03-15","o":47.03,"h":48.02,"l":46.83,"c":47.93,"v":5146800},{"d":"2016-03-16","o":48.51,"h":49.98,"l":48.11,"c":49.25,"v":5663700},{"d":"2016-03-17","o":49.95,"h":51.02,"l":49.48,"c":50.47,"v":4978500},{"d":"2016-03-18","o":51.27,"h":51.81,"l":48.53,"c":49.63,"v":7009600},{"d":"2016-03-21","o":49.14,"h":50.75,"l":48.74,"c":49.88,"v":3401800},{"d":"2016-03-22","o":49.06,"h":51.32,"l":49.02,"c":50.27,"v":3916500},{"d":"2016-03-23","o":49.28,"h":49.73,"l":47.65,"c":47.86,"v":5682500},{"d":"2016-03-24","o":47.01,"h":48.86,"l":46.59,"c":48.85,"v":4460600},{"d":"2016-03-28","o":48.98,"h":49.08,"l":47.6,"c":48.41,"v":3257300},{"d":"2016-03-29","o":47.48,"h":48.63,"l":47.05,"c":48.56,"v":3133300},{"d":"2016-03-30","o":49.25,"h":49.51,"l":48.07,"c":48.64,"v":3004400},{"d":"2016-03-31","o":48.35,"h":49.18,"l":48.02,"c":48.81,"v":3922700},{"d":"2016-04-01","o":47.46,"h":48.63,"l":47.09,"c":47.5,"v":5578600},{"d":"2016-04-04","o":47.54,"h":48.29,"l":46.62,"c":46.82,"v":2956500},{"d":"2016-04-05","o":46.4,"h":48.18,"l":46.15,"c":47.33,"v":2575400},{"d":"2016-04-06","o":47.81,"h":49.9,"l":47.31,"c":49.76,"v":3655000},{"d":"2016-04-07","o":49.21,"h":50.01,"l":48.35,"c":49.19,"v":2617000},{"d":"2016-04-08","o":50.75,"h":51.64,"l":50.18,"c":50.66,"v":4125500},{"d":"2016-04-11","o":51.18,"h":51.66,"l":49.92,"c":49.95,"v":3240300},{"d":"2016-04-12","o":50.59,"h":53.69,"l":50.14,"c":53.29,"v":5145000},{"d":"2016-04-13","o":53.1,"h":53.11,"l":51.52,"c":52.46,"v":3769300},{"d":"2016-04-14","o":52.84,"h":53.45,"l":52.35,"c":52.97,"v":1954500},{"d":"2016-04-15","o":52.31,"h":52.64,"l":51.54,"c":52.05,"v":2999000},{"d":"2016-04-18","o":50.27,"h":53.87,"l":50.07,"c":53.44,"v":3293800},{"d":"2016-04-19","o":53.98,"h":55.5,"l":53.21,"c":55.02,"v":4722700},{"d":"2016-04-20","o":54.48,"h":55.44,"l":53.58,"c":54.68,"v":3667100},{"d":"2016-04-21","o":54.94,"h":55.62,"l":54.33,"c":54.78,"v":3578700},{"d":"2016-04-22","o":55.27,"h":56.66,"l":55.16,"c":56.2,"v":2865100},{"d":"2016-04-25","o":55.66,"h":55.98,"l":53.99,"c":54.41,"v":3504800},{"d":"2016-04-26","o":54.89,"h":56.01,"l":53.93,"c":55.88,"v":3453700},{"d":"2016-04-27","o":56.43,"h":58.06,"l":56.31,"c":57.54,"v":4883800},{"d":"2016-04-28","o":56.88,"h":57.63,"l":55.28,"c":55.43,"v":2948400},{"d":"2016-04-29","o":55.89,"h":56.27,"l":53.29,"c":54.4,"v":4700100},{"d":"2016-05-02","o":54.61,"h":54.97,"l":53.17,"c":54.24,"v":4649900},{"d":"2016-05-03","o":53.05,"h":53.82,"l":51.41,"c":52.13,"v":5260000},{"d":"2016-05-04","o":52.25,"h":52.73,"l":50.08,"c":50.73,"v":4480400},{"d":"2016-05-05","o":51.91,"h":55,"l":51.52,"c":54.82,"v":6807800},{"d":"2016-05-06","o":53.95,"h":55.57,"l":53.59,"c":53.84,"v":6562100},{"d":"2016-05-09","o":53.45,"h":53.45,"l":51.69,"c":52.12,"v":4544500},{"d":"2016-05-10","o":52.61,"h":53.34,"l":52.06,"c":53.09,"v":4842300},{"d":"2016-05-11","o":53.08,"h":54.82,"l":51.79,"c":54.01,"v":5906700},{"d":"2016-05-12","o":54.97,"h":55.6,"l":54.24,"c":54.3,"v":5065300},{"d":"2016-05-13","o":53.58,"h":54.49,"l":52.47,"c":53.02,"v":2973900},{"d":"2016-05-16","o":54.38,"h":55.6,"l":54.38,"c":54.8,"v":4038100},{"d":"2016-05-17","o":54.86,"h":55.81,"l":54.12,"c":55.12,"v":4075700},{"d":"2016-05-18","o":57.68,"h":58.21,"l":55.21,"c":56.61,"v":12947400},{"d":"2016-05-19","o":55.82,"h":57.21,"l":54.27,"c":56.98,"v":6359500},{"d":"2016-05-20","o":57.17,"h":57.61,"l":56.27,"c":57.11,"v":3241400},{"d":"2016-05-23","o":56.76,"h":57.84,"l":56.44,"c":57.6,"v":3111400},{"d":"2016-05-24","o":58.14,"h":59.13,"l":57.07,"c":58.25,"v":4384700},{"d":"2016-05-25","o":58.81,"h":59.59,"l":57.86,"c":57.91,"v":3146400},{"d":"2016-05-26","o":58.49,"h":58.82,"l":57.45,"c":58.03,"v":2408500},{"d":"2016-05-27","o":57.66,"h":58.37,"l":57,"c":58.29,"v":2516600},{"d":"2016-05-31","o":58.26,"h":59.25,"l":57.03,"c":57.14,"v":4071000},{"d":"2016-06-01","o":56.49,"h":56.86,"l":55.18,"c":56.17,"v":3818400},{"d":"2016-06-02","o":55.51,"h":56.01,"l":54.86,"c":55.84,"v":2684000},{"d":"2016-06-03","o":55.92,"h":56.34,"l":54.17,"c":54.58,"v":2866300},{"d":"2016-06-06","o":55.47,"h":55.84,"l":54.87,"c":55.62,"v":2460100},{"d":"2016-06-07","o":56.22,"h":58.44,"l":56.13,"c":58.21,"v":4089200},{"d":"2016-06-08","o":59,"h":59.02,"l":56.69,"c":57,"v":3499000},{"d":"2016-06-09","o":56.22,"h":56.96,"l":55.65,"c":55.83,"v":3068900},{"d":"2016-06-10","o":55.16,"h":55.59,"l":53.03,"c":53.52,"v":3236900},{"d":"2016-06-13","o":53.03,"h":54.55,"l":52.53,"c":53.84,"v":3042500},{"d":"2016-06-14","o":53.69,"h":55.37,"l":53.47,"c":54.76,"v":3349300},{"d":"2016-06-15","o":54.31,"h":55.41,"l":53.77,"c":54.53,"v":2548700},{"d":"2016-06-16","o":53.62,"h":53.62,"l":51.91,"c":53,"v":3027900},{"d":"2016-06-17","o":53.77,"h":54.47,"l":53.54,"c":53.87,"v":3163300},{"d":"2016-06-20","o":54.99,"h":55.62,"l":54.45,"c":55.32,"v":2246000},{"d":"2016-06-21","o":54.82,"h":57,"l":54.27,"c":56.63,"v":2897000},{"d":"2016-06-22","o":56.62,"h":56.85,"l":55.75,"c":56.43,"v":2806700},{"d":"2016-06-23","o":57.14,"h":58.18,"l":56.54,"c":58.16,"v":3879800},{"d":"2016-06-24","o":55.5,"h":56.92,"l":54.8,"c":54.86,"v":6229100},{"d":"2016-06-27","o":53.88,"h":54.16,"l":51.38,"c":52,"v":4043300},{"d":"2016-06-28","o":53.42,"h":54.2,"l":52.95,"c":54.18,"v":2438300},{"d":"2016-06-29","o":54.76,"h":56.23,"l":54.6,"c":55.81,"v":2701700},{"d":"2016-06-30","o":55.82,"h":56.08,"l":55.09,"c":55.67,"v":3052700},{"d":"2016-07-01","o":55.76,"h":57.38,"l":55.4,"c":56.67,"v":2583600},{"d":"2016-07-05","o":55.41,"h":56.13,"l":53.72,"c":54.67,"v":2374900},{"d":"2016-07-06","o":54.39,"h":55.47,"l":54.18,"c":55.3,"v":2420500},{"d":"2016-07-07","o":55.97,"h":56.67,"l":54.45,"c":54.9,"v":2323200},{"d":"2016-07-08","o":55.7,"h":55.99,"l":54.68,"c":55.17,"v":2592300},{"d":"2016-07-11","o":55.54,"h":56.25,"l":55.04,"c":55.11,"v":2023500},{"d":"2016-07-12","o":56.4,"h":58.34,"l":56.2,"c":57.54,"v":2963400},{"d":"2016-07-13","o":57.54,"h":57.83,"l":56.04,"c":56.54,"v":2718000},{"d":"2016-07-14","o":57.36,"h":57.73,"l":56.8,"c":56.88,"v":1950700},{"d":"2016-07-15","o":57.46,"h":57.64,"l":56.7,"c":57.12,"v":2633000},{"d":"2016-07-18","o":56.91,"h":57.07,"l":56.08,"c":56.33,"v":2407000},{"d":"2016-07-19","o":56.11,"h":56.28,"l":54.91,"c":55.11,"v":2228600},{"d":"2016-07-20","o":54.35,"h":55.06,"l":53.41,"c":54.6,"v":2134900},{"d":"2016-07-21","o":54.75,"h":55.93,"l":53.27,"c":53.4,"v":2785000},{"d":"2016-07-22","o":53.9,"h":54.25,"l":53.17,"c":53.65,"v":2215500},{"d":"2016-07-25","o":53.04,"h":53.25,"l":51.65,"c":51.97,"v":2741700},{"d":"2016-07-26","o":51.69,"h":52.87,"l":51.58,"c":52.75,"v":1828500},{"d":"2016-07-27","o":52.82,"h":53.89,"l":51.37,"c":51.76,"v":2393700},{"d":"2016-07-28","o":51.72,"h":52.49,"l":51.54,"c":51.84,"v":1918700},{"d":"2016-07-29","o":51.15,"h":52.74,"l":51,"c":52.5,"v":2493600},{"d":"2016-08-01","o":51.82,"h":52,"l":49.62,"c":49.87,"v":3433300},{"d":"2016-08-02","o":50.5,"h":50.83,"l":48.82,"c":49.94,"v":2556000},{"d":"2016-08-03","o":50.15,"h":51.87,"l":49.4,"c":51.73,"v":4234200},{"d":"2016-08-04","o":51.18,"h":52.9,"l":49.94,"c":50.18,"v":5225800},{"d":"2016-08-05","o":49.9,"h":50.06,"l":48.05,"c":49.64,"v":5645700},{"d":"2016-08-08","o":50.15,"h":51.75,"l":50.07,"c":50.67,"v":4476900},{"d":"2016-08-09","o":50.66,"h":50.84,"l":49.82,"c":50.23,"v":3316500},{"d":"2016-08-10","o":50.4,"h":50.79,"l":48.71,"c":48.78,"v":3211800},{"d":"2016-08-11","o":49.34,"h":50.28,"l":48.94,"c":49.59,"v":3053500},{"d":"2016-08-12","o":49.7,"h":50.15,"l":48.9,"c":49.01,"v":2791200},{"d":"2016-08-15","o":49.37,"h":50.07,"l":49.09,"c":49.88,"v":2948700},{"d":"2016-08-16","o":49.67,"h":51.34,"l":48.87,"c":50.97,"v":3756900},{"d":"2016-08-17","o":50.81,"h":51.94,"l":50.45,"c":51.63,"v":3073000},{"d":"2016-08-18","o":51.99,"h":53.75,"l":51.77,"c":53.6,"v":3315000},{"d":"2016-08-19","o":53.39,"h":53.7,"l":52.97,"c":53.49,"v":2046400},{"d":"2016-08-22","o":52.58,"h":53.3,"l":52.32,"c":53.15,"v":1926500},{"d":"2016-08-23","o":53.07,"h":53.48,"l":52.51,"c":53.39,"v":2715300},{"d":"2016-08-24","o":52.97,"h":53.33,"l":52.6,"c":52.74,"v":1730200},{"d":"2016-08-25","o":52.58,"h":53.04,"l":51.96,"c":52.51,"v":1704600},{"d":"2016-08-26","o":52.79,"h":53.18,"l":52,"c":52.35,"v":1846000},{"d":"2016-08-29","o":52.05,"h":53.15,"l":51.85,"c":52.83,"v":1350700},{"d":"2016-08-30","o":53.1,"h":53.83,"l":52.15,"c":52.43,"v":1560000},{"d":"2016-08-31","o":51.89,"h":52.02,"l":49.64,"c":49.7,"v":4318600},{"d":"2016-09-01","o":49.35,"h":49.86,"l":48.53,"c":49.79,"v":3731000},{"d":"2016-09-02","o":50.34,"h":51.54,"l":50.32,"c":51.29,"v":2479300},{"d":"2016-09-06","o":51.38,"h":52,"l":50.73,"c":51.67,"v":2223800},{"d":"2016-09-07","o":56.97,"h":58.99,"l":54.78,"c":55.13,"v":14583600},{"d":"2016-09-08","o":56.56,"h":59.33,"l":56,"c":59.05,"v":10856900},{"d":"2016-09-09","o":58.49,"h":59.78,"l":58.34,"c":59.4,"v":9468800},{"d":"2016-09-12","o":59.08,"h":60.19,"l":58.3,"c":59.9,"v":6267900},{"d":"2016-09-13","o":58.6,"h":59.6,"l":57.2,"c":57.51,"v":7544600},{"d":"2016-09-14","o":57.11,"h":58.81,"l":56.56,"c":56.75,"v":5045300},{"d":"2016-09-15","o":57.21,"h":58.74,"l":56.9,"c":58.7,"v":4947800},{"d":"2016-09-16","o":57.73,"h":58.86,"l":57.56,"c":58.56,"v":5098000},{"d":"2016-09-19","o":59.09,"h":59.25,"l":57.76,"c":57.85,"v":3262000},{"d":"2016-09-20","o":57.58,"h":58.46,"l":57.33,"c":57.49,"v":3003100},{"d":"2016-09-21","o":58.21,"h":60.94,"l":58.09,"c":60.89,"v":7520900},{"d":"2016-09-22","o":61.57,"h":62.19,"l":60.78,"c":61,"v":7239800},{"d":"2016-09-23","o":60.17,"h":61.44,"l":59.16,"c":60.02,"v":6190900},{"d":"2016-09-26","o":61.11,"h":61.21,"l":59.85,"c":59.94,"v":3945900},{"d":"2016-09-27","o":59.02,"h":59.88,"l":58.11,"c":59.59,"v":4282400},{"d":"2016-09-28","o":60.07,"h":64.06,"l":59.53,"c":63.7,"v":8111000},{"d":"2016-09-29","o":63.32,"h":66,"l":62.93,"c":63.74,"v":7894800},{"d":"2016-09-30","o":64.33,"h":65.09,"l":63.75,"c":63.87,"v":5292500},{"d":"2016-10-03","o":63.73,"h":64.64,"l":62.89,"c":63.95,"v":2900000},{"d":"2016-10-04","o":64.16,"h":65.81,"l":63.03,"c":63.79,"v":6327000},{"d":"2016-10-05","o":64.96,"h":65.71,"l":64.36,"c":64.65,"v":3451200},{"d":"2016-10-06","o":64.85,"h":65.17,"l":63.71,"c":64.09,"v":3369500},{"d":"2016-10-07","o":64.25,"h":64.6,"l":62.77,"c":63.33,"v":3922800},{"d":"2016-10-10","o":63.98,"h":65,"l":63.71,"c":64.16,"v":2357100},{"d":"2016-10-11","o":63.9,"h":64.18,"l":62.42,"c":62.87,"v":2971400},{"d":"2016-10-12","o":62.71,"h":63.17,"l":61.83,"c":62.71,"v":3325800},{"d":"2016-10-13","o":62,"h":62.73,"l":60.51,"c":62.07,"v":4738700},{"d":"2016-10-14","o":62.62,"h":62.78,"l":61.62,"c":61.77,"v":3580300},{"d":"2016-10-17","o":61.64,"h":62.2,"l":60.63,"c":61.85,"v":3512000},{"d":"2016-10-18","o":62.44,"h":63.69,"l":62.42,"c":62.83,"v":4125700},{"d":"2016-10-19","o":63.5,"h":64.91,"l":63,"c":64.32,"v":3624700},{"d":"2016-10-20","o":63.51,"h":63.84,"l":62.6,"c":63.48,"v":3449200},{"d":"2016-10-21","o":62.97,"h":63.13,"l":61.87,"c":62.19,"v":3176500},{"d":"2016-10-24","o":62.25,"h":62.53,"l":60.47,"c":61.58,"v":3019000},{"d":"2016-10-25","o":61.57,"h":61.99,"l":60.39,"c":60.57,"v":2162700},{"d":"2016-10-26","o":60.02,"h":61.98,"l":59.91,"c":61.68,"v":3093700},{"d":"2016-10-27","o":61.99,"h":62.73,"l":61.25,"c":61.7,"v":2405200},{"d":"2016-10-28","o":61.63,"h":62.62,"l":60.2,"c":60.72,"v":3640800},{"d":"2016-10-31","o":60.42,"h":60.74,"l":59.39,"c":59.48,"v":2590900},{"d":"2016-11-01","o":60.32,"h":60.36,"l":58.38,"c":59.53,"v":2778800},{"d":"2016-11-02","o":59.18,"h":60.18,"l":58.54,"c":59.46,"v":4962500},{"d":"2016-11-03","o":58.46,"h":58.46,"l":54.73,"c":55.52,"v":8756000},{"d":"2016-11-04","o":55.2,"h":56.79,"l":54.61,"c":56.14,"v":6235500},{"d":"2016-11-07","o":57.6,"h":57.76,"l":56.19,"c":57.45,"v":4614500},{"d":"2016-11-08","o":56.94,"h":57.64,"l":56.5,"c":56.93,"v":2338600},{"d":"2016-11-09","o":57.03,"h":59.08,"l":56.79,"c":58.02,"v":3270500},{"d":"2016-11-10","o":58.04,"h":58.6,"l":57.23,"c":58.32,"v":3272300},{"d":"2016-11-11","o":57.95,"h":58.98,"l":56.97,"c":57.72,"v":3517400},{"d":"2016-11-14","o":57.53,"h":58.98,"l":57.22,"c":58.93,"v":2993400},{"d":"2016-11-15","o":59.96,"h":63.5,"l":59.96,"c":63.39,"v":6053700},{"d":"2016-11-16","o":62.78,"h":63.62,"l":62.14,"c":62.45,"v":2995200},{"d":"2016-11-17","o":63.48,"h":63.74,"l":61.14,"c":61.4,"v":2974200},{"d":"2016-11-18","o":61.6,"h":62.74,"l":61.35,"c":62.08,"v":2753600},{"d":"2016-11-21","o":63.73,"h":64.4,"l":62.6,"c":63.27,"v":3446200},{"d":"2016-11-22","o":63.56,"h":63.97,"l":61.12,"c":62.47,"v":3304600},{"d":"2016-11-23","o":62.18,"h":63.81,"l":62,"c":63.65,"v":2335700},{"d":"2016-11-25","o":63.14,"h":63.65,"l":62.4,"c":62.84,"v":1832000},{"d":"2016-11-28","o":63.41,"h":63.61,"l":61.25,"c":61.35,"v":4022100},{"d":"2016-11-29","o":59.76,"h":61.47,"l":58.05,"c":60.74,"v":4391300},{"d":"2016-11-30","o":64.89,"h":66.83,"l":63.67,"c":65.95,"v":6956000},{"d":"2016-12-01","o":67.39,"h":67.63,"l":64.72,"c":65.14,"v":4643600},{"d":"2016-12-02","o":65.09,"h":65.9,"l":64.64,"c":65.11,"v":2073000},{"d":"2016-12-05","o":65.98,"h":67.76,"l":65.76,"c":66.41,"v":3595600},{"d":"2016-12-06","o":65.62,"h":66.76,"l":64.06,"c":66.35,"v":2148300},{"d":"2016-12-07","o":66.37,"h":66.72,"l":65.27,"c":66.39,"v":5181800},{"d":"2016-12-08","o":66.75,"h":67.4,"l":66.11,"c":66.5,"v":2862600},{"d":"2016-12-09","o":67.14,"h":67.19,"l":65.92,"c":66.56,"v":2411900},{"d":"2016-12-12","o":68.25,"h":69,"l":66.64,"c":66.79,"v":4865600},{"d":"2016-12-13","o":67.15,"h":67.72,"l":65.95,"c":67.35,"v":4030300},{"d":"2016-12-14","o":66.98,"h":67.76,"l":65.63,"c":65.74,"v":3834200},{"d":"2016-12-15","o":65.45,"h":67.04,"l":65,"c":66.74,"v":2757800},{"d":"2016-12-16","o":67.1,"h":67.1,"l":65.9,"c":66.39,"v":3759600},{"d":"2016-12-19","o":66.66,"h":67.37,"l":66.17,"c":66.7,"v":1971300},{"d":"2016-12-20","o":67.11,"h":67.36,"l":66.44,"c":66.75,"v":1950700},{"d":"2016-12-21","o":67.41,"h":67.42,"l":66.53,"c":66.64,"v":1572800},{"d":"2016-12-22","o":66.62,"h":67.2,"l":66.25,"c":66.74,"v":1933000},{"d":"2016-12-23","o":66.46,"h":66.98,"l":66.03,"c":66.4,"v":1288200},{"d":"2016-12-27","o":66.54,"h":66.94,"l":66.03,"c":66.34,"v":1021800},{"d":"2016-12-28","o":66.41,"h":66.66,"l":64.34,"c":64.59,"v":2425000},{"d":"2016-12-29","o":64.35,"h":64.61,"l":63.51,"c":63.87,"v":1735000},{"d":"2016-12-30","o":63.87,"h":64.2,"l":63.27,"c":63.47,"v":2238300},{"d":"2017-01-03","o":64.71,"h":64.92,"l":62.08,"c":63.78,"v":4816800},{"d":"2017-01-04","o":63.87,"h":64.21,"l":63.08,"c":63.59,"v":2620100},{"d":"2017-01-05","o":63.8,"h":64.11,"l":62.81,"c":63.25,"v":2531900},{"d":"2017-01-06","o":63.52,"h":63.75,"l":62.56,"c":63.12,"v":2936700},{"d":"2017-01-09","o":62.73,"h":62.9,"l":62.11,"c":62.36,"v":2334800},{"d":"2017-01-10","o":62.63,"h":63.09,"l":62.3,"c":62.87,"v":2382200},{"d":"2017-01-11","o":63.13,"h":63.82,"l":62.17,"c":63.77,"v":2270500},{"d":"2017-01-12","o":64.13,"h":64.13,"l":62.66,"c":63.02,"v":2824600},{"d":"2017-01-13","o":62.72,"h":63.25,"l":62.36,"c":62.78,"v":1316800},{"d":"2017-01-17","o":63.16,"h":63.92,"l":62.25,"c":63.1,"v":3538100},{"d":"2017-01-18","o":62.32,"h":63.36,"l":62.16,"c":62.91,"v":2559600},{"d":"2017-01-19","o":62.83,"h":63,"l":61.87,"c":62.22,"v":2218700},{"d":"2017-01-20","o":63,"h":63.18,"l":61.58,"c":61.81,"v":2780200},{"d":"2017-01-23","o":61.55,"h":61.98,"l":60.66,"c":60.77,"v":2599600},{"d":"2017-01-24","o":61.27,"h":61.56,"l":60.5,"c":60.96,"v":4072800},{"d":"2017-01-25","o":61.02,"h":61.93,"l":60.85,"c":61.43,"v":3907600},{"d":"2017-01-26","o":61.81,"h":62.75,"l":61.48,"c":62.55,"v":3714100},{"d":"2017-01-27","o":62.22,"h":62.49,"l":61.29,"c":62.08,"v":3282800},{"d":"2017-01-30","o":61.51,"h":61.78,"l":59.55,"c":59.95,"v":3332800},{"d":"2017-01-31","o":60.09,"h":60.3,"l":59.1,"c":59.82,"v":4648900},{"d":"2017-02-01","o":60.33,"h":60.66,"l":57.37,"c":57.78,"v":5847600},{"d":"2017-02-02","o":58.02,"h":59.29,"l":57.45,"c":59.09,"v":3098300},{"d":"2017-02-03","o":58.56,"h":59.97,"l":58.56,"c":59.64,"v":2843100},{"d":"2017-02-06","o":59.64,"h":59.92,"l":57.81,"c":57.87,"v":2671600},{"d":"2017-02-07","o":57.59,"h":57.59,"l":55.75,"c":57.03,"v":4686800},{"d":"2017-02-08","o":56.36,"h":57.9,"l":55.81,"c":56.93,"v":3084600},{"d":"2017-02-09","o":57.49,"h":57.72,"l":56.77,"c":56.92,"v":2624400},{"d":"2017-02-10","o":57.44,"h":57.71,"l":56.92,"c":57.38,"v":2710000},{"d":"2017-02-13","o":57.27,"h":57.88,"l":56.76,"c":57.18,"v":1875300},{"d":"2017-02-14","o":56.46,"h":56.67,"l":54.53,"c":55.5,"v":7436000},{"d":"2017-02-15","o":55.08,"h":56.23,"l":54.73,"c":55.59,"v":4981700},{"d":"2017-02-16","o":55.77,"h":55.98,"l":54.96,"c":55.25,"v":2798400},{"d":"2017-02-17","o":55,"h":55.49,"l":54.68,"c":55.44,"v":2524400},{"d":"2017-02-21","o":56.06,"h":56.51,"l":55.75,"c":55.89,"v":3240900},{"d":"2017-02-22","o":55.33,"h":56.11,"l":54.74,"c":54.91,"v":4380600},{"d":"2017-02-23","o":54.35,"h":55.23,"l":51.28,"c":52.98,"v":11695900},{"d":"2017-02-24","o":52.62,"h":54.23,"l":52.51,"c":53.41,"v":5686300},{"d":"2017-02-27","o":53.42,"h":53.58,"l":52.51,"c":52.93,"v":5041300},{"d":"2017-02-28","o":52.78,"h":52.88,"l":52.09,"c":52.59,"v":3662800},{"d":"2017-03-01","o":53.04,"h":53.45,"l":52.73,"c":52.95,"v":4470500},{"d":"2017-03-02","o":51.96,"h":52.25,"l":51.42,"c":51.92,"v":4266600},{"d":"2017-03-03","o":52.02,"h":52.27,"l":51.81,"c":52.09,"v":2856900},{"d":"2017-03-06","o":52.07,"h":52.49,"l":51.88,"c":52.19,"v":2125400},{"d":"2017-03-07","o":52.37,"h":52.46,"l":51.2,"c":51.28,"v":3375300},{"d":"2017-03-08","o":51.05,"h":51.35,"l":49.28,"c":49.41,"v":5307200},{"d":"2017-03-09","o":49.25,"h":50.74,"l":49.05,"c":50.63,"v":7189600},{"d":"2017-03-10","o":50.91,"h":50.99,"l":49.79,"c":50.23,"v":6192500},{"d":"2017-03-13","o":50.22,"h":50.78,"l":50,"c":50.16,"v":4053600},{"d":"2017-03-14","o":49.63,"h":50.54,"l":49.28,"c":50.33,"v":4172400},{"d":"2017-03-15","o":50.75,"h":51.28,"l":50.15,"c":51.07,"v":3262600},{"d":"2017-03-16","o":51.13,"h":51.64,"l":50.54,"c":51.08,"v":3603200},{"d":"2017-03-17","o":51.23,"h":52.16,"l":51.18,"c":51.22,"v":5229400},{"d":"2017-03-20","o":50.9,"h":51.07,"l":50.24,"c":50.93,"v":2666800},{"d":"2017-03-21","o":51.2,"h":51.39,"l":50.21,"c":50.3,"v":2830200},{"d":"2017-03-22","o":49.99,"h":50.83,"l":49.99,"c":50.54,"v":2958400},{"d":"2017-03-23","o":50.25,"h":50.49,"l":50.06,"c":50.09,"v":3489000},{"d":"2017-03-24","o":50.29,"h":50.61,"l":49.91,"c":50.24,"v":2650600},{"d":"2017-03-27","o":49.62,"h":50.1,"l":49.27,"c":49.72,"v":2901900},{"d":"2017-03-28","o":49.88,"h":51.33,"l":49.78,"c":51.22,"v":3061400},{"d":"2017-03-29","o":51.15,"h":53.43,"l":51.05,"c":53.18,"v":4572300},{"d":"2017-03-30","o":53.98,"h":54.06,"l":52.07,"c":52.09,"v":4638100},{"d":"2017-03-31","o":52.08,"h":52.24,"l":50.6,"c":51.39,"v":5740200},{"d":"2017-04-03","o":51.42,"h":51.78,"l":50.66,"c":51.04,"v":2879200},{"d":"2017-04-04","o":51.16,"h":51.93,"l":50.75,"c":51.89,"v":2330500},{"d":"2017-04-05","o":52.38,"h":52.86,"l":51.56,"c":51.7,"v":3856700},{"d":"2017-04-06","o":52,"h":53.28,"l":51.83,"c":52.96,"v":3153100},{"d":"2017-04-07","o":52.53,"h":53.11,"l":52.2,"c":52.64,"v":4992000},{"d":"2017-04-10","o":53.03,"h":54.33,"l":52.82,"c":53.99,"v":3536600},{"d":"2017-04-11","o":53.89,"h":53.97,"l":52.72,"c":53.87,"v":2880200},{"d":"2017-04-12","o":53.84,"h":54.64,"l":53.51,"c":53.81,"v":4391100},{"d":"2017-04-13","o":53.62,"h":54.29,"l":52.21,"c":52.37,"v":4445400},{"d":"2017-04-17","o":52.35,"h":52.97,"l":52.08,"c":52.5,"v":3099500},{"d":"2017-04-18","o":51.99,"h":52.57,"l":50.4,"c":50.45,"v":4847400},{"d":"2017-04-19","o":50.33,"h":50.65,"l":49.01,"c":49.19,"v":4945800},{"d":"2017-04-20","o":49.39,"h":49.83,"l":49.01,"c":49.02,"v":3381300},{"d":"2017-04-21","o":49,"h":49.58,"l":48.79,"c":49.02,"v":3030200},{"d":"2017-04-24","o":49.42,"h":49.5,"l":48.36,"c":48.74,"v":3850600},{"d":"2017-04-25","o":48.73,"h":50.3,"l":48.38,"c":50.25,"v":3137400},{"d":"2017-04-26","o":49.87,"h":51,"l":49.67,"c":50.01,"v":2794200},{"d":"2017-04-27","o":49.47,"h":49.54,"l":48.24,"c":48.32,"v":5218800},{"d":"2017-04-28","o":48.74,"h":48.89,"l":48.28,"c":48.64,"v":2980400},{"d":"2017-05-01","o":48.56,"h":49.13,"l":48.36,"c":48.79,"v":2916000},{"d":"2017-05-02","o":48.92,"h":49.22,"l":48.1,"c":48.47,"v":3304000},{"d":"2017-05-03","o":48.31,"h":49.31,"l":48.25,"c":48.8,"v":4593500},{"d":"2017-05-04","o":48.65,"h":48.98,"l":46.09,"c":47.9,"v":7881200},{"d":"2017-05-05","o":48,"h":49.45,"l":47.94,"c":49.29,"v":4237600},{"d":"2017-05-08","o":49.16,"h":50.4,"l":49.01,"c":50.25,"v":3308900},{"d":"2017-05-09","o":50.21,"h":50.59,"l":49.61,"c":50.45,"v":3467900},{"d":"2017-05-10","o":50.75,"h":52.21,"l":50.75,"c":51.21,"v":3560700},{"d":"2017-05-11","o":51.36,"h":51.78,"l":50.91,"c":51.07,"v":1851200},{"d":"2017-05-12","o":51.12,"h":51.58,"l":50.75,"c":51.45,"v":2650400},{"d":"2017-05-15","o":52.48,"h":52.67,"l":50.58,"c":50.97,"v":2923000},{"d":"2017-05-16","o":51.27,"h":51.48,"l":50.32,"c":50.97,"v":3403400},{"d":"2017-05-17","o":50.97,"h":51.28,"l":50.1,"c":50.19,"v":2711800},{"d":"2017-05-18","o":50,"h":50.61,"l":49.34,"c":49.92,"v":3573100},{"d":"2017-05-19","o":50.25,"h":51.19,"l":50.03,"c":51.16,"v":2898700},{"d":"2017-05-22","o":51.41,"h":51.45,"l":50,"c":50.02,"v":3519500},{"d":"2017-05-23","o":50.04,"h":50.24,"l":49.53,"c":50,"v":3001600},{"d":"2017-05-24","o":49.77,"h":50.55,"l":49.61,"c":49.87,"v":2900800},{"d":"2017-05-25","o":49.78,"h":50.56,"l":47.66,"c":47.71,"v":3645500},{"d":"2017-05-26","o":47.88,"h":48.26,"l":47.33,"c":48.19,"v":2896400},{"d":"2017-05-30","o":47.84,"h":48.14,"l":47.25,"c":47.56,"v":3783400},{"d":"2017-05-31","o":47.02,"h":47.32,"l":46.47,"c":46.76,"v":4216300},{"d":"2017-06-01","o":46.85,"h":47.61,"l":46.55,"c":47.3,"v":2816200},{"d":"2017-06-02","o":46.75,"h":47.22,"l":46.13,"c":46.99,"v":4254700},{"d":"2017-06-05","o":46.73,"h":47.13,"l":46.44,"c":46.73,"v":3795900},{"d":"2017-06-06","o":46.56,"h":48.06,"l":46.43,"c":48.04,"v":3000400},{"d":"2017-06-07","o":47.65,"h":48.08,"l":45.95,"c":46.78,"v":7075100},{"d":"2017-06-08","o":46.78,"h":47.5,"l":46.32,"c":47,"v":4618100},{"d":"2017-06-09","o":47.24,"h":48.6,"l":47.22,"c":48.34,"v":3818200},{"d":"2017-06-12","o":48.82,"h":49.26,"l":48.42,"c":48.42,"v":3055200},{"d":"2017-06-13","o":48.41,"h":49.31,"l":48.31,"c":49.22,"v":2243400},{"d":"2017-06-14","o":48.78,"h":48.79,"l":47.22,"c":47.72,"v":3793500},{"d":"2017-06-15","o":47.47,"h":48.14,"l":47.34,"c":47.8,"v":4673400},{"d":"2017-06-16","o":48.05,"h":49.68,"l":47.93,"c":49.54,"v":6182700},{"d":"2017-06-19","o":49.54,"h":50.19,"l":49.4,"c":49.82,"v":2977700},{"d":"2017-06-20","o":48.96,"h":49.67,"l":47.39,"c":47.72,"v":5356700},{"d":"2017-06-21","o":47.35,"h":