[{"d":"1980-03-17","o":3.95,"h":4.03,"l":3.95,"c":3.99,"v":271547},{"d":"1980-03-18","o":3.99,"h":4,"l":3.95,"c":3.97,"v":376188},{"d":"1980-03-19","o":4.02,"h":4.1,"l":4.02,"c":4.05,"v":858746},{"d":"1980-03-20","o":4.05,"h":4.05,"l":4.02,"c":4.03,"v":144422},{"d":"1980-03-21","o":4.03,"h":4.03,"l":3.99,"c":4.03,"v":106370},{"d":"1980-03-24","o":4,"h":4,"l":3.89,"c":3.89,"v":744593},{"d":"1980-03-25","o":3.89,"h":3.9,"l":3.83,"c":3.84,"v":112424},{"d":"1980-03-26","o":3.84,"h":3.9,"l":3.83,"c":3.86,"v":94263},{"d":"1980-03-27","o":3.84,"h":3.84,"l":3.82,"c":3.83,"v":133179},{"d":"1980-03-28","o":3.86,"h":4.05,"l":3.86,"c":4,"v":152205},{"d":"1980-03-31","o":4,"h":4.03,"l":3.99,"c":4.02,"v":181608},{"d":"1980-04-01","o":4.02,"h":4.02,"l":3.93,"c":3.96,"v":336407},{"d":"1980-04-02","o":3.93,"h":3.93,"l":3.82,"c":3.9,"v":1004898},{"d":"1980-04-03","o":3.82,"h":3.82,"l":3.73,"c":3.77,"v":418563},{"d":"1980-04-07","o":3.77,"h":3.8,"l":3.74,"c":3.79,"v":635628},{"d":"1980-04-08","o":3.79,"h":3.84,"l":3.73,"c":3.82,"v":486882},{"d":"1980-04-09","o":3.87,"h":3.96,"l":3.87,"c":3.95,"v":211876},{"d":"1980-04-10","o":3.99,"h":4.05,"l":3.99,"c":4.05,"v":40646},{"d":"1980-04-11","o":4.1,"h":4.24,"l":4.1,"c":4.24,"v":82156},{"d":"1980-04-14","o":4.24,"h":4.24,"l":4.19,"c":4.19,"v":133179},{"d":"1980-04-15","o":4.19,"h":4.19,"l":4.13,"c":4.16,"v":142692},{"d":"1980-04-16","o":4.13,"h":4.13,"l":4.06,"c":4.08,"v":457479},{"d":"1980-04-17","o":4.08,"h":4.08,"l":3.93,"c":3.93,"v":449696},{"d":"1980-04-18","o":3.93,"h":3.96,"l":3.82,"c":3.84,"v":270682},{"d":"1980-04-21","o":3.82,"h":3.82,"l":3.77,"c":3.79,"v":140098},{"d":"1980-04-22","o":3.82,"h":4.08,"l":3.82,"c":4.08,"v":378782},{"d":"1980-04-23","o":4.08,"h":4.16,"l":4.03,"c":4.09,"v":315652},{"d":"1980-04-24","o":4.09,"h":4.22,"l":4.08,"c":4.19,"v":84750},{"d":"1980-04-25","o":4.19,"h":4.31,"l":4.18,"c":4.26,"v":35457},{"d":"1980-04-28","o":4.26,"h":4.29,"l":4.24,"c":4.28,"v":110694},{"d":"1980-04-29","o":4.28,"h":4.35,"l":4.25,"c":4.32,"v":255981},{"d":"1980-04-30","o":4.32,"h":4.39,"l":4.29,"c":4.39,"v":267223},{"d":"1980-05-01","o":4.39,"h":4.48,"l":4.38,"c":4.38,"v":677138},{"d":"1980-05-02","o":4.37,"h":4.37,"l":4.32,"c":4.34,"v":364081},{"d":"1980-05-05","o":4.37,"h":4.39,"l":4.37,"c":4.37,"v":681462},{"d":"1980-05-06","o":4.37,"h":4.41,"l":4.32,"c":4.38,"v":608819},{"d":"1980-05-07","o":4.38,"h":4.38,"l":4.28,"c":4.28,"v":327759},{"d":"1980-05-08","o":4.28,"h":4.28,"l":4.16,"c":4.16,"v":134044},{"d":"1980-05-09","o":4