47.43,"l":45.26,"c":45.66,"v":5130300},{"d":"2017-06-22","o":45.87,"h":46.25,"l":45.15,"c":45.63,"v":2693300},{"d":"2017-06-23","o":45.72,"h":46.19,"l":45.52,"c":46.08,"v":10019500},{"d":"2017-06-26","o":46.33,"h":46.67,"l":45.79,"c":46.21,"v":2490800},{"d":"2017-06-27","o":46.34,"h":46.95,"l":46.14,"c":46.21,"v":2116900},{"d":"2017-06-28","o":46.33,"h":47.48,"l":46.29,"c":47.14,"v":2562300},{"d":"2017-06-29","o":47.4,"h":48.51,"l":47.27,"c":47.45,"v":3551000},{"d":"2017-06-30","o":47.6,"h":48.41,"l":47.1,"c":47.93,"v":2817400},{"d":"2017-07-03","o":48.18,"h":49.56,"l":48.11,"c":49.33,"v":1277800},{"d":"2017-07-05","o":48.98,"h":49.11,"l":47.59,"c":47.65,"v":2251300},{"d":"2017-07-06","o":47.65,"h":47.91,"l":45.64,"c":45.77,"v":3540100},{"d":"2017-07-07","o":45.53,"h":45.7,"l":44.6,"c":45.11,"v":4343400},{"d":"2017-07-10","o":46.09,"h":47.38,"l":45.65,"c":47.11,"v":5679500},{"d":"2017-07-11","o":47.11,"h":47.64,"l":46.51,"c":47.2,"v":3348400},{"d":"2017-07-12","o":47.99,"h":48.29,"l":47.01,"c":47.58,"v":3218800},{"d":"2017-07-13","o":47.46,"h":48.28,"l":47.3,"c":48.24,"v":2615800},{"d":"2017-07-14","o":48.42,"h":48.71,"l":48.2,"c":48.56,"v":2305300},{"d":"2017-07-17","o":48.38,"h":48.77,"l":48.24,"c":48.68,"v":3011000},{"d":"2017-07-18","o":49.18,"h":49.25,"l":47.47,"c":47.73,"v":2321400},{"d":"2017-07-19","o":47.43,"h":50.13,"l":47.32,"c":49.86,"v":6096900},{"d":"2017-07-20","o":50.36,"h":50.53,"l":49.29,"c":49.35,"v":3460400},{"d":"2017-07-21","o":49.29,"h":49.4,"l":48.28,"c":48.41,"v":3347600},{"d":"2017-07-24","o":48.54,"h":48.76,"l":47.59,"c":47.96,"v":2620100},{"d":"2017-07-25","o":48.87,"h":49.75,"l":48.54,"c":48.86,"v":3558900},{"d":"2017-07-26","o":49.21,"h":49.8,"l":48.76,"c":48.86,"v":2063200},{"d":"2017-07-27","o":48.84,"h":50.33,"l":48.36,"c":50.22,"v":3714600},{"d":"2017-07-28","o":50.15,"h":51.21,"l":49.72,"c":50.01,"v":3982700},{"d":"2017-07-31","o":50,"h":50.01,"l":49.1,"c":49.48,"v":2085500},{"d":"2017-08-01","o":49.44,"h":49.44,"l":48.48,"c":48.66,"v":2843300},{"d":"2017-08-02","o":48.18,"h":48.35,"l":47.07,"c":47.91,"v":4465600},{"d":"2017-08-03","o":47.2,"h":47.2,"l":43.24,"c":44.06,"v":11184000},{"d":"2017-08-04","o":44.21,"h":45.31,"l":43.61,"c":45.22,"v":7043100},{"d":"2017-08-07","o":44.71,"h":45.1,"l":44.2,"c":44.39,"v":3904900},{"d":"2017-08-08","o":44.36,"h":45.28,"l":43.93,"c":44.12,"v":3448700},{"d":"2017-08-09","o":44.56,"h":44.97,"l":43.25,"c":43.58,"v":3321900},{"d":"2017-08-10","o":43.52,"h":43.88,"l":42.36,"c":42.61,"v":3803900},{"d":"2017-08-11","o":42.24,"h":42.92,"l":42.17,"c":42.39,"v":2506000},{"d":"2017-08-14","o":42.41,"h":42.58,"l":41.47,"c":41.57,"v":3604700},{"d":"2017-08-15","o":41.39,"h":41.66,"l":41,"c":41.54,"v":4038600},{"d":"2017-08-16","o":41.68,"h":41.88,"l":40.51,"c":40.63,"v":3313700},{"d":"2017-08-17","o":40.72,"h":40.72,"l":39.87,"c":39.89,"v":2728600},{"d":"2017-08-18","o":39.86,"h":40.93,"l":39.78,"c":40.31,"v":3046500},{"d":"2017-08-21","o":40.15,"h":40.26,"l":39.04,"c":39.52,"v":4071400},{"d":"2017-08-22","o":39.62,"h":40.05,"l":39.58,"c":39.89,"v":3008100},{"d":"2017-08-23","o":39.76,"h":40.69,"l":39.46,"c":40.24,"v":3809000},{"d":"2017-08-24","o":40.05,"h":40.37,"l":39.86,"c":40.03,"v":1886500},{"d":"2017-08-25","o":40.19,"h":40.39,"l":39.78,"c":40.06,"v":2399400},{"d":"2017-08-28","o":39.99,"h":40.25,"l":38.82,"c":39.35,"v":3888700},{"d":"2017-08-29","o":38.84,"h":39.23,"l":38.35,"c":38.87,"v":3111000},{"d":"2017-08-30","o":38.71,"h":39.2,"l":38.26,"c":38.37,"v":4721300},{"d":"2017-08-31","o":38.37,"h":39.18,"l":38.14,"c":38.84,"v":4989500},{"d":"2017-09-01","o":39,"h":39.7,"l":38.62,"c":39.48,"v":2955900},{"d":"2017-09-05","o":39.74,"h":40.14,"l":39.08,"c":39.42,"v":2889500},{"d":"2017-09-06","o":39.71,"h":40.53,"l":39.66,"c":40.13,"v":2902000},{"d":"2017-09-07","o":40.03,"h":40.85,"l":39.89,"c":40.73,"v":4129400},{"d":"2017-09-08","o":40.31,"h":40.48,"l":38.98,"c":39.3,"v":3725900},{"d":"2017-09-11","o":39.43,"h":40.15,"l":39.33,"c":39.76,"v":2560600},{"d":"2017-09-12","o":40.02,"h":40.8,"l":39.82,"c":40.52,"v":2391800},{"d":"2017-09-13","o":40.73,"h":42.37,"l":40.67,"c":42.34,"v":4401100},{"d":"2017-09-14","o":42.02,"h":42.82,"l":41.8,"c":42.22,"v":4117600},{"d":"2017-09-15","o":42.21,"h":42.54,"l":42.06,"c":42.52,"v":3101600},{"d":"2017-09-18","o":42.33,"h":42.73,"l":41.97,"c":42.3,"v":2550100},{"d":"2017-09-19","o":42.3,"h":42.37,"l":41.61,"c":41.75,"v":1865600},{"d":"2017-09-20","o":41.84,"h":43.08,"l":41.82,"c":43.05,"v":3033300},{"d":"2017-09-21","o":43.06,"h":43.43,"l":42.59,"c":43.36,"v":2566800},{"d":"2017-09-22","o":43.21,"h":43.66,"l":43.03,"c":43.57,"v":1920900},{"d":"2017-09-25","o":43.87,"h":45.5,"l":43.83,"c":45.06,"v":4220300},{"d":"2017-09-26","o":44.71,"h":46.17,"l":44.66,"c":45.96,"v":4365500},{"d":"2017-09-27","o":46.15,"h":46.44,"l":45.37,"c":46.26,"v":2356200},{"d":"2017-09-28","o":46.38,"h":46.94,"l":45.39,"c":45.8,"v":3362200},{"d":"2017-09-29","o":45.5,"h":45.81,"l":45.18,"c":45.8,"v":2051400},{"d":"2017-10-02","o":45.15,"h":45.84,"l":44.33,"c":45.72,"v":2234900},{"d":"2017-10-03","o":45.75,"h":45.94,"l":45.17,"c":45.44,"v":1637400},{"d":"2017-10-04","o":45.46,"h":45.68,"l":44.75,"c":45.14,"v":4591300},{"d":"2017-10-05","o":45.19,"h":45.96,"l":45.05,"c":45.82,"v":2118500},{"d":"2017-10-06","o":45.25,"h":45.73,"l":44.67,"c":45.17,"v":2548400},{"d":"2017-10-09","o":45.34,"h":45.91,"l":44.9,"c":45.85,"v":3278500},{"d":"2017-10-10","o":45.04,"h":45.26,"l":42.41,"c":42.46,"v":10110700},{"d":"2017-10-11","o":42.55,"h":42.76,"l":41.7,"c":41.96,"v":4867100},{"d":"2017-10-12","o":41.51,"h":41.74,"l":40.36,"c":41.41,"v":6136700},{"d":"2017-10-13","o":42.04,"h":42.08,"l":41.13,"c":41.6,"v":3019600},{"d":"2017-10-16","o":42,"h":42.77,"l":41.7,"c":42.73,"v":4190100},{"d":"2017-10-17","o":42.57,"h":43.16,"l":42.19,"c":42.76,"v":3392700},{"d":"2017-10-18","o":42.8,"h":43.61,"l":42.52,"c":42.65,"v":4142500},{"d":"2017-10-19","o":42.1,"h":42.95,"l":42.02,"c":42.15,"v":3679900},{"d":"2017-10-20","o":42.05,"h":42.15,"l":41.47,"c":41.53,"v":4431600},{"d":"2017-10-23","o":41.56,"h":41.86,"l":40.28,"c":40.3,"v":5102300},{"d":"2017-10-24","o":40.47,"h":40.82,"l":39.8,"c":40.14,"v":5513500},{"d":"2017-10-25","o":39.88,"h":39.99,"l":38.97,"c":39.51,"v":3969200},{"d":"2017-10-26","o":39.56,"h":40,"l":38.9,"c":39.59,"v":3114500},{"d":"2017-10-27","o":39.18,"h":40.97,"l":39.11,"c":40.74,"v":3625200},{"d":"2017-10-30","o":40.82,"h":41.5,"l":40.5,"c":40.81,"v":2323500},{"d":"2017-10-31","o":40.8,"h":41.53,"l":40.52,"c":41.37,"v":2073600},{"d":"2017-11-01","o":41.77,"h":42.69,"l":41.52,"c":42.23,"v":3522700},{"d":"2017-11-02","o":41.64,"h":43.48,"l":41.38,"c":41.68,"v":3534400},{"d":"2017-11-03","o":41.77,"h":43.2,"l":41.69,"c":42.75,"v":3123500},{"d":"2017-11-06","o":43.12,"h":45.75,"l":43.01,"c":45.74,"v":5452200},{"d":"2017-11-07","o":45.92,"h":46.47,"l":45.08,"c":45.19,"v":3761100},{"d":"2017-11-08","o":45.11,"h":45.29,"l":44.11,"c":44.51,"v":4365500},{"d":"2017-11-09","o":44.32,"h":45.63,"l":44.14,"c":45.24,"v":3444100},{"d":"2017-11-10","o":45.21,"h":45.36,"l":44.03,"c":44.13,"v":2237700},{"d":"2017-11-13","o":44,"h":44,"l":43.25,"c":43.49,"v":1969900},{"d":"2017-11-14","o":43.05,"h":43.19,"l":41.85,"c":41.88,"v":2450300},{"d":"2017-11-15","o":41.32,"h":41.59,"l":40.72,"c":41.03,"v":2855600},{"d":"2017-11-16","o":41.11,"h":41.24,"l":40.2,"c":40.49,"v":2450800},{"d":"2017-11-17","o":40.85,"h":41.36,"l":40.66,"c":41.18,"v":2113700},{"d":"2017-11-20","o":40.97,"h":41.55,"l":40.7,"c":41.07,"v":2706900},{"d":"2017-11-21","o":41.33,"h":41.9,"l":41.24,"c":41.44,"v":2017700},{"d":"2017-11-22","o":41.93,"h":42.38,"l":41.53,"c":41.54,"v":2094100},{"d":"2017-11-24","o":41.77,"h":41.93,"l":41.11,"c":41.14,"v":1103700},{"d":"2017-11-27","o":40.97,"h":41.18,"l":39.74,"c":39.86,"v":2944100},{"d":"2017-11-28","o":39.9,"h":40.34,"l":39.52,"c":40.27,"v":2118300},{"d":"2017-11-29","o":40.12,"h":41.1,"l":40.09,"c":40.74,"v":1788000},{"d":"2017-11-30","o":41.01,"h":42.09,"l":41,"c":41.83,"v":3914000},{"d":"2017-12-01","o":42.28,"h":44.77,"l":42.24,"c":44.22,"v":5402300},{"d":"2017-12-04","o":43.99,"h":44.75,"l":43.12,"c":43.21,"v":2758900},{"d":"2017-12-05","o":43.04,"h":43.24,"l":42.03,"c":42.15,"v":1871100},{"d":"2017-12-06","o":41.82,"h":41.87,"l":40.47,"c":40.57,"v":2658400},{"d":"2017-12-07","o":40.55,"h":41.24,"l":40.43,"c":40.63,"v":2200400},{"d":"2017-12-08","o":41.13,"h":41.4,"l":40.59,"c":40.7,"v":3421800},{"d":"2017-12-11","o":40.91,"h":42.15,"l":40.08,"c":40.19,"v":5196400},{"d":"2017-12-12","o":40.49,"h":40.79,"l":39.32,"c":39.72,"v":4167400},{"d":"2017-12-13","o":39.83,"h":40.39,"l":39.45,"c":39.8,"v":3784700},{"d":"2017-12-14","o":39.62,"h":40.23,"l":39.35,"c":39.42,"v":3129900},{"d":"2017-12-15","o":39.66,"h":40.09,"l":39.27,"c":39.47,"v":5144900},{"d":"2017-12-18","o":39.6,"h":40.15,"l":39.2,"c":39.92,"v":3480200},{"d":"2017-12-19","o":40.05,"h":40.92,"l":39.89,"c":40.25,"v":2617700},{"d":"2017-12-20","o":40.66,"h":41.36,"l":40.05,"c":41.26,"v":2913800},{"d":"2017-12-21","o":41.22,"h":43.47,"l":40.91,"c":43.31,"v":5213100},{"d":"2017-12-22","o":43.4,"h":43.56,"l":42.59,"c":42.91,"v":2528300},{"d":"2017-12-26","o":43.13,"h":43.7,"l":42.85,"c":43.36,"v":2103400},{"d":"2017-12-27","o":43.3,"h":43.35,"l":42.62,"c":42.89,"v":2127000},{"d":"2017-12-28","o":42.83,"h":43.07,"l":42.67,"c":42.87,"v":2075600},{"d":"2017-12-29","o":43.02,"h":43.19,"l":42.13,"c":42.22,"v":3258900},{"d":"2018-01-02","o":42.65,"h":44.46,"l":42.54,"c":44.3,"v":4005200},{"d":"2018-01-03","o":44.5,"h":46.04,"l":44.44,"c":45.33,"v":3915500},{"d":"2018-01-04","o":45.53,"h":46.87,"l":44.78,"c":46.84,"v":4064600},{"d":"2018-01-05","o":46.54,"h":46.99,"l":45.94,"c":46.39,"v":4537800},{"d":"2018-01-08","o":46.39,"h":47,"l":45.23,"c":45.92,"v":3927900},{"d":"2018-01-09","o":45.66,"h":45.85,"l":44.26,"c":44.55,"v":5144100},{"d":"2018-01-10","o":44.71,"h":44.9,"l":43.9,"c":43.99,"v":3552900},{"d":"2018-01-11","o":44.37,"h":46.97,"l":44.2,"c":46,"v":6791000},{"d":"2018-01-12","o":46.17,"h":47.35,"l":46.01,"c":47.16,"v":3728000},{"d":"2018-01-16","o":47.35,"h":47.59,"l":45.96,"c":46.27,"v":4483200},{"d":"2018-01-17","o":46.36,"h":46.94,"l":45.52,"c":46.53,"v":2793600},{"d":"2018-01-18","o":46.37,"h":46.89,"l":45.81,"c":46.7,"v":2822200},{"d":"2018-01-19","o":46.47,"h":46.83,"l":45.69,"c":46.05,"v":3283100},{"d":"2018-01-22","o":46.38,"h":47.69,"l":46.26,"c":47.66,"v":3192000},{"d":"2018-01-23","o":47.99,"h":48.32,"l":46.82,"c":47.77,"v":4447400},{"d":"2018-01-24","o":47.87,"h":48.8,"l":47.47,"c":48.12,"v":5617100},{"d":"2018-01-25","o":48.65,"h":48.97,"l":47.42,"c":47.45,"v":4112200},{"d":"2018-01-26","o":47.62,"h":48.09,"l":47.21,"c":48.08,"v":3132500},{"d":"2018-01-29","o":47.69,"h":47.95,"l":46.58,"c":46.65,"v":3180800},{"d":"2018-01-30","o":45.8,"h":46,"l":44.22,"c":44.57,"v":5887500},{"d":"2018-01-31","o":44.64,"h":45.48,"l":44.48,"c":44.87,"v":5031900},{"d":"2018-02-01","o":45.02,"h":45.36,"l":44.37,"c":44.69,"v":3981400},{"d":"2018-02-02","o":44,"h":44.2,"l":42.34,"c":42.82,"v":5153600},{"d":"2018-02-05","o":42.02,"h":42.93,"l":40.71,"c":40.93,"v":4051900},{"d":"2018-02-06","o":40.03,"h":41.73,"l":39.65,"c":41.12,"v":5749200},{"d":"2018-02-07","o":41.18,"h":41.97,"l":39.33,"c":39.55,"v":5675400},{"d":"2018-02-08","o":39.68,"h":40.07,"l":37.72,"c":37.73,"v":5190100},{"d":"2018-02-09","o":38.16,"h":38.5,"l":35.7,"c":37.23,"v":5896100},{"d":"2018-02-12","o":37.7,"h":38.45,"l":36.68,"c":38.11,"v":5522000},{"d":"2018-02-13","o":37.7,"h":37.95,"l":37.3,"c":37.7,"v":4334100},{"d":"2018-02-14","o":37,"h":38.4,"l":36.88,"c":38.2,"v":4485500},{"d":"2018-02-15","o":38.44,"h":38.45,"l":37.09,"c":38.1,"v":4033600},{"d":"2018-02-16","o":37.76,"h":38.74,"l":37.42,"c":38.11,"v":4157700},{"d":"2018-02-20","o":38.29,"h":38.74,"l":38.04,"c":38.3,"v":3073100},{"d":"2018-02-21","o":38.02,"h":38.19,"l":37.05,"c":37.2,"v":6918400},{"d":"2018-02-22","o":38.25,"h":38.44,"l":34.5,"c":34.85,"v":13587400},{"d":"2018-02-23","o":35,"h":36.28,"l":34.8,"c":36.13,"v":8077600},{"d":"2018-02-26","o":36.39,"h":36.71,"l":35.65,"c":35.98,"v":5468100},{"d":"2018-02-27","o":35.89,"h":36.47,"l":34.79,"c":34.8,"v":5756600},{"d":"2018-02-28","o":35,"h":35.26,"l":34.04,"c":34.15,"v":8278800},{"d":"2018-03-01","o":34.24,"h":34.75,"l":33.9,"c":34.27,"v":5861900},{"d":"2018-03-02","o":33.92,"h":34.84,"l":33.6,"c":34.78,"v":4532500},{"d":"2018-03-05","o":34.44,"h":35.57,"l":34.44,"c":35.21,"v":3579800},{"d":"2018-03-06","o":35.58,"h":35.68,"l":35.02,"c":35.36,"v":4726900},{"d":"2018-03-07","o":34.8,"h":35.45,"l":34.45,"c":34.65,"v":5018700},{"d":"2018-03-08","o":34.75,"h":35.09,"l":34.54,"c":34.97,"v":3900000},{"d":"2018-03-09","o":35.29,"h":35.69,"l":35.14,"c":35.32,"v":3409300},{"d":"2018-03-12","o":35.41,"h":35.88,"l":35.22,"c":35.41,"v":3036800},{"d":"2018-03-13","o":35.54,"h":35.95,"l":35.14,"c":35.46,"v":3541300},{"d":"2018-03-14","o":35.6,"h":36.13,"l":35.5,"c":35.65,"v":4363300},{"d":"2018-03-15","o":35.88,"h":36.49,"l":35.11,"c":35.34,"v":5385600},{"d":"2018-03-16","o":35.43,"h":36.31,"l":35.21,"c":36.14,"v":7821500},{"d":"2018-03-19","o":35.66,"h":35.99,"l":35.28,"c":35.57,"v":7509400},{"d":"2018-03-20","o":35.88,"h":36.44,"l":35.53,"c":36.27,"v":4881000},{"d":"2018-03-21","o":36.46,"h":38.36,"l":36.33,"c":38.1,"v":4371300},{"d":"2018-03-22","o":37.65,"h":38.01,"l":37.1,"c":37.28,"v":5555700},{"d":"2018-03-23","o":37.51,"h":37.99,"l":36.88,"c":37.01,"v":5934800},{"d":"2018-03-26","o":37.68,"h":37.68,"l":36.15,"c":37.28,"v":3672200},{"d":"2018-03-27","o":37.45,"h":37.58,"l":36.73,"c":37.48,"v":6917400},{"d":"2018-03-28","o":37.65,"h":38.03,"l":37.09,"c":37.35,"v":7176200},{"d":"2018-03-29","o":37.55,"h":38.62,"l":37.36,"c":38.48,"v":6575900},{"d":"2018-04-02","o":38.18,"h":38.36,"l":37.22,"c":37.9,"v":5973400},{"d":"2018-04-03","o":38.17,"h":38.2,"l":36.8,"c":38,"v":6953000},{"d":"2018-04-04","o":37.42,"h":38.23,"l":37.35,"c":38.19,"v":7160500},{"d":"2018-04-05","o":38.35,"h":39.34,"l":38.27,"c":38.75,"v":5091300},{"d":"2018-04-06","o":38.47,"h":38.71,"l":37.8,"c":38.34,"v":4970700},{"d":"2018-04-09","o":38.61,"h":39.31,"l":38.32,"c":38.45,"v":4038400},{"d":"2018-04-10","o":39.03,"h":39.7,"l":38.94,"c":39.28,"v":8257900},{"d":"2018-04-11","o":38.99,"h":39.95,"l":38.79,"c":39.64,"v":3749500},{"d":"2018-04-12","o":39.72,"h":39.84,"l":39.17,"c":39.38,"v":3630200},{"d":"2018-04-13","o":39.68,"h":41.05,"l":39.68,"c":40.62,"v":4684300},{"d":"2018-04-16","o":40.27,"h":40.99,"l":39.99,"c":40.79,"v":3431500},{"d":"2018-04-17","o":40.9,"h":41.57,"l":40.56,"c":41.35,"v":3834000},{"d":"2018-04-18","o":41.87,"h":43.37,"l":41.78,"c":42.84,"v":4629600},{"d":"2018-04-19","o":43.01,"h":43.34,"l":41.99,"c":42.03,"v":4737100},{"d":"2018-04-20","o":41.58,"h":41.7,"l":40.95,"c":41.45,"v":5190900},{"d":"2018-04-23","o":41.11,"h":41.53,"l":40.45,"c":41.53,"v":4601200},{"d":"2018-04-24","o":41.49,"h":42.04,"l":40.59,"c":40.64,"v":4248400},{"d":"2018-04-25","o":40.46,"h":41.39,"l":40.17,"c":41,"v":4391700},{"d":"2018-04-26","o":40.93,"h":41.31,"l":40.46,"c":40.88,"v":3568000},{"d":"2018-04-27","o":40.58,"h":40.83,"l":40.08,"c":40.18,"v":4044400},{"d":"2018-04-30","o":40.01,"h":41.21,"l":39.95,"c":40.95,"v":3946300},{"d":"2018-05-01","o":40.63,"h":40.76,"l":40.01,"c":40.45,"v":2760400},{"d":"2018-05-02","o":40.38,"h":41.59,"l":40.07,"c":41.06,"v":4439200},{"d":"2018-05-03","o":41.33,"h":41.53,"l":38.07,"c":38.54,"v":7491500},{"d":"2018-05-04","o":38.6,"h":39.8,"l":38.49,"c":39.49,"v":3881200},{"d":"2018-05-07","o":40.01,"h":41.32,"l":39.35,"c":39.47,"v":3830200},{"d":"2018-05-08","o":39.37,"h":40.13,"l":38.56,"c":40.12,"v":4425800},{"d":"2018-05-09","o":40.95,"h":42.24,"l":40.8,"c":41.25,"v":4512800},{"d":"2018-05-10","o":41.59,"h":41.89,"l":41.14,"c":41.64,"v":3201400},{"d":"2018-05-11","o":41.66,"h":41.76,"l":41.17,"c":41.41,"v":2217200},{"d":"2018-05-14","o":41.71,"h":42.52,"l":41.67,"c":42.31,"v":2478400},{"d":"2018-05-15","o":42.2,"h":42.54,"l":41.87,"c":42.52,"v":2031500},{"d":"2018-05-16","o":42.39,"h":42.73,"l":41.95,"c":42.66,"v":1806300},{"d":"2018-05-17","o":42.99,"h":44.1,"l":42.81,"c":44.01,"v":4359800},{"d":"2018-05-18","o":44.01,"h":44.05,"l":43.5,"c":43.91,"v":3321800},{"d":"2018-05-21","o":44.21,"h":44.5,"l":43.93,"c":44.28,"v":2086100},{"d":"2018-05-22","o":44.3,"h":44.76,"l":42.98,"c":43.13,"v":2935800},{"d":"2018-05-23","o":42.62,"h":42.96,"l":42.05,"c":42.57,"v":2275700},{"d":"2018-05-24","o":41.8,"h":42.06,"l":41.18,"c":41.26,"v":3068600},{"d":"2018-05-25","o":40.3,"h":40.35,"l":39,"c":39.28,"v":5018000},{"d":"2018-05-29","o":38.83,"h":39.39,"l":38.6,"c":39,"v":2669400},{"d":"2018-05-30","o":39.31,"h":40.77,"l":39.11,"c":40.71,"v":3104500},{"d":"2018-05-31","o":40.27,"h":40.87,"l":39.82,"c":40,"v":3844900},{"d":"2018-06-01","o":40.02,"h":40.02,"l":38.85,"c":38.97,"v":3798200},{"d":"2018-06-04","o":39.4,"h":40.08,"l":39.08,"c":39.18,"v":5566200},{"d":"2018-06-05","o":38.98,"h":39.51,"l":38.6,"c":39.25,"v":3352500},{"d":"2018-06-06","o":39.61,"h":39.92,"l":39.22,"c":39.58,"v":3463300},{"d":"2018-06-07","o":39.95,"h":42.15,"l":39.75,"c":41.75,"v":5287500},{"d":"2018-06-08","o":41.67,"h":42.73,"l":41.28,"c":42.24,"v":4500000},{"d":"2018-06-11","o":42.95,"h":45.29,"l":42.7,"c":44.6,"v":6943400},{"d":"2018-06-12","o":44.6,"h":44.61,"l":42.66,"c":42.76,"v":7035300},{"d":"2018-06-13","o":42.56,"h":43.74,"l":42.25,"c":43.32,"v":5700600},{"d":"2018-06-14","o":43.82,"h":43.82,"l":42.79,"c":42.89,"v":3793700},{"d":"2018-06-15","o":42.55,"h":42.71,"l":41.31,"c":41.61,"v":8703600},{"d":"2018-06-18","o":41.61,"h":43.6,"l":41.53,"c":42.84,"v":6384700},{"d":"2018-06-19","o":42.13,"h":43.53,"l":42.09,"c":43.26,"v":3977700},{"d":"2018-06-20","o":43.66,"h":45.76,"l":43.57,"c":45.68,"v":8224100},{"d":"2018-06-21","o":45.11,"h":45.49,"l":44.16,"c":44.36,"v":5339200},{"d":"2018-06-22","o":45.97,"h":46.34,"l":44.66,"c":44.76,"v":4988600},{"d":"2018-06-25","o":44.75,"h":45.04,"l":42.98,"c":43.14,"v":4064300},{"d":"2018-06-26","o":43.41,"h":44.36,"l":43.12,"c":44.17,"v":3458100},{"d":"2018-06-27","o":44.81,"h":46.29,"l":44.62,"c":45.89,"v":4602500},{"d":"2018-06-28","o":46.13,"h":46.3,"l":45.23,"c":45.94,"v":2762800},{"d":"2018-06-29","o":46.13,"h":47.49,"l":46.13,"c":46.75,"v":4915100},{"d":"2018-07-02","o":46.12,"h":46.43,"l":44.37,"c":44.68,"v":4250600},{"d":"2018-07-03","o":45.56,"h":46.74,"l":45.32,"c":45.78,"v":2373600},{"d":"2018-07-05","o":45.94,"h":46.52,"l":45.74,"c":46.33,"v":4143000},{"d":"2018-07-06","o":45.95,"h":47.11,"l":45.64,"c":46.91,"v":2691500},{"d":"2018-07-09","o":47.33,"h":48.52,"l":47.02,"c":48.4,"v":4284100},{"d":"2018-07-10","o":48.9,"h":49.59,"l":47.87,"c":48.61,"v":2983400},{"d":"2018-07-11","o":48.03,"h":48.74,"l":47.26,"c":47.68,"v":2785600},{"d":"2018-07-12","o":47.2,"h":47.4,"l":46.05,"c":47.07,"v":2867200},{"d":"2018-07-13","o":46.92,"h":48.2,"l":46.75,"c":47.45,"v":2749200},{"d":"2018-07-16","o":46.55,"h":46.65,"l":45.32,"c":46,"v":3221600},{"d":"2018-07-17","o":45.51,"h":45.77,"l":44.99,"c":45.26,"v":2654500},{"d":"2018-07-18","o":44.61,"h":44.76,"l":43.89,"c":44.46,"v":3590400},{"d":"2018-07-19","o":44.26,"h":44.7,"l":44.13,"c":44.55,"v":2541800},{"d":"2018-07-20","o":44.45,"h":44.55,"l":43.69,"c":44.38,"v":2039300},{"d":"2018-07-23","o":44.91,"h":45.42,"l":44.28,"c":44.35,"v":1857800},{"d":"2018-07-24","o":44.39,"h":45.54,"l":44.38,"c":45.05,"v":2302100},{"d":"2018-07-25","o":45.15,"h":45.99,"l":44.89,"c":45.7,"v":2066500},{"d":"2018-07-26","o":45.8,"h":46.13,"l":45.44,"c":45.72,"v":1960900},{"d":"2018-07-27","o":45.29,"h":46.03,"l":44.66,"c":45.01,"v":2691600},{"d":"2018-07-30","o":45.6,"h":46.38,"l":45.6,"c":46.06,"v":2027400},{"d":"2018-07-31","o":46.15,"h":46.41,"l":45.12,"c":46,"v":1847500},{"d":"2018-08-01","o":45.52,"h":45.53,"l":44.29,"c":44.94,"v":4473700},{"d":"2018-08-02","o":44.27,"h":45.61,"l":42.63,"c":44.41,"v":5896500},{"d":"2018-08-03","o":44.43,"h":45.19,"l":44.37,"c":45.15,"v":2829100},{"d":"2018-08-06","o":45.21,"h":46.12,"l":44.86,"c":45.64,"v":1924900},{"d":"2018-08-07","o":46.29,"h":46.89,"l":45.89,"c":46.38,"v":2509700},{"d":"2018-08-08","o":45.99,"h":46.39,"l":45.42,"c":46.13,"v":2367500},{"d":"2018-08-09","o":45.12,"h":45.79,"l":42.27,"c":43.29,"v":9334500},{"d":"2018-08-10","o":42.89,"h":44.22,"l":42.53,"c":44.17,"v":3490300},{"d":"2018-08-13","o":44.13,"h":44.82,"l":43.65,"c":43.69,"v":2787800},{"d":"2018-08-14","o":44.22,"h":44.8,"l":43.85,"c":43.9,"v":1589200},{"d":"2018-08-15","o":43.25,"h":43.35,"l":41.76,"c":41.98,"v":3975000},{"d":"2018-08-16","o":42.38,"h":42.7,"l":41.74,"c":42.17,"v":2560600},{"d":"2018-08-17","o":42.46,"h":42.7,"l":41.78,"c":42,"v":2247100},{"d":"2018-08-20","o":41.81,"h":42.41,"l":41.68,"c":42.03,"v":1887000},{"d":"2018-08-21","o":42.43,"h":42.92,"l":42.34,"c":42.67,"v":1938700},{"d":"2018-08-22","o":43.12,"h":43.52,"l":42.96,"c":43.28,"v":1929900},{"d":"2018-08-23","o":43,"h":43.12,"l":42.5,"c":42.86,"v":1735700},{"d":"2018-08-24","o":43.33,"h":43.89,"l":43.23,"c":43.49,"v":1589100},{"d":"2018-08-27","o":43.54,"h":43.87,"l":43.41,"c":43.77,"v":1528300},{"d":"2018-08-28","o":43.74,"h":43.77,"l":42.73,"c":42.76,"v":2099400},{"d":"2018-08-29","o":42.98,"h":44,"l":42.67,"c":43.73,"v":3175300},{"d":"2018-08-30","o":43.74,"h":44.54,"l":43.61,"c":44.38,"v":3047300},{"d":"2018-08-31","o":44.07,"h":44.22,"l":43.41,"c":43.83,"v":2096300},{"d":"2018-09-04","o":44.02,"h":44.1,"l":42.98,"c":43.18,"v":1651900},{"d":"2018-09-05","o":42.87,"h":44.13,"l":42.5,"c":43.92,"v":2554500},{"d":"2018-09-06","o":43.75,"h":43.94,"l":42.6,"c":42.66,"v":2355700},{"d":"2018-09-07","o":42.23,"h":42.92,"l":41.82,"c":42.87,"v":2112500},{"d":"2018-09-10","o":43.17,"h":43.83,"l":42.98,"c":43.31,"v":1847700},{"d":"2018-09-11","o":43.13,"h":44.28,"l":43.07,"c":44.09,"v":2100900},{"d":"2018-09-12","o":44.63,"h":45.46,"l":44.57,"c":45.13,"v":2797300},{"d":"2018-09-13","o":44.94,"h":45,"l":43.61,"c":44.54,"v":2481700},{"d":"2018-09-14","o":44.47,"h":45.98,"l":44.43,"c":45.46,"v":2866500},{"d":"2018-09-17","o":45.75,"h":46.46,"l":45.54,"c":45.78,"v":2839800},{"d":"2018-09-18","o":46.18,"h":46.81,"l":45.88,"c":46.26,"v":2650800},{"d":"2018-09-19","o":46.07,"h":47.1,"l":46.07,"c":46.8,"v":2524200},{"d":"2018-09-20","o":47.19,"h":47.48,"l":45.5,"c":45.67,"v":3571400},{"d":"2018-09-21","o":46.01,"h":46.61,"l":45.6,"c":45.96,"v":5069800},{"d":"2018-09-24","o":46.81,"h":48.03,"l":46.81,"c":47.48,"v":4474000},{"d":"2018-09-25","o":47.96,"h":48.72,"l":47.57,"c":47.78,"v":3386200},{"d":"2018-09-26","o":47.3,"h":48.23,"l":47.07,"c":47.23,"v":3180300},{"d":"2018-09-27","o":47.72,"h":47.75,"l":47.02,"c":47.