.16,"h":4.16,"l":4.02,"c":4.05,"v":79562},{"d":"1980-05-12","o":4.02,"h":4.02,"l":3.87,"c":3.93,"v":614008},{"d":"1980-05-13","o":3.93,"h":3.95,"l":3.87,"c":3.95,"v":604495},{"d":"1980-05-14","o":3.95,"h":4.02,"l":3.93,"c":4,"v":443642},{"d":"1980-05-15","o":4,"h":4,"l":3.95,"c":3.95,"v":678003},{"d":"1980-05-16","o":3.95,"h":3.97,"l":3.92,"c":3.96,"v":126261},{"d":"1980-05-19","o":3.96,"h":3.99,"l":3.95,"c":3.96,"v":402997},{"d":"1980-05-20","o":3.96,"h":3.99,"l":3.93,"c":3.99,"v":83886},{"d":"1980-05-21","o":3.99,"h":3.99,"l":3.92,"c":3.97,"v":269818},{"d":"1980-05-22","o":3.97,"h":4.38,"l":3.96,"c":4.19,"v":1090513},{"d":"1980-05-23","o":4.25,"h":4.34,"l":4.25,"c":4.34,"v":1250501},{"d":"1980-05-27","o":4.34,"h":4.38,"l":4.34,"c":4.37,"v":104641},{"d":"1980-05-28","o":4.37,"h":4.37,"l":4.31,"c":4.35,"v":63130},{"d":"1980-05-29","o":4.35,"h":4.35,"l":4.24,"c":4.28,"v":704812},{"d":"1980-05-30","o":4.28,"h":4.34,"l":4.19,"c":4.34,"v":71778},{"d":"1980-06-02","o":4.34,"h":4.34,"l":4.28,"c":4.29,"v":31998},{"d":"1980-06-03","o":4.29,"h":4.34,"l":4.24,"c":4.34,"v":316517},{"d":"1980-06-04","o":4.34,"h":4.45,"l":4.32,"c":4.45,"v":223983},{"d":"1980-06-05","o":4.45,"h":4.6,"l":4.44,"c":4.45,"v":204093},{"d":"1980-06-06","o":4.45,"h":4.45,"l":4.37,"c":4.38,"v":180743},{"d":"1980-06-09","o":4.38,"h":4.38,"l":4.28,"c":4.28,"v":113289},{"d":"1980-06-10","o":4.28,"h":4.38,"l":4.28,"c":4.35,"v":154799},{"d":"1980-06-11","o":4.35,"h":4.38,"l":4.34,"c":4.37,"v":411645},{"d":"1980-06-12","o":4.37,"h":4.39,"l":4.34,"c":4.39,"v":173825},{"d":"1980-06-13","o":4.41,"h":4.54,"l":4.41,"c":4.51,"v":61401},{"d":"1980-06-16","o":4.51,"h":4.64,"l":4.5,"c":4.61,"v":236955},{"d":"1980-06-17","o":4.61,"h":4.63,"l":4.55,"c":4.58,"v":119342},{"d":"1980-06-18","o":4.58,"h":4.6,"l":4.51,"c":4.54,"v":50158},{"d":"1980-06-19","o":4.54,"h":4.58,"l":4.51,"c":4.52,"v":46699},{"d":"1980-06-20","o":4.5,"h":4.5,"l":4.44,"c":4.45,"v":94263},{"d":"1980-06-23","o":4.47,"h":4.55,"l":4.47,"c":4.47,"v":318246},{"d":"1980-06-24","o":4.47,"h":4.48,"l":4.38,"c":4.45,"v":535311},{"d":"1980-06-25","o":4.45,"h":4.61,"l":4.44,"c":4.57,"v":326894},{"d":"1980-06-26","o":4.57,"h":4.61,"l":4.51,"c":4.58,"v":259440},{"d":"1980-06-27","o":4.58,"h":4.71,"l":4.58,"c":4.65,"v":201498},{"d":"1980-06-30","o":4.6,"h":4.6,"l":4.48,"c":4.48,"v":671950},{"d":"1980-07-01","o":4.48,"h":4.5,"l":4.45,"c":4.48,"v":236955},{"d":"1980-07-02","o":4.48,"h":4.57,"l":4.47,"c":4.57,"v":195445},{"d":"1980-07-03","o":4.63,"h":4.83,"l":4.63