43,"v":2257000},{"d":"2018-09-28","o":47.02,"h":48.16,"l":47.02,"c":47.67,"v":3294500},{"d":"2018-10-01","o":47.67,"h":48.88,"l":47.6,"c":48.36,"v":2621500},{"d":"2018-10-02","o":48.55,"h":48.69,"l":47.97,"c":48.55,"v":1973700},{"d":"2018-10-03","o":48.74,"h":49.07,"l":48.35,"c":48.88,"v":3140300},{"d":"2018-10-04","o":48.5,"h":49.56,"l":48.31,"c":48.48,"v":3593200},{"d":"2018-10-05","o":48.53,"h":48.87,"l":47.53,"c":47.98,"v":2973800},{"d":"2018-10-08","o":47.56,"h":48.42,"l":47.06,"c":48,"v":3133400},{"d":"2018-10-09","o":48.45,"h":50.03,"l":48.19,"c":49.3,"v":4394000},{"d":"2018-10-10","o":48.95,"h":49.17,"l":46.33,"c":46.4,"v":5432600},{"d":"2018-10-11","o":46.12,"h":46.12,"l":44.18,"c":44.63,"v":4574500},{"d":"2018-10-12","o":45.44,"h":45.56,"l":44.03,"c":45.13,"v":4141800},{"d":"2018-10-15","o":45.35,"h":45.8,"l":44.5,"c":44.57,"v":2758300},{"d":"2018-10-16","o":44.89,"h":44.96,"l":44.23,"c":44.51,"v":3443700},{"d":"2018-10-17","o":44.39,"h":44.53,"l":42.82,"c":43.28,"v":4704200},{"d":"2018-10-18","o":42.58,"h":42.91,"l":41.91,"c":42.33,"v":3231900},{"d":"2018-10-19","o":42.05,"h":42.7,"l":41.75,"c":42.1,"v":3168200},{"d":"2018-10-22","o":42.1,"h":42.14,"l":40.98,"c":41.29,"v":3150200},{"d":"2018-10-23","o":40.38,"h":40.38,"l":38.98,"c":39.78,"v":3607900},{"d":"2018-10-24","o":40.27,"h":40.4,"l":37.9,"c":37.97,"v":3539700},{"d":"2018-10-25","o":38.51,"h":38.91,"l":37.74,"c":38.15,"v":3493600},{"d":"2018-10-26","o":37.58,"h":37.92,"l":36.6,"c":37.39,"v":3236900},{"d":"2018-10-29","o":37.64,"h":37.9,"l":35.6,"c":36.18,"v":3900600},{"d":"2018-10-30","o":35.75,"h":37.52,"l":35.67,"c":37.45,"v":4800200},{"d":"2018-10-31","o":37.9,"h":39.06,"l":37.7,"c":37.83,"v":4849800},{"d":"2018-11-01","o":37.7,"h":38.88,"l":35.69,"c":36.39,"v":9358300},{"d":"2018-11-02","o":37.01,"h":37.47,"l":35.5,"c":35.94,"v":7143500},{"d":"2018-11-05","o":36.68,"h":37.86,"l":36.64,"c":37.58,"v":4114200},{"d":"2018-11-06","o":37.78,"h":38,"l":36.91,"c":37.34,"v":2882500},{"d":"2018-11-07","o":38.09,"h":38.62,"l":37.34,"c":37.81,"v":3639400},{"d":"2018-11-08","o":37.44,"h":37.83,"l":35.92,"c":36.02,"v":4197500},{"d":"2018-11-09","o":35.13,"h":37.41,"l":35.02,"c":37.08,"v":7827900},{"d":"2018-11-12","o":37.55,"h":37.63,"l":36.01,"c":36.05,"v":3800800},{"d":"2018-11-13","o":36.07,"h":36.86,"l":35.2,"c":35.24,"v":5263900},{"d":"2018-11-14","o":36.24,"h":36.83,"l":35.69,"c":36.12,"v":5550900},{"d":"2018-11-15","o":35.87,"h":37.27,"l":35.74,"c":36.99,"v":4427500},{"d":"2018-11-16","o":37.07,"h":37.64,"l":36.7,"c":37.43,"v":4361000},{"d":"2018-11-19","o":36.89,"h":37.41,"l":36.37,"c":36.53,"v":3346500},{"d":"2018-11-20","o":35.62,"h":35.93,"l":34.28,"c":34.67,"v":5721300},{"d":"2018-11-21","o":35,"h":36.79,"l":34.99,"c":36.03,"v":3388600},{"d":"2018-11-23","o":34.75,"h":35.09,"l":34.2,"c":34.86,"v":1860700},{"d":"2018-11-26","o":35.36,"h":35.9,"l":34.96,"c":35.37,"v":4751800},{"d":"2018-11-27","o":35.22,"h":35.54,"l":34.73,"c":35.08,"v":4032400},{"d":"2018-11-28","o":35.06,"h":35.6,"l":34.58,"c":35.26,"v":4005800},{"d":"2018-11-29","o":35.45,"h":36.13,"l":35.21,"c":35.54,"v":3084200},{"d":"2018-11-30","o":35.02,"h":35.2,"l":34.24,"c":35.13,"v":5394900},{"d":"2018-12-03","o":36.4,"h":37.09,"l":36.03,"c":36.49,"v":3678700},{"d":"2018-12-04","o":36.4,"h":36.57,"l":34.94,"c":35.04,"v":3611900},{"d":"2018-12-06","o":34.17,"h":34.23,"l":32.97,"c":33.9,"v":5646100},{"d":"2018-12-07","o":34.89,"h":35.32,"l":32.96,"c":33.01,"v":5157100},{"d":"2018-12-10","o":32.57,"h":32.92,"l":30.54,"c":31.26,"v":6758300},{"d":"2018-12-11","o":31.7,"h":31.99,"l":29.88,"c":30.57,"v":6854300},{"d":"2018-12-12","o":31.08,"h":32.25,"l":31,"c":31.33,"v":6013900},{"d":"2018-12-13","o":31.14,"h":31.54,"l":30.3,"c":31.3,"v":5957200},{"d":"2018-12-14","o":30.92,"h":31.48,"l":30.08,"c":30.24,"v":6897400},{"d":"2018-12-17","o":30.05,"h":30.87,"l":29.95,"c":30.17,"v":6619800},{"d":"2018-12-18","o":30.16,"h":30.31,"l":29.05,"c":29.24,"v":8197000},{"d":"2018-12-19","o":29.46,"h":30.18,"l":28.54,"c":28.75,"v":5916500},{"d":"2018-12-20","o":28.3,"h":29.05,"l":26.84,"c":27,"v":6196900},{"d":"2018-12-21","o":26.86,"h":27.5,"l":26.31,"c":26.55,"v":9967600},{"d":"2018-12-24","o":26.17,"h":26.33,"l":25.26,"c":25.4,"v":3044500},{"d":"2018-12-26","o":25.65,"h":27.06,"l":24.56,"c":27.04,"v":7648400},{"d":"2018-12-27","o":26.5,"h":26.74,"l":25.61,"c":26.74,"v":5420500},{"d":"2018-12-28","o":27.01,"h":27.15,"l":26.26,"c":26.34,"v":4855100},{"d":"2018-12-31","o":26.5,"h":26.94,"l":25.94,"c":26.25,"v":4429900},{"d":"2019-01-02","o":25.61,"h":27.58,"l":25.59,"c":27.11,"v":4629400},{"d":"2019-01-03","o":27.12,"h":27.8,"l":26.61,"c":27.18,"v":5351400},{"d":"2019-01-04","o":27.78,"h":28.43,"l":27.47,"c":28.32,"v":4215700},{"d":"2019-01-07","o":28.37,"h":29.15,"l":27.92,"c":28.93,"v":3924400},{"d":"2019-01-08","o":29.24,"h":29.6,"l":28.75,"c":29.36,"v":4131000},{"d":"2019-01-09","o":29.76,"h":30.93,"l":29.45,"c":30.86,"v":6869100},{"d":"2019-01-10","o":30.26,"h":30.99,"l":30.12,"c":30.96,"v":3929900},{"d":"2019-01-11","o":30.65,"h":31.22,"l":30.35,"c":31.1,"v":4909900},{"d":"2019-01-14","o":30.6,"h":31.86,"l":30.51,"c":31.57,"v":4698500},{"d":"2019-01-15","o":32.17,"h":32.51,"l":31.48,"c":31.75,"v":4821900},{"d":"2019-01-16","o":32.05,"h":32.21,"l":31.18,"c":31.21,"v":8929700},{"d":"2019-01-17","o":31,"h":31.91,"l":30.78,"c":31.69,"v":3943200},{"d":"2019-01-18","o":31.91,"h":32.4,"l":31.7,"c":32.09,"v":4621800},{"d":"2019-01-22","o":31.6,"h":31.89,"l":31.32,"c":31.52,"v":4161300},{"d":"2019-01-23","o":31.73,"h":31.81,"l":30.55,"c":30.97,"v":4191100},{"d":"2019-01-24","o":30.92,"h":31.9,"l":30.77,"c":31.84,"v":4443700},{"d":"2019-01-25","o":32.11,"h":32.45,"l":31.69,"c":32.06,"v":4475200},{"d":"2019-01-28","o":31.42,"h":32.37,"l":31.33,"c":32.29,"v":4626600},{"d":"2019-01-29","o":32.61,"h":33.45,"l":32.58,"c":33.08,"v":5734300},{"d":"2019-01-30","o":33.24,"h":33.48,"l":32.81,"c":33.4,"v":3361000},{"d":"2019-01-31","o":33.45,"h":33.48,"l":32.6,"c":32.82,"v":4330000},{"d":"2019-02-01","o":33.12,"h":33.12,"l":32.29,"c":32.65,"v":5799700},{"d":"2019-02-04","o":32,"h":33.15,"l":31.76,"c":33.13,"v":5384800},{"d":"2019-02-05","o":33.05,"h":33.27,"l":32.67,"c":32.83,"v":3886800},{"d":"2019-02-06","o":32.52,"h":32.64,"l":31.82,"c":31.85,"v":4386000},{"d":"2019-02-07","o":31.54,"h":31.71,"l":30.21,"c":30.53,"v":3927300},{"d":"2019-02-08","o":30.46,"h":30.75,"l":29.32,"c":29.87,"v":4388400},{"d":"2019-02-11","o":29.5,"h":30.59,"l":29.48,"c":30.35,"v":3228200},{"d":"2019-02-12","o":30.98,"h":31.61,"l":30.95,"c":31.08,"v":4817700},{"d":"2019-02-13","o":31.23,"h":32.39,"l":31.09,"c":32.28,"v":4721700},{"d":"2019-02-14","o":31.99,"h":32.91,"l":31.93,"c":32.67,"v":3972600},{"d":"2019-02-15","o":33.08,"h":33.49,"l":32.79,"c":33.3,"v":4873100},{"d":"2019-02-19","o":33.05,"h":33.72,"l":32.99,"c":33.31,"v":3040000},{"d":"2019-02-20","o":33.29,"h":34.21,"l":33.28,"c":33.8,"v":5013600},{"d":"2019-02-21","o":33.79,"h":33.86,"l":33.09,"c":33.37,"v":3849000},{"d":"2019-02-22","o":33.57,"h":33.6,"l":32.83,"c":33.47,"v":7531800},{"d":"2019-02-25","o":33.28,"h":33.83,"l":33.26,"c":33.46,"v":3223600},{"d":"2019-02-26","o":33.39,"h":33.72,"l":33.04,"c":33.09,"v":2791900},{"d":"2019-02-27","o":33.3,"h":34.09,"l":33.02,"c":33.56,"v":5274500},{"d":"2019-02-28","o":33.81,"h":34.18,"l":32.08,"c":33.18,"v":7677500},{"d":"2019-03-01","o":33.43,"h":34.02,"l":33.23,"c":33.99,"v":4771300},{"d":"2019-03-04","o":34.23,"h":34.33,"l":33.13,"c":33.67,"v":4202500},{"d":"2019-03-05","o":33.62,"h":33.84,"l":33.06,"c":33.73,"v":3007700},{"d":"2019-03-06","o":33.42,"h":33.42,"l":32.56,"c":32.73,"v":3253200},{"d":"2019-03-07","o":32.81,"h":33.32,"l":32.25,"c":33.27,"v":4280400},{"d":"2019-03-08","o":32.61,"h":32.61,"l":31.52,"c":31.95,"v":5240900},{"d":"2019-03-11","o":32.26,"h":33.1,"l":32.14,"c":32.75,"v":4673800},{"d":"2019-03-12","o":32.97,"h":33.74,"l":32.73,"c":33.68,"v":5924600},{"d":"2019-03-13","o":34.02,"h":34.36,"l":33.67,"c":34.32,"v":3730200},{"d":"2019-03-14","o":34.32,"h":34.6,"l":34.13,"c":34.27,"v":3143100},{"d":"2019-03-15","o":33.84,"h":34.52,"l":33.84,"c":34.45,"v":5013800},{"d":"2019-03-18","o":34.61,"h":35.12,"l":34.5,"c":35.01,"v":2893700},{"d":"2019-03-19","o":35.25,"h":35.45,"l":34.33,"c":34.49,"v":2768300},{"d":"2019-03-20","o":34.36,"h":35.75,"l":34.36,"c":35.29,"v":4329300},{"d":"2019-03-21","o":35.12,"h":36.17,"l":34.98,"c":36.08,"v":3700600},{"d":"2019-03-22","o":35.73,"h":35.86,"l":34.53,"c":34.82,"v":4100900},{"d":"2019-03-25","o":34.77,"h":35.1,"l":34.24,"c":34.92,"v":3352600},{"d":"2019-03-26","o":35.54,"h":36.08,"l":35.31,"c":35.66,"v":2763500},{"d":"2019-03-27","o":35.5,"h":35.81,"l":34.86,"c":35.02,"v":2613200},{"d":"2019-03-28","o":34.74,"h":35.16,"l":34.63,"c":35.09,"v":3066200},{"d":"2019-03-29","o":35.54,"h":35.67,"l":34.58,"c":34.66,"v":3890900},{"d":"2019-04-01","o":35.03,"h":35.18,"l":34.59,"c":34.97,"v":3325500},{"d":"2019-04-02","o":35,"h":35.13,"l":34.27,"c":34.28,"v":2819500},{"d":"2019-04-03","o":34.42,"h":34.65,"l":33.02,"c":33.06,"v":5193600},{"d":"2019-04-04","o":33.06,"h":33.49,"l":31.98,"c":33.37,"v":5901800},{"d":"2019-04-05","o":33.68,"h":35.63,"l":33.6,"c":35.57,"v":5549200},{"d":"2019-04-08","o":35.69,"h":36.05,"l":35.42,"c":35.56,"v":3383400},{"d":"2019-04-09","o":35.34,"h":35.51,"l":34.78,"c":34.88,"v":2700400},{"d":"2019-04-10","o":34.97,"h":35.8,"l":34.74,"c":35.72,"v":3149000},{"d":"2019-04-11","o":35.4,"h":35.97,"l":34.99,"c":35.64,"v":3060500},{"d":"2019-04-12","o":37.37,"h":38.12,"l":36.18,"c":36.5,"v":6469000},{"d":"2019-04-15","o":36.4,"h":36.77,"l":35.94,"c":35.95,"v":3387800},{"d":"2019-04-16","o":36.18,"h":36.73,"l":35.71,"c":36.56,"v":4585000},{"d":"2019-04-17","o":36.91,"h":37.09,"l":36.63,"c":36.84,"v":3302300},{"d":"2019-04-18","o":36.7,"h":36.78,"l":35.57,"c":35.87,"v":3965400},{"d":"2019-04-22","o":36.45,"h":37.2,"l":36.1,"c":37.09,"v":3905100},{"d":"2019-04-23","o":37.18,"h":37.4,"l":36.1,"c":36.43,"v":4767500},{"d":"2019-04-24","o":36.67,"h":36.89,"l":35.46,"c":35.48,"v":2994800},{"d":"2019-04-25","o":35.35,"h":35.47,"l":33.89,"c":34.06,"v":4333500},{"d":"2019-04-26","o":33.71,"h":33.9,"l":32.69,"c":33.06,"v":4654600},{"d":"2019-04-29","o":32.93,"h":33.77,"l":32.81,"c":33.22,"v":2711300},{"d":"2019-04-30","o":33.71,"h":33.72,"l":32.6,"c":32.91,"v":3237800},{"d":"2019-05-01","o":33,"h":33.08,"l":31.71,"c":31.71,"v":5228500},{"d":"2019-05-02","o":30.8,"h":31.45,"l":29.74,"c":29.78,"v":7311500},{"d":"2019-05-03","o":29.98,"h":31.22,"l":29.98,"c":30.59,"v":4709500},{"d":"2019-05-06","o":30.11,"h":30.92,"l":29.88,"c":30.78,"v":4255000},{"d":"2019-05-07","o":30.35,"h":30.52,"l":29.82,"c":30.51,"v":3984100},{"d":"2019-05-08","o":30.32,"h":31.39,"l":30.15,"c":30.61,"v":12127000},{"d":"2019-05-09","o":30.29,"h":31.1,"l":30.04,"c":31.06,"v":3795600},{"d":"2019-05-10","o":31,"h":31.39,"l":30.24,"c":31.22,"v":4259300},{"d":"2019-05-13","o":30.81,"h":31.15,"l":29.86,"c":30.14,"v":2916700},{"d":"2019-05-14","o":30.16,"h":31.3,"l":30.16,"c":31.01,"v":2964000},{"d":"2019-05-15","o":30.67,"h":31.33,"l":30.45,"c":31.17,"v":2934800},{"d":"2019-05-16","o":31.43,"h":31.65,"l":31.04,"c":31.23,"v":3023700},{"d":"2019-05-17","o":30.87,"h":31.03,"l":30.39,"c":30.41,"v":2706100},{"d":"2019-05-20","o":30.46,"h":30.55,"l":29.72,"c":29.93,"v":3508200},{"d":"2019-05-21","o":29.96,"h":30.88,"l":29.89,"c":30.83,"v":3024000},{"d":"2019-05-22","o":30.59,"h":30.59,"l":29.34,"c":29.49,"v":3697500},{"d":"2019-05-23","o":28.74,"h":28.76,"l":27.49,"c":27.66,"v":5127900},{"d":"2019-05-24","o":27.99,"h":28.44,"l":27.19,"c":27.33,"v":4125700},{"d":"2019-05-28","o":27.48,"h":27.59,"l":26.91,"c":26.91,"v":4909700},{"d":"2019-05-29","o":26.46,"h":26.69,"l":25.75,"c":26.66,"v":6622500},{"d":"2019-05-30","o":26.53,"h":26.71,"l":25.86,"c":26.18,"v":3831300},{"d":"2019-05-31","o":25.68,"h":26.41,"l":25.54,"c":26.07,"v":4687500},{"d":"2019-06-03","o":26.61,"h":27.2,"l":26.4,"c":26.89,"v":5466500},{"d":"2019-06-04","o":27.3,"h":28.46,"l":27.14,"c":28.34,"v":6135900},{"d":"2019-06-05","o":28.34,"h":28.59,"l":27.48,"c":28.04,"v":5178100},{"d":"2019-06-06","o":28.06,"h":28.88,"l":28.06,"c":28.84,"v":4630800},{"d":"2019-06-07","o":28.93,"h":29.45,"l":28.45,"c":28.95,"v":4068600},{"d":"2019-06-10","o":28.89,"h":29.2,"l":28.69,"c":28.88,"v":3624500},{"d":"2019-06-11","o":29.16,"h":29.31,"l":28.69,"c":28.85,"v":3965300},{"d":"2019-06-12","o":28.44,"h":28.54,"l":27.82,"c":28.01,"v":10080100},{"d":"2019-06-13","o":28.63,"h":28.75,"l":27.84,"c":28.36,"v":3409700},{"d":"2019-06-14","o":28.41,"h":28.53,"l":27.35,"c":27.49,"v":3115100},{"d":"2019-06-17","o":27.31,"h":27.93,"l":27.08,"c":27.84,"v":2166100},{"d":"2019-06-18","o":28.05,"h":28.97,"l":28.05,"c":28.64,"v":4158800},{"d":"2019-06-19","o":28.71,"h":28.98,"l":28.24,"c":28.62,"v":2542100},{"d":"2019-06-20","o":29.21,"h":29.7,"l":29.11,"c":29.51,"v":3466400},{"d":"2019-06-21","o":29.62,"h":29.98,"l":29.22,"c":29.64,"v":5130900},{"d":"2019-06-24","o":29.62,"h":29.9,"l":28.99,"c":29.07,"v":2658100},{"d":"2019-06-25","o":28.93,"h":29.18,"l":28.19,"c":28.22,"v":3739100},{"d":"2019-06-26","o":28.96,"h":29.58,"l":28.44,"c":29.03,"v":3576000},{"d":"2019-06-27","o":29.08,"h":29.32,"l":28.55,"c":28.64,"v":2559200},{"d":"2019-06-28","o":28.65,"h":29.13,"l":28.62,"c":28.97,"v":3426400},{"d":"2019-07-01","o":29.68,"h":29.9,"l":28.83,"c":29.2,"v":3664000},{"d":"2019-07-02","o":29.13,"h":29.13,"l":27.34,"c":27.4,"v":4430400},{"d":"2019-07-03","o":27.45,"h":27.46,"l":27.01,"c":27.28,"v":3235500},{"d":"2019-07-05","o":27.11,"h":27.46,"l":26.42,"c":27.18,"v":8024100},{"d":"2019-07-08","o":26.94,"h":27.04,"l":26.41,"c":26.5,"v":6944300},{"d":"2019-07-09","o":26.4,"h":27,"l":25.93,"c":26.95,"v":5497900},{"d":"2019-07-10","o":27.18,"h":27.98,"l":26.94,"c":27.47,"v":6288600},{"d":"2019-07-11","o":27.44,"h":27.49,"l":26.67,"c":26.74,"v":4659400},{"d":"2019-07-12","o":26.79,"h":27.18,"l":26.48,"c":26.91,"v":3776400},{"d":"2019-07-15","o":27.05,"h":27.08,"l":26.3,"c":26.35,"v":3141600},{"d":"2019-07-16","o":26.23,"h":26.23,"l":25.16,"c":25.24,"v":8309900},{"d":"2019-07-17","o":25.24,"h":25.37,"l":24.47,"c":24.48,"v":4842900},{"d":"2019-07-18","o":24.35,"h":24.5,"l":23.29,"c":23.55,"v":9288200},{"d":"2019-07-19","o":23.35,"h":24.1,"l":23.16,"c":24.03,"v":8065500},{"d":"2019-07-22","o":23.99,"h":24.25,"l":23.55,"c":23.86,"v":3533900},{"d":"2019-07-23","o":23.82,"h":24.38,"l":23.75,"c":24.31,"v":3310800},{"d":"2019-07-24","o":24.27,"h":25.23,"l":24.21,"c":24.79,"v":4433100},{"d":"2019-07-25","o":25.01,"h":25.02,"l":24.02,"c":24.18,"v":3618800},{"d":"2019-07-26","o":24.14,"h":24.38,"l":23.55,"c":23.93,"v":4457000},{"d":"2019-07-29","o":23.96,"h":23.97,"l":23,"c":23.33,"v":5418200},{"d":"2019-07-30","o":23.21,"h":24.37,"l":23.08,"c":24.1,"v":5125800},{"d":"2019-07-31","o":24.05,"h":24.94,"l":23.82,"c":24.42,"v":6042300},{"d":"2019-08-01","o":23.07,"h":24.52,"l":22.6,"c":24.12,"v":8212100},{"d":"2019-08-02","o":24.23,"h":24.59,"l":23.48,"c":24.19,"v":4508700},{"d":"2019-08-05","o":23.53,"h":23.66,"l":23.08,"c":23.25,"v":5613300},{"d":"2019-08-06","o":23.32,"h":23.61,"l":22.52,"c":22.92,"v":4861000},{"d":"2019-08-07","o":22.33,"h":22.44,"l":21.44,"c":21.99,"v":6174800},{"d":"2019-08-08","o":22.44,"h":22.55,"l":21.81,"c":22.45,"v":5480300},{"d":"2019-08-09","o":22.52,"h":22.61,"l":21.95,"c":21.97,"v":3270800},{"d":"2019-08-12","o":21.8,"h":22,"l":21.14,"c":21.55,"v":9281500},{"d":"2019-08-13","o":21.35,"h":22.53,"l":21.14,"c":21.92,"v":15545900},{"d":"2019-08-14","o":21.15,"h":21.22,"l":20.08,"c":20.08,"v":6008300},{"d":"2019-08-15","o":20,"h":20.16,"l":19.44,"c":19.93,"v":5149100},{"d":"2019-08-16","o":19.92,"h":21.02,"l":19.76,"c":20.84,"v":5316900},{"d":"2019-08-19","o":21.25,"h":21.98,"l":21.12,"c":21.9,"v":5531700},{"d":"2019-08-20","o":21.77,"h":21.92,"l":21.48,"c":21.75,"v":2915100},{"d":"2019-08-21","o":22.05,"h":22.23,"l":21.59,"c":21.73,"v":5031300},{"d":"2019-08-22","o":21.76,"h":21.88,"l":21.4,"c":21.46,"v":4558300},{"d":"2019-08-23","o":20.93,"h":21.52,"l":20.59,"c":20.69,"v":7435100},{"d":"2019-08-26","o":20.99,"h":21.23,"l":20.78,"c":21,"v":4647400},{"d":"2019-08-27","o":21.18,"h":21.33,"l":20.59,"c":20.96,"v":5230000},{"d":"2019-08-28","o":21.12,"h":21.96,"l":20.92,"c":21.63,"v":3999400},{"d":"2019-08-29","o":21.84,"h":22.25,"l":21.81,"c":22.04,"v":4466900},{"d":"2019-08-30","o":22.08,"h":22.27,"l":21.38,"c":21.57,"v":3152300},{"d":"2019-09-03","o":21.07,"h":21.5,"l":20.27,"c":21.41,"v":4961000},{"d":"2019-09-04","o":21.88,"h":22.21,"l":21.61,"c":22.04,"v":4052600},{"d":"2019-09-05","o":22.27,"h":23.15,"l":22.25,"c":22.67,"v":4962100},{"d":"2019-09-06","o":22.3,"h":22.48,"l":21.94,"c":22.35,"v":3853000},{"d":"2019-09-09","o":22.79,"h":23.71,"l":22.64,"c":23.65,"v":6123100},{"d":"2019-09-10","o":23.9,"h":24.45,"l":23.52,"c":23.7,"v":4925800},{"d":"2019-09-11","o":23.87,"h":24.63,"l":23.54,"c":23.99,"v":5081000},{"d":"2019-09-12","o":23.44,"h":24.03,"l":22.96,"c":23.84,"v":3772500},{"d":"2019-09-13","o":24.14,"h":24.47,"l":23.78,"c":24.34,"v":3948600},{"d":"2019-09-16","o":26.86,"h":29.11,"l":25.85,"c":28.45,"v":17812000},{"d":"2019-09-17","o":28.15,"h":28.35,"l":25.75,"c":26.02,"v":9801300},{"d":"2019-09-18","o":25.51,"h":26.13,"l":25.12,"c":25.43,"v":12093200},{"d":"2019-09-19","o":25.86,"h":26.11,"l":25.41,"c":25.76,"v":4999800},{"d":"2019-09-20","o":25.91,"h":26.07,"l":25.54,"c":25.8,"v":6111400},{"d":"2019-09-23","o":25.47,"h":26.34,"l":25.39,"c":26.18,"v":5001600},{"d":"2019-09-24","o":25.95,"h":26.09,"l":25.14,"c":25.38,"v":4172200},{"d":"2019-09-25","o":24.94,"h":25.62,"l":24.85,"c":25.52,"v":4298800},{"d":"2019-09-26","o":25.19,"h":25.42,"l":24.86,"c":25.27,"v":4511000},{"d":"2019-09-27","o":24.87,"h":25.92,"l":24.85,"c":25.7,"v":5141000},{"d":"2019-09-30","o":25.5,"h":25.96,"l":25.46,"c":25.6,"v":3836300},{"d":"2019-10-01","o":25.71,"h":25.88,"l":24.22,"c":24.27,"v":4373800},{"d":"2019-10-02","o":24.04,"h":24.31,"l":23.1,"c":23.2,"v":4286100},{"d":"2019-10-03","o":22.92,"h":23.37,"l":22.44,"c":23.37,"v":5711200},{"d":"2019-10-04","o":23.16,"h":23.51,"l":21.68,"c":22.16,"v":6220200},{"d":"2019-10-07","o":22.23,"h":22.3,"l":21.33,"c":21.4,"v":5465700},{"d":"2019-10-08","o":21,"h":21.25,"l":20.24,"c":20.25,"v":6317300},{"d":"2019-10-09","o":20.52,"h":20.73,"l":20.12,"c":20.53,"v":4868400},{"d":"2019-10-10","o":20.59,"h":20.88,"l":20.27,"c":20.43,"v":4104200},{"d":"2019-10-11","o":20.72,"h":21.59,"l":20.72,"c":21.42,"v":6228200},{"d":"2019-10-14","o":21.01,"h":22.23,"l":20.86,"c":21.94,"v":8711800},{"d":"2019-10-15","o":21.81,"h":22.52,"l":21.44,"c":22.18,"v":5360400},{"d":"2019-10-16","o":21.96,"h":22.83,"l":21.75,"c":21.76,"v":6636300},{"d":"2019-10-17","o":21.85,"h":22.33,"l":21.52,"c":22.12,"v":4479100},{"d":"2019-10-18","o":22.4,"h":23.6,"l":22.27,"c":22.44,"v":8684800},{"d":"2019-10-21","o":22.19,"h":22.88,"l":22.05,"c":22.77,"v":4809100},{"d":"2019-10-22","o":22.82,"h":23.41,"l":22.35,"c":22.95,"v":4799400},{"d":"2019-10-23","o":22.97,"h":23.63,"l":22.4,"c":23.54,"v":3654700},{"d":"2019-10-24","o":23.71,"h":23.8,"l":22.55,"c":23.23,"v":4362600},{"d":"2019-10-25","o":23.22,"h":23.26,"l":20.57,"c":22.07,"v":14570000},{"d":"2019-10-28","o":22.24,"h":22.65,"l":21.64,"c":21.73,"v":5127300},{"d":"2019-10-29","o":21.45,"h":22.57,"l":21.16,"c":22.05,"v":4761300},{"d":"2019-10-30","o":22.04,"h":22.32,"l":21.27,"c":21.36,"v":4859800},{"d":"2019-10-31","o":20.99,"h":22.3,"l":20.47,"c":21.66,"v":6712100},{"d":"2019-11-01","o":22.04,"h":24.31,"l":21.89,"c":23.81,"v":10233500},{"d":"2019-11-04","o":24.4,"h":24.84,"l":24.35,"c":24.52,"v":7326000},{"d":"2019-11-05","o":24.8,"h":25.08,"l":23.72,"c":23.96,"v":6280800},{"d":"2019-11-06","o":23.85,"h":24.62,"l":23.23,"c":23.62,"v":4776800},{"d":"2019-11-07","o":23.85,"h":24.25,"l":23.65,"c":24.08,"v":6139200},{"d":"2019-11-08","o":23.74,"h":24.5,"l":23.39,"c":24.43,"v":4338100},{"d":"2019-11-11","o":24.03,"h":24.37,"l":23.76,"c":23.85,"v":4421600},{"d":"2019-11-12","o":24.05,"h":24.34,"l":23.54,"c":23.8,"v":4287900},{"d":"2019-11-13","o":23.53,"h":23.81,"l":23.11,"c":23.3,"v":3093500},{"d":"2019-11-14","o":23.41,"h":24.03,"l":23.28,"c":23.43,"v":5125500},{"d":"2019-11-15","o":23.64,"h":24.39,"l":23.59,"c":23.91,"v":4145200},{"d":"2019-11-18","o":23.57,"h":23.57,"l":22.67,"c":22.98,"v":4286300},{"d":"2019-11-19","o":22.72,"h":22.92,"l":22.3,"c":22.37,"v":2943800},{"d":"2019-11-20","o":22.42,"h":23.43,"l":22.19,"c":22.87,"v":3123000},{"d":"2019-11-21","o":23.05,"h":23.33,"l":22.5,"c":23.22,"v":4423300},{"d":"2019-11-22","o":23.35,"h":23.61,"l":23.02,"c":23.41,"v":3442000},{"d":"2019-11-25","o":23.42,"h":23.71,"l":23.15,"c":23.55,"v":4438400},{"d":"2019-11-26","o":23.5,"h":23.74,"l":22.8,"c":22.89,"v":4699100},{"d":"2019-11-27","o":22.96,"h":23.41,"l":22.84,"c":23.22,"v":4219300},{"d":"2019-11-29","o":22.78,"h":23.16,"l":22.25,"c":22.28,"v":3198100},{"d":"2019-12-02","o":20,"h":20.42,"l":18.93,"c":19.54,"v":22790200},{"d":"2019-12-03","o":19.25,"h":19.3,"l":18.33,"c":18.38,"v":15116900},{"d":"2019-12-04","o":18.61,"h":19.16,"l":18.5,"c":18.7,"v":10407600},{"d":"2019-12-05","o":18.78,"h":18.98,"l":18.44,"c":18.58,"v":7503500},{"d":"2019-12-06","o":18.5,"h":20.17,"l":18.33,"c":19.99,"v":10085700},{"d":"2019-12-09","o":19.78,"h":20.74,"l":19.54,"c":20.63,"v":8725700},{"d":"2019-12-10","o":20.61,"h":21.06,"l":20.59,"c":20.93,"v":6271100},{"d":"2019-12-11","o":20.98,"h":21.48,"l":20.86,"c":21.28,"v":4714700},{"d":"2019-12-12","o":21.37,"h":22.19,"l":21.33,"c":22.04,"v":6291000},{"d":"2019-12-13","o":22.18,"h":22.32,"l":21.3,"c":21.35,"v":5355700},{"d":"2019-12-16","o":21.59,"h":22.37,"l":21.5,"c":22.07,"v":5108200},{"d":"2019-12-17","o":22.08,"h":22.58,"l":21.95,"c":22.47,"v":4172200},{"d":"2019-12-18","o":22.43,"h":22.97,"l":22.34,"c":22.74,"v":5604100},{"d":"2019-12-19","o":22.78,"h":23.11,"l":22.6,"c":22.71,"v":3888600},{"d":"2019-12-20","o":22.85,"h":22.94,"l":22.36,"c":22.62,"v":10968000},{"d":"2019-12-23","o":24.08,"h":26.73,"l":23.95,"c":26.53,"v":22716300},{"d":"2019-12-24","o":26.73,"h":26.81,"l":25.78,"c":26.17,"v":5841000},{"d":"2019-12-26","o":26.49,"h":26.98,"l":26.19,"c":26.27,"v":4982300},{"d":"2019-12-27","o":26.37,"h":26.52,"l":26.06,"c":26.12,"v":4094600},{"d":"2019-12-30","o":26.12,"h":26.28,"l":25.44,"c":25.5,"v":5445200},{"d":"2019-12-31","o":25.23,"h":25.7,"l":24.78,"c":25.59,"v":3347600},{"d":"2020-01-02","o":25.7,"h":25.93,"l":25.13,"c":25.36,"v":3395100},{"d":"2020-01-03","o":25.71,"h":26.14,"l":25.53,"c":25.69,"v":5940600},{"d":"2020-01-06","o":25.94,"h":25.98,"l":25.17,"c":25.64,"v":4471700},{"d":"2020-01-07","o":29.93,"h":32.58,"l":29.5,"c":32.51,"v":37002300},{"d":"2020-01-08","o":32.51,"h":33.21,"l":32.04,"c":32.73,"v":13506200},{"d":"2020-01-09","o":32.61,"h":32.7,"l":31.55,"c":32.6,"v":7590100},{"d":"2020-01-10","o":32.35,"h":32.53,"l":32.04,"c":32.38,"v":4642300},{"d":"2020-01-13","o":32.5,"h":32.6,"l":31.85,"c":32.01,"v":4581400},{"d":"2020-01-14","o":32.14,"h":33.77,"l":32.13,"c":33.59,"v":6101800},{"d":"2020-01-15","o":33.23,"h":33.69,"l":32.99,"c":33.54,"v":4440300},{"d":"2020-01-16","o":33.69,"h":33.71,"l":32.98,"c":33.1,"v":4458100},{"d":"2020-01-17","o":33.08,"h":33.24,"l":32.57,"c":32.67,"v":4551800},{"d":"2020-01-21","o":32.14,"h":32.74,"l":31.7,"c":31.74,"v":5215900},{"d":"2020-01-22","o":31.29,"h":31.45,"l":30.85,"c":30.87,"v":4710700},{"d":"2020-01-23","o":30.27,"h":30.63,"l":29.87,"c":30.27,"v":4816200},{"d":"2020-01-24","o":30,"h":30.08,"l":29.37,"c":29.98,"v":3472100},{"d":"2020-01-27","o":29.08,"h":29.49,"l":28.62,"c":28.85,"v":4242800},{"d":"2020-01-28","o":29.19,"h":29.27,"l":28.54,"c":28.73,"v":4140800},{"d":"2020-01-29","o":28.98,"h":29.07,"l":27.98,"c":28.09,"v":4514100},{"d":"2020-01-30","o":27.46,"h":28.25,"l":27.37,"c":28.18,"v":3922200},{"d":"2020-01-31","o":27.58,"h":27.67,"l":26.95,"c":27.44,"v":5312500},{"d":"2020-02-03","o":27.26,"h":27.69,"l":27.1,"c":27.56,"v":4021900},{"d":"2020-02-04","o":28.19,"h":28.55,"l":28.06,"c":28.14,"v":4419700},{"d":"2020-02-05","o":28.81,"h":29.44,"l":28.62,"c":28.9,"v":5835200},{"d":"2020-02-06","o":28.95,"h":29.23,"l":28.28,"c":28.94,"v":3738900},{"d":"2020-02-07","o":28.28,"h":28.58,"l":27.99,"c":28.11,"v":3167600},{"d":"2020-02-10","o":27.88,"h":28.02,"l":27.46,"c":27.97,"v":3010300},{"d":"2020-02-11","o":28.58,"h":28.81,"l":28.14,"c":28.17,"v":2070400},{"d":"2020-02-12","o":28.93,"h":29.03,"l":28.43,"c":28.48,"v":3219800},{"d":"2020-02-13","o":28.37,"h":28.51,"l":27.83,"c":27.92,"v":3498200},{"d":"2020-02-14","o":28.05,"h":28.08,"l":27.24,"c":27.36,"v":4292300},{"d":"2020-02-18","o":27.05,"h":28.22,"l":26.95,"c":28.11,"v":2974600},{"d":"2020-02-19","o":28.4,"h":28.68,"l":27.97,"c":28.47,"v":2951100},{"d":"2020-02-20","o":28.59,"h":29.21,"l":28.44,"c":28.58,"v":2347000},{"d":"2020-02-21","o":28.14,"h":28.48,"l":27.52,"c":28.4,"v":3148500},{"d":"2020-02-24","o":26.96,"h":27.03,"l":26.41,"c":26.75,"v":3025600},{"d":"2020-02-25","o":27.24,"h":27.29,"l":25.34,"c":25.5,"v":4462000},{"d":"2020-02-26","o":25.5,"h":25.86,"l":24.4,"c":24.43,"v":5515700},{"d":"2020-02-27","o":23.81,"h":26.96,"l":23.38,"c":25.07,"v":8817000},{"d":"2020-02-28","o":24,"h":25.52,"l":23.83,"c":24.92,"v":10240400},{"d":"2020-03-02","o":25.49,"h":25.89,"l":24.65,"c":25.52,"v":8987000},{"d":"2020-03-03","o":25.7,"h":26.57,"l":24.75,"c":24.99,"v":7364300},{"d":"2020-03-04","o":25.36,"h":25.62,"l":24.53,"c":25.13,"v":4376200},{"d":"2020-03-05","o":24.43,"h":25.21,"l":24.03,"c":24.34,"v":5725500},{"d":"2020-03-06","o":23.42,"h":23.51,"l":20.22,"c":20.7,"v":10198100},{"d":"2020-03-09","o":13.42,"h":13.7,"l":9.32,"c":9.55,"v":28073200},{"d":"2020-03-10","o":11.37,"h":11.5,"l":9.4,"c":10.79,"v":22820600},{"d":"2020-03-11","o":10.1,"h":10.11,"l":7.95,"c":8.25,"v":19670000},{"d":"2020-03-12","o":6.93,"h":8.3,"l":6.6,"c":7.76,"v":19844700},{"d":"2020-03-13","o":8.5,"h":8.59,"l":6.95,"c":8.07,"v":24978800},{"d":"2020-03-16","o":6.73,"h":6.92,"l":5.45,"c":5.46,"v":18546800},{"d":"2020-03-17","o":5.69,"h":5.71,"l":4.4,"c":4.46,"v":19718000},{"d":"2020-03-18","o":4.16,"h":4.75,"l":3.8,"c":4.44,"v":16461800},{"d":"2020-03-19","o":4.55,"h":5.4,"l":4.07,"c":4.95,"v":14530000},{"d":"2020-03-20","o":5.16,"h":5.47,"l":4.65,"c":4.83,"v":17519800},{"d":"2020-03-23","o":4.81,"h":4.9,"l":4.3,"c":4.31,"v":14154700},{"d":"2020-03-24","o":4.81,"h":5.84,"l":4.68,"c":5.58,"v":16021900},{"d":"2020-03-25","o":6.13,"h":6.67,"l":5.31,"c":5.89,"v":19289700},{"d":"2020-03-26","o":5.94,"h":6.6,"l":5.61,"c":5.76,"v":18496800},{"d":"2020-03-27","o":5.38,"h":5.4,"l":4.76,"c":4.86,"v":18508800},{"d":"2020-03-30","o":4.76,"h":4.77,"l":4,"c":4.11,"v":26494600},{"d":"2020-03-31","o":4.41,"h":4.58,"l":4.11,"c":4.18,"v":31240200},{"d":"2020-04-01","o":4.04,"h":4.16,"l":3.86,"c":4.02,"v":22611200},{"d":"2020-04-02","o":4.75,"h":5.3,"l":4.31,"c":4.69,"v":53258000},{"d":"2020-04-03","o":5.44,"h":5.63,"l":4.56,"c":5.38,"v":51801400},{"d":"2020-04-06","o":5.2,"h":6,"l":5.13,"c":5.87,"v":28007900},{"d":"2020-04-07","o":6.6,"h":7.24,"l":6.36,"c":6.52,"v":39030500},{"d":"2020-04-08","o":6.83,"h":7.62,"l":6.72,"c":7.58,"v":35954800},{"d":"2020-04-09","o":9.11,"h":10.07,"l":7.13,"c":8.2,"v":92502300},{"d":"2020-04-13","o":8.79,"h":8.99,"l":8.03,"c":8.38,"v":35821100},{"d":"2020-04-14","o":8.2,"h":8.31,"l":7.62,"c":8.08,"v":26955200},{"d":"2020-04-15","o":7.12,"h":8.07,"l":7.08,"c":7.94,"v":24475600},{"d":"2020-04-16","o":7.96,"h":7.98,"l":7.38,"c":7.49,"v":13095000},{"d":"2020-04-17","o":7.45,"h":8.5,"l":7.42,"c":8.49,"v":26718200},{"d":"2020-04-20","o":7.64,"h":8.85,"l":7.51,"c":8.48,"v":26625900},{"d":"2020-04-21","o":8.19,"h":8.81,"l":8.06,"c":8.57,"v":22556500},{"d":"2020-04-22","o":9,"h":9.62,"l":8.84,"c":9.42,"v":26440900},{"d":"2020-04-23","o":9.82,"h":10.97,"l":9.8,"c":10.5,"v":38583000},{"d":"2020-04-24","o":11.12,"h":11.45,"l":10.16,"c":10.69,"v":39965400},{"d":"2020-04-27","o":10.2,"h":10.8,"l":9.75,"c":10.5,"v":25852700},{"d":"2020-04-28","o":10.85,"h":10.95,"l":10.21,"c":10.67,"v":19229600},{"d":"2020-04-29","o":11.32,"h":13.15,"l":11.13,"c":13.05,"v":35121000},{"d":"2020-04-30","o":13.35,"h":14.05,"l":12.18,"c":13.08,"v":39879500},{"d":"2020-05-01","o":12.42,"h":12.76,"l":11.11,"c":11.28,"v":24359500},{"d":"2020-05-04","o":10.72,"h":12.07,"l":10.5,"c":12.06,"v":18185500},{"d":"2020-05-05","o":12.99,"h":13.18,"l":11.63,"c":11.78,"v":26477400},{"d":"2020-05-06","o":11.81,"h":12.14,"l":11.31,"c":11.61,"v":20242500},{"d":"2020-05-07","o":11.44,"h":12.38,"l":11.35,"c":11.88,"v":19899300},{"d":"2020-05-08","o":12.25,"h":12.54,"l":12.05,"c":12.45,"v":19455300},{"d":"2020-05-11","o":12.25,"h":12.44,"l":11.81,"c":12.03,"v":14496300},{"d":"2020-05-12","o":12.2,"h":12.39,"l":11.76,"c":11.79,"v":14729200},{"d":"2020-05-13","o":11.68,"h":11.68,"l":10.5,"c":10.73,"v":17266900},{"d":"2020-05-14","o":10.33,"h":11.04,"l":9.67,"c":10.36,"v":20150300},{"d":"2020-05-15","o":10.22,"h":10.92,"l":10.11,"c":10.61,"v":18137500},{"d":"2020-05-18","o":11.6,"h":12.23,"l":11.47,"c":11.92,"v":22482800},{"d":"2020-05-19","o":11.89,"h":12.08,"l":11.32,"c":11.36,"v":14586400},{"d":"2020-05-20","o":11.67,"h":12.1,"l":11.64,"c":11.95,"v":15601100},{"d":"2020-05-21","o":12.01,"h":12.35,"l":11.77,"c":12.05,"v":18807400},{"d":"2020-05-22","o":12,"h":12.2,"l":11.65,"c":12.17,"v":10415800},{"d":"2020-05-26","o":12.7,"h":12.93,"l":12.32,"c":12.71,"v":15215100},{"d":"2020-05-27","o":12.97,"h":13.01,"l":11.93,"c":12.58,"v":16487000},{"d":"2020-05-28","o":12.63,"h":12.67,"l":11.75,"c":11.87,"v":14603500},{"d":"2020-05-29","o":11.69,"h":11.69,"l":10.71,"c":10.79,"v":47859300},{"d":"2020-06-01","o":10.76,"h":11.79,"l":10.45,"c":11.73,"v":24871300},{"d":"2020-06-02","o":11.93,"h":12.25,"l":11.77,"c":12.23,"v":14175600},{"d":"2020-06-03","o":12.49,"h":12.73,"l":12.02,"c":12.53,"v":16115900},{"d":"2020-06-04","o":12.43,"h":13.1,"l":12.26,"c":13,"v":16043500},{"d":"2020-06-05","o":14.34,"h":16.6,"l":14.33,"c":16.07,"v":36336800},{"d":"2020-06-08","o":17.65,"h":17.87,"l":16.57,"c":17.73,"v":29519900},{"d":"2020-06-09","o":16.45,"h":16.9,"l":15.6,"c":16.53,"v":14750800},{"d":"2020-06-10","o":15.93,"h":15.93,"l":14.51,"c":14.83,"v":15456800},{"d":"2020-06-11","o":12.73,"h":14.36,"l":12.31,"c":12.79,"v":17749400},{"d":"2020-06-12","o":14.01,"h":14.5,"l":13.04,"c":13.77,"v":15513600},{"d":"2020-06-15","o":13.1,"h":14.33,"l":13.01,"c":14.08,"v":15620200},{"d":"2020-06-16","o":15.5,"h":15.54,"l":14.04,"c":14.57,"v":16001700},{"d":"2020-06-17","o":14.2,"h":14.38,"l":13.82,"c":13.89,"v":10889500},{"d":"2020-06-18","o":13.71,"h":14.46,"l":13.48,"c":14.22,"v":10042900},{"d":"2020-06-19","o":14.91,"h":14.99,"l":13.82,"c":13.98,"v":19446900},{"d":"2020-06-22","o":13.9,"h":14.36,"l":13.52,"c":14.28,"v":8855600},{"d":"2020-06-23","o":14.62,"h":14.99,"l":14.04,"c":14.13,"v":11418200},{"d":"2020-06-24","o":13.78,"h":13.9,"l":12.89,"c":13.07,"v":12338900},{"d":"2020-06-25","o":12.87,"h":13.67,"l":12.68,"c":13.66,"v":12251300},{"d":"2020-06-26","o":13.5,"h":13.5,"l":12.8,"c":13.25,"v":11946800},{"d":"2020-06-29","o":13.15,"h":13.46,"l":12.92,"c":13.33,"v":10097800},{"d":"2020-06-30","o":13.08,"h":13.62,"l":12.87,"c":13.5,"v":9837200},{"d":"2020-07-01","o":13.63,"h":13.97,"l":12.91,"c":13,"v":22681800},{"d":"2020-07-02","o":13.52,"h":13.94,"l":13.18,"c":13.26,"v":14346400},{"d":"2020-07-06","o":13.56,"h":13.72,"l":13.21,"c":13.53,"v":10165700},{"d":"2020-07-07","o":13.25,"h":13.38,"l":12.75,"c":12.77,"v":8685600},{"d":"2020-07-08","o":12.78,"h":13.15,"l":12.59,"c":13.07,"v":7712300},{"d":"2020-07-09","o":12.95,"h":13.1,"l":12.01,"c":12.08,"v":11262000},{"d":"2020-07-10","o":11.95,"h":12.77,"l":11.79,"c":12.71,"v":10129300},{"d":"2020-07-13","o":12.8,"h":13.18,"l":12.31,"c":12.52,"v":10416800},{"d":"2020-07-14","o":12.49,"h":13.52,"l":12.28,"c":13.51,"v":9234500},{"d":"2020-07-15","o":13.91,"h":14.09,"l":13.26,"c":13.82,"v":10813600},{"d":"2020-07-16","o":13.4,"h":14.27,"l":13.29,"c":13.87,"v":9563900},{"d":"2020-07-17","o":14.01,"h":14.16,"l":13.25,"c":13.29,"v":8217700},{"d":"2020-07-20","o":13.43,"h":14.14,"l":13.34,"c":13.6,"v":9867000},{"d":"2020-07-21","o":14.06,"h":15.2,"l":13.97,"c":14.9,"v":14039100},{"d":"2020-07-22","o":14.48,"h":14.67,"l":14.11,"c":14.51,"v":8566000},{"d":"2020-07-23","o":14.46,"h":14.72,"l":14.16,"c":14.39,"v":7832200},{"d":"2020-07-24","o":14.38,"h":14.72,"l":14.14,"c":14.2,"v":6780600},{"d":"2020-07-27","o":14.12,"h":14.15,"l":13.58,"c":13.69,"v":7261400},{"d":"2020-07-28","o":13.6,"h":13.83,"l":13.3,"c":13.32,"v":5579400},{"d":"2020-07-29","o":13.45,"h":13.73,"l":13.26,"c":13.65,"v":8727300},{"d":"2020-07-30","o":15.65,"h":16.61,"l":15.36,"c":16.01,"v":29990100},{"d":"2020-07-31","o":15.94,"h":16.12,"l":15.17,"c":15.35,"v":12122400},{"d":"2020-08-03","o":15.32,"h":16.11,"l":14.99,"c":15.72,"v":22821400},{"d":"2020-08-04","o":15.62,"h":16.11,"l":15.55,"c":15.88,"v":7077500},{"d":"2020-08-05","o":16.58,"h":16.83,"l":16.04,"c":16.24,"v":8356300},{"d":"2020-08-06","o":16.06,"h":16.12,"l":15.4,"c":15.6,"v":6019300},{"d":"2020-08-07","o":15.47,"h":15.68,"l":15.12,"c":15.54,"v":6973200},{"d":"2020-08-10","o":15.71,"h":16.32,"l":15.63,"c":16.28,"v":6888000},{"d":"2020-08-11","o":16.75,"h":16.75,"l":15.52,"c":15.59,"v":7763400},{"d":"2020-08-12","o":15.99,"h":16.04,"l":15.38,"c":15.75,"v":7069300},{"d":"2020-08-13","o":15.52,"h":15.86,"l":15.29,"c":15.42,"v":5657900},{"d":"2020-08-14","o":15.24,"h":15.65,"l":15.16,"c":15.62,"v":3690000},{"d":"2020-08-17","o":15.55,"h":15.55,"l":15.16,"c":15.34,"v":5205200},{"d":"2020-08-18","o":15.14,"h":15.61,"l":15.04,"c":15.25,"v":4125400},{"d":"2020-08-19","o":15.35,"h":15.65,"l":15.24,"c":15.34,"v":7362000},{"d":"2020-08-20","o":15.05,"h":15.15,"l":14.6,"c":14.74,"v":5333200},{"d":"2020-08-21","o":14.66,"h":14.68,"l":14.21,"c":14.26,"v":4913400},{"d":"2020-08-24","o":14.48,"h":14.88,"l":14.27,"c":14.46,"v":6219400},{"d":"2020-08-25","o":14.62,"h":14.89,"l":14.35,"c":14.65,"v":4740100},{"d":"2020-08-26","o":14.65,"h":14.65,"l":14.06,"c":14.08,"v":4377400},{"d":"2020-08-27","o":14.53,"h":14.64,"l":14.22,"c":14.6,"v":5399800},{"d":"2020-08-28","o":14.56,"h":15.08,"l":14.5,"c":15.05,"v":6731700},{"d":"2020-08-31","o":15,"h":15.12,"l":14.55,"c":14.8,"v":5249400},{"d":"2020-09-01","o":14.67,"h":14.96,"l":14.39,"c":14.94,"v":6811800},{"d":"2020-09-02","o":14.98,"h":15.07,"l":14.39,"c":14.42,"v":5915800},{"d":"2020-09-03","o":14.33,"h":14.74,"l":14.11,"c":14.39,"v":6924000},{"d":"2020-09-04","o":14.52,"h":14.89,"l":14.13,"c":14.6,"v":6929100},{"d":"2020-09-08","o":14.09,"h":14.18,"l":13.02,"c":13.04,"v":13627200},{"d":"2020-09-09","o":13.25,"h":13.31,"l":12.66,"c":13.15,"v":8203400},{"d":"2020-09-10","o":13.15,"h":13.19,"l":12.01,"c":12.01,"v":8334100},{"d":"2020-09-11","o":12.19,"h":12.25,"l":11.72,"c":11.89,"v":8174800},{"d":"2020-09-14","o":11.81,"h":12.11,"l":11.29,"c":11.93,"v":21156500},{"d":"2020-09-15","o":12.09,"h":12.54,"l":11.88,"c":11.94,"v":8936100},{"d":"2020-09-16","o":12.05,"h":12.77,"l":11.88,"c":12.5,"v":9662700},{"d":"2020-09-17","o":12.15,"h":12.59,"l":12,"c":12.42,"v":8010400},{"d":"2020-09-18","o":12.59,"h":12.87,"l":12.42,"c":12.65,"v":14052100},{"d":"2020-09-21","o":12.07,"h":12.31,"l":11.89,"c":12.11,"v":7874000},{"d":"2020-09-22","o":12.19,"h":12.52,"l":12.06,"c":12.24,"v":5702700},{"d":"2020-09-23","o":12.25,"h":12.45,"l":11.1,"c":11.1,"v":10280200},{"d":"2020-09-24","o":11.01,"h":11.32,"l":10.61,"c":10.9,"v":9519200},{"d":"2020-09-25","o":10.74,"h":10.83,"l":9.84,"c":9.85,"v":22848500},{"d":"2020-09-28","o":10.15,"h":10.65,"l":10.1,"c":10.27,"v":15469900},{"d":"2020-09-29","o":10.16,"h":10.17,"l":9.43,"c":9.54,"v":13291600},{"d":"2020-09-30","o":9.63,"h":9.79,"l":9.39,"c":9.47,"v":12557500},{"d":"2020-10-01","o":9.38,"h":9.51,"l":9.01,"c":9.31,"v":15803500},{"d":"2020-10-02","o":8.83,"h":9.9,"l":8.75,"c":9.74,"v":15061700},{"d":"2020-10-05","o":9.97,"h":10.13,"l":9.62,"c":9.84,"v":11057000},{"d":"2020-10-06","o":10.03,"h":10.27,"l":9.33,"c":9.42,"v":13368000},{"d":"2020-10-07","o":9.68,"h":9.68,"l":9.37,"c":9.57,"v":8830300},{"d":"2020-10-08","o":9.73,"h":10.15,"l":9.51,"c":10.14,"v":10723600},{"d":"2020-10-09","o":10.27,"h":10.42,"l":9.61,"c":9.67,"v":12229500},{"d":"2020-10-12","o":9.56,"h":9.6,"l":9.12,"c":9.31,"v":12271900},{"d":"2020-10-13","o":9.24,"h":9.3,"l":8.95,"c":9.14,"v":10119600},{"d":"2020-10-14","o":9.28,"h":9.95,"l":9.19,"c":9.2,"v":16379900},{"d":"2020-10-15","o":9.1,"h":9.78,"l":8.96,"c":9.76,"v":16482600},{"d":"2020-10-16","o":9.64,"h":9.81,"l":9.34,"c":9.37,"v":10037800},{"d":"2020-10-19","o":9.45,"h":9.58,"l":9.02,"c":9.06,"v":10772200},{"d":"2020-10-20","o":9.22,"h":9.86,"l":9.18,"c":9.61,"v":13204900},{"d":"2020-10-21","o":9.41,"h":9.5,"l":9.08,"c":9.1,"v":11784100},{"d":"2020-10-22","o":9.1,"h":9.48,"l":9.02,"c":9.44,"v":26479100},{"d":"2020-10-23","o":9.54,"h":9.64,"l":9.13,"c":9.28,"v":8697000},{"d":"2020-10-26","o":9.07,"h":9.11,"l":8.35,"c":8.56,"v":13881300},{"d":"2020-10-27","o":8.56,"h":8.6,"l":8.32,"c":8.35,"v":8028300},{"d":"2020-10-28","o":7.96,"h":8.15,"l":7.7,"c":7.79,"v":13792200},{"d":"2020-10-29","o":7.67,"h":8.22,"l":7.45,"c":8.19,"v":12689700},{"d":"2020-10-30","o":8.21,"h":8.3,"l":7.96,"c":8.3,"v":11474600},{"d":"2020-11-02","o":8.41,"h":8.96,"l":7.98,"c":8.89,"v":12978600},{"d":"2020-11-03","o":9.1,"h":9.21,"l":8.63,"c":8.73,"v":10428700},{"d":"2020-11-04","o":8.75,"h":9.3,"l":8.43,"c":8.99,"v":19236900},{"d":"2020-11-05","o":9.19,"h":9.59,"l":8.95,"c":8.97,"v":15996500},{"d":"2020-11-06","o":8.87,"h":9.09,"l":8.5,"c":8.54,"v":12204500},{"d":"2020-11-09","o":9.73,"h":10.52,"l":9.59,"c":9.75,"v":26861600},{"d":"2020-11-10","o":10.03,"h":10.2,"l":9.57,"c":9.99,"v":18289500},{"d":"2020-11-11","o":10.27,"h":10.38,"l":9.7,"c":9.95,"v":12631400},{"d":"2020-11-12","o":9.73,"h":10.21,"l":9.65,"c":9.7,"v":13376800},{"d":"2020-11-13","o":9.86,"h":10.38,"l":9.8,"c":10.32,"v":9903000},{"d":"2020-11-16","o":11,"h":11.16,"l":10.71,"c":11.14,"v":11238900},{"d":"2020-11-17","o":10.76,"h":11.46,"l":10.72,"c":11.44,"v":11773000},{"d":"2020-11-18","o":11.61,"h":11.9,"l":11.03,"c":11.04,"v":12374900},{"d":"2020-11-19","o":11,"h":11.41,"l":10.89,"c":11.35,"v":10344100},{"d":"2020-11-20","o":11.37,"h":11.5,"l":11.16,"c":11.44,"v":7961900},{"d":"2020-11-23","o":11.67,"h":12.89,"l":11.64,"c":12.86,"v":13446900},{"d":"2020-11-24","o":13.56,"h":14.35,"l":13.39,"c":14.04,"v":18789100},{"d":"2020-11-25","o":13.8,"h":14.41,"l":13.65,"c":14.12,"v":10783000},{"d":"2020-11-27","o":14.13,"h":14.39,"l":13.76,"c":13.92,"v":5393500},{"d":"2020-11-30","o":13.67,"h":13.76,"l":12.85,"c":12.89,"v":11868700},{"d":"2020-12-01","o":13.4,"h":13.53,"l":12.36,"c":12.37,"v":12469800},{"d":"2020-12-02","o":12.33,"h":13.56,"l":12.2,"c":13.11,"v":10107400},{"d":"2020-12-03","o":13.24,"h":13.96,"l":12.97,"c":13.74,"v":8372200},{"d":"2020-12-04","o":14.04,"h":15.23,"l":14.02,"c":15.18,"v":13982300},{"d":"2020-12-07","o":14.85,"h":15.04,"l":14.39,"c":14.61,"v":9998000},{"d":"2020-12-08","o":14.38,"h":15.26,"l":14.31,"c":14.76,"v":10115700},{"d":"2020-12-09","o":15.07,"h":15.43,"l":14.59,"c":15.02,"v":12417100},{"d":"2020-12-10","o":14.97,"h":16.86,"l":14.91,"c":16.5,"v":16598200},{"d":"2020-12-11","o":16.31,"h":16.56,"l":15.75,"c":16.1,"v":8903500},{"d":"2020-12-14","o":16.68,"h":16.81,"l":15.27,"c":15.31,"v":10583400},{"d":"2020-12-15","o":15.5,"h":16.09,"l":15.06,"c":15.89,"v":8743100},{"d":"2020-12-16","o":15.95,"h":16.25,"l":15.54,"c":15.8,"v":7005300},{"d":"2020-12-17","o":15.96,"h":16.14,"l":15.56,"c":15.75,"v":7233300},{"d":"2020-12-18","o":15.7,"h":15.93,"l":15.19,"c":15.33,"v":11712800},{"d":"2020-12-21","o":14.25,"h":15.19,"l":14.2,"c":14.85,"v":7723300},{"d":"2020-12-22","o":14.84,"h":14.88,"l":14.08,"c":14.12,"v":7002600},{"d":"2020-12-23","o":14.33,"h":15.17,"l":14.31,"c":14.78,"v":8416100},{"d":"2020-12-24","o":14.79,"h":14.8,"l":14.26,"c":14.43,"v":3763200},{"d":"2020-12-28","o":14.52,"h":14.82,"l":14.15,"c":14.21,"v":5494400},{"d":"2020-12-29","o":14.3,"h":14.5,"l":13.97,"c":14.15,"v":6205100},{"d":"2020-12-30","o":14.14,"h":14.77,"l":14.13,"c":14.57,"v":5937100},{"d":"2020-12-31","o":14.4,"h":14.53,"l":14.06,"c":14.19,"v":7479600},{"d":"2021-01-04","o":14.65,"h":14.95,"l":14.38,"c":14.77,"v":9609900},{"d":"2021-01-05","o":14.86,"h":16.73,"l":14.86,"c":16.18,"v":15103100},{"d":"2021-01-06","o":16.4,"h":17.08,"l":15.69,"c":16.84,"v":13579100},{"d":"2021-01-07","o":17,"h":17.5,"l":16.73,"c":17.11,"v":8578200},{"d":"2021-01-08","o":17.36,"h":17.45,"l":16.3,"c":16.58,"v":7760600},{"d":"2021-01-11","o":15.95,"h":16.75,"l":15.79,"c":16.66,"v":6484000},{"d":"2021-01-12","o":17.07,"h":18.55,"l":16.91,"c":18.53,"v":11540300},{"d":"2021-01-13","o":18.5,"h":18.53,"l":17.69,"c":17.8,"v":7303300},{"d":"2021-01-14","o":18.38,"h":19.32,"l":18.26,"c":18.35,"v":11194900},{"d":"2021-01-15","o":18.03,"h":18.03,"l":17.12,"c":17.27,"v":8919000},{"d":"2021-01-19","o":18.02,"h":18.11,"l":17.57,"c":17.82,"v":7088100},{"d":"2021-01-20","o":18,"h":18.2,"l":17.18,"c":17.47,"v":7111800},{"d":"2021-01-21","o":17.29,"h":17.5,"l":16.13,"c":16.64,"v":10325200},{"d":"2021-01-22","o":16.1,"h":16.44,"l":15.74,"c":16.38,"v":8273800},{"d":"2021-01-25","o":16.18,"h":16.18,"l":15.31,"c":15.73,"v":9155500},{"d":"2021-01-26","o":16.17,"h":16.61,"l":15.29,"c":15.3,"v":8334100},{"d":"2021-01-27","o":15.02,"h":15.98,"l":14.55,"c":14.6,"v":12474800},{"d":"2021-01-28","o":15,"h":15.41,"l":14.63,"c":14.94,"v":8292700},{"d":"2021-01-29","o":14.82,"h":15.44,"l":14.03,"c":14.28,"v":11384700},{"d":"2021-02-01","o":14.82,"h":15.37,"l":14.57,"c":15.12,"v":10580300},{"d":"2021-02-02","o":15.8,"h":16.41,"l":15.54,"c":15.56,"v":12371600},{"d":"2021-02-03","o":15.86,"h":16.71,"l":15.71,"c":16.43,"v":9494000},{"d":"2021-02-04","o":16.55,"h":16.62,"l":15.75,"c":16.32,"v":9448100},{"d":"2021-02-05","o":16.62,"h":16.85,"l":16.09,"c":16.22,"v":7742700},{"d":"2021-02-08","o":16.56,"h":17.91,"l":16.5,"c":17.84,"v":10826300},{"d":"2021-02-09","o":17.65,"h":17.65,"l":17.09,"c":17.23,"v":7619900},{"d":"2021-02-10","o":17.41,"h":17.99,"l":17.19,"c":17.61,"v":8233600},{"d":"2021-02-11","o":17.38,"h":17.56,"l":16.43,"c":16.98,"v":7671400},{"d":"2021-02-12","o":16.71,"h":17.54,"l":16.54,"c":17.48,"v":6788400},{"d":"2021-02-16","o":18.18,"h":19.04,"l":17.94,"c":18.58,"v":12008700},{"d":"2021-02-17","o":18.84,"h":19.06,"l":18.23,"c":18.69,"v":9434100},{"d":"2021-02-18","o":18.46,"h":18.53,"l":17.6,"c":17.63,"v":7963400},{"d":"2021-02-19","o":17.64,"h":18.29,"l":17.44,"c":18.02,"v":7340000},{"d":"2021-02-22","o":18.35,"h":19.6,"l":18.21,"c":19.08,"v":9793800},{"d":"2021-02-23","o":19.26,"h":19.85,"l":17.63,"c":19.75,"v":10431400},{"d":"2021-02-24","o":19.76,"h":20.95,"l":19.45,"c":20.81,"v":10985000},{"d":"2021-02-25","o":21.5,"h":21.89,"l":20,"c":20.13,"v":11286600},{"d":"2021-02-26","o":19.86,"h":20.11,"l":18.63,"c":19.73,"v":9259600},{"d":"2021-03-01","o":20.08,"h":20.34,"l":19.43,"c":19.52,"v":10287300},{"d":"2021-03-02","o":19.2,"h":20.38,"l":19.15,"c":19.5,"v":7414900},{"d":"2021-03-03","o":19.74,"h":20.59,"l":19.72,"c":19.91,"v":7557200},{"d":"2021-03-04","o":20.38,"h":21.58,"l":19.98,"c":20.98,"v":13253200},{"d":"2021-03-05","o":22.1,"h":23.3,"l":21.02,"c":23.25,"v":13114600},{"d":"2021-03-08","o":23.6,"h":23.85,"l":22.49,"c":23.17,"v":8328800},{"d":"2021-03-09","o":22.81,"h":23.01,"l":21.57,"c":21.6,"v":9781400},{"d":"2021-03-10","o":21.75,"h":21.86,"l":21.08,"c":21.63,"v":9020800},{"d":"2021-03-11","o":22.11,"h":22.2,"l":21.66,"c":21.89,"v":7357100},{"d":"2021-03-12","o":22.1,"h":22.14,"l":20.98,"c":21.23,"v":7688300},{"d":"2021-03-15","o":21.29,"h":21.55,"l":20.89,"c":21.53,"v":6558100},{"d":"2021-03-16","o":21,"h":21.43,"l":20.71,"c":20.75,"v":7563200},{"d":"2021-03-17","o":20.51,"h":21.11,"l":20.08,"c":20.99,"v":8201300},{"d":"2021-03-18","o":20.67,"h":20.74,"l":19.12,"c":19.24,"v":9486700},{"d":"2021-03-19","o":19.19,"h":19.89,"l":18.83,"c":19.48,"v":13697100},{"d":"2021-03-22","o":19.38,"h":19.43,"l":18.77,"c":18.86,"v":6599900},{"d":"2021-03-23","o":18.22,"h":18.97,"l":17.9,"c":18.27,"v":7285900},{"d":"2021-03-24","o":18.74,"h":19.23,"l":18.54,"c":18.58,"v":7241800},{"d":"2021-03-25","o":17.94,"h":18.42,"l":17.45,"c":18.34,"v":8270300},{"d":"2021-03-26","o":18.9,"h":19.01,"l":18,"c":18.79,"v":9273300},{"d":"2021-03-29","o":18.45,"h":18.57,"l":17.65,"c":17.96,"v":7505500},{"d":"2021-03-30","o":17.58,"h":17.98,"l":17.1,"c":17.83,"v":6172500},{"d":"2021-03-31","o":17.68,"h":18.07,"l":17.57,"c":17.9,"v":5195400},{"d":"2021-04-01","o":18.25,"h":18.92,"l":17.94,"c":18.85,"v":10303900},{"d":"2021-04-05","o":18.81,"h":18.81,"l":17.37,"c":17.54,"v":9746400},{"d":"2021-04-06","o":17.75,"h":18.38,"l":17.72,"c":17.86,"v":6903600},{"d":"2021-04-07","o":17.93,"h":18.19,"l":17.73,"c":18.02,"v":6274000},{"d":"2021-04-08","o":17.86,"h":17.86,"l":17.22,"c":17.55,"v":6176200},{"d":"2021-04-09","o":17.56,"h":17.68,"l":17.14,"c":17.26,"v":6211300},{"d":"2021-04-12","o":17.5,"h":17.81,"l":17.1,"c":17.25,"v":5602600},{"d":"2021-04-13","o":17.25,"h":17.59,"l":17.17,"c":17.28,"v":5616600},{"d":"2021-04-14","o":17.55,"h":18.68,"l":17.49,"c":18.14,"v":8779600},{"d":"2021-04-15","o":18.15,"h":18.16,"l":17.74,"c":18.07,"v":4932100},{"d":"2021-04-16","o":18.19,"h":18.27,"l":17.59,"c":17.8,"v":6245100