,"c":4.8,"v":223983},{"d":"1980-07-07","o":4.8,"h":4.91,"l":4.8,"c":4.91,"v":522339},{"d":"1980-07-08","o":4.91,"h":4.94,"l":4.91,"c":4.94,"v":170366},{"d":"1980-07-09","o":4.94,"h":4.94,"l":4.9,"c":4.9,"v":291438},{"d":"1980-07-10","o":4.9,"h":4.91,"l":4.78,"c":4.81,"v":130585},{"d":"1980-07-11","o":4.83,"h":4.9,"l":4.83,"c":4.86,"v":274142},{"d":"1980-07-14","o":4.86,"h":4.91,"l":4.81,"c":4.91,"v":212741},{"d":"1980-07-15","o":5,"h":5.15,"l":5,"c":5.13,"v":525798},{"d":"1980-07-16","o":5.13,"h":5.16,"l":5.09,"c":5.12,"v":205822},{"d":"1980-07-17","o":5.07,"h":5.07,"l":5.06,"c":5.07,"v":283654},{"d":"1980-07-18","o":5.07,"h":5.1,"l":4.94,"c":5.02,"v":311328},{"d":"1980-07-21","o":5.02,"h":5.04,"l":4.97,"c":5.03,"v":166906},{"d":"1980-07-22","o":5.03,"h":5.09,"l":5,"c":5.02,"v":307004},{"d":"1980-07-23","o":5.02,"h":5.04,"l":4.96,"c":5,"v":153070},{"d":"1980-07-24","o":5,"h":5.02,"l":4.74,"c":4.74,"v":236090},{"d":"1980-07-25","o":4.71,"h":4.71,"l":4.63,"c":4.67,"v":513691},{"d":"1980-07-28","o":4.67,"h":4.77,"l":4.6,"c":4.77,"v":586334},{"d":"1980-07-29","o":4.93,"h":5,"l":4.93,"c":5,"v":370999},{"d":"1980-07-30","o":5,"h":5.12,"l":4.99,"c":5,"v":764483},{"d":"1980-07-31","o":5,"h":5.2,"l":4.96,"c":5.2,"v":302680},{"d":"1980-08-01","o":5.2,"h":5.26,"l":5.16,"c":5.25,"v":350244},{"d":"1980-08-04","o":5.25,"h":5.26,"l":5.15,"c":5.15,"v":645141},{"d":"1980-08-05","o":5.15,"h":5.15,"l":5.09,"c":5.1,"v":197174},{"d":"1980-08-06","o":5.09,"h":5.09,"l":5.03,"c":5.04,"v":240414},{"d":"1980-08-07","o":5.06,"h":5.15,"l":5.06,"c":5.15,"v":376188},{"d":"1980-08-08","o":5.22,"h":5.29,"l":5.22,"c":5.22,"v":836262},{"d":"1980-08-11","o":5.2,"h":5.2,"l":5.1,"c":5.17,"v":837991},{"d":"1980-08-12","o":5.17,"h":5.26,"l":5.15,"c":5.17,"v":287978},{"d":"1980-08-13","o":5.17,"h":5.23,"l":5.13,"c":5.23,"v":380512},{"d":"1980-08-14","o":5.23,"h":5.41,"l":5.23,"c":5.41,"v":443642},{"d":"1980-08-15","o":5.51,"h":5.55,"l":5.51,"c":5.52,"v":616602},{"d":"1980-08-18","o":5.49,"h":5.49,"l":5.42,"c":5.43,"v":971170},{"d":"1980-08-19","o":5.42,"h":5.42,"l":5.36,"c":5.38,"v":523204},{"d":"1980-08-20","o":5.38,"h":5.45,"l":5.32,"c":5.45,"v":112424},{"d":"1980-08-21","o":5.46,"h":5.58,"l":5.46,"c":5.55,"v":541365},{"d":"1980-08-22","o":5.55,"h":5.64,"l":5.55,"c":5.64,"v":653789},{"d":"1980-08-25","o":5.59,"h":5.59,"l":5.55,"c":5.55,"v":131450},{"d":"1980-08-26","o":5.55,"h":5.55,"l":5.49,"c":5.51,"v":528393},{"d":"1980-08-27","o":5.48,"h":5.48,"l":5.38,"c":5.38,"v":294032},{"d":"1980-08-28","o":