},{"d":"2021-04-19","o":17.9,"h":18.39,"l":17.78,"c":18.07,"v":4804200},{"d":"2021-04-20","o":17.95,"h":18.04,"l":16.76,"c":17,"v":10523100},{"d":"2021-04-21","o":16.41,"h":17.3,"l":16.27,"c":17.14,"v":5866400},{"d":"2021-04-22","o":17.19,"h":17.72,"l":16.96,"c":17.61,"v":8087000},{"d":"2021-04-23","o":17.53,"h":18.21,"l":17.4,"c":18.18,"v":5749100},{"d":"2021-04-26","o":18.13,"h":18.85,"l":18.07,"c":18.65,"v":8056800},{"d":"2021-04-27","o":18.8,"h":19.15,"l":18.62,"c":19.03,"v":6841300},{"d":"2021-04-28","o":19.27,"h":20.66,"l":19.21,"c":20.49,"v":8665600},{"d":"2021-04-29","o":20.87,"h":21.25,"l":20.32,"c":20.68,"v":6427700},{"d":"2021-04-30","o":20.33,"h":20.72,"l":19.74,"c":20,"v":8839500},{"d":"2021-05-03","o":20.29,"h":20.55,"l":20,"c":20.46,"v":5872100},{"d":"2021-05-04","o":20.63,"h":20.86,"l":19.86,"c":20.18,"v":9097600},{"d":"2021-05-05","o":20.44,"h":21.49,"l":20.29,"c":20.97,"v":7554500},{"d":"2021-05-06","o":21,"h":21.51,"l":20.34,"c":21.43,"v":9020000},{"d":"2021-05-07","o":20.83,"h":21.65,"l":20.54,"c":21.59,"v":8196700},{"d":"2021-05-10","o":22,"h":22.48,"l":21.82,"c":21.89,"v":7194900},{"d":"2021-05-11","o":21.13,"h":21.54,"l":20.67,"c":21.04,"v":7088100},{"d":"2021-05-12","o":21.4,"h":22.24,"l":21.05,"c":21.13,"v":7241600},{"d":"2021-05-13","o":20.65,"h":21.22,"l":19.95,"c":20.4,"v":6930200},{"d":"2021-05-14","o":20.75,"h":21.72,"l":20.75,"c":21.56,"v":5557300},{"d":"2021-05-17","o":21.36,"h":22.2,"l":21.25,"c":22.16,"v":8490700},{"d":"2021-05-18","o":22.25,"h":22.41,"l":21.55,"c":21.67,"v":6683700},{"d":"2021-05-19","o":20.79,"h":21.2,"l":20.38,"c":20.82,"v":6693300},{"d":"2021-05-20","o":20.79,"h":20.82,"l":20.25,"c":20.63,"v":4197300},{"d":"2021-05-21","o":21.07,"h":21.18,"l":20.74,"c":20.89,"v":6632800},{"d":"2021-05-24","o":21.18,"h":21.26,"l":20.64,"c":20.88,"v":6505000},{"d":"2021-05-25","o":20.77,"h":20.95,"l":19.87,"c":19.94,"v":7527400},{"d":"2021-05-26","o":19.99,"h":20.51,"l":19.82,"c":20.48,"v":5602000},{"d":"2021-05-27","o":20.51,"h":20.96,"l":20.46,"c":20.83,"v":6133700},{"d":"2021-05-28","o":21,"h":21.05,"l":20.62,"c":20.8,"v":4630000},{"d":"2021-06-01","o":21.94,"h":23.06,"l":21.73,"c":23.06,"v":11977000},{"d":"2021-06-02","o":23.21,"h":23.86,"l":22.75,"c":23.52,"v":9445700},{"d":"2021-06-03","o":23.3,"h":23.52,"l":22.96,"c":23.26,"v":6018200},{"d":"2021-06-04","o":23.64,"h":23.85,"l":23.13,"c":23.42,"v":6710600},{"d":"2021-06-07","o":23.77,"h":24.3,"l":23.3,"c":23.42,"v":7719700},{"d":"2021-06-08","o":23.46,"h":23.46,"l":22.73,"c":23.14,"v":8693000},{"d":"2021-06-09","o":23.26,"h":23.58,"l":22.79,"c":22.84,"v":5764000},{"d":"2021-06-10","o":23.28,"h":23.55,"l":22.4,"c":22.68,"v":7006500},{"d":"2021-06-11","o":22.79,"h":23.09,"l":22.53,"c":22.63,"v":5809100},{"d":"2021-06-14","o":22.84,"h":23.2,"l":22.26,"c":22.42,"v":6000500},{"d":"2021-06-15","o":22.58,"h":23.06,"l":22.47,"c":22.86,"v":6587700},{"d":"2021-06-16","o":22.77,"h":22.94,"l":22.3,"c":22.57,"v":7208300},{"d":"2021-06-17","o":22.42,"h":22.69,"l":20.62,"c":21.13,"v":10517000},{"d":"2021-06-18","o":20.77,"h":21.38,"l":20.48,"c":20.65,"v":8158800},{"d":"2021-06-21","o":21.24,"h":22.21,"l":20.97,"c":22.16,"v":7390100},{"d":"2021-06-22","o":22.05,"h":22.15,"l":21.73,"c":21.95,"v":5414600},{"d":"2021-06-23","o":22.38,"h":22.69,"l":21.88,"c":21.9,"v":5931200},{"d":"2021-06-24","o":21.96,"h":22.3,"l":21.54,"c":22.26,"v":6218800},{"d":"2021-06-25","o":22.2,"h":22.44,"l":21.81,"c":22.2,"v":8230900},{"d":"2021-06-28","o":22.05,"h":22.09,"l":20.92,"c":21.03,"v":6877300},{"d":"2021-06-29","o":21.28,"h":21.59,"l":20.96,"c":21.03,"v":4590400},{"d":"2021-06-30","o":21.24,"h":21.79,"l":21.22,"c":21.63,"v":4971400},{"d":"2021-07-01","o":22.41,"h":22.61,"l":21.7,"c":21.92,"v":7975700},{"d":"2021-07-02","o":21.73,"h":21.75,"l":21.43,"c":21.47,"v":4069100},{"d":"2021-07-06","o":21.69,"h":21.69,"l":20.51,"c":20.54,"v":5740200},{"d":"2021-07-07","o":20.68,"h":20.94,"l":19.54,"c":20.05,"v":5890500},{"d":"2021-07-08","o":19.87,"h":20.32,"l":19.54,"c":20.03,"v":6100800},{"d":"2021-07-09","o":20.41,"h":20.71,"l":20.03,"c":20.57,"v":4254800},{"d":"2021-07-12","o":20.11,"h":20.61,"l":19.86,"c":20.41,"v":3879000},{"d":"2021-07-13","o":20.38,"h":20.5,"l":20.01,"c":20.17,"v":3838700},{"d":"2021-07-14","o":20.44,"h":20.58,"l":18.79,"c":19.04,"v":9543600},{"d":"2021-07-15","o":18.61,"h":19.04,"l":18.3,"c":18.47,"v":9197400},{"d":"2021-07-16","o":18.7,"h":18.74,"l":17.87,"c":17.98,"v":8576100},{"d":"2021-07-19","o":17.01,"h":17.6,"l":16.93,"c":17.21,"v":10839700},{"d":"2021-07-20","o":16.95,"h":17.66,"l":16.83,"c":17.56,"v":9180700},{"d":"2021-07-21","o":17.68,"h":18.58,"l":17.68,"c":18.42,"v":8640300},{"d":"2021-07-22","o":18.36,"h":18.44,"l":17.82,"c":18.25,"v":9160700},{"d":"2021-07-23","o":18.32,"h":18.45,"l":17.73,"c":18.21,"v":6257400},{"d":"2021-07-26","o":18.23,"h":18.98,"l":18.22,"c":18.84,"v":8706200},{"d":"2021-07-27","o":18.65,"h":18.8,"l":18.34,"c":18.56,"v":8188000},{"d":"2021-07-28","o":18.75,"h":19.27,"l":18.46,"c":19.04,"v":4937100},{"d":"2021-07-29","o":19.48,"h":19.53,"l":19.04,"c":19.08,"v":6301700},{"d":"2021-07-30","o":18.96,"h":18.96,"l":18.38,"c":18.75,"v":6003400},{"d":"2021-08-02","o":18.81,"h":19.33,"l":18.27,"c":18.28,"v":6985200},{"d":"2021-08-03","o":17.83,"h":18.81,"l":17.83,"c":18.78,"v":9829400},{"d":"2021-08-04","o":18.2,"h":18.39,"l":17.63,"c":17.75,"v":13805100},{"d":"2021-08-05","o":17.34,"h":18.37,"l":17.34,"c":18.06,"v":9413400},{"d":"2021-08-06","o":18.5,"h":18.7,"l":18.1,"c":18.33,"v":6047700},{"d":"2021-08-09","o":17.94,"h":18.19,"l":17.55,"c":17.91,"v":11899100},{"d":"2021-08-10","o":18.02,"h":19.14,"l":18.01,"c":19.06,"v":6778600},{"d":"2021-08-11","o":18.93,"h":19.25,"l":18.6,"c":19.23,"v":5712100},{"d":"2021-08-12","o":19.15,"h":19.28,"l":18.53,"c":18.92,"v":8439900},{"d":"2021-08-13","o":18.98,"h":18.99,"l":17.86,"c":17.88,"v":12244000},{"d":"2021-08-16","o":17.49,"h":17.53,"l":17.04,"c":17.13,"v":7272200},{"d":"2021-08-17","o":16.88,"h":17.29,"l":16.79,"c":16.87,"v":7127600},{"d":"2021-08-18","o":16.97,"h":17.28,"l":16.58,"c":16.6,"v":7111900},{"d":"2021-08-19","o":16.16,"h":16.52,"l":15.55,"c":16,"v":11345000},{"d":"2021-08-20","o":15.82,"h":16.15,"l":15.71,"c":16.07,"v":8940200},{"d":"2021-08-23","o":16.66,"h":17.38,"l":16.66,"c":17.29,"v":11165300},{"d":"2021-08-24","o":17.63,"h":18.11,"l":17.45,"c":17.9,"v":8581700},{"d":"2021-08-25","o":17.93,"h":18.26,"l":17.63,"c":18.13,"v":7324400},{"d":"2021-08-26","o":18.02,"h":18.16,"l":17.54,"c":17.69,"v":5722400},{"d":"2021-08-27","o":17.91,"h":18.82,"l":17.91,"c":18.74,"v":6669000},{"d":"2021-08-30","o":19.06,"h":19.06,"l":18.46,"c":18.66,"v":6182200},{"d":"2021-08-31","o":18.49,"h":19.62,"l":18.45,"c":19.48,"v":9325300},{"d":"2021-09-01","o":19.34,"h":19.52,"l":18.72,"c":19.05,"v":7365100},{"d":"2021-09-02","o":19.26,"h":20.06,"l":19.22,"c":19.85,"v":7493500},{"d":"2021-09-03","o":19.82,"h":20.04,"l":19.49,"c":19.67,"v":6764400},{"d":"2021-09-07","o":19.41,"h":19.83,"l":19.27,"c":19.53,"v":8167700},{"d":"2021-09-08","o":19.77,"h":19.94,"l":19.02,"c":19.04,"v":4783700},{"d":"2021-09-09","o":18.83,"h":19.32,"l":18.64,"c":18.93,"v":5977500},{"d":"2021-09-10","o":19.21,"h":19.32,"l":18.68,"c":18.69,"v":4974400},{"d":"2021-09-13","o":19.05,"h":20.16,"l":19.05,"c":20.15,"v":7708200},{"d":"2021-09-14","o":20.5,"h":20.53,"l":19.22,"c":19.35,"v":6397500},{"d":"2021-09-15","o":19.83,"h":20.63,"l":19.83,"c":20.62,"v":7943700},{"d":"2021-09-16","o":20.63,"h":20.7,"l":20.23,"c":20.49,"v":5479300},{"d":"2021-09-17","o":20.35,"h":20.73,"l":19.99,"c":20.14,"v":6917600},{"d":"2021-09-20","o":19.38,"h":19.4,"l":18.52,"c":18.91,"v":6853600},{"d":"2021-09-21","o":19.27,"h":19.35,"l":18.55,"c":18.77,"v":6147400},{"d":"2021-09-22","o":19.16,"h":20.51,"l":19.16,"c":20.12,"v":16377700},{"d":"2021-09-23","o":20.17,"h":21.68,"l":19.94,"c":21.54,"v":14040800},{"d":"2021-09-24","o":21.37,"h":22.17,"l":21.15,"c":21.91,"v":9071100},{"d":"2021-09-27","o":22.71,"h":23.35,"l":22.66,"c":23.26,"v":17101300},{"d":"2021-09-28","o":23.58,"h":23.78,"l":21.61,"c":21.69,"v":18722200},{"d":"2021-09-29","o":21.33,"h":21.62,"l":20.79,"c":21.27,"v":10904300},{"d":"2021-09-30","o":20.76,"h":21.74,"l":20.53,"c":21.43,"v":11279100},{"d":"2021-10-01","o":21.75,"h":22.22,"l":21.34,"c":21.8,"v":10977100},{"d":"2021-10-04","o":22.33,"h":22.67,"l":21.86,"c":22.06,"v":13521800},{"d":"2021-10-05","o":22.58,"h":23.13,"l":21.92,"c":22.21,"v":13250900},{"d":"2021-10-06","o":21.57,"h":22.3,"l":21.45,"c":22.1,"v":9744800},{"d":"2021-10-07","o":22.3,"h":23.14,"l":21.97,"c":22.8,"v":16379600},{"d":"2021-10-08","o":23.25,"h":24.48,"l":23.17,"c":24.36,"v":19303000},{"d":"2021-10-11","o":25.1,"h":25.33,"l":24.33,"c":24.42,"v":13742200},{"d":"2021-10-12","o":24.38,"h":25.1,"l":24.15,"c":24.74,"v":10049400},{"d":"2021-10-13","o":24.25,"h":24.98,"l":23.8,"c":24.61,"v":9086600},{"d":"2021-10-14","o":25.33,"h":26.27,"l":25.04,"c":26.22,"v":11682200},{"d":"2021-10-15","o":26.66,"h":27.02,"l":26.3,"c":26.37,"v":11901800},{"d":"2021-10-18","o":26.8,"h":28.18,"l":26.67,"c":26.93,"v":12258800},{"d":"2021-10-19","o":27.28,"h":27.57,"l":26.71,"c":26.86,"v":8642800},{"d":"2021-10-20","o":26.42,"h":27.57,"l":26.26,"c":27.45,"v":8128000},{"d":"2021-10-21","o":27.34,"h":27.6,"l":26.65,"c":27.01,"v":8001600},{"d":"2021-10-22","o":27.2,"h":27.85,"l":27.08,"c":27.68,"v":10649400},{"d":"2021-10-25","o":28.28,"h":28.78,"l":27.92,"c":28.22,"v":9091200},{"d":"2021-10-26","o":28.68,"h":28.68,"l":28.02,"c":28.15,"v":8633700},{"d":"2021-10-27","o":27.5,"h":28.12,"l":26.74,"c":26.9,"v":11507100},{"d":"2021-10-28","o":26.85,"h":27.18,"l":26.44,"c":27.08,"v":10173000},{"d":"2021-10-29","o":27.06,"h":27.07,"l":25.91,"c":26.21,"v":7372000},{"d":"2021-11-01","o":26.93,"h":27.33,"l":26.51,"c":27.17,"v":7418100},{"d":"2021-11-02","o":26.89,"h":27.49,"l":26.7,"c":27.29,"v":6715400},{"d":"2021-11-03","o":27,"h":28.03,"l":26.91,"c":27.63,"v":9250600},{"d":"2021-11-04","o":28.35,"h":29.97,"l":28.12,"c":29.08,"v":17673100},{"d":"2021-11-05","o":30.14,"h":30.34,"l":29.1,"c":29.9,"v":12499800},{"d":"2021-11-08","o":30.33,"h":31.14,"l":30.12,"c":30.66,"v":8323000},{"d":"2021-11-09","o":30.6,"h":30.95,"l":29.61,"c":30.01,"v":13452500},{"d":"2021-11-10","o":29.86,"h":30.17,"l":28.43,"c":28.73,"v":8288500},{"d":"2021-11-11","o":28.92,"h":29.91,"l":28.89,"c":29.41,"v":6266500},{"d":"2021-11-12","o":29.15,"h":29.68,"l":28.93,"c":29.45,"v":6988700},{"d":"2021-11-15","o":29.12,"h":29.93,"l":29.08,"c":29.61,"v":6317000},{"d":"2021-11-16","o":29.83,"h":30.34,"l":29.5,"c":29.62,"v":9441000},{"d":"2021-11-17","o":29.47,"h":29.54,"l":27.59,"c":27.66,"v":9608100},{"d":"2021-11-18","o":27.58,"h":28.34,"l":26.94,"c":27.58,"v":10884400},{"d":"2021-11-19","o":26.6,"h":27.01,"l":25.65,"c":26,"v":12427500},{"d":"2021-11-22","o":26.06,"h":27.36,"l":25.92,"c":26.53,"v":11652900},{"d":"2021-11-23","o":27.18,"h":28.5,"l":27.07,"c":28.47,"v":10602000},{"d":"2021-11-24","o":27.97,"h":29.21,"l":27.97,"c":28.61,"v":8531600},{"d":"2021-11-26","o":26.35,"h":26.55,"l":25.07,"c":26.24,"v":8469000},{"d":"2021-11-29","o":27.43,"h":27.68,"l":26.35,"c":26.83,"v":9203200},{"d":"2021-11-30","o":25.25,"h":26.51,"l":25.03,"c":25.77,"v":12519300},{"d":"2021-12-01","o":26.86,"h":27.17,"l":25.2,"c":25.25,"v":11199800},{"d":"2021-12-02","o":25.21,"h":26.34,"l":24.77,"c":26.18,"v":11459600},{"d":"2021-12-03","o":26.71,"h":26.97,"l":25.28,"c":25.58,"v":14816300},{"d":"2021-12-06","o":26.38,"h":26.48,"l":25.33,"c":25.85,"v":8350700},{"d":"2021-12-07","o":26.42,"h":27.46,"l":26.3,"c":26.89,"v":7865500},{"d":"2021-12-08","o":26.89,"h":27.2,"l":26.61,"c":26.63,"v":7695300},{"d":"2021-12-09","o":26.23,"h":26.49,"l":25.95,"c":26.03,"v":10568200},{"d":"2021-12-10","o":26.53,"h":26.81,"l":25.8,"c":26.67,"v":8941500},{"d":"2021-12-13","o":26.34,"h":26.58,"l":25.16,"c":25.28,"v":10501600},{"d":"2021-12-14","o":24.79,"h":25.71,"l":24.65,"c":24.95,"v":7080100},{"d":"2021-12-15","o":24.86,"h":25.23,"l":23.67,"c":25.1,"v":7724600},{"d":"2021-12-16","o":25.55,"h":25.84,"l":24.56,"c":24.79,"v":8682200},{"d":"2021-12-17","o":24.31,"h":24.93,"l":23.94,"c":24.38,"v":16747400},{"d":"2021-12-20","o":23.4,"h":23.98,"l":22.94,"c":23.94,"v":7124000},{"d":"2021-12-21","o":24.51,"h":25.4,"l":24.49,"c":25.34,"v":5777100},{"d":"2021-12-22","o":24.94,"h":26.2,"l":24.88,"c":25.83,"v":10304800},{"d":"2021-12-23","o":25.9,"h":26.43,"l":25.88,"c":26.07,"v":4694400},{"d":"2021-12-27","o":25.94,"h":28.01,"l":25.51,"c":27.97,"v":8832300},{"d":"2021-12-28","o":28.28,"h":28.63,"l":27.73,"c":27.93,"v":6778600},{"d":"2021-12-29","o":27.89,"h":28.51,"l":27.6,"c":27.91,"v":7091300},{"d":"2021-12-30","o":27.91,"h":28.2,"l":27.01,"c":27.06,"v":5387900},{"d":"2021-12-31","o":26.88,"h":27.19,"l":26.53,"c":26.89,"v":5037100},{"d":"2022-01-03","o":27.08,"h":28.14,"l":26.98,"c":28.06,"v":9319700},{"d":"2022-01-04","o":28.7,"h":29.94,"l":28.6,"c":29.46,"v":13218200},{"d":"2022-01-05","o":30,"h":30.09,"l":28.37,"c":28.4,"v":9212700},{"d":"2022-01-06","o":29.36,"h":29.91,"l":28.78,"c":29.62,"v":7626800},{"d":"2022-01-07","o":29.85,"h":30.3,"l":29.42,"c":29.67,"v":8355400},{"d":"2022-01-10","o":29.64,"h":29.84,"l":28.65,"c":29.42,"v":10408600},{"d":"2022-01-11","o":29.76,"h":32.14,"l":29.49,"c":32,"v":12299200},{"d":"2022-01-12","o":32.83,"h":33.09,"l":31.89,"c":32.65,"v":16272500},{"d":"2022-01-13","o":32.66,"h":33.31,"l":31.95,"c":32.09,"v":8109000},{"d":"2022-01-14","o":32.31,"h":33.37,"l":31.67,"c":33.29,"v":11022000},{"d":"2022-01-18","o":34.1,"h":34.4,"l":32.47,"c":32.97,"v":9779200},{"d":"2022-01-19","o":33.37,"h":33.53,"l":32.1,"c":32.38,"v":8146800},{"d":"2022-01-20","o":31.78,"h":32.87,"l":31.15,"c":31.25,"v":8783800},{"d":"2022-01-21","o":30.8,"h":31.04,"l":29.47,"c":30.1,"v":9839500},{"d":"2022-01-24","o":28.99,"h":30.69,"l":27.98,"c":30.54,"v":10338600},{"d":"2022-01-25","o":30.3,"h":33.4,"l":29.61,"c":33.07,"v":14303100},{"d":"2022-01-26","o":33.54,"h":34.29,"l":32.33,"c":33.11,"v":12034100},{"d":"2022-01-27","o":33.86,"h":34.49,"l":32.27,"c":32.95,"v":8766200},{"d":"2022-01-28","o":33.07,"h":33.98,"l":32.09,"c":33.17,"v":7526800},{"d":"2022-01-31","o":33.1,"h":33.55,"l":32.39,"c":33.21,"v":7038300},{"d":"2022-02-01","o":33.02,"h":34.99,"l":32.61,"c":34.71,"v":9075600},{"d":"2022-02-02","o":34.76,"h":34.91,"l":33.82,"c":34.77,"v":6537600},{"d":"2022-02-03","o":34.38,"h":35.15,"l":33.9,"c":34.54,"v":6909200},{"d":"2022-02-04","o":35.05,"h":36.46,"l":34.41,"c":34.49,"v":10324900},{"d":"2022-02-07","o":34.18,"h":34.78,"l":33.28,"c":34.09,"v":7647000},{"d":"2022-02-08","o":33.78,"h":33.88,"l":32.32,"c":32.87,"v":10434400},{"d":"2022-02-09","o":32.73,"h":33.91,"l":32.7,"c":33.43,"v":7594000},{"d":"2022-02-10","o":33.25,"h":34.61,"l":33.13,"c":33.46,"v":8841800},{"d":"2022-02-11","o":33.64,"h":34.46,"l":33.36,"c":34.14,"v":12781100},{"d":"2022-02-14","o":33.85,"h":34.16,"l":31.94,"c":32.14,"v":12322300},{"d":"2022-02-15","o":31.05,"h":32.38,"l":30.9,"c":32.23,"v":6883700},{"d":"2022-02-16","o":32.42,"h":33.23,"l":31.98,"c":32.4,"v":7334700},{"d":"2022-02-17","o":32.27,"h":33.24,"l":32.1,"c":32.39,"v":6808500},{"d":"2022-02-18","o":31.81,"h":32.37,"l":31.42,"c":32.16,"v":8774300},{"d":"2022-02-22","o":33.02,"h":33.24,"l":30.43,"c":31.04,"v":14908200},{"d":"2022-02-23","o":31.44,"h":32.28,"l":30.65,"c":30.83,"v":10600300},{"d":"2022-02-24","o":31.13,"h":32.45,"l":29.95,"c":32.31,"v":14283800},{"d":"2022-02-25","o":32.14,"h":33.74,"l":32.13,"c":33.67,"v":9284100},{"d":"2022-02-28","o":33.45,"h":35.67,"l":33.31,"c":35.63,"v":12942500},{"d":"2022-03-01","o":36.29,"h":37.64,"l":35.99,"c":37.29,"v":15356900},{"d":"2022-03-02","o":38,"h":39.17,"l":37.21,"c":37.87,"v":12209000},{"d":"2022-03-03","o":37.19,"h":38.29,"l":37.11,"c":38.28,"v":11157200},{"d":"2022-03-04","o":38.44,"h":39.73,"l":37.9,"c":39.48,"v":14536200},{"d":"2022-03-07","o":39.91,"h":40.56,"l":37.33,"c":37.92,"v":15962100},{"d":"2022-03-08","o":39.13,"h":41.2,"l":37.46,"c":38.63,"v":16485200},{"d":"2022-03-09","o":36.99,"h":38.9,"l":36.36,"c":38.7,"v":13634700},{"d":"2022-03-10","o":39.06,"h":40.2,"l":38.24,"c":40.04,"v":10804000},{"d":"2022-03-11","o":39.56,"h":40.15,"l":39,"c":39.05,"v":8395100},{"d":"2022-03-14","o":38.01,"h":38.49,"l":36.44,"c":37.58,"v":11775900},{"d":"2022-03-15","o":35.57,"h":36.84,"l":34.8,"c":36.7,"v":11132700},{"d":"2022-03-16","o":36.8,"h":37.13,"l":35.89,"c":36.85,"v":10542400},{"d":"2022-03-17","o":37.82,"h":39.85,"l":37.62,"c":39.43,"v":9280800},{"d":"2022-03-18","o":39.14,"h":39.38,"l":38.64,"c":39.11,"v":11795000},{"d":"2022-03-21","o":40.13,"h":41.73,"l":40.05,"c":40.88,"v":8093600},{"d":"2022-03-22","o":40.68,"h":41.28,"l":39.85,"c":40.52,"v":7202900},{"d":"2022-03-23","o":41.4,"h":41.74,"l":40.3,"c":40.71,"v":8012900},{"d":"2022-03-24","o":40.8,"h":41.73,"l":40.35,"c":40.78,"v":5551700},{"d":"2022-03-25","o":40.44,"h":42.09,"l":40.24,"c":41.53,"v":5891400},{"d":"2022-03-28","o":40.5,"h":40.5,"l":38.93,"c":39.85,"v":7191100},{"d":"2022-03-29","o":38.88,"h":40.97,"l":38.52,"c":40.96,"v":7534500},{"d":"2022-03-30","o":41.45,"h":42.36,"l":40.68,"c":41.2,"v":9015800},{"d":"2022-03-31","o":41.06,"h":42.77,"l":40.8,"c":41.33,"v":7934500},{"d":"2022-04-01","o":41.42,"h":42.69,"l":41.42,"c":42.22,"v":5005400},{"d":"2022-04-04","o":43,"h":43.69,"l":42.27,"c":42.98,"v":6937800},{"d":"2022-04-05","o":43.23,"h":43.88,"l":41.58,"c":41.69,"v":7330100},{"d":"2022-04-06","o":41.9,"h":42.24,"l":40.36,"c":40.81,"v":7368000},{"d":"2022-04-07","o":41.57,"h":41.91,"l":39.36,"c":41,"v":8741500},{"d":"2022-04-08","o":41.37,"h":43.4,"l":41.3,"c":43.02,"v":6951900},{"d":"2022-04-11","o":42.36,"h":42.44,"l":40.73,"c":41.07,"v":9983100},{"d":"2022-04-12","o":41.98,"h":43.26,"l":41.95,"c":42.18,"v":5817500},{"d":"2022-04-13","o":42.85,"h":43.99,"l":42.13,"c":43.61,"v":6519500},{"d":"2022-04-14","o":43.37,"h":44.28,"l":43.32,"c":43.68,"v":5864600},{"d":"2022-04-18","o":44.11,"h":44.99,"l":43.46,"c":43.98,"v":10373400},{"d":"2022-04-19","o":43.55,"h":45.22,"l":43.46,"c":44.39,"v":7131600},{"d":"2022-04-20","o":44.43,"h":45.15,"l":43.95,"c":44.33,"v":8777200},{"d":"2022-04-21","o":44.89,"h":45.22,"l":41.68,"c":42.19,"v":10374600},{"d":"2022-04-22","o":41.78,"h":42.69,"l":40.47,"c":40.71,"v":8827500},{"d":"2022-04-25","o":39.08,"h":39.35,"l":36.98,"c":39.08,"v":10373300},{"d":"2022-04-26","o":39.2,"h":39.97,"l":38.49,"c":38.62,"v":9979700},{"d":"2022-04-27","o":38.84,"h":40.33,"l":38.11,"c":39.97,"v":10210200},{"d":"2022-04-28","o":40.48,"h":41.98,"l":38.92,"c":41.45,"v":7272700},{"d":"2022-04-29","o":41.54,"h":42.63,"l":40.67,"c":40.93,"v":12974500},{"d":"2022-05-02","o":40.31,"h":41.1,"l":39.18,"c":40.61,"v":10677800},{"d":"2022-05-03","o":40.64,"h":42.96,"l":40.58,"c":42.52,"v":9096200},{"d":"2022-05-04","o":43.98,"h":45.27,"l":42.21,"c":45.2,"v":10228600},{"d":"2022-05-05","o":44.83,"h":45.25,"l":40.68,"c":41.3,"v":15617200},{"d":"2022-05-06","o":41.98,"h":44.17,"l":41.13,"c":44.11,"v":9499800},{"d":"2022-05-09","o":43.13,"h":43.13,"l":37.35,"c":37.53,"v":13347600},{"d":"2022-05-10","o":38.21,"h":39.48,"l":36.12,"c":37.38,"v":11971800},{"d":"2022-05-11","o":38.39,"h":40.6,"l":38.05,"c":38.3,"v":10243300},{"d":"2022-05-12","o":37.88,"h":39.03,"l":36.87,"c":38.03,"v":10293600},{"d":"2022-05-13","o":39.26,"h":41.92,"l":39.25,"c":41.15,"v":8755200},{"d":"2022-05-16","o":41.36,"h":43.38,"l":41.26,"c":42.41,"v":9127800},{"d":"2022-05-17","o":42.87,"h":43.46,"l":42.39,"c":43.14,"v":6472200},{"d":"2022-05-18","o":43.41,"h":43.48,"l":39.78,"c":40.45,"v":8696400},{"d":"2022-05-19","o":39.48,"h":41.9,"l":39.33,"c":40.82,"v":7227400},{"d":"2022-05-20","o":41.08,"h":42.3,"l":40.23,"c":41.66,"v":8298500},{"d":"2022-05-23","o":42.33,"h":44.37,"l":41.87,"c":44.15,"v":8510500},{"d":"2022-05-24","o":43.41,"h":44.46,"l":43.07,"c":43.62,"v":7953400},{"d":"2022-05-25","o":43.51,"h":45.58,"l":43.51,"c":45.55,"v":7895100},{"d":"2022-05-26","o":46.07,"h":46.89,"l":45.58,"c":45.84,"v":9517700},{"d":"2022-05-27","o":45.7,"h":47.64,"l":45.52,"c":47.62,"v":9157000},{"d":"2022-05-31","o":49.73,"h":50.46,"l":46.2,"c":47.01,"v":37978500},{"d":"2022-06-01","o":48.03,"h":48.97,"l":46.5,"c":47.62,"v":9252600},{"d":"2022-06-02","o":47.14,"h":48.4,"l":46.8,"c":47.47,"v":6671300},{"d":"2022-06-03","o":47.4,"h":48.49,"l":47.31,"c":48.3,"v":5009400},{"d":"2022-06-06","o":48.92,"h":49.07,"l":47.6,"c":48.55,"v":5524300},{"d":"2022-06-07","o":48.12,"h":51.92,"l":48.06,"c":51.39,"v":10390900},{"d":"2022-06-08","o":51.75,"h":51.95,"l":50.86,"c":51.17,"v":7689200},{"d":"2022-06-09","o":50.65,"h":51.63,"l":50.02,"c":50.04,"v":6461800},{"d":"2022-06-10","o":49.14,"h":49.82,"l":47.72,"c":48.81,"v":6434300},{"d":"2022-06-13","o":46.47,"h":46.54,"l":43.9,"c":45.57,"v":9843000},{"d":"2022-06-14","o":46.6,"h":47.66,"l":44.99,"c":46,"v":7751900},{"d":"2022-06-15","o":46.07,"h":46.5,"l":44.35,"c":45.63,"v":7478000},{"d":"2022-06-16","o":44.05,"h":44.33,"l":41.16,"c":41.76,"v":9135100},{"d":"2022-06-17","o":41.78,"h":41.84,"l":38.16,"c":39.22,"v":16283100},{"d":"2022-06-21","o":39.82,"h":41.14,"l":39.04,"c":40.35,"v":9495000},{"d":"2022-06-22","o":37.63,"h":39.02,"l":37.23,"c":37.5,"v":9695000},{"d":"2022-06-23","o":37.76,"h":38.44,"l":35.42,"c":36.21,"v":9729200},{"d":"2022-06-24","o":36.93,"h":37.88,"l":36.26,"c":36.45,"v":9966400},{"d":"2022-06-27","o":37.17,"h":38.17,"l":36.6,"c":37.47,"v":11187100},{"d":"2022-06-28","o":38.89,"h":39.85,"l":37.92,"c":38.77,"v":9116600},{"d":"2022-06-29","o":39.41,"h":39.78,"l":35.93,"c":36.1,"v":8867700},{"d":"2022-06-30","o":35.1,"h":36.12,"l":34.48,"c":34.9,"v":8202300},{"d":"2022-07-01","o":35.22,"h":35.72,"l":33.76,"c":35.35,"v":5861200},{"d":"2022-07-05","o":34.1,"h":34.36,"l":32.12,"c":32.73,"v":8289400},{"d":"2022-07-06","o":32.16,"h":33.28,"l":30.69,"c":32.01,"v":9824300},{"d":"2022-07-07","o":33.19,"h":35.03,"l":33,"c":34.51,"v":8409400},{"d":"2022-07-08","o":35.47,"h":35.58,"l":34.13,"c":34.85,"v":7607300},{"d":"2022-07-11","o":34.18,"h":35,"l":33.52,"c":34.21,"v":5910100},{"d":"2022-07-12","o":32.74,"h":33.45,"l":32.28,"c":32.43,"v":11259600},{"d":"2022-07-13","o":32.1,"h":33.77,"l":31.72,"c":32.9,"v":8134600},{"d":"2022-07-14","o":31.33,"h":31.84,"l":30.44,"c":31.58,"v":9817700},{"d":"2022-07-15","o":32.27,"h":32.54,"l":31.42,"c":31.99,"v":6938400},{"d":"2022-07-18","o":33.08,"h":33.75,"l":32.54,"c":32.8,"v":6085600},{"d":"2022-07-19","o":32.8,"h":34.49,"l":32.55,"c":34.34,"v":8108800},{"d":"2022-07-20","o":33.98,"h":35.1,"l":33.58,"c":35,"v":7540100},{"d":"2022-07-21","o":33.6,"h":34.02,"l":32.45,"c":33.29,"v":6646800},{"d":"2022-07-22","o":33.27,"h":34.14,"l":32.2,"c":32.41,"v":5329800},{"d":"2022-07-25","o":33.37,"h":34.62,"l":32.54,"c":34.43,"v":7567200},{"d":"2022-07-26","o":34.99,"h":35.25,"l":33.08,"c":33.84,"v":6634600},{"d":"2022-07-27","o":34.01,"h":35.35,"l":33.28,"c":35.19,"v":7023000},{"d":"2022-07-28","o":35.6,"h":36.3,"l":34.71,"c":35.62,"v":6664500},{"d":"2022-07-29","o":36.53,"h":37.44,"l":36.23,"c":37.17,"v":7681800},{"d":"2022-08-01","o":36.24,"h":36.39,"l":35.1,"c":36.01,"v":7217200},{"d":"2022-08-02","o":35.95,"h":36.44,"l":35.17,"c":35.93,"v":5119800},{"d":"2022-08-03","o":36.21,"h":36.34,"l":33.78,"c":34.43,"v":8401600},{"d":"2022-08-04","o":33.12,"h":33.86,"l":30.5,"c":30.68,"v":12166800},{"d":"2022-08-05","o":30.29,"h":32.66,"l":30.15,"c":31.75,"v":8250100},{"d":"2022-08-08","o":31.54,"h":32.71,"l":31.42,"c":32.21,"v":7015100},{"d":"2022-08-09","o":32.9,"h":33.79,"l":32.48,"c":32.68,"v":6347400},{"d":"2022-08-10","o":33.02,"h":33.68,"l":31.88,"c":33.22,"v":5988100},{"d":"2022-08-11","o":34,"h":34.99,"l":33.95,"c":34.84,"v":7353500},{"d":"2022-08-12","o":34.5,"h":35.09,"l":33.99,"c":34.7,"v":6904700},{"d":"2022-08-15","o":32.91,"h":33.98,"l":32.37,"c":33.57,"v":5921600},{"d":"2022-08-16","o":34.15,"h":34.59,"l":33,"c":33.22,"v":6611300},{"d":"2022-08-17","o":33.04,"h":33.95,"l":32.8,"c":33.63,"v":6803000},{"d":"2022-08-18","o":34.3,"h":36.58,"l":34.3,"c":36.5,"v":8864800},{"d":"2022-08-19","o":35.96,"h":36.98,"l":35.66,"c":36.15,"v":9014900},{"d":"2022-08-22","o":35.58,"h":36.86,"l":34.48,"c":36.79,"v":8267100},{"d":"2022-08-23","o":37.87,"h":39.93,"l":37.64,"c":38.79,"v":9826800},{"d":"2022-08-24","o":39.05,"h":40.69,"l":38.8,"c":40.31,"v":10305400},{"d":"2022-08-25","o":40.49,"h":40.94,"l":39.47,"c":40.4,"v":6662300},{"d":"2022-08-26","o":40.46,"h":41.31,"l":39.74,"c":40.18,"v":6616500},{"d":"2022-08-29","o":39.93,"h":42.64,"l":39.76,"c":41.36,"v":9132000},{"d":"2022-08-30","o":40.24,"h":40.65,"l":38.78,"c":39.32,"v":10661000},{"d":"2022-08-31","o":38.17,"h":40.25,"l":37.83,"c":39.11,"v":8810800},{"d":"2022-09-01","o":38.41,"h":38.44,"l":36.81,"c":37.92,"v":7941600},{"d":"2022-09-02","o":39.53,"h":39.98,"l":38.46,"c":38.8,"v":7531000},{"d":"2022-09-06","o":38.94,"h":39.39,"l":37.65,"c":37.82,"v":6038700},{"d":"2022-09-07","o":36.59,"h":36.97,"l":36.02,"c":36.67,"v":6496000},{"d":"2022-09-08","o":36.85,"h":37.59,"l":36.68,"c":36.93,"v":7890200},{"d":"2022-09-09","o":38.16,"h":38.29,"l":37.3,"c":38.09,"v":6043600},{"d":"2022-09-12","o":39.74,"h":40.77,"l":39.01,"c":40,"v":9459100},{"d":"2022-09-13","o":39.66,"h":40.76,"l":38.68,"c":39.11,"v":7741400},{"d":"2022-09-14","o":39.68,"h":42.22,"l":39.6,"c":41.74,"v":8571900},{"d":"2022-09-15","o":41.38,"h":42.58,"l":41.09,"c":41.49,"v":9221600},{"d":"2022-09-16","o":41.35,"h":41.38,"l":39.08,"c":40.46,"v":12193300},{"d":"2022-09-19","o":39.09,"h":40.91,"l":39.01,"c":40.45,"v":6049600},{"d":"2022-09-20","o":40.26,"h":40.29,"l":38.89,"c":39.6,"v":6625400},{"d":"2022-09-21","o":40.24,"h":40.67,"l":38.4,"c":38.43,"v":5803800},{"d":"2022-09-22","o":39.03,"h":39.53,"l":37.1,"c":37.11,"v":7355900},{"d":"2022-09-23","o":35.03,"h":35.18,"l":32.13,"c":32.87,"v":17295100},{"d":"2022-09-26","o":32.99,"h":33.75,"l":31.83,"c":31.84,"v":10152000},{"d":"2022-09-27","o":32.83,"h":33.41,"l":31.98,"c":32.68,"v":10516700},{"d":"2022-09-28","o":32.94,"h":34.84,"l":32.88,"c":34.67,"v":10422700},{"d":"2022-09-29","o":34.28,"h":35.04,"l":33.25,"c":34.95,"v":9094300},{"d":"2022-09-30","o":34.14,"h":35.07,"l":33.77,"c":34.19,"v":7705300},{"d":"2022-10-03","o":35.95,"h":37.39,"l":35.81,"c":37.3,"v":12897200},{"d":"2022-10-04","o":38.63,"h":39.46,"l":37.94,"c":39.16,"v":10280200},{"d":"2022-10-05","o":39.1,"h":40.93,"l":38.59,"c":40.52,"v":11925400},{"d":"2022-10-06","o":40.19,"h":42.36,"l":40.09,"c":42.2,"v":8897800},{"d":"2022-10-07","o":42.16,"h":43.71,"l":41.93,"c":42.52,"v":10920100},{"d":"2022-10-10","o":42.26,"h":43.26,"l":41.03,"c":41.17,"v":10050700},{"d":"2022-10-11","o":40.1,"h":41.54,"l":39.86,"c":40.48,"v":7325300},{"d":"2022-10-12","o":40.1,"h":41.28,"l":39.06,"c":40.75,"v":7373700},{"d":"2022-10-13","o":39.8,"h":42.25,"l":39.72,"c":41.86,"v":10394200},{"d":"2022-10-14","o":41.3,"h":42.18,"l":39.67,"c":39.93,"v":7625000},{"d":"2022-10-17","o":40.36,"h":41.78,"l":39.74,"c":40.1,"v":7270300},{"d":"2022-10-18","o":40.35,"h":40.95,"l":38.97,"c":39.82,"v":7240600},{"d":"2022-10-19","o":39.95,"h":41.94,"l":39.82,"c":41.91,"v":7881900},{"d":"2022-10-20","o":42.2,"h":43.13,"l":41.29,"c":41.51,"v":7131500},{"d":"2022-10-21","o":41.91,"h":43.2,"l":41.51,"c":43.19,"v":8542500},{"d":"2022-10-24","o":43.3,"h":44.42,"l":42.96,"c":43.76,"v":7901100},{"d":"2022-10-25","o":43.78,"h":45.4,"l":43.37,"c":45.2,"v":8117800},{"d":"2022-10-26","o":45.43,"h":47.09,"l":45.24,"c":46.08,"v":8074400},{"d":"2022-10-27","o":47.26,"h":47.5,"l":45.58,"c":45.73,"v":8040800},{"d":"2022-10-28","o":46.3,"h":46.45,"l":44.04,"c":45.44,"v":7177100},{"d":"2022-10-31","o":44.85,"h":46.33,"l":44.1,"c":45.46,"v":5944300},{"d":"2022-11-01","o":46.43,"h":46.57,"l":45.66,"c":45.79,"v":5803900},{"d":"2022-11-02","o":45.51,"h":45.94,"l":44.01,"c":44.24,"v":7690800},{"d":"2022-11-03","o":43.15,"h":47.88,"l":43.03,"c":47.29,"v":9835000},{"d":"2022-11-04","o":48.87,"h":50.22,"l":47.67,"c":48.99,"v":8846700},{"d":"2022-11-07","o":49.14,"h":50.58,"l":49.01,"c":49.5,"v":6503200},{"d":"2022-11-08","o":49.13,"h":49.67,"l":47.94,"c":49.04,"v":6744700},{"d":"2022-11-09","o":48.02,"h":48.24,"l":45.26,"c":45.55,"v":7833200},{"d":"2022-11-10","o":46.71,"h":47.38,"l":45.63,"c":47,"v":6225700},{"d":"2022-11-11","o":48.3,"h":49.3,"l":48.1,"c":48.76,"v":5962700},{"d":"2022-11-14","o":48.21,"h":48.95,"l":47.18,"c":47.21,"v":5478600},{"d":"2022-11-15","o":47.45,"h":49.22,"l":46.53,"c":49.04,"v":5814400},{"d":"2022-11-16","o":48.08,"h":48.71,"l":47.4,"c":47.43,"v":5831800},{"d":"2022-11-17","o":46.35,"h":47.02,"l":45.54,"c":46.94,"v":5377900},{"d":"2022-11-18","o":45.42,"h":46.54,"l":44.32,"c":46.34,"v":6158800},{"d":"2022-11-21","o":45.25,"h":45.57,"l":43.04,"c":45.27,"v":7778300},{"d":"2022-11-22","o":46.17,"h":47.93,"l":45.73,"c":47.78,"v":5732300},{"d":"2022-11-23","o":46.8,"h":47.78,"l":46.32,"c":46.78,"v":5235200},{"d":"2022-11-25","o":47.2,"h":47.2,"l":46.1,"c":46.43,"v":2876300},{"d":"2022-11-28","o":44.83,"h":45.48,"l":43.75,"c":44.96,"v":7228500},{"d":"2022-11-29","o":45.9,"h":47.04,"l":45.83,"c":46.59,"v":7090500},{"d":"2022-11-30","o":47.47,"h":47.65,"l":46,"c":46.85,"v":9011400},{"d":"2022-12-01","o":47.5,"h":48.08,"l":46.48,"c":46.72,"v":5264900},{"d":"2022-12-02","o":46.19,"h":47.38,"l":46.19,"c":47.11,"v":4617600},{"d":"2022-12-05","o":48.07,"h":48.55,"l":45.23,"c":45.71,"v":5896700},{"d":"2022-12-06","o":45.06,"h":46.2,"l":43.58,"c":43.87,"v":5685200},{"d":"2022-12-07","o":44.1,"h":44.66,"l":43.2,"c":43.66,"v":5982400},{"d":"2022-12-08","o":45.2,"h":45.38,"l":42.71,"c":42.77,"v":6398100},{"d":"2022-12-09","o":42.75,"h":43.56,"l":41.76,"c":41.86,"v":6800200},{"d":"2022-12-12","o":42.3,"h":44.36,"l":42.17,"c":43.91,"v":8562800},{"d":"2022-12-13","o":45.37,"h":46.15,"l":44.73,"c":45.83,"v":9658800},{"d":"2022-12-14","o":46.4,"h":46.67,"l":44.19,"c":45.04,"v":7552000},{"d":"2022-12-15","o":44.61,"h":45.2,"l":43.93,"c":45.05,"v":7323700},{"d":"2022-12-16","o":43.8,"h":44.42,"l":42.81,"c":43.79,"v":12120400},{"d":"2022-12-19","o":44.03,"h":44.69,"l":43.25,"c":43.84,"v":5010500},{"d":"2022-12-20","o":43.68,"h":44.45,"l":43.47,"c":44.13,"v":4370500},{"d":"2022-12-21","o":45.43,"h":46.68,"l":45.15,"c":46.67,"v":4595400},{"d":"2022-12-22","o":46.67,"h":46.82,"l":43.45,"c":44.69,"v":5337000},{"d":"2022-12-23","o":45.49,"h":47.31,"l":45.14,"c":47.25,"v":5330800},{"d":"2022-12-27","o":47.74,"h":48.14,"l":47.33,"c":47.64,"v":4505500},{"d":"2022-12-28","o":47.5,"h":47.59,"l":45.04,"c":45.18,"v":5001700},{"d":"2022-12-29","o":44.6,"h":46.21,"l":44.35,"c":45.91,"v":4534000},{"d":"2022-12-30","o":45.46,"h":46.69,"l":45.42,"c":46.68,"v":4752600},{"d":"2023-01-03","o":45.89,"h":46.35,"l":43.02,"c":43.62,"v":6169000},{"d":"2023-01-04","o":42.41,"h":43.31,"l":41.84,"c":42.15,"v":9034500},{"d":"2023-01-05","o":41.89,"h":42.41,"l":41.36,"c":41.76,"v":7019000},{"d":"2023-01-06","o":42.54,"h":43.32,"l":41.94,"c":42.89,"v":5763400},{"d":"2023-01-09","o":44.06,"h":44.45,"l":43.3,"c":43.37,"v":5737000},{"d":"2023-01-10","o":43.11,"h":43.37,"l":42,"c":43.24,"v":5161700},{"d":"2023-01-11","o":43.75,"h":44.19,"l":42.92,"c":43.82,"v":4860100},{"d":"2023-01-12","o":44.1,"h":46.14,"l":43.99,"c":45.35,"v":5573300},{"d":"2023-01-13","o":45.17,"h":45.5,"l":44.28,"c":45.34,"v":3488400},{"d":"2023-01-17","o":45.94,"h":46.15,"l":44.71,"c":45.14,"v":4279300},{"d":"2023-01-18","o":45.44,"h":46.21,"l":44.02,"c":44.06,"v":5408700},{"d":"2023-01-19","o":43.66,"h":45.33,"l":43.36,"c":45.16,"v":5662400},{"d":"2023-01-20","o":44.86,"h":45.59,"l":44,"c":45.09,"v":5058200},{"d":"2023-01-23","o":45.68,"h":45.98,"l":45.07,"c":45.36,"v":3885800},{"d":"2023-01-24","o":44.91,"h":44.97,"l":43.71,"c":44.06,"v":5032200},{"d":"2023-01-25","o":43.87,"h":44.19,"l":42.74,"c":44.09,"v":5276100},{"d":"2023-01-26","o":44.81,"h":45.39,"l":43.65,"c":45.36,"v":4429400},{"d":"2023-01-27","o":45.43,"h":46.98,"l":45.43,"c":45.73,"v":5272600},{"d":"2023-01-30","o":44.97,"h":45.66,"l":44.12,"c":44.16,"v":4942200},{"d":"2023-01-31","o":43.94,"h":44.65,"l":43.29,"c":44.33,"v":4097500},{"d":"2023-02-01","o":43.96,"h":44.04,"l":41.73,"c":43.4,"v":6591700},{"d":"2023-02-02","o":43.16,"h":43.32,"l":41.76,"c":42.36,"v":5477000},{"d":"2023-02-03","o":42.58,"h":43.5,"l":41.91,"c":42.04,"v":5467900},{"d":"2023-02-06","o":42.13,"h":42.62,"l":41.35,"c":42.02,"v":7520600},{"d":"2023-02-07","o":42.32,"h":43.75,"l":41.51,"c":43.69,"v":5262300},{"d":"2023-02-08","o":43.9,"h":44.01,"l":41.84,"c":42.12,"v":5606400},{"d":"2023-02-09","o":42.18,"h":42.48,"l":40.99,"c":41.05,"v":5385100},{"d":"2023-02-10","o":41.88,"h":43.64,"l":41.8,"c":43.56,"v":7832500},{"d":"2023-02-13","o":43.25,"h":43.38,"l":42.41,"c":42.51,"v":4536400},{"d":"2023-02-14","o":42.11,"h":43.25,"l":41.8,"c":42.47,"v":4719500},{"d":"2023-02-15","o":42.04,"h":42.04,"l":40.4,"c":41.31,"v":5623400},{"d":"2023-02-16","o":41.22,"h":41.53,"l":40.12,"c":40.14,"v":4574400},{"d":"2023-02-17","o":39.25,"h":39.25,"l":37.87,"c":38.09,"v":6911900},{"d":"2023-02-21","o":38,"h":38.28,"l":37.5,"c":38.06,"v":5075600},{"d":"2023-02-22","o":37.73,"h":38.38,"l":37.08,"c":37.86,"v":5463400},{"d":"2023-02-23","o":39.93,"h":40.23,"l":38.24,"c":39.12,"v":7876100},{"d":"2023-02-24","o":38.72,"h":39.4,"l":38.29,"c":39.22,"v":5303800},{"d":"2023-02-27","o":39.27,"h":39.77,"l":38.8,"c":39.23,"v":4399200},{"d":"2023-02-28","o":39.93,"h":39.98,"l":38.36,"c":38.38,"v":5287700},{"d":"2023-03-01","o":38.35,"h":40.09,"l":38.01,"c":39.63,"v":4747900},{"d":"2023-03-02","o":39.66,"h":40.53,"l":39.48,"c":40.27,"v":3778000},{"d":"2023-03-03","o":39.5,"h":41.38,"l":39.4,"c":41.15,"v":4325800},{"d":"2023-03-06","o":40.56,"h":40.71,"l":39.79,"c":40.15,"v":6502000},{"d":"2023-03-07","o":39.79,"h":39.93,"l":38.92,"c":39.13,"v":4253600},{"d":"2023-03-08","o":38.88,"h":39.59,"l":38.01,"c":38.49,"v":4729400},{"d":"2023-03-09","o":38.55,"h":39.16,"l":36.94,"c":37.01,"v":5388600},{"d":"2023-03-10","o":36.81,"h":37.56,"l":35.76,"c":35.95,"v":6513300},{"d":"2023-03-13","o":34.65,"h":35.77,"l":33.84,"c":34.52,"v":8910000},{"d":"2023-03-14","o":34.56,"h":35.9,"l":33.78,"c":34.83,"v":8129700},{"d":"2023-03-15","o":33.07,"h":33.51,"l":31.46,"c":32.05,"v":12001200},{"d":"2023-03-16","o":31.17,"h":32.88,"l":30.92,"c":32.81,"v":7570300},{"d":"2023-03-17","o":32.69,"h":32.79,"l":31.43,"c":31.74,"v":15840600},{"d":"2023-03-20","o":31.89,"h":33.14,"l":31.71,"c":32.88,"v":6377600},{"d":"2023-03-21","o":33.76,"h":35.49,"l":33.64,"c":35.04,"v":10832400},{"d":"2023-03-22","o":35.04,"h":35.61,"l":34.33,"c":34.35,"v":8713000},{"d":"2023-03-23","o":34.5,"h":35.27,"l":33.35,"c":34.01,"v":7987600},{"d":"2023-03-24","o":33.34,"h":34.68,"l":33.09,"c":34.51,"v":6961400},{"d":"2023-03-27","o":34.97,"h":35.77,"l":34.47,"c":35.38,"v":7023400},{"d":"2023-03-28","o":35.13,"h":36.3,"l":35,"c":35.9,"v":4842000},{"d":"2023-03-29","o":36.38,"h":36.49,"l":35.71,"c":35.91,"v":7361000},{"d":"2023-03-30","o":36.5,"h":36.58,"l":35.27,"c":35.38,"v":6746500},{"d":"2023-03-31","o":35.76,"h":36.09,"l":35.4,"c":36.06,"v":6416300},{"d":"2023-04-03","o":38.24,"h":39.47,"l":38.21,"c":39.2,"v":9725600},{"d":"2023-04-04","o":39.59,"h":39.59,"l":37.49,"c":38.1,"v":8775300},{"d":"2023-04-05","o":37.89,"h":38.18,"l":37.15,"c":37.99,"v":6756200},{"d":"2023-04-06","o":37.78,"h":38.54,"l":37.55,"c":38.07,"v":5085000},{"d":"2023-04-10","o":38.45,"h":39.5,"l":38.33,"c":39.09,"v":5791900},{"d":"2023-04-11","o":39.62,"h":40.42,"l":39.14,"c":39.92,"v":5135600},{"d":"2023-04-12","o":40.16,"h":40.36,"l":39.56,"c":39.64,"v":4384100},{"d":"2023-04-13","o":39.77,"h":40.67,"l":39.38,"c":40.47,"v":5806600},{"d":"2023-04-14","o":40.57,"h":40.92,"l":40.17,"c":40.78,"v":4164400},{"d":"2023-04-17","o":40.82,"h":41.11,"l":39.47,"c":39.49,"v":4516200},{"d":"2023-04-18","o":39.49,"h":39.55,"l":38.88,"c":39.42,"v":5017400},{"d":"2023-04-19","o":38.58,"h":39.01,"l":38.07,"c":38.79,"v":5545200},{"d":"2023-04-20","o":37.79,"h":38.14,"l":37.25,"c":37.7,"v":5916300},{"d":"2023-04-21","o":37.74,"h":37.89,"l":36.94,"c":37.23,"v":3390600},{"d":"2023-04-24","o":37.02,"h":38.06,"l":36.94,"c":37.85,"v":4042100},{"d":"2023-04-25","o":37.28,"h":37.4,"l":36.24,"c":36.28,"v":5243800},{"d":"2023-04-26","o":36.1,"h":36.5,"l":34.97,"c":35.37,"v":4914300},{"d":"2023-04-27","o":35.42,"h":35.98,"l":35.06,"c":35.66,"v":4060700},{"d":"2023-04-28","o":35.56,"h":37.05,"l":35.35,"c":36.85,"v":3844700},{"d":"2023-05-01","o":36.15,"h":37.08,"l":35.97,"c":36.9,"v":3412400},{"d":"2023-05-02","o":36.16,"h":36.31,"l":33.88,"c":34.36,"v":6988900},{"d":"2023-05-03","o":33.63,"h":34.94,"l":33.4,"c":34.17,"v":6656500},{"d":"2023-05-04","o":34.8,"h":35.89,"l":32,"c":32.26,"v":10315400},{"d":"2023-05-05","o":33.48,"h":33.65,"l":32.89,"c":33.22,"v":7296900},{"d":"2023-05-08","o":33.91,"h":34.24,"l":33,"c":33.08,"v":5607100},{"d":"2023-05-09","o":32.55,"h":33.47,"l":32.45,"c":33.16,"v":5810200},{"d":"2023-05-10","o":33.3,"h":33.53,"l":32.34,"c":32.8,"v":4886100},{"d":"2023-05-11","o":32.15,"h":33.41,"l":32.12,"c":33.08,"v":7427000},{"d":"2023-05-12","o":33.43,"h":33.6,"l":32.48,"c":32.98,"v":4639700},{"d":"2023-05-15","o":33.24,"h":33.53,"l":32.81,"c":32.94,"v":4889200},{"d":"2023-05-16","o":32.6,"h":32.74,"l":31.55,"c":31.63,"v":6104200},{"d":"2023-05-17","o":32.06,"h":32.99,"l":31.64,"c":32.56,"v":5572100},{"d":"2023-05-18","o":32.16,"h":32.75,"l":32.02,"c":32.71,"v":5717600},{"d":"2023-05-19","o":33.32,"h":33.94,"l":33.01,"c":33.41,"v":6772000},{"d":"2023-05-22","o":33.3,"h":34.2,"l":33.12,"c":33.47,"v":6325700},{"d":"2023-05-23","o":33.69,"h":34.67,"l":33.47,"c":33.91,"v":5521200},{"d":"2023-05-24","o":34.36,"h":34.7,"l":33.66,"c":34.38,"v":4309300},{"d":"2023-05-25","o":33.55,"h":33.65,"l":32.81,"c":33.3,"v":4640800},{"d":"2023-05-26","o":33.53,"h":33.74,"l":32.82,"c":33.41,"v":4310200},{"d":"2023-05-30","o":32.7,"h":32.93,"l":31.74,"c":32.24,"v":5962400},{"d":"2023-05-31","o":31.11,"h":31.85,"l":30.67,"c":31.78,"v":10089600},{"d":"2023-06-01","o":32.06,"h":32.44,"l":31.51,"c":32.04,"v":4736100},{"d":"2023-06-02","o":32.95,"h":34.19,"l":32.34,"c":33.68,"v":6472400},{"d":"2023-06-05","o":34.67,"h":34.76,"l":33.03,"c":33.07,"v":5627100},{"d":"2023-06-06","o":32.29,"h":33.48,"l":32.16,"c":33.34,"v":4392500},{"d":"2023-06-07","o":33.55,"h":34.9,"l":33.51,"c":34.4,"v":5453800},{"d":"2023-06-08","o":34.28,"h":34.57,"l":33.24,"c":34,"v":5653400},{"d":"2023-06-09","o":33.98,"h":34.41,"l":33.22,"c":33.41,"v":4611600},{"d":"2023-06-12","o":32.71,"h":33.52,"l":32.23,"c":33.06,"v":4537600},{"d":"2023-06-13","o":33.67,"h":34.57,"l":33.45,"c":33.71,"v":5950000},{"d":"2023-06-14","o":34.27,"h":34.5,"l":33.12,"c":33.65,"v":4839900},{"d":"2023-06-15","o":33.8,"h":34.87,"l":33.76,"c":34.67,"v":5294400},{"d":"2023-06-16","o":34.89,"h":35.05,"l":34.1,"c":34.38,"v":9092900},{"d":"2023-06-20","o":34.1,"h":34.2,"l":32.84,"c":33.5,"v":5746400},{"d":"2023-06-21","o":33.63,"h":34.7,"l":33.55,"c":34.21,"v":3996600},{"d":"2023-06-22","o":33.79,"h":33.8,"l":32.98,"c":33.21,"v":4075900},{"d":"2023-06-23","o":32.57,"h":32.94,"l":32.46,"c":32.58,"v":10520700},{"d":"2023-06-26","o":32.46,"h":33.38,"l":32.46,"c":33.03,"v":4170600},{"d":"2023-06-27","o":32.76,"h":33.23,"l":32.53,"c":32.76,"v":4096800},{"d":"2023-06-28","o":32.74,"h":33.3,"l":32.12,"c":33.2,"v":4538400},{"d":"2023-06-29","o":33.2,"h":33.96,"l":33.17,"c":33.92,"v":3242500},{"d":"2023-06-30","o":34.35,"h":34.74,"l":33.83,"c":34.17,"v":5139500},{"d":"2023-07-03","o":34.33,"h":34.5,"l":34.03,"c":34.06,"v":1718200},{"d":"2023-07-05","o":34.39,"h":34.47,"l":33.78,"c":34.35,"v":3773200},{"d":"2023-07-06","o":33.97,"h":34.26,"l":33.02,"c":33.65,"v":4210200},{"d":"2023-07-07","o":33.56,"h":35.47,"l":33.52,"c":34.91,"v":5672800},{"d":"2023-07-10","o":34.89,"h":35.4,"l":34.72,"c":35.08,"v":3514900},{"d":"2023-07-11","o":35.28,"h":37.43,"l":35.27,"c":37.28,"v":8820700},{"d":"2023-07-12","o":36.88,"h":37.74,"l":36.8,"c":37.51,"v":7743100},{"d":"2023-07-13","o":37.61,"h":38.78,"l":37.5,"c":38.6,"v":5971200},{"d":"2023-07-14","o":38.18,"h":38.22,"l":36.43,"c":36.64,"v":5635400},{"d":"2023-07-17","o":36.39,"h":36.7,"l":36.17,"c":36.33,"v":3981700},{"d":"2023-07-18","o":36.36,"h":38.25,"l":36.3,"c":37.88,"v":4377000},{"d":"2023-07-19","o":37.88,"h":38.57,"l":37.78,"c":38.03,"v":3503600},{"d":"2023-07-20","o":38.3,"h":38.39,"l":37.59,"c":37.97,"v":3524900},{"d":"2023-07-21","o":38.18,"h":38.74,"l":37.65,"c":38.64,"v":4369000},{"d":"2023-07-24","o":38.77,"h":39.72,"l":38.62,"c":39.28,"v":4544700},{"d":"2023-07-25","o":39,"h":39.91,"l":38.86,"c":39.57,"v":4782200},{"d":"2023-07-26","o":39.17,"h":40.04,"l":39,"c":39.99,"v":5387900},{"d":"2023-07-27","o":40.5,"h":40.76,"l":39.36,"c":39.48,"v":4127500},{"d":"2023-07-28","o":39.79,"h":40.21,"l":39.28,"c":40.15,"v":2765300},{"d":"2023-07-31","o":40.4,"h":40.74,"l":40.24,"c":40.49,"v":3896500},{"d":"2023-08-01","o":40.08,"h":40.4,"l":39.42,"c":40.24,"v":3050300},{"d":"2023-08-02","o":39.69,"h":39.75,"l":38.45,"c":39.01,"v":5854500},{"d":"2023-08-03","o":40.41,"h":42.09,"l":40.24,"c":41.66,"v":7393900},{"d":"2023-08-04","o":42.06,"h":42.66,"l":41.64,"c":41.87,"v":7137500},{"d":"2023-08-07","o":41.92,"h":42.44,"l":41.71,"c":42.17,"v":3076900},{"d":"2023-08-08","o":41.25,"h":43.46,"l":41.21,"c":43.33,"v":5452900},{"d":"2023-08-09","o":44,"h":45.32,"l":43.91,"c":44.22,"v":5970800},{"d":"2023-08-10","o":44.19,"h":44.69,"l":43.76,"c":44.15,"v":3617200},{"d":"2023-08-11","o":44.15,"h":45.44,"l":44,"c":44.88,"v":4156500},{"d":"2023-08-14","o":44.73,"h":44.79,"l":43.96,"c":44.66,"v":3319300},{"d":"2023-08-15","o":44.19,"h":44.26,"l":43.22,"c":43.86,"v":3948400},{"d":"2023-08-16","o":44,"h":44.62,"l":43.5,"c":43.64,"v":3361000},{"d":"2023-08-17","o":44.55,"h":44.67,"l":43.88,"c":44.05,"v":3345200},{"d":"2023-08-18","o":43.53,"h":44.34,"l":43.43,"c":44.22,"v":3379400},{"d":"2023-08-21","o":44.52,"h":44.78,"l":43.52,"c":43.9,"v":2603800},{"d":"2023-08-22","o":43.99,"h":44.13,"l":42.56,"c":42.61,"v":3710300},{"d":"2023-08-23","o":42.04,"h":42.7,"l":41.48,"c":42.54,"v":4607700},{"d":"2023-08-24","o":42.08,"h":42.97,"l":42.05,"c":42.23,"v":2737600},{"d":"2023-08-25","o":42.77,"h":43.12,"l":42.08,"c":42.73,"v":2577700},{"d":"2023-08-28","o":42.92,"h":43.44,"l":42.53,"c":42.9,"v":2110400},{"d":"2023-08-29","o":42.9,"h":43.67,"l":42.63,"c":43.57,"v":2896400},{"d":"2023-08-30","o":43.82,"h":44.06,"l":43.55,"c":43.72,"v":2589400},{"d":"2023-08-31","o":43.93,"h":44.04,"l":43.43,"c":43.84,"v":2777200},{"d":"2023-09-01","o":44.54,"h":45.37,"l":44.5,"c":45.08,"v":3421300},{"d":"2023-09-05","o":45.4,"h":46.15,"l":45.29,"c":45.32,"v":4229400},{"d":"2023-09-06","o":44.99,"h":45.38,"l":44.36,"c":44.65,"v":3448300},{"d":"2023-09-07","o":44.4,"h":44.98,"l":44.09,"c":44.37,"v":3805500},{"d":"2023-09-08","o":44.65,"h":44.76,"l":44.1,"c":44.26,"v":4311400},{"d":"2023-09-11","o":44.63,"h":44.74,"l":42.71,"c":42.89,"v":3557900},{"d":"2023-09-12","o":43.55,"h":44.3,"l":43.46,"c":44.2,"v":2914100},{"d":"2023-09-13","o":44.34,"h":44.37,"l":41.1,"c":42.1,"v":11134700},{"d":"2023-09-14","o":42.85,"h":43.31,"l":42.33,"c":42.98,"v":5219800},{"d":"2023-09-15","o":42.76,"h":43.25,"l":42.04,"c":42.46,"v":9349600},{"d":"2023-09-18","o":42.96,"h":42.97,"l":41.94,"c":42.71,"v":3345500},{"d":"2023-09-19","o":43.26,"h":43.33,"l":41.76,"c":42.17,"v":2464900},{"d":"2023-09-20","o":41.9,"h":42.5,"l":41.23,"c":41.28,"v":3287700},{"d":"2023-09-21","o":41.2,"h":41.44,"l":39.97,"c":40.14,"v":3039000},{"d":"2023-09-22","o":40.56,"h":41.04,"l":40.07,"c":40.22,"v":2197700},{"d":"2023-09-25","o":40.22,"h":41.05,"l":40.22,"c":41.02,"v":1892700},{"d":"2023-09-26","o":40.59,"h":41.52,"l":40.55,"c":41.05,"v":2827700},{"d":"2023-09-27","o":41.93,"h":42.95,"l":41.4,"c":42.38,"v":4192200},{"d":"2023-09-28","o":42.4,"h":42.72,"l":41.99,"c":42.23,"v":2365000},{"d":"2023-09-29","o":42.33,"h":42.43,"l":41.01,"c":41.1,"v":3231900},{"d":"2023-10-02","o":41.1,"h":41.15,"l":39.05,"c":39.53,"v":4081900},{"d":"2023-10-03","o":39.43,"h":39.76,"l":38.88,"c":39.66,"v":2724500},{"d":"2023-10-04","o":38.99,"h":38.99,"l":37.39,"c":38.01,"v":3884800},{"d":"2023-10-05","o":37.47,"h":38.28,"l":37.37,"c":37.73,"v":2787400},{"d":"2023-10-06","o":38.04,"h":38.2,"l":36.85,"c":37.59,"v":5666700},{"d":"2023-10-09","o":38.85,"h":39.47,"l":38.53,"c":39.17,"v":5709900},{"d":"2023-10-10","o":39.17,"h":39.34,"l":38.61,"c":38.89,"v":4050400},{"d":"2023-10-11","o":38.51,"h":39,"l":37.96,"c":38.93,"v":2961900},{"d":"2023-10-12","o":39.5,"h":39.5,"l":38.69,"c":39.22,"v":2670600},{"d":"2023-10-13","o":40,"h":41.41,"l":39.6,"c":41.25,"v":5200500},{"d":"2023-10-16","o":41.66,"h":42.27,"l":41,"c":42.19,"v":3703300},{"d":"2023-10-17","o":42.1,"h":42.9,"l":42.02,"c":42.43,"v":3653500},{"d":"2023-10-18","o":42.78,"h":43.33,"l":42.37,"c":42.99,"v":3288500},{"d":"2023-10-19","o":42.6,"h":43.58,"l":42.09,"c":43.3,"v":4062700},{"d":"2023-10-20","o":42.89,"h":43.17,"l":41.89,"c":42.16,"v":4035200},{"d":"2023-10-23","o":41.59,"h":41.86,"l":41.02,"c":41.19,"v":3173300},{"d":"2023-10-24","o":41.49,"h":41.55,"l":40.91,"c":41,"v":3074700},{"d":"2023-10-25","o":40.93,"h":41.29,"l":40.53,"c":41.02,"v":2499000},{"d":"2023-10-26","o":40.42,"h":40.76,"l":39.77,"c":40.42,"v":2678100},{"d":"2023-10-27","o":40.48,"h":40.66,"l":39.35,"c":40.13,"v":3287600},{"d":"2023-10-30","o":40.09,"h":40.61,"l":39.28,"c":39.68,"v":3323200},