5.38,"h":5.43,"l":5.32,"c":5.38,"v":173825},{"d":"1980-08-29","o":5.38,"h":5.41,"l":5.29,"c":5.32,"v":87345},{"d":"1980-09-02","o":5.32,"h":5.35,"l":5.25,"c":5.32,"v":179014},{"d":"1980-09-03","o":5.32,"h":5.42,"l":5.32,"c":5.42,"v":178149},{"d":"1980-09-04","o":5.46,"h":5.52,"l":5.46,"c":5.51,"v":329489},{"d":"1980-09-05","o":5.51,"h":5.54,"l":5.41,"c":5.41,"v":186797},{"d":"1980-09-08","o":5.41,"h":5.43,"l":5.3,"c":5.3,"v":171230},{"d":"1980-09-09","o":5.28,"h":5.28,"l":5.16,"c":5.19,"v":528393},{"d":"1980-09-10","o":5.28,"h":5.48,"l":5.28,"c":5.43,"v":457479},{"d":"1980-09-11","o":5.43,"h":5.49,"l":5.43,"c":5.49,"v":134044},{"d":"1980-09-12","o":5.49,"h":5.51,"l":5.46,"c":5.49,"v":314787},{"d":"1980-09-15","o":5.49,"h":5.56,"l":5.46,"c":5.55,"v":302680},{"d":"1980-09-16","o":5.58,"h":5.78,"l":5.58,"c":5.74,"v":524934},{"d":"1980-09-17","o":5.78,"h":5.9,"l":5.78,"c":5.9,"v":452290},{"d":"1980-09-18","o":5.9,"h":5.9,"l":5.78,"c":5.87,"v":652924},{"d":"1980-09-19","o":5.87,"h":5.91,"l":5.85,"c":5.88,"v":238685},{"d":"1980-09-22","o":5.88,"h":5.98,"l":5.88,"c":5.98,"v":159123},{"d":"1980-09-23","o":5.98,"h":6.13,"l":5.98,"c":6.01,"v":530987},{"d":"1980-09-24","o":6.01,"h":6.07,"l":5.94,"c":6.01,"v":493801},{"d":"1980-09-25","o":6.01,"h":6.04,"l":5.96,"c":5.96,"v":337272},{"d":"1980-09-26","o":5.93,"h":5.93,"l":5.72,"c":5.72,"v":233496},{"d":"1980-09-29","o":5.67,"h":5.67,"l":5.54,"c":5.65,"v":156529},{"d":"1980-09-30","o":5.65,"h":5.71,"l":5.62,"c":5.68,"v":75238},{"d":"1980-10-01","o":5.68,"h":5.8,"l":5.68,"c":5.8,"v":317382},{"d":"1980-10-02","o":5.94,"h":6.19,"l":5.94,"c":6.19,"v":212741},{"d":"1980-10-03","o":6.19,"h":6.19,"l":6.14,"c":6.17,"v":181608},{"d":"1980-10-06","o":6.19,"h":6.27,"l":6.19,"c":6.24,"v":364946},{"d":"1980-10-07","o":6.24,"h":6.24,"l":6.16,"c":6.17,"v":633898},{"d":"1980-10-08","o":6.17,"h":6.17,"l":6.1,"c":6.13,"v":437589},{"d":"1980-10-09","o":6.13,"h":6.16,"l":6.01,"c":6.04,"v":159123},{"d":"1980-10-10","o":6.04,"h":6.13,"l":5.91,"c":5.91,"v":232631},{"d":"1980-10-13","o":5.93,"h":5.96,"l":5.93,"c":5.96,"v":41510},{"d":"1980-10-14","o":5.96,"h":6.04,"l":5.96,"c":6.04,"v":209282},{"d":"1980-10-15","o":6.07,"h":6.13,"l":6.07,"c":6.13,"v":995385},{"d":"1980-10-16","o":6.13,"h":6.17,"l":5.9,"c":5.93,"v":162582},{"d":"1980-10-17","o":5.9,"h":5.9,"l":5.84,"c":5.9,"v":337272},{"d":"1980-10-20","o":5.87,"h":5.87,"l":5.72,"c":5.78,"v":250792},{"d":"1980-10-21","o":5.83,"h":5.9,"l":5.83,"c":5.88,"v":904581},{"d":"1980-10-22","o":5.88,"h":5.94,"l":5.85,"c":5.91,"v":216200},{"d":"1980-10-23","o":5.91,"h":5.97,"l":5.88,"c":5.97,"v":135774},{"d":"1980-10-24","o":5.97,"h":5.97,"l":5.85,"c":5.88,"v":176419},{"d":"1980-10-27","o":5.88,"h":5.91,"l":5.85,"c":5.9,"v":351109},{"d":"1980-10-28","o":5.9,"h":6.01,"l":5.9,"c":5.97,"v":179878},{"d":"1980-10-29","o":6.04,"h":6.11,"l":6.04,"c":6.09,"v":252522},{"d":"1980-10-30","o":6.09,"h":6.11,"l":5.93,"c":5.93,"v":247333},{"d":"1980-10-31","o":5.9,"h":5.9,"l":5.69,"c":5.72,"v":1314496},{"d":"1980-11-03","o":5.72,"h":5.72,"l":5.64,"c":5.65,"v":506773},{"d":"1980-11-05","o":5.8,"h":5.9,"l":5.8,"c":5.81,"v":1268662},{"d":"1980-11-06","o":5.81,"h":5.81,"l":5.67,"c":5.69,"v":1010951},{"d":"1980-11-07","o":5.61,"h":5.61,"l":5.52,"c":5.54,"v":266358},{"d":"1980-11-10","o":5.54,"h":5.59,"l":5.52,"c":5.56,"v":343326},{"d":"1980-11-11","o":5.56,"h":5.69,"l":5.56,"c":5.67,"v":443642},{"d":"1980-11-12","o":5.67,"h":5.74,"l":5.67,"c":5.74,"v":241279},{"d":"1980-11-13","o":5.75,"h":5.96,"l":5.75,"c":5.96,"v":1040354},{"d":"1980-11-14","o":5.96,"h":6.04,"l":5.93,"c":6.03,"v":1186506},{"d":"1980-11-17","o":6.03,"h":6.07,"l":6,"c":6.07,"v":147016},{"d":"1980-11-18","o":6.07,"h":6.16,"l":6.04,"c":6.04,"v":524934},{"d":"1980-11-19","o":6.04,"h":6.06,"l":5.84,"c":5.91,"v":1234070},{"d":"1980-11-20","o":5.9,"h":5.9,"l":5.74,"c":5.74,"v":304410},{"d":"1980-11-21","o":5.74,"h":5.78,"l":5.69,"c":5.72,"v":241279},{"d":"1980-11-24","o":5.72,"h":5.72,"l":5.61,"c":5.64,"v":163447},{"d":"1980-11-25","o":5.64,"h":5.64,"l":5.55,"c":5.56,"v":253386},{"d":"1980-11-26","o":5.56,"h":5.62,"l":5.55,"c":5.58,"v":648600},{"d":"1980-11-28","o":5.58,"h":5.61,"l":5.52,"c":5.59,"v":255981},{"d":"1980-12-01","o":5.59,"h":5.59,"l":5.48,"c":5.51,"v":370999},{"d":"1980-12-02","o":5.48,"h":5.48,"l":5.36,"c":5.43,"v":179014},{"d":"1980-12-03","o":5.43,"h":5.43,"l":5.41,"c":5.41,"v":131450},{"d":"1980-12-04","o":5.39,"h":5.39,"l":5.32,"c":5.33,"v":344190},{"d":"1980-12-05","o":5.3,"h":5.3,"l":5.22,"c":5.26,"v":345055},{"d":"1980-12-08","o":5.26,"h":5.26,"l":5,"c":5.06,"v":471316},{"d":"1980-12-09","o":5.06,"h":5.23,"l":5.02,"c":5.23,"v":708271},{"d":"1980-12-10","o":5.23,"h":5.26,"l":4.99,"c":4.99,"v":563850},{"d":"1980-12-11","o":4.97,"h":4.97,"l":4.83,"c":4.93,"v":554337},{"d":"1980-12-12","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":136638},{"d":"1980-12-15","o":5.12,"h":5.19,"l":5.02,"c":5.02,"v":392619},{"d":"1980-12-16","o":5,"h":5,"l":4.86,"c":4.94,"v":290573},{"d":"1980-12-17","o":4.94,"h":5.09,