{"d":"2023-10-31","o":39.79,"h":39.96,"l":39.14,"c":39.72,"v":3638000},{"d":"2023-11-01","o":40.06,"h":40.31,"l":39.35,"c":39.61,"v":2930800},{"d":"2023-11-02","o":39.03,"h":39.81,"l":38.17,"c":39.69,"v":7207500},{"d":"2023-11-03","o":39.99,"h":40.93,"l":39.6,"c":39.96,"v":4891500},{"d":"2023-11-06","o":40.25,"h":40.3,"l":39.25,"c":39.3,"v":3141500},{"d":"2023-11-07","o":38.52,"h":38.65,"l":37.45,"c":38.08,"v":3994700},{"d":"2023-11-08","o":37.9,"h":38.02,"l":36.64,"c":36.71,"v":4417200},{"d":"2023-11-09","o":37.03,"h":37.3,"l":36.28,"c":36.36,"v":3833200},{"d":"2023-11-10","o":36.67,"h":37.07,"l":36.44,"c":36.92,"v":2500200},{"d":"2023-11-13","o":37.18,"h":37.18,"l":36.48,"c":36.65,"v":3169300},{"d":"2023-11-14","o":36.81,"h":37.83,"l":36.75,"c":37.57,"v":3475400},{"d":"2023-11-15","o":37.32,"h":38.27,"l":37.24,"c":37.31,"v":3379600},{"d":"2023-11-16","o":36.75,"h":36.87,"l":35.34,"c":35.85,"v":6600100},{"d":"2023-11-17","o":36.35,"h":37.27,"l":35.97,"c":36.87,"v":5052700},{"d":"2023-11-20","o":37.36,"h":37.7,"l":36.97,"c":37,"v":3280000},{"d":"2023-11-21","o":36.68,"h":37.05,"l":36.24,"c":36.62,"v":2166800},{"d":"2023-11-22","o":34.81,"h":36.61,"l":34.65,"c":36.56,"v":4495800},{"d":"2023-11-24","o":36.47,"h":37.07,"l":36.47,"c":36.88,"v":1600400},{"d":"2023-11-27","o":36.47,"h":36.6,"l":35.99,"c":36.34,"v":3670900},{"d":"2023-11-28","o":36.43,"h":36.74,"l":36.12,"c":36.38,"v":3073200},{"d":"2023-11-29","o":36.63,"h":36.78,"l":36.19,"c":36.31,"v":2557300},{"d":"2023-11-30","o":36.73,"h":37.13,"l":35.56,"c":36,"v":5839700},{"d":"2023-12-01","o":35.98,"h":37.06,"l":35.96,"c":36.2,"v":3209200},{"d":"2023-12-04","o":35.74,"h":36.24,"l":35.59,"c":35.82,"v":3607500},{"d":"2023-12-05","o":36.09,"h":36.14,"l":34.78,"c":34.79,"v":3070900},{"d":"2023-12-06","o":34.4,"h":34.92,"l":33.93,"c":34.03,"v":4374900},{"d":"2023-12-07","o":34.23,"h":34.46,"l":33.58,"c":33.83,"v":4447600},{"d":"2023-12-08","o":34.05,"h":34.52,"l":33.8,"c":34.47,"v":2732000},{"d":"2023-12-11","o":34.43,"h":34.82,"l":34.36,"c":34.7,"v":3434500},{"d":"2023-12-12","o":34.16,"h":34.43,"l":33.82,"c":34.18,"v":3859800},{"d":"2023-12-13","o":34.29,"h":34.87,"l":33.76,"c":34.85,"v":5054100},{"d":"2023-12-14","o":35.57,"h":36.21,"l":35.44,"c":35.74,"v":5938700},{"d":"2023-12-15","o":35.64,"h":35.73,"l":34.96,"c":35.35,"v":9915200},{"d":"2023-12-18","o":36.15,"h":36.39,"l":35.61,"c":35.64,"v":6081800},{"d":"2023-12-19","o":35.55,"h":36.17,"l":35.33,"c":36.01,"v":4168400},{"d":"2023-12-20","o":36.13,"h":36.37,"l":35.48,"c":35.52,"v":4384600},{"d":"2023-12-21","o":35.74,"h":35.96,"l":35.41,"c":35.94,"v":2551700},{"d":"2023-12-22","o":36.19,"h":36.4,"l":35.84,"c":35.96,"v":2498200},{"d":"2023-12-26","o":36.46,"h":37.39,"l":36.45,"c":37.29,"v":3272600},{"d":"2023-12-27","o":37.24,"h":37.82,"l":37.08,"c":37.17,"v":3315600},{"d":"2023-12-28","o":36.99,"h":37.09,"l":36.08,"c":36.1,"v":3483400},{"d":"2023-12-29","o":36.31,"h":36.35,"l":35.77,"c":35.88,"v":3671100},{"d":"2024-01-02","o":36.14,"h":36.64,"l":35.91,"c":36.11,"v":2838700},{"d":"2024-01-03","o":35.99,"h":36.91,"l":35.6,"c":36.75,"v":3007300},{"d":"2024-01-04","o":34.75,"h":35.13,"l":33.97,"c":34.05,"v":19168900},{"d":"2024-01-05","o":34.31,"h":34.48,"l":33.79,"c":34.34,"v":9375700},{"d":"2024-01-08","o":33.59,"h":33.79,"l":33.18,"c":33.73,"v":7849000},{"d":"2024-01-09","o":33.87,"h":33.94,"l":32.9,"c":32.97,"v":5460200},{"d":"2024-01-10","o":32.91,"h":32.91,"l":32.33,"c":32.57,"v":5385300},{"d":"2024-01-11","o":32.83,"h":33.04,"l":32.28,"c":32.46,"v":4322400},{"d":"2024-01-12","o":33.08,"h":33.2,"l":32.3,"c":32.54,"v":4447400},{"d":"2024-01-16","o":32.1,"h":32.2,"l":31.22,"c":31.27,"v":5331500},{"d":"2024-01-17","o":30.95,"h":31.32,"l":30.7,"c":30.81,"v":5407100},{"d":"2024-01-18","o":30.79,"h":30.81,"l":30.23,"c":30.68,"v":5286300},{"d":"2024-01-19","o":30.5,"h":30.55,"l":29.95,"c":30.37,"v":6662200},{"d":"2024-01-22","o":30.37,"h":30.91,"l":30.09,"c":30.71,"v":5194700},{"d":"2024-01-23","o":30.53,"h":31.1,"l":30.45,"c":30.85,"v":5541000},{"d":"2024-01-24","o":31.11,"h":31.48,"l":30.8,"c":31.37,"v":5783500},{"d":"2024-01-25","o":31.49,"h":32.05,"l":31.1,"c":32.04,"v":4761900},{"d":"2024-01-26","o":32.07,"h":32.27,"l":31.63,"c":32.11,"v":4159500},{"d":"2024-01-29","o":32.05,"h":32.12,"l":31.39,"c":31.87,"v":4862300},{"d":"2024-01-30","o":31.45,"h":32.48,"l":31.36,"c":32.42,"v":5113900},{"d":"2024-01-31","o":32.47,"h":32.52,"l":31.29,"c":31.33,"v":5400300},{"d":"2024-02-01","o":31.44,"h":31.71,"l":30.61,"c":30.8,"v":6403700},{"d":"2024-02-02","o":30.76,"h":30.76,"l":30.16,"c":30.24,"v":4652300},{"d":"2024-02-05","o":30.02,"h":30.2,"l":29.47,"c":29.81,"v":5604000},{"d":"2024-02-06","o":30.01,"h":30.77,"l":29.82,"c":30.52,"v":4672000},{"d":"2024-02-07","o":30.58,"h":30.86,"l":30.17,"c":30.55,"v":3937300},{"d":"2024-02-08","o":30.59,"h":30.81,"l":30.3,"c":30.47,"v":6213800},{"d":"2024-02-09","o":30.52,"h":30.69,"l":29.8,"c":29.87,"v":5287700},{"d":"2024-02-12","o":30.02,"h":30.84,"l":30.02,"c":30.48,"v":6317500},{"d":"2024-02-13","o":30.37,"h":30.46,"l":29.47,"c":29.63,"v":6006500},{"d":"2024-02-14","o":29.75,"h":30.35,"l":29.66,"c":29.8,"v":6141500},{"d":"2024-02-15","o":29.99,"h":31.47,"l":29.96,"c":31.25,"v":6701900},{"d":"2024-02-16","o":31.31,"h":31.91,"l":30.94,"c":31.57,"v":8155900},{"d":"2024-02-20","o":31.5,"h":31.64,"l":30.94,"c":30.98,"v":6566300},{"d":"2024-02-21","o":31.12,"h":31.99,"l":31.08,"c":31.44,"v":8274000},{"d":"2024-02-22","o":31.19,"h":31.2,"l":29.94,"c":30.22,"v":13861400},{"d":"2024-02-23","o":29.76,"h":30.48,"l":29.58,"c":30.03,"v":7868200},{"d":"2024-02-26","o":29.97,"h":30.32,"l":29.6,"c":29.62,"v":5751700},{"d":"2024-02-27","o":29.85,"h":30.47,"l":29.7,"c":30.2,"v":6607000},{"d":"2024-02-28","o":30.18,"h":30.49,"l":29.72,"c":29.95,"v":4815100},{"d":"2024-02-29","o":30.09,"h":30.3,"l":29.63,"c":29.79,"v":6496200},{"d":"2024-03-01","o":30.21,"h":30.67,"l":29.94,"c":30.41,"v":6267000},{"d":"2024-03-04","o":30.67,"h":30.68,"l":29.99,"c":30.03,"v":6582400},{"d":"2024-03-05","o":30.03,"h":30.7,"l":29.91,"c":30.46,"v":5866600},{"d":"2024-03-06","o":30.91,"h":30.97,"l":30.41,"c":30.63,"v":4716100},{"d":"2024-03-07","o":30.53,"h":30.92,"l":30.42,"c":30.55,"v":4730900},{"d":"2024-03-08","o":30.55,"h":31.13,"l":30.53,"c":30.81,"v":5703600},{"d":"2024-03-11","o":30.6,"h":31.24,"l":30.42,"c":31.2,"v":4475600},{"d":"2024-03-12","o":31.36,"h":31.49,"l":30.9,"c":31.44,"v":4969000},{"d":"2024-03-13","o":31.85,"h":32.9,"l":31.84,"c":32.56,"v":7910400},{"d":"2024-03-14","o":32.75,"h":32.95,"l":32.29,"c":32.47,"v":8569100},{"d":"2024-03-15","o":32.24,"h":32.83,"l":31.86,"c":32,"v":22213300},{"d":"2024-03-18","o":32.24,"h":32.87,"l":32.07,"c":32.34,"v":5540000},{"d":"2024-03-19","o":32.39,"h":33.31,"l":32.31,"c":33.14,"v":7294800},{"d":"2024-03-20","o":32.77,"h":33.97,"l":32.62,"c":33.79,"v":5679200},{"d":"2024-03-21","o":33.8,"h":34.12,"l":33.46,"c":33.91,"v":4453300},{"d":"2024-03-22","o":33.85,"h":34.03,"l":33.41,"c":33.46,"v":5746400},{"d":"2024-03-25","o":33.66,"h":34.74,"l":33.62,"c":34.59,"v":12154200},{"d":"2024-03-26","o":34.52,"h":34.8,"l":32.81,"c":32.88,"v":11751200},{"d":"2024-03-27","o":32.73,"h":33.74,"l":32.55,"c":33.71,"v":7795100},{"d":"2024-03-28","o":34.1,"h":34.73,"l":33.91,"c":34.38,"v":26801600},{"d":"2024-04-01","o":34.53,"h":35.49,"l":34.31,"c":35.43,"v":8326100},{"d":"2024-04-02","o":35.56,"h":35.72,"l":34.8,"c":35.34,"v":7179800},{"d":"2024-04-03","o":35.57,"h":35.91,"l":34.88,"c":35.21,"v":9794900},{"d":"2024-04-04","o":35.37,"h":35.84,"l":34.99,"c":35.43,"v":6932700},{"d":"2024-04-05","o":35.33,"h":35.86,"l":35.01,"c":35.74,"v":6055800},{"d":"2024-04-08","o":35.73,"h":36.05,"l":34.93,"c":35.04,"v":6294700},{"d":"2024-04-09","o":35.13,"h":35.33,"l":34.53,"c":34.89,"v":6547500},{"d":"2024-04-10","o":34.48,"h":35.17,"l":34.38,"c":35.05,"v":5797100},{"d":"2024-04-11","o":35.23,"h":35.24,"l":34.14,"c":34.4,"v":4740100},{"d":"2024-04-12","o":34.85,"h":35.25,"l":33.64,"c":33.72,"v":7068500},{"d":"2024-04-15","o":33.54,"h":33.88,"l":33,"c":33.16,"v":8170400},{"d":"2024-04-16","o":32.79,"h":32.97,"l":32.11,"c":32.5,"v":6090500},{"d":"2024-04-17","o":32.5,"h":32.88,"l":32.14,"c":32.26,"v":5993700},{"d":"2024-04-18","o":32.38,"h":32.74,"l":32.12,"c":32.43,"v":5679700},{"d":"2024-04-19","o":32.16,"h":32.95,"l":32.15,"c":32.36,"v":4814400},{"d":"2024-04-22","o":32.23,"h":32.66,"l":31.77,"c":32.47,"v":4376100},{"d":"2024-04-23","o":32.11,"h":32.38,"l":31.71,"c":32.06,"v":6781900},{"d":"2024-04-24","o":31.98,"h":32.19,"l":31.64,"c":32.05,"v":4522200},{"d":"2024-04-25","o":32.09,"h":32.44,"l":31.53,"c":32.36,"v":8115800},{"d":"2024-04-26","o":32.26,"h":32.59,"l":32.02,"c":32.49,"v":4801300},{"d":"2024-04-29","o":32.41,"h":32.83,"l":32.39,"c":32.72,"v":4261800},{"d":"2024-04-30","o":32.46,"h":32.49,"l":31.41,"c":31.44,"v":6414000},{"d":"2024-05-01","o":31.09,"h":31.37,"l":30.15,"c":30.5,"v":7638600},{"d":"2024-05-02","o":30.12,"h":30.82,"l":28.9,"c":29.18,"v":13332100},{"d":"2024-05-03","o":29.27,"h":29.79,"l":28.92,"c":29.26,"v":9600800},{"d":"2024-05-06","o":29.47,"h":30.21,"l":29.41,"c":29.92,"v":6306600},{"d":"2024-05-07","o":29.93,"h":30.58,"l":29.93,"c":30.26,"v":5697700},{"d":"2024-05-08","o":30.01,"h":30.74,"l":29.87,"c":30.51,"v":5898000},{"d":"2024-05-09","o":30.65,"h":30.91,"l":30.45,"c":30.88,"v":4542200},{"d":"2024-05-10","o":30.98,"h":31.13,"l":30.32,"c":30.38,"v":4247700},{"d":"2024-05-13","o":30.35,"h":30.62,"l":29.9,"c":30.2,"v":3969600},{"d":"2024-05-14","o":30.1,"h":30.42,"l":29.94,"c":30.17,"v":4327300},{"d":"2024-05-15","o":30.15,"h":30.6,"l":29.71,"c":30.54,"v":5164300},{"d":"2024-05-16","o":30.54,"h":30.65,"l":30.2,"c":30.51,"v":4447500},{"d":"2024-05-17","o":30.51,"h":31.01,"l":30.33,"c":30.88,"v":3786300},{"d":"2024-05-20","o":30.98,"h":31.28,"l":30.74,"c":30.9,"v":4427400},{"d":"2024-05-21","o":30.52,"h":31.12,"l":30.51,"c":30.72,"v":5116200},{"d":"2024-05-22","o":30.62,"h":30.73,"l":29.88,"c":30.13,"v":6192000},{"d":"2024-05-23","o":30.35,"h":30.53,"l":29.35,"c":29.52,"v":5294300},{"d":"2024-05-24","o":29.74,"h":29.94,"l":29.34,"c":29.36,"v":3933600},{"d":"2024-05-28","o":29.61,"h":30.03,"l":29.55,"c":29.83,"v":4687800},{"d":"2024-05-29","o":29.8,"h":29.97,"l":28.73,"c":29.17,"v":7221000},{"d":"2024-05-30","o":29.16,"h":29.86,"l":29.16,"c":29.73,"v":5419800},{"d":"2024-05-31","o":29.85,"h":30.64,"l":29.8,"c":30.53,"v":14922000},{"d":"2024-06-03","o":30.65,"h":30.7,"l":29.24,"c":29.44,"v":8022900},{"d":"2024-06-04","o":29.13,"h":29.26,"l":28.67,"c":28.96,"v":5729600},{"d":"2024-06-05","o":29.08,"h":29.24,"l":28.82,"c":29,"v":4674600},{"d":"2024-06-06","o":28.93,"h":29.34,"l":28.81,"c":29.23,"v":3577800},{"d":"2024-06-07","o":28.97,"h":29.36,"l":28.7,"c":28.85,"v":3621600},{"d":"2024-06-10","o":28.99,"h":29.76,"l":28.87,"c":29.47,"v":4277800},{"d":"2024-06-11","o":29.17,"h":29.75,"l":28.99,"c":29.69,"v":4158400},{"d":"2024-06-12","o":30.08,"h":30.49,"l":29.16,"c":29.33,"v":6211700},{"d":"2024-06-13","o":29.07,"h":29.23,"l":28.21,"c":28.57,"v":5387400},{"d":"2024-06-14","o":28.16,"h":28.29,"l":27.36,"c":27.82,"v":9514600},{"d":"2024-06-17","o":27.9,"h":28.2,"l":27.51,"c":27.94,"v":5541200},{"d":"2024-06-18","o":28,"h":28.57,"l":27.89,"c":28,"v":5601300},{"d":"2024-06-20","o":28.04,"h":28.48,"l":27.17,"c":28.3,"v":4879400},{"d":"2024-06-21","o":28.3,"h":28.42,"l":27.99,"c":28.09,"v":12078500},{"d":"2024-06-24","o":28.25,"h":29.52,"l":28.23,"c":29.34,"v":6535800},{"d":"2024-06-25","o":29.27,"h":29.31,"l":28.71,"c":29,"v":5178300},{"d":"2024-06-26","o":28.96,"h":28.99,"l":28.35,"c":28.64,"v":5614400},{"d":"2024-06-27","o":28.99,"h":29.14,"l":28.78,"c":29.07,"v":4154100},{"d":"2024-06-28","o":29.39,"h":29.55,"l":28.94,"c":29.44,"v":11159700},{"d":"2024-07-01","o":29.75,"h":29.95,"l":29.09,"c":29.63,"v":5428600},{"d":"2024-07-02","o":29.72,"h":29.93,"l":28.97,"c":29.36,"v":5906900},{"d":"2024-07-03","o":29.55,"h":29.91,"l":29.34,"c":29.43,"v":2035800},{"d":"2024-07-05","o":29.3,"h":29.45,"l":28.47,"c":28.6,"v":8165200},{"d":"2024-07-08","o":28.4,"h":28.88,"l":28.39,"c":28.84,"v":2914300},{"d":"2024-07-09","o":28.62,"h":29.22,"l":28.46,"c":28.79,"v":3304600},{"d":"2024-07-10","o":28.79,"h":28.94,"l":28.56,"c":28.77,"v":3212400},{"d":"2024-07-11","o":28.92,"h":29.89,"l":28.72,"c":29.79,"v":4277200},{"d":"2024-07-12","o":29.97,"h":30.15,"l":29.43,"c":29.97,"v":4201800},{"d":"2024-07-15","o":29.97,"h":31.69,"l":29.95,"c":31.46,"v":6388800},{"d":"2024-07-16","o":31.15,"h":31.69,"l":30.88,"c":31.67,"v":4852600},{"d":"2024-07-17","o":31.9,"h":32.51,"l":31.84,"c":32.22,"v":4858200},{"d":"2024-07-18","o":32.35,"h":33.15,"l":31.97,"c":32.15,"v":6462600},{"d":"2024-07-19","o":32.09,"h":32.25,"l":31.54,"c":32.01,"v":4457200},{"d":"2024-07-22","o":31.63,"h":31.78,"l":31.08,"c":31.27,"v":4602800},{"d":"2024-07-23","o":31.07,"h":31.16,"l":30.62,"c":30.69,"v":3814300},{"d":"2024-07-24","o":30.95,"h":31.09,"l":30.18,"c":30.28,"v":3846800},{"d":"2024-07-25","o":30.19,"h":31.52,"l":30.13,"c":31.28,"v":3953800},{"d":"2024-07-26","o":31.34,"h":31.58,"l":30.87,"c":31.21,"v":3493100},{"d":"2024-07-29","o":31.15,"h":31.35,"l":30.29,"c":30.78,"v":3323600},{"d":"2024-07-30","o":30.73,"h":31.27,"l":30.58,"c":31.03,"v":4077700},{"d":"2024-07-31","o":31.62,"h":31.83,"l":31.17,"c":31.19,"v":5897600},{"d":"2024-08-01","o":32.8,"h":33.41,"l":30.73,"c":31.08,"v":9326100},{"d":"2024-08-02","o":30.69,"h":30.74,"l":28.3,"c":28.59,"v":8733700},{"d":"2024-08-05","o":27.68,"h":27.92,"l":26.81,"c":27.59,"v":15324200},{"d":"2024-08-06","o":27.46,"h":28.2,"l":27.11,"c":27.11,"v":6236600},{"d":"2024-08-07","o":27.69,"h":28.05,"l":27,"c":27.02,"v":6786800},{"d":"2024-08-08","o":27.2,"h":28.47,"l":27.17,"c":28.45,"v":4667100},{"d":"2024-08-09","o":28.45,"h":28.68,"l":27.98,"c":28.32,"v":4063900},{"d":"2024-08-12","o":28.39,"h":29.29,"l":28.39,"c":29.19,"v":4282800},{"d":"2024-08-13","o":28.75,"h":29.18,"l":28.5,"c":28.92,"v":3913300},{"d":"2024-08-14","o":29.15,"h":29.22,"l":28.78,"c":28.95,"v":3807700},{"d":"2024-08-15","o":29.09,"h":29.65,"l":29.09,"c":29.48,"v":5336300},{"d":"2024-08-16","o":28.94,"h":29.37,"l":28.92,"c":29.25,"v":3230100},{"d":"2024-08-19","o":29.31,"h":29.88,"l":29.19,"c":29.32,"v":4001800},{"d":"2024-08-20","o":29.17,"h":29.24,"l":28.16,"c":28.33,"v":4312200},{"d":"2024-08-21","o":28.64,"h":28.73,"l":28.04,"c":28.06,"v":3738100},{"d":"2024-08-22","o":28.14,"h":28.36,"l":27.88,"c":27.92,"v":3957100},{"d":"2024-08-23","o":28.07,"h":28.57,"l":28.03,"c":28.47,"v":3948500},{"d":"2024-08-26","o":29,"h":29.11,"l":28.49,"c":28.98,"v":4352800},{"d":"2024-08-27","o":28.81,"h":28.9,"l":28.19,"c":28.43,"v":4577900},{"d":"2024-08-28","o":28.05,"h":28.7,"l":28.02,"c":28.57,"v":3879300},{"d":"2024-08-29","o":28.75,"h":29.47,"l":28.38,"c":29.34,"v":4703300},{"d":"2024-08-30","o":28.9,"h":28.95,"l":28.35,"c":28.49,"v":6069000},{"d":"2024-09-03","o":27.9,"h":27.95,"l":26.67,"c":26.74,"v":6062100},{"d":"2024-09-04","o":26.63,"h":26.96,"l":25.86,"c":25.89,"v":6476700},{"d":"2024-09-05","o":26.3,"h":26.32,"l":25.69,"c":25.97,"v":15356200},{"d":"2024-09-06","o":25.95,"h":26.36,"l":25.1,"c":25.24,"v":5689800},{"d":"2024-09-09","o":25.3,"h":25.36,"l":24.78,"c":24.92,"v":7208100},{"d":"2024-09-10","o":24.83,"h":24.88,"l":23.4,"c":23.85,"v":10400700},{"d":"2024-09-11","o":23.95,"h":24.02,"l":22.72,"c":23.61,"v":10967200},{"d":"2024-09-12","o":23.82,"h":24.05,"l":23.32,"c":23.7,"v":6513100},{"d":"2024-09-13","o":23.98,"h":24.49,"l":23.73,"c":23.94,"v":6081100},{"d":"2024-09-16","o":24.03,"h":24.65,"l":24.03,"c":24.44,"v":6050200},{"d":"2024-09-17","o":24.39,"h":25.29,"l":24.39,"c":25.25,"v":4939000},{"d":"2024-09-18","o":25.1,"h":25.66,"l":24.89,"c":25.11,"v":5330700},{"d":"2024-09-19","o":25.66,"h":25.84,"l":25.28,"c":25.36,"v":4540700},{"d":"2024-09-20","o":25.25,"h":25.25,"l":24.7,"c":25.07,"v":8764000},{"d":"2024-09-23","o":25.21,"h":25.86,"l":25.05,"c":25.44,"v":4227300},{"d":"2024-09-24","o":25.95,"h":26.01,"l":25.32,"c":25.34,"v":3469200},{"d":"2024-09-25","o":25.27,"h":25.36,"l":24.53,"c":24.57,"v":4781400},{"d":"2024-09-26","o":24.04,"h":24.27,"l":23.03,"c":23.15,"v":8566800},{"d":"2024-09-27","o":23.47,"h":24.59,"l":23.36,"c":24.53,"v":9083800},{"d":"2024-09-30","o":24.38,"h":25.08,"l":24.13,"c":24.46,"v":8179300},{"d":"2024-10-01","o":24.21,"h":25.98,"l":24.1,"c":25.66,"v":11307500},{"d":"2024-10-02","o":26.29,"h":26.41,"l":25.44,"c":25.76,"v":7116700},{"d":"2024-10-03","o":25.84,"h":26.76,"l":25.61,"c":26.53,"v":6452200},{"d":"2024-10-04","o":26.99,"h":27.16,"l":26.47,"c":26.89,"v":6617900},{"d":"2024-10-07","o":27.08,"h":27.48,"l":26.87,"c":26.97,"v":5725800},{"d":"2024-10-08","o":26.26,"h":26.38,"l":25.47,"c":26.26,"v":5100900},{"d":"2024-10-09","o":25.89,"h":26.44,"l":25.69,"c":26.33,"v":4144000},{"d":"2024-10-10","o":26.54,"h":27,"l":26.34,"c":26.86,"v":3636100},{"d":"2024-10-11","o":26.75,"h":27.22,"l":26.56,"c":27.07,"v":4185100},{"d":"2024-10-14","o":26.8,"h":26.98,"l":26.54,"c":26.7,"v":3769200},{"d":"2024-10-15","o":25.69,"h":25.7,"l":24.8,"c":24.85,"v":8377000},{"d":"2024-10-16","o":24.95,"h":25.12,"l":24.69,"c":24.8,"v":4495900},{"d":"2024-10-17","o":24.71,"h":25.01,"l":24.6,"c":24.92,"v":3817000},{"d":"2024-10-18","o":24.98,"h":25.19,"l":24.67,"c":25.16,"v":4528100},{"d":"2024-10-21","o":25.45,"h":25.75,"l":25.07,"c":25.11,"v":4432800},{"d":"2024-10-22","o":25.05,"h":25.4,"l":24.85,"c":25.18,"v":3616300},{"d":"2024-10-23","o":25.03,"h":25.09,"l":24.19,"c":24.49,"v":5747800},{"d":"2024-10-24","o":24.81,"h":24.82,"l":24.39,"c":24.67,"v":3091000},{"d":"2024-10-25","o":24.91,"h":25.06,"l":24.55,"c":24.82,"v":4566800},{"d":"2024-10-28","o":23.8,"h":24.14,"l":23.65,"c":23.7,"v":5675200},{"d":"2024-10-29","o":23.7,"h":23.83,"l":23.16,"c":23.31,"v":4844200},{"d":"2024-10-30","o":23.53,"h":23.91,"l":23.35,"c":23.47,"v":5116700},{"d":"2024-10-31","o":23.66,"h":23.91,"l":23.44,"c":23.6,"v":5569500},{"d":"2024-11-01","o":23.75,"h":23.98,"l":22.93,"c":23.09,"v":5213500},{"d":"2024-11-04","o":23.38,"h":23.78,"l":23.25,"c":23.54,"v":4859700},{"d":"2024-11-05","o":23.73,"h":23.84,"l":23.38,"c":23.57,"v":4792200},{"d":"2024-11-06","o":23.88,"h":24.95,"l":23.69,"c":24.73,"v":9324600},{"d":"2024-11-07","o":24.85,"h":24.89,"l":21.91,"c":21.93,"v":20140800},{"d":"2024-11-08","o":21.97,"h":22.25,"l":21.15,"c":21.77,"v":11740000},{"d":"2024-11-11","o":21.67,"h":22.3,"l":21.38,"c":22.17,"v":8421400},{"d":"2024-11-12","o":22.18,"h":22.55,"l":21.85,"c":21.87,"v":6880700},{"d":"2024-11-13","o":21.9,"h":22.27,"l":21.36,"c":22.02,"v":6715000},{"d":"2024-11-14","o":22.32,"h":22.65,"l":22.12,"c":22.6,"v":7416000},{"d":"2024-11-15","o":22.7,"h":23.21,"l":22.24,"c":22.38,"v":7335700},{"d":"2024-11-18","o":22.64,"h":22.92,"l":22.34,"c":22.46,"v":5568200},{"d":"2024-11-19","o":22.26,"h":22.48,"l":21.89,"c":21.92,"v":7203500},{"d":"2024-11-20","o":21.95,"h":22.44,"l":21.95,"c":22.13,"v":4697700},{"d":"2024-11-21","o":22.27,"h":22.59,"l":22.21,"c":22.44,"v":5505200},{"d":"2024-11-22","o":22.29,"h":22.99,"l":22.27,"c":22.77,"v":12820800},{"d":"2024-11-25","o":22.79,"h":22.98,"l":22.44,"c":22.67,"v":7440400},{"d":"2024-11-26","o":22.76,"h":22.84,"l":22.25,"c":22.52,"v":4680200},{"d":"2024-11-27","o":22.54,"h":23.14,"l":22.36,"c":22.52,"v":4679600},{"d":"2024-11-29","o":22.58,"h":22.68,"l":22.46,"c":22.65,"v":2770600},{"d":"2024-12-02","o":22.56,"h":22.75,"l":21.99,"c":22.34,"v":5728000},{"d":"2024-12-03","o":22.59,"h":22.75,"l":22.32,"c":22.42,"v":5016100},{"d":"2024-12-04","o":22.31,"h":22.68,"l":21.94,"c":22.2,"v":7094300},{"d":"2024-12-05","o":22.29,"h":22.58,"l":21.82,"c":21.84,"v":6727100},{"d":"2024-12-06","o":21.78,"h":21.86,"l":20.95,"c":21.42,"v":8629900},{"d":"2024-12-09","o":21.89,"h":22.71,"l":21.63,"c":22.25,"v":9011600},{"d":"2024-12-10","o":22.31,"h":22.55,"l":22.01,"c":22.26,"v":4631600},{"d":"2024-12-11","o":22.38,"h":22.45,"l":21.98,"c":22.38,"v":7055800},{"d":"2024-12-12","o":22.26,"h":23.03,"l":22.18,"c":22.94,"v":6257900},{"d":"2024-12-13","o":23.02,"h":23.1,"l":22.68,"c":22.86,"v":4064500},{"d":"2024-12-16","o":22.72,"h":22.74,"l":21.82,"c":21.94,"v":7115800},{"d":"2024-12-17","o":21.51,"h":21.7,"l":20.45,"c":21.05,"v":10229200},{"d":"2024-12-18","o":21.24,"h":21.49,"l":20.76,"c":20.84,"v":8738800},{"d":"2024-12-19","o":21.27,"h":21.36,"l":20.32,"c":20.48,"v":6377400},{"d":"2024-12-20","o":20.46,"h":21.37,"l":20.44,"c":21.04,"v":14247600},{"d":"2024-12-23","o":20.85,"h":21.71,"l":20.83,"c":21.6,"v":12387700},{"d":"2024-12-24","o":21.76,"h":21.94,"l":21.3,"c":21.87,"v":2081900},{"d":"2024-12-26","o":21.84,"h":21.97,"l":21.57,"c":21.84,"v":2909400},{"d":"2024-12-27","o":21.94,"h":22.22,"l":21.8,"c":22.09,"v":3861300},{"d":"2024-12-30","o":22.22,"h":22.77,"l":21.94,"c":22.42,"v":4485700},{"d":"2024-12-31","o":22.5,"h":23.32,"l":22.42,"c":23.09,"v":5921100},{"d":"2025-01-02","o":23.55,"h":23.81,"l":23.14,"c":23.38,"v":4663200},{"d":"2025-01-03","o":23.35,"h":23.49,"l":23.06,"c":23.42,"v":3983500},{"d":"2025-01-06","o":23.81,"h":24.42,"l":23.51,"c":23.66,"v":7644500},{"d":"2025-01-07","o":23.81,"h":24.22,"l":23.55,"c":23.66,"v":5483300},{"d":"2025-01-08","o":23.5,"h":23.73,"l":23.4,"c":23.68,"v":4305900},{"d":"2025-01-10","o":24.25,"h":24.47,"l":23.63,"c":23.68,"v":5845600},{"d":"2025-01-13","o":24.03,"h":24.86,"l":23.88,"c":24.38,"v":7030500},{"d":"2025-01-14","o":24.22,"h":25.04,"l":24.14,"c":24.85,"v":6654600},{"d":"2025-01-15","o":25.07,"h":25.71,"l":24.93,"c":25.45,"v":8306800},{"d":"2025-01-16","o":25.27,"h":25.83,"l":24.98,"c":25.15,"v":6157800},{"d":"2025-01-17","o":25.27,"h":25.27,"l":24.19,"c":24.4,"v":9424700},{"d":"2025-01-21","o":23.99,"h":24.2,"l":23.62,"c":23.7,"v":7740000},{"d":"2025-01-22","o":23.17,"h":23.85,"l":23.12,"c":23.36,"v":5794600},{"d":"2025-01-23","o":23.63,"h":24.33,"l":23.32,"c":23.51,"v":8147900},{"d":"2025-01-24","o":23.58,"h":23.88,"l":23.23,"c":23.32,"v":5964400},{"d":"2025-01-27","o":23.46,"h":24.14,"l":23.2,"c":23.38,"v":6907700},{"d":"2025-01-28","o":23.5,"h":23.69,"l":22.9,"c":23.34,"v":5280200},{"d":"2025-01-29","o":23.12,"h":23.32,"l":22.96,"c":23.18,"v":4100900},{"d":"2025-01-30","o":23.37,"h":23.48,"l":22.82,"c":22.99,"v":4692000},{"d":"2025-01-31","o":22.76,"h":22.92,"l":21.9,"c":21.93,"v":14807500},{"d":"2025-02-03","o":21.82,"h":21.92,"l":21.19,"c":21.47,"v":6867800},{"d":"2025-02-04","o":21.15,"h":22.51,"l":21.15,"c":22.39,"v":5965600},{"d":"2025-02-05","o":22.32,"h":22.45,"l":22.1,"c":22.19,"v":4278800},{"d":"2025-02-06","o":22.39,"h":22.48,"l":21.38,"c":21.64,"v":5241600},{"d":"2025-02-07","o":21.81,"h":21.89,"l":21.56,"c":21.67,"v":4885100},{"d":"2025-02-10