"l":4.86,"c":4.86,"v":972035},{"d":"1980-12-18","o":4.86,"h":4.89,"l":4.74,"c":4.77,"v":1375032},{"d":"1980-12-19","o":4.77,"h":4.8,"l":4.67,"c":4.8,"v":293167},{"d":"1980-12-22","o":4.8,"h":4.84,"l":4.71,"c":4.74,"v":639087},{"d":"1980-12-23","o":4.74,"h":4.83,"l":4.74,"c":4.81,"v":967711},{"d":"1980-12-24","o":4.81,"h":4.83,"l":4.8,"c":4.8,"v":119342},{"d":"1980-12-26","o":4.8,"h":4.89,"l":4.8,"c":4.89,"v":143557},{"d":"1980-12-29","o":4.89,"h":4.94,"l":4.83,"c":4.86,"v":137503},{"d":"1980-12-30","o":4.86,"h":4.86,"l":4.8,"c":4.8,"v":325165},{"d":"1980-12-31","o":4.8,"h":4.81,"l":4.74,"c":4.78,"v":181608},{"d":"1981-01-02","o":4.78,"h":4.83,"l":4.76,"c":4.83,"v":365810},{"d":"1981-01-05","o":4.83,"h":4.84,"l":4.78,"c":4.83,"v":889879},{"d":"1981-01-06","o":4.83,"h":4.86,"l":4.8,"c":4.83,"v":1207261},{"d":"1981-01-07","o":4.76,"h":4.76,"l":4.64,"c":4.68,"v":1512535},{"d":"1981-01-08","o":4.68,"h":4.73,"l":4.6,"c":4.63,"v":799075},{"d":"1981-01-09","o":4.63,"h":4.63,"l":4.42,"c":4.57,"v":818966},{"d":"1981-01-12","o":4.57,"h":4.64,"l":4.57,"c":4.58,"v":465262},{"d":"1981-01-13","o":4.58,"h":4.6,"l":4.55,"c":4.58,"v":511962},{"d":"1981-01-14","o":4.61,"h":4.74,"l":4.61,"c":4.74,"v":2341878},{"d":"1981-01-15","o":4.77,"h":4.91,"l":4.77,"c":4.9,"v":457479},{"d":"1981-01-16","o":4.9,"h":5,"l":4.87,"c":4.94,"v":369270},{"d":"1981-01-19","o":4.94,"h":5.02,"l":4.9,"c":5.02,"v":224848},{"d":"1981-01-20","o":5.02,"h":5.02,"l":4.94,"c":4.94,"v":241279},{"d":"1981-01-21","o":4.94,"h":4.97,"l":4.9,"c":4.97,"v":621791},{"d":"1981-01-22","o":4.97,"h":5.03,"l":4.97,"c":5.02,"v":238685},{"d":"1981-01-23","o":5.02,"h":5.02,"l":4.97,"c":4.99,"v":69184},{"d":"1981-01-26","o":4.99,"h":5.2,"l":4.99,"c":5.2,"v":264629},{"d":"1981-01-27","o":5.2,"h":5.22,"l":5.13,"c":5.17,"v":1075811},{"d":"1981-01-28","o":5.17,"h":5.19,"l":5.07,"c":5.09,"v":317382},{"d":"1981-01-29","o":5.09,"h":5.12,"l":5.06,"c":5.06,"v":215335},{"d":"1981-01-30","o":5.06,"h":5.09,"l":5.03,"c":5.09,"v":157394},{"d":"1981-02-02","o":5.07,"h":5.07,"l":4.93,"c":4.96,"v":669355},{"d":"1981-02-03","o":4.96,"h":5,"l":4.94,"c":5,"v":345920},{"d":"1981-02-04","o":5,"h":5.07,"l":5,"c":5.07,"v":425482},{"d":"1981-02-05","o":5.07,"h":5.13,"l":5.06,"c":5.07,"v":460938},{"d":"1981-02-06","o":5.07,"h":5.07,"l":5.03,"c":5.06,"v":265494},{"d":"1981-02-09","o":5.06,"h":5.1,"l":5.06,"c":5.07,"v":734215},{"d":"1981-02-10","o":5.07,"h":5.12,"l":5.07,"c":5.07,"v":205822},{"d":"1981-02-11","o":5.07,"h":5.07,"l":5.03,"c":5.03,"v":102046},{"d":"1981-02-12","o":5.03,"h":5.04,"l":4.93,"c":4.93,"v":179014},{"d":"1981-02-13","o":4.93,"h":4.96,"l":4.87,"c":4.91,"v":256846},{"d":"1981-02-17","o":4.91,"h":4.93,"l":4.9,"c":4.91,"v":139233},{"d":"1981-02-18","o":4.91,"h":4.96,"l":4.9,"c":4.96,"v":95993},{"d":"1981-02-19","o":4.94,"h":4.94,"l":4.89,"c":4.91,"v":211876},{"d":"1981-02-20","o":4.91,"h":4.91,"l":4.86,"c":4.86,"v":866530},{"d":"1981-02-23","o":4.86,"h":4.86,"l":4.8,"c":4.8,"v":125396},{"d":"1981-02-24","o":4.81,"h":4.86,"l":4.81,"c":4.86,"v":181608},{"d":"1981-02-25","o":4.86,"h":4.86,"l":4.78,"c":4.81,"v":120207},{"d":"1981-02-26","o":4.81,"h":4.93,"l":4.78,"c":4.93,"v":258575},{"d":"1981-02-27","o":4.94,"h":4.99,"l":4.94,"c":4.94,"v":428076},{"d":"1981-03-02","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":942632},{"d":"1981-03-03","o":5.12,"h":5.12,"l":5.06,"c":5.06,"v":116748},{"d":"1981-03-04","o":5.04,"h":5.04,"l":4.96,"c":5,"v":85615},{"d":"1981-03-05","o":5,"h":5,"l":4.91,"c":4.91,"v":367540},{"d":"1981-03-06","o":4.91,"h":4.91,"l":4.84,"c":4.84,"v":85615},{"d":"1981-03-09","o":4.84,"h":4.87,"l":4.83,"c":4.84,"v":250792},{"d":"1981-03-10","o":4.84,"h":4.86,"l":4.76,"c":4.76,"v":929660},{"d":"1981-03-11","o":4.76,"h":4.8,"l":4.71,"c":4.73,"v":715190},{"d":"1981-03-12","o":4.73,"h":4.77,"l":4.73,"c":4.76,"v":253386},{"d":"1981-03-13","o":4.76,"h":4.96,"l":4.71,"c":4.94,"v":1700197},{"d":"1981-03-16","o":5.06,"h":5.23,"l":5.06,"c":5.23,"v":595847},{"d":"1981-03-17","o":5.23,"h":5.26,"l":5.2,"c":5.2,"v":638222},{"d":"1981-03-18","o":5.2,"h":5.28,"l":5.2,"c":5.28,"v":181608},{"d":"1981-03-19","o":5.28,"h":5.39,"l":5.28,"c":5.39,"v":278466},{"d":"1981-03-20","o":5.42,"h":5.52,"l":5.42,"c":5.52,"v":301815},{"d":"1981-03-23","o":5.52,"h":5.59,"l":5.48,"c":5.56,"v":290573},{"d":"1981-03-24","o":5.56,"h":5.65,"l":5.51,"c":5.51,"v":379647},{"d":"1981-03-25","o":5.46,"h":5.46,"l":5.41,"c":5.45,"v":163447},{"d":"1981-03-26","o":5.45,"h":5.46,"l":5.38,"c":5.42,"v":76967},{"d":"1981-03-27","o":5.42,"h":5.42,"l":5.25,"c":5.25,"v":84750},{"d":"1981-03-30","o":5.25,"h":5.25,"l":5.17,"c":5.17,"v":333813},{"d":"1981-03-31","o":5.17,"h":5.25,"l":5.17,"c":5.17,"v":329489},{"d":"1981-04-01","o":5.17,"h":5.3,"l":5.17,"c":5.26,"v":255116},{"d":"1981-04-02","o":5.26,"h":5.35,"l":5.22,"c":5.35,"v":199769},{"d":"1981-04-03","o":5.35,"h":5.35,"l":5.3,"c":5.32,"v":164312},{"d":"1981-04-06","o":5.32,"h":5.32,"l":5.23,"c":5.28,"v":217065},{"d":"1981-04-07","o":5.22,"h":5.22,"l":5.1,"c":5.1,"v":183338},{"d":"1