","o":21.98,"h":23.04,"l":21.9,"c":22.99,"v":5790900},{"d":"2025-02-11","o":23.16,"h":23.77,"l":23.16,"c":23.31,"v":6510200},{"d":"2025-02-12","o":23.06,"h":23.29,"l":22.2,"c":22.37,"v":7025300},{"d":"2025-02-13","o":22.38,"h":22.53,"l":22.1,"c":22.49,"v":6176600},{"d":"2025-02-14","o":22.65,"h":23.38,"l":22.57,"c":23.14,"v":7882700},{"d":"2025-02-18","o":23.35,"h":23.83,"l":22.94,"c":23.57,"v":7283300},{"d":"2025-02-19","o":23.61,"h":23.98,"l":23.3,"c":23.59,"v":6845500},{"d":"2025-02-20","o":23.39,"h":23.63,"l":22.99,"c":23.62,"v":6409300},{"d":"2025-02-21","o":23.55,"h":23.57,"l":22.72,"c":22.79,"v":6792100},{"d":"2025-02-24","o":22.86,"h":23.01,"l":22.5,"c":22.87,"v":4984000},{"d":"2025-02-25","o":22.9,"h":23.03,"l":22.29,"c":22.38,"v":7521400},{"d":"2025-02-26","o":22.48,"h":22.5,"l":21.74,"c":22.01,"v":8710500},{"d":"2025-02-27","o":22.07,"h":22.07,"l":20.1,"c":20.42,"v":18477200},{"d":"2025-02-28","o":20.12,"h":21.04,"l":19.84,"c":20.7,"v":40477300},{"d":"2025-03-03","o":20.89,"h":21.2,"l":18.66,"c":18.89,"v":11672500},{"d":"2025-03-04","o":18.56,"h":19.02,"l":18,"c":18.57,"v":12287400},{"d":"2025-03-05","o":18.37,"h":18.67,"l":17.66,"c":18.54,"v":14018100},{"d":"2025-03-06","o":18.54,"h":19.02,"l":18.01,"c":18.75,"v":7804900},{"d":"2025-03-07","o":19.01,"h":19.54,"l":18.67,"c":18.84,"v":8204400},{"d":"2025-03-10","o":18.58,"h":19.42,"l":18.58,"c":19.02,"v":9266100},{"d":"2025-03-11","o":19.1,"h":19.42,"l":18.56,"c":19.2,"v":8408000},{"d":"2025-03-12","o":19.27,"h":19.77,"l":19.23,"c":19.65,"v":6876200},{"d":"2025-03-13","o":19.5,"h":19.92,"l":18.78,"c":19.04,"v":5575400},{"d":"2025-03-14","o":19.25,"h":19.65,"l":19.1,"c":19.61,"v":5823500},{"d":"2025-03-17","o":19.71,"h":20.19,"l":19.71,"c":20.03,"v":7030200},{"d":"2025-03-18","o":20.25,"h":20.38,"l":19.7,"c":20.17,"v":5968700},{"d":"2025-03-19","o":20.2,"h":21.04,"l":20.17,"c":20.81,"v":8175600},{"d":"2025-03-20","o":20.65,"h":20.89,"l":20.43,"c":20.57,"v":5268700},{"d":"2025-03-21","o":20.4,"h":20.64,"l":20.23,"c":20.61,"v":12391700},{"d":"2025-03-24","o":20.66,"h":21.12,"l":20.58,"c":20.84,"v":4674400},{"d":"2025-03-25","o":21.04,"h":21.28,"l":20.74,"c":20.89,"v":5973200},{"d":"2025-03-26","o":21.12,"h":21.49,"l":21.01,"c":21.1,"v":5651400},{"d":"2025-03-27","o":21.12,"h":21.33,"l":20.83,"c":21.2,"v":4516100},{"d":"2025-03-28","o":21.18,"h":21.23,"l":20.71,"c":20.92,"v":6917500},{"d":"2025-03-31","o":20.69,"h":21.12,"l":20.58,"c":21.02,"v":5482500},{"d":"2025-04-01","o":20.94,"h":21.2,"l":20.67,"c":21.13,"v":5874700},{"d":"2025-04-02","o":20.85,"h":21.3,"l":20.73,"c":21.24,"v":6641300},{"d":"2025-04-03","o":19.76,"h":19.78,"l":17.67,"c":17.74,"v":12814200},{"d":"2025-04-04","o":16.88,"h":16.99,"l":14.86,"c":15.18,"v":19932800},{"d":"2025-04-07","o":14.85,"h":16.03,"l":14.37,"c":14.96,"v":16885300},{"d":"2025-04-08","o":15.44,"h":15.54,"l":13.73,"c":14.03,"v":13389900},{"d":"2025-04-09","o":13.72,"h":16.92,"l":13.58,"c":16.71,"v":16533000},{"d":"2025-04-10","o":15.71,"h":15.83,"l":14.16,"c":14.6,"v":23757700},{"d":"2025-04-11","o":14.49,"h":15.21,"l":14.1,"c":15.04,"v":10997500},{"d":"2025-04-14","o":15.42,"h":15.51,"l":14.81,"c":15.2,"v":11485000},{"d":"2025-04-15","o":15.17,"h":15.54,"l":14.81,"c":14.89,"v":11557200},{"d":"2025-04-16","o":14.95,"h":15.74,"l":14.84,"c":15.37,"v":8015000},{"d":"2025-04-17","o":15.66,"h":16.27,"l":15.62,"c":16.11,"v":7370500},{"d":"2025-04-21","o":15.63,"h":15.68,"l":15.15,"c":15.5,"v":7766800},{"d":"2025-04-22","o":15.65,"h":16.11,"l":15.51,"c":15.86,"v":7871400},{"d":"2025-04-23","o":16.13,"h":16.6,"l":15.41,"c":15.65,"v":14371500},{"d":"2025-04-24","o":15.97,"h":16.34,"l":15.71,"c":16.26,"v":6879800},{"d":"2025-04-25","o":16.03,"h":16.55,"l":16.03,"c":16.35,"v":4636600},{"d":"2025-04-28","o":16.36,"h":16.65,"l":16.3,"c":16.55,"v":4924500},{"d":"2025-04-29","o":16.22,"h":16.47,"l":15.99,"c":16.24,"v":5756000},{"d":"2025-04-30","o":16.01,"h":16.01,"l":15.33,"c":15.54,"v":8149400},{"d":"2025-05-01","o":15.44,"h":16.45,"l":15.44,"c":16.22,"v":8845700},{"d":"2025-05-02","o":16.42,"h":16.59,"l":16.03,"c":16.46,"v":6772800},{"d":"2025-05-05","o":16.1,"h":16.13,"l":15.48,"c":15.5,"v":9149000},{"d":"2025-05-06","o":15.66,"h":16.04,"l":15.64,"c":15.73,"v":7390100},{"d":"2025-05-07","o":15.78,"h":15.82,"l":15.2,"c":15.48,"v":8299600},{"d":"2025-05-08","o":15.91,"h":16.37,"l":15.59,"c":16.18,"v":12759000},{"d":"2025-05-09","o":16.5,"h":16.99,"l":16.31,"c":16.72,"v":7697100},{"d":"2025-05-12","o":17.9,"h":18.28,"l":17.57,"c":17.71,"v":8596400},{"d":"2025-05-13","o":17.78,"h":18.73,"l":17.7,"c":18.46,"v":8695200},{"d":"2025-05-14","o":18.25,"h":18.45,"l":18.05,"c":18.17,"v":8031400},{"d":"2025-05-15","o":17.66,"h":17.8,"l":17.37,"c":17.76,"v":17476200},{"d":"2025-05-16","o":17.89,"h":17.89,"l":17.3,"c":17.59,"v":6012600},{"d":"2025-05-19","o":17.33,"h":17.35,"l":16.95,"c":17.32,"v":4781200},{"d":"2025-05-20","o":17.44,"h":17.44,"l":17.16,"c":17.25,"v":4577700},{"d":"2025-05-21","o":17.22,"h":17.25,"l":16.69,"c":16.71,"v":6219500},{"d":"2025-05-22","o":16.53,"h":16.86,"l":16.15,"c":16.74,"v":5043500},{"d":"2025-05-23","o":16.28,"h":16.88,"l":16.25,"c":16.85,"v":6822200},{"d":"2025-05-27","o":17.1,"h":17.33,"l":16.75,"c":17.31,"v":4525200},{"d":"2025-05-28","o":17.51,"h":17.59,"l":17.11,"c":17.18,"v":4641100},{"d":"2025-05-29","o":17.45,"h":17.45,"l":17.04,"c":17.34,"v":4838700},{"d":"2025-05-30","o":17.2,"h":17.27,"l":16.88,"c":17.01,"v":7731500},{"d":"2025-06-02","o":17.7,"h":17.79,"l":17.24,"c":17.33,"v":6342500},{"d":"2025-06-03","o":17.38,"h":18.34,"l":17.03,"c":18.27,"v":5999000},{"d":"2025-06-04","o":18.27,"h":18.73,"l":17.77,"c":17.92,"v":6289200},{"d":"2025-06-05","o":18.07,"h":18.15,"l":17.75,"c":17.85,"v":5514200},{"d":"2025-06-06","o":18.22,"h":18.68,"l":18.1,"c":18.5,"v":6673600},{"d":"2025-06-09","o":18.58,"h":19,"l":18.49,"c":18.63,"v":7972800},{"d":"2025-06-10","o":18.83,"h":19.8,"l":18.83,"c":19.28,"v":10103200},{"d":"2025-06-11","o":19.5,"h":19.83,"l":19.07,"c":19.61,"v":8856300},{"d":"2025-06-12","o":19.32,"h":20.03,"l":19.02,"c":19.95,"v":8324400},{"d":"2025-06-13","o":20.89,"h":21.1,"l":20.18,"c":21.01,"v":13081800},{"d":"2025-06-16","o":20.63,"h":20.99,"l":20.12,"c":20.5,"v":10386600},{"d":"2025-06-17","o":20.72,"h":21.34,"l":20.4,"c":20.78,"v":11389600},{"d":"2025-06-18","o":20.76,"h":21.27,"l":20.24,"c":20.31,"v":7439700},{"d":"2025-06-20","o":20.43,"h":20.51,"l":19.74,"c":19.97,"v":14423600},{"d":"2025-06-23","o":20.21,"h":20.28,"l":18.37,"c":18.39,"v":16563000},{"d":"2025-06-24","o":18.01,"h":18.48,"l":17.93,"c":18.18,"v":10156600},{"d":"2025-06-25","o":18.1,"h":18.2,"l":17.74,"c":17.8,"v":6790800},{"d":"2025-06-26","o":17.94,"h":18.68,"l":17.88,"c":18.45,"v":6583500},{"d":"2025-06-27","o":18.43,"h":18.85,"l":18.27,"c":18.56,"v":8122600},{"d":"2025-06-30","o":18.48,"h":18.59,"l":18.16,"c":18.29,"v":5266800},{"d":"2025-07-01","o":18.36,"h":19.22,"l":18.14,"c":18.94,"v":7076900},{"d":"2025-07-02","o":19.29,"h":19.59,"l":18.9,"c":19.49,"v":6496800},{"d":"2025-07-03","o":19.59,"h":19.66,"l":19.39,"c":19.53,"v":3506100},{"d":"2025-07-07","o":19.43,"h":19.83,"l":19.03,"c":19.41,"v":6747800},{"d":"2025-07-08","o":19.38,"h":20.74,"l":19.37,"c":20.5,"v":8222500},{"d":"2025-07-09","o":20.52,"h":20.67,"l":20.18,"c":20.45,"v":5522300},{"d":"2025-07-10","o":20.24,"h":20.5,"l":19.83,"c":20.4,"v":6139200},{"d":"2025-07-11","o":20.32,"h":20.55,"l":20.1,"c":20.11,"v":5445600},{"d":"2025-07-14","o":20.01,"h":20.04,"l":19.16,"c":19.47,"v":5426800},{"d":"2025-07-15","o":19.46,"h":19.63,"l":18.62,"c":18.65,"v":7760100},{"d":"2025-07-16","o":18.66,"h":18.73,"l":18.05,"c":18.14,"v":6408300},{"d":"2025-07-17","o":18.24,"h":18.93,"l":18.08,"c":18.84,"v":5857500},{"d":"2025-07-18","o":19.14,"h":19.3,"l":18.68,"c":18.82,"v":5363400},{"d":"2025-07-21","o":18.93,"h":19.04,"l":18.47,"c":18.6,"v":5568100},{"d":"2025-07-22","o":18.44,"h":18.9,"l":18.44,"c":18.74,"v":5846800},{"d":"2025-07-23","o":18.85,"h":19.38,"l":18.73,"c":19.2,"v":4991700},{"d":"2025-07-24","o":19.12,"h":19.58,"l":18.87,"c":19.3,"v":5281000},{"d":"2025-07-25","o":19.35,"h":19.48,"l":18.84,"c":19.1,"v":4360000},{"d":"2025-07-28","o":19.4,"h":19.7,"l":19.33,"c":19.57,"v":6239700},{"d":"2025-07-29","o":19.5,"h":19.88,"l":19.15,"c":19.68,"v":6102700},{"d":"2025-07-30","o":19.52,"h":19.62,"l":19.11,"c":19.48,"v":7927100},{"d":"2025-07-31","o":19.18,"h":19.67,"l":19.1,"c":19.29,"v":7390800},{"d":"2025-08-01","o":19.09,"h":19.14,"l":18.24,"c":18.46,"v":7681400},{"d":"2025-08-04","o":18.38,"h":18.6,"l":18.21,"c":18.27,"v":6345400},{"d":"2025-08-05","o":18.26,"h":18.62,"l":17.98,"c":18.59,"v":6221500},{"d":"2025-08-06","o":18.91,"h":18.98,"l":17.86,"c":18.06,"v":8698100},{"d":"2025-08-07","o":19.32,"h":20.38,"l":18.84,"c":19.46,"v":22957900},{"d":"2025-08-08","o":19.65,"h":20.2,"l":19.32,"c":20.01,"v":11141000},{"d":"2025-08-11","o":20.22,"h":20.56,"l":19.77,"c":19.92,"v":7647200},{"d":"2025-08-12","o":20.03,"h":20.49,"l":19.84,"c":20.44,"v":5926500},{"d":"2025-08-13","o":20.29,"h":20.71,"l":20.2,"c":20.56,"v":7860500},{"d":"2025-08-14","o":20.44,"h":20.55,"l":20.05,"c":20.49,"v":6147400},{"d":"2025-08-15","o":20.47,"h":20.79,"l":20.33,"c":20.48,"v":7108500},{"d":"2025-08-18","o":20.44,"h":20.53,"l":20.06,"c":20.41,"v":4675200},{"d":"2025-08-19","o":20.32,"h":20.95,"l":20.18,"c":20.24,"v":5463300},{"d":"2025-08-20","o":20.5,"h":20.77,"l":20.17,"c":20.34,"v":4999300},{"d":"2025-08-21","o":20.22,"h":20.73,"l":19.96,"c":20.63,"v":4544400},{"d":"2025-08-22","o":20.74,"h":21.7,"l":20.71,"c":21.64,"v":7028800},{"d":"2025-08-25","o":21.65,"h":22.44,"l":21.47,"c":22.36,"v":7058300},{"d":"2025-08-26","o":22.09,"h":22.32,"l":21.89,"c":22.12,"v":4432900},{"d":"2025-08-27","o":22.15,"h":22.79,"l":21.95,"c":22.59,"v":5542200},{"d":"2025-08-28","o":22.69,"h":23.06,"l":22.45,"c":22.98,"v":6853700},{"d":"2025-08-29","o":22.98,"h":23.41,"l":22.87,"c":23.22,"v":5662300},{"d":"2025-09-02","o":23.21,"h":23.87,"l":23.05,"c":23.84,"v":6787400},{"d":"2025-09-03","o":23.36,"h":23.69,"l":22.55,"c":22.68,"v":8313500},{"d":"2025-09-04","o":22.74,"h":23.5,"l":22.45,"c":23.44,"v":6422300},{"d":"2025-09-05","o":23,"h":23.48,"l":22.57,"c":22.75,"v":5994300},{"d":"2025-09-08","o":23,"h":23.08,"l":22.18,"c":22.26,"v":7499900},{"d":"2025-09-09","o":22.33,"h":22.89,"l":21.65,"c":21.66,"v":6788800},{"d":"2025-09-10","o":21.8,"h":23.33,"l":21.57,"c":23.29,"v":8443900},{"d":"2025-09-11","o":22.96,"h":23.05,"l":22.66,"c":22.98,"v":6920900},{"d":"2025-09-12","o":23.3,"h":23.71,"l":22.82,"c":22.84,"v":4929900},{"d":"2025-09-15","o":23.01,"h":23.24,"l":22.64,"c":22.91,"v":5405700},{"d":"2025-09-16","o":23.25,"h":24.97,"l":23.11,"c":24.51,"v":11232600},{"d":"2025-09-17","o":24.31,"h":24.99,"l":24.13,"c":24.16,"v":8494900},{"d":"2025-09-18","o":24.14,"h":24.26,"l":23.64,"c":23.9,"v":5073300},{"d":"2025-09-19","o":23.94,"h":23.94,"l":23.29,"c":23.48,"v":11096100},{"d":"2025-09-22","o":23.24,"h":23.82,"l":23,"c":23.61,"v":6074400},{"d":"2025-09-23","o":23.89,"h":24.92,"l":23.74,"c":23.99,"v":7254700},{"d":"2025-09-24","o":24.55,"h":25,"l":24.39,"c":24.42,"v":14224300},{"d":"2025-09-25","o":24.09,"h":24.5,"l":24.08,"c":24.34,"v":7391900},{"d":"2025-09-26","o":24.5,"h":25.8,"l":24.3,"c":24.69,"v":7603800},{"d":"2025-09-29","o":24.36,"h":24.4,"l":23.73,"c":24.34,"v":7640300},{"d":"2025-09-30","o":24,"h":24.38,"l":23.62,"c":24.28,"v":6059500},{"d":"2025-10-01","o":23.9,"h":25.11,"l":23.87,"c":25.06,"v":5170400},{"d":"2025-10-02","o":24.95,"h":25.38,"l":23.86,"c":23.88,"v":7533100},{"d":"2025-10-03","o":24.11,"h":24.7,"l":23.9,"c":24.54,"v":5981300},{"d":"2025-10-06","o":24.66,"h":25.53,"l":24.64,"c":25.12,"v":6169500},{"d":"2025-10-07","o":25.02,"h":25.44,"l":24.82,"c":25.08,"v":5984200},{"d":"2025-10-08","o":25.08,"h":25.1,"l":24.38,"c":24.6,"v":5700800},{"d":"2025-10-09","o":24.83,"h":25.25,"l":23.58,"c":23.66,"v":7090100},{"d":"2025-10-10","o":23.45,"h":23.48,"l":21.87,"c":21.94,"v":7965200},{"d":"2025-10-13","o":22.65,"h":22.85,"l":22.14,"c":22.82,"v":5651600},{"d":"2025-10-14","o":22.18,"h":23.44,"l":22.11,"c":22.91,"v":6897600},{"d":"2025-10-15","o":23.22,"h":23.7,"l":22.9,"c":23.24,"v":10502500},{"d":"2025-10-16","o":23.42,"h":23.51,"l":22.54,"c":23,"v":6655200},{"d":"2025-10-17","o":23,"h":23.25,"l":22.5,"c":22.52,"v":8668700},{"d":"2025-10-20","o":22.73,"h":23,"l":22.05,"c":22.49,"v":7247000},{"d":"2025-10-21","o":22.5,"h":22.73,"l":22.14,"c":22.58,"v":4292700},{"d":"2025-10-22","o":22.38,"h":23.03,"l":22.24,"c":22.89,"v":6438000},{"d":"2025-10-23","o":24,"h":24.75,"l":23.86,"c":24.62,"v":10601000},{"d":"2025-10-24","o":24.66,"h":24.71,"l":23.8,"c":23.83,"v":6165100},{"d":"2025-10-27","o":24.17,"h":24.36,"l":23.32,"c":23.34,"v":6022800},{"d":"2025-10-28","o":23.18,"h":23.18,"l":22.22,"c":22.73,"v":9016100},{"d":"2025-10-29","o":22.7,"h":23.26,"l":22.51,"c":22.54,"v":6035100},{"d":"2025-10-30","o":22.37,"h":22.96,"l":22.31,"c":22.4,"v":6413700},{"d":"2025-10-31","o":22.62,"h":22.96,"l":22.46,"c":22.65,"v":9866800},{"d":"2025-11-03","o":22.51,"h":22.62,"l":22.1,"c":22.49,"v":5804000},{"d":"2025-11-04","o":22.04,"h":22.2,"l":21.76,"c":22.09,"v":6114800},{"d":"2025-11-05","o":21.95,"h":22.35,"l":21.63,"c":21.66,"v":8854300},{"d":"2025-11-06","o":23.09,"h":23.76,"l":22.81,"c":23.64,"v":16429700},{"d":"2025-11-07","o":23.77,"h":24.18,"l":23.28,"c":23.83,"v":6707900},{"d":"2025-11-10","o":24.19,"h":24.4,"l":23.57,"c":24.35,"v":6500800},{"d":"2025-11-11","o":24.64,"h":25.11,"l":24.51,"c":24.59,"v":7741400},{"d":"2025-11-12","o":24.37,"h":24.71,"l":23.84,"c":23.89,"v":6634100},{"d":"2025-11-13","o":24,"h":25.8,"l":24,"c":24.69,"v":20362600},{"d":"2025-11-14","o":24.7,"h":24.87,"l":24.16,"c":24.79,"v":6335400},{"d":"2025-11-17","o":24.71,"h":24.97,"l":24.07,"c":24.38,"v":6063600},{"d":"2025-11-18","o":24.35,"h":25.14,"l":23.95,"c":24.92,"v":6062200},{"d":"2025-11-19","o":23.97,"h":24.27,"l":23.33,"c":24.05,"v":7162900},{"d":"2025-11-20","o":24.16,"h":25.23,"l":23.27,"c":23.38,"v":7397200},{"d":"2025-11-21","o":23.25,"h":24.23,"l":23.06,"c":23.95,"v":5760900},{"d":"2025-11-24","o":23.76,"h":24.5,"l":23.47,"c":24.41,"v":6879900},{"d":"2025-11-25","o":24.2,"h":24.2,"l":23.51,"c":24.08,"v":5281600},{"d":"2025-11-26","o":24.17,"h":25.05,"l":24.12,"c":24.67,"v":5179300},{"d":"2025-11-28","o":24.68,"h":25.17,"l":24.5,"c":24.97,"v":2355200},{"d":"2025-12-01","o":24.89,"h":25.82,"l":24.77,"c":25.28,"v":6865000},{"d":"2025-12-02","o":25.28,"h":25.6,"l":24.78,"c":25.45,"v":4831500},{"d":"2025-12-03","o":25.7,"h":26.98,"l":25.66,"c":26.95,"v":7797200},{"d":"2025-12-04","o":27,"h":27.19,"l":26.61,"c":26.71,"v":6751000},{"d":"2025-12-05","o":26.81,"h":27.72,"l":26.75,"c":27.1,"v":6263200},{"d":"2025-12-08","o":26.51,"h":26.93,"l":26.1,"c":26.14,"v":6698900},{"d":"2025-12-09","o":25.99,"h":26.55,"l":25.86,"c":26.39,"v":4371800},{"d":"2025-12-10","o":26.29,"h":26.66,"l":25.96,"c":26.32,"v":5682400},{"d":"2025-12-11","o":25.93,"h":26.34,"l":25.72,"c":25.95,"v":4767300},{"d":"2025-12-12","o":26.12,"h":26.39,"l":25.69,"c":25.93,"v":4103600},{"d":"2025-12-15","o":25.97,"h":25.97,"l":24.96,"c":25.27,"v":4859200},{"d":"2025-12-16","o":25.04,"h":25.04,"l":23.75,"c":23.96,"v":6583500},{"d":"2025-12-17","o":24.3,"h":24.76,"l":24.05,"c":24.63,"v":5941500},{"d":"2025-12-18","o":24.47,"h":24.63,"l":23.63,"c":23.81,"v":5522800},{"d":"2025-12-19","o":24.01,"h":24.49,"l":23.95,"c":24.12,"v":9404300},{"d":"2025-12-22","o":24.5,"h":24.98,"l":24.36,"c":24.41,"v":6424900},{"d":"2025-12-23","o":24.44,"h":24.57,"l":24.15,"c":24.36,"v":3169800},{"d":"2025-12-24","o":24.38,"h":24.49,"l":24.19,"c":24.36,"v":1275100},{"d":"2025-12-26","o":24.26,"h":24.54,"l":23.92,"c":24.18,"v":3291700},{"d":"2025-12-29","o":24.38,"h":24.49,"l":24.12,"c":24.38,"v":3300500},{"d":"2025-12-30","o":24.57,"h":24.85,"l":24.51,"c":24.7,"v":3085800},{"d":"2025-12-31","o":24.7,"h":24.79,"l":24.41,"c":24.46,"v":2901400},{"d":"2026-01-02","o":24.58,"h":25.55,"l":24.39,"c":25.36,"v":5019200},{"d":"2026-01-05","o":25.53,"h":25.8,"l":23.49,"c":24.47,"v":7138100},{"d":"2026-01-06","o":24.33,"h":24.61,"l":23.73,"c":23.88,"v":5455800},{"d":"2026-01-07","o":23.85,"h":23.94,"l":23.25,"c":23.39,"v":5941500},{"d":"2026-01-08","o":23.51,"h":25.67,"l":23.46,"c":25.37,"v":8916600},{"d":"2026-01-09","o":25.44,"h":25.72,"l":25.08,"c":25.2,"v":3948800},{"d":"2026-01-12","o":25.34,"h":25.34,"l":24.83,"c":24.92,"v":3157600},{"d":"2026-01-13","o":25.45,"h":26.28,"l":25.39,"c":25.72,"v":5700000},{"d":"2026-01-14","o":26.12,"h":27.36,"l":26.02,"c":26.69,"v":7819600},{"d":"2026-01-15","o":26.27,"h":26.27,"l":25.4,"c":26.01,"v":7672900},{"d":"2026-01-16","o":26.04,"h":26.14,"l":25.54,"c":25.78,"v":3594900},{"d":"2026-01-20","o":25.97,"h":26.25,"l":25.21,"c":25.35,"v":4784800},{"d":"2026-01-21","o":25.59,"h":26.61,"l":25.59,"c":26.54,"v":6681900},{"d":"2026-01-22","o":26,"h":26.09,"l":25.17,"c":25.55,"v":7281800},{"d":"2026-01-23","o":26.22,"h":26.59,"l":25.7,"c":25.8,"v":6940600},{"d":"2026-01-26","o":26.17,"h":26.17,"l":24.98,"c":25.4,"v":4973700},{"d":"2026-01-27","o":25.6,"h":26.1,"l":25.41,"c":25.83,"v":4838600},{"d":"2026-01-28","o":26.19,"h":26.23,"l":25.51,"c":26.01,"v":5951300},{"d":"2026-01-29","o":27.03,"h":27.49,"l":26.23,"c":26.26,"v":11900200},{"d":"2026-01-30","o":26.24,"h":26.6,"l":25.55,"c":26.41,"v":8923200},{"d":"2026-02-02","o":25.37,"h":26.22,"l":25.3,"c":25.89,"v":7393900},{"d":"2026-02-03","o":25.93,"h":26.52,"l":25.79,"c":26.46,"v":8509700},{"d":"2026-02-04","o":26.79,"h":27.52,"l":26.78,"c":27.38,"v":10211400},{"d":"2026-02-05","o":26.97,"h":27.01,"l":25.59,"c":26.48,"v":6133400},{"d":"2026-02-06","o":26.63,"h":27.65,"l":26.54,"c":27.46,"v":5119100},{"d":"2026-02-09","o":27.46,"h":27.92,"l":27.27,"c":27.49,"v":4847800},{"d":"2026-02-10","o":27.44,"h":27.7,"l":27.21,"c":27.45,"v":3762600},{"d":"2026-02-11","o":28,"h":28.56,"l":27.75,"c":28.26,"v":7219700},{"d":"2026-02-12","o":28.12,"h":28.38,"l":26.45,"c":26.92,"v":7077500},{"d":"2026-02-13","o":26.87,"h":28,"l":26.83,"c":27.92,"v":5416000},{"d":"2026-02-17","o":28,"h":28.5,"l":26.77,"c":27.34,"v":4805800},{"d":"2026-02-18","o":27.85,"h":28.86,"l":27.8,"c":28.61,"v":8787500},{"d":"2026-02-19","o":29.22,"h":30.08,"l":28.86,"c":29.08,"v":9172800},{"d":"2026-02-20","o":28.8,"h":29.4,"l":28.72,"c":29.06,"v":7620000},{"d":"2026-02-23","o":29.02,"h":29.63,"l":28.41,"c":28.72,"v":4976900},{"d":"2026-02-24","o":28.8,"h":28.8,"l":28.16,"c":28.62,"v":3973100},{"d":"2026-02-25","o":28.62,"h":28.7,"l":27.72,"c":27.84,"v":6328200},{"d":"2026-02-26","o":27.64,"h":29.76,"l":27.18,"c":29.1,"v":14610800},{"d":"2026-02-27","o":29.59,"h":30.42,"l":29.17,"c":30.37,"v":8707300},{"d":"2026-03-02","o":32.52,"h":32.75,"l":30.19,"c":31.69,"v":12675200},{"d":"2026-03-03","o":32.1,"h":32.78,"l":30.97,"c":31.85,"v":12692000},{"d":"2026-03-04","o":30.95,"h":31.35,"l":30.46,"c":31.1,"v":7418400},{"d":"2026-03-05","o":31.69,"h":32.57,"l":31.66,"c":32.38,"v":9625600},{"d":"2026-03-06","o":32.89,"h":33.42,"l":32.19,"c":32.68,"v":10557400},{"d":"2026-03-09","o":33.23,"h":33.78,"l":32.31,"c":32.59,"v":11503100},{"d":"2026-03-10","o":32.06,"h":32.68,"l":31.54,"c":31.82,"v":7806500},{"d":"2026-03-11","o":31.73,"h":33.13,"l":31.52,"c":32.97,"v":6642400},{"d":"2026-03-12","o":33.2,"h":34.16,"l":32.9,"c":33.61,"v":9354600},{"d":"2026-03-13","o":33.35,"h":34.59,"l":33.35,"c":34.47,"v":7315500},{"d":"2026-03-16","o":34.24,"h":35.04,"l":33.86,"c":34.54,"v":7612400},{"d":"2026-03-17","o":34.8,"h":36,"l":34.6,"c":35.87,"v":6608700},{"d":"2026-03-18","o":35.96,"h":36.77,"l":35.87,"c":36.61,"v":7396300},{"d":"2026-03-19","o":37,"h":39.03,"l":36.93,"c":38.06,"v":11381000},{"d":"2026-03-20","o":38.34,"h":39.52,"l":38.11,"c":39.11,"v":23883600},{"d":"2026-03-23","o":38.17,"h":39.49,"l":37.64,"c":39.03,"v":13956300},{"d":"2026-03-24","o":39.72,"h":41.45,"l":39.72,"c":40.8,"v":10959800},{"d":"2026-03-25","o":40.19,"h":41.69,"l":39.93,"c":41.32,"v":10601900},{"d":"2026-03-26","o":41.83,"h":43.22,"l":41.8,"c":42.8,"v":9309100},{"d":"2026-03-27","o":43.25,"h":44.54,"l":43.2,"c":44.39,"v":11177700},{"d":"2026-03-30","o":45,"h":45.66,"l":43.09,"c":43.74,"v":12365100},{"d":"2026-03-31","o":43.55,"h":44.3,"l":40.92,"c":42.44,"v":13795773},{"d":"2026-04-01","o":41.35,"h":42.46,"l":40.37,"c":41.35,"v":14690736},{"d":"2026-04-02","o":43.67,"h":43.93,"l":40.99,"c":42.04,"v":9763938},{"d":"2026-04-06","o":41.99,"h":43.11,"l":41.75,"c":43.02,"v":7241789},{"d":"2026-04-07","o":43.45,"h":44.26,"l":42.78,"c":42.96,"v":6001847},{"d":"2026-04-08","o":37.02,"h":39.4,"l":35.13,"c":38.75,"v":15317763},{"d":"2026-04-09","o":39.26,"h":39.85,"l":37.93,"c":38.97,"v":9907431},{"d":"2026-04-10","o":38.62,"h":39.13,"l":38.28,"c":38.63,"v":4851961},{"d":"2026-04-13","o":39.62,"h":39.8,"l":38.95,"c":39.49,"v":7108239},{"d":"2026-04-14","o":38.82,"h":38.82,"l":36.8,"c":37.03,"v":7779308},{"d":"2026-04-15","o":36.72,"h":37.02,"l":35.99,"c":36.6,"v":6887376},{"d":"2026-04-16","o":36.6,"h":37.93,"l":36.58,"c":37.9,"v":5888061},{"d":"2026-04-17","o":34.62,"h":35.95,"l":33.43,"c":35.74,"v":12496127},{"d":"2026-04-20","o":35.93,"h":36.59,"l":35.59,"c":35.97,"v":6337748},{"d":"2026-04-21","o":36.2,"h":37.66,"l":35.83,"c":37.6,"v":6831708},{"d":"2026-04-22","o":37.82,"h":38.24,"l":37.65,"c":38.06,"v":4173654},{"d":"2026-04-23","o":38.39,"h":39.01,"l":37.97,"c":38.66,"v":4638754},{"d":"2026-04-24","o":38.5,"h":38.56,"l":37.2,"c":37.73,"v":4499981},{"d":"2026-04-27","o":38.12,"h":38.62,"l":37.85,"c":38.43,"v":4927739},{"d":"2026-04-28","o":39.34,"h":39.5,"l":38.44,"c":38.65,"v":6055480},{"d":"2026-04-29","o":39.72,"h":40.39,"l":39.31,"c":40.32,"v":5622823},{"d":"2026-04-30","o":39.39,"h":40.84,"l":39.07,"c":40.73,"v":7162890},{"d":"2026-05-01","o":40.33,"h":40.44,"l":38.95,"c":40.13,"v":6123326},{"d":"2026-05-04","o":40.6,"h":42.06,"l":39.98,"c":42.02,"v":7223529},{"d":"2026-05-05","o":41.71,"h":42.09,"l":41.17,"c":41.48,"v":7049238},{"d":"2026-05-06","o":39.21,"h":39.85,"l":38.19,"c":38.3,"v":9931568},{"d":"2026-05-07","o":36.5,"h":36.75,"l":35.36,"c":36.24,"v":12332048},{"d":"2026-05-08","o":36.21,"h":36.28,"l":35.17,"c":35.56,"v":8428460},{"d":"2026-05-11","o":36.7,"h":37.1,"l":36.03,"c":36.7,"v":6135239},{"d":"2026-05-12","o":37.14,"h":37.5,"l":36.32,"c":37.09,"v":5837369},{"d":"2026-05-13","o":37.23,"h":37.33,"l":36.14,"c":36.97,"v":4688234},{"d":"2026-05-14","o":36.73,"h":37.32,"l":36.58,"c":37.11,"v":4316817},{"d":"2026-05-15","o":37.55,"h":39.04,"l":37.42,"c":38.98,"v":8635406},{"d":"2026-05-18","o":38.88,"h":40.46,"l":38.42,"c":40.15,"v":6870945},{"d":"2026-05-19","o":40.86,"h":41.19,"l":39.81,"c":40.91,"v":7455801}]