981-04-08","o":5.13,"h":5.17,"l":5.13,"c":5.17,"v":386566},{"d":"1981-04-09","o":5.22,"h":5.3,"l":5.22,"c":5.3,"v":565579},{"d":"1981-04-10","o":5.3,"h":5.49,"l":5.28,"c":5.28,"v":339002},{"d":"1981-04-13","o":5.26,"h":5.26,"l":5.09,"c":5.09,"v":262899},{"d":"1981-04-14","o":5.09,"h":5.09,"l":4.97,"c":5.06,"v":114154},{"d":"1981-04-15","o":5.06,"h":5.1,"l":5.06,"c":5.1,"v":785238},{"d":"1981-04-16","o":5.16,"h":5.23,"l":5.16,"c":5.17,"v":361486},{"d":"1981-04-20","o":5.17,"h":5.19,"l":5.12,"c":5.19,"v":79562},{"d":"1981-04-21","o":5.19,"h":5.25,"l":5.17,"c":5.19,"v":558661},{"d":"1981-04-22","o":5.19,"h":5.29,"l":5.19,"c":5.25,"v":360622},{"d":"1981-04-23","o":5.3,"h":5.35,"l":5.3,"c":5.32,"v":380512},{"d":"1981-04-24","o":5.32,"h":5.39,"l":5.32,"c":5.32,"v":345055},{"d":"1981-04-27","o":5.32,"h":5.33,"l":5.29,"c":5.29,"v":130585},{"d":"1981-04-28","o":5.29,"h":5.3,"l":5.19,"c":5.19,"v":454020},{"d":"1981-04-29","o":5.19,"h":5.23,"l":5.17,"c":5.17,"v":562120},{"d":"1981-04-30","o":5.17,"h":5.3,"l":5.17,"c":5.3,"v":94263},{"d":"1981-05-01","o":5.32,"h":5.41,"l":5.32,"c":5.39,"v":163447},{"d":"1981-05-04","o":5.39,"h":5.39,"l":5.28,"c":5.28,"v":331218},{"d":"1981-05-05","o":5.25,"h":5.25,"l":5.16,"c":5.19,"v":270682},{"d":"1981-05-06","o":5.22,"h":5.3,"l":5.22,"c":5.28,"v":147881},{"d":"1981-05-07","o":5.3,"h":5.41,"l":5.3,"c":5.39,"v":91669},{"d":"1981-05-08","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":542230},{"d":"1981-05-11","o":5.25,"h":5.26,"l":5.16,"c":5.17,"v":115883},{"d":"1981-05-12","o":5.17,"h":5.25,"l":5.13,"c":5.23,"v":84750},{"d":"1981-05-13","o":5.29,"h":5.41,"l":5.29,"c":5.41,"v":156529},{"d":"1981-05-14","o":5.41,"h":5.42,"l":5.32,"c":5.39,"v":315652},{"d":"1981-05-15","o":5.39,"h":5.39,"l":5.29,"c":5.33,"v":137503},{"d":"1981-05-18","o":5.33,"h":5.38,"l":5.16,"c":5.16,"v":181608},{"d":"1981-05-19","o":5.17,"h":5.2,"l":5.17,"c":5.17,"v":294032},{"d":"1981-05-20","o":5.17,"h":5.2,"l":5.06,"c":5.07,"v":336407},{"d":"1981-05-21","o":5.07,"h":5.12,"l":4.97,"c":4.97,"v":507638},{"d":"1981-05-22","o":4.97,"h":4.97,"l":4.89,"c":4.93,"v":241279},{"d":"1981-05-26","o":4.97,"h":5.03,"l":4.97,"c":4.99,"v":473910},{"d":"1981-05-27","o":4.99,"h":5.03,"l":4.94,"c":5.02,"v":625250},{"d":"1981-05-28","o":5.02,"h":5.09,"l":5,"c":5,"v":283654},{"d":"1981-05-29","o":5.03,"h":5.09,"l":5.03,"c":5.09,"v":126261},{"d":"1981-06-01","o":5.09,"h":5.12,"l":5.03,"c":5.04,"v":242144},{"d":"1981-06-02","o":5.03,"h":5.03,"l":4.93,"c":4.96,"v":115018},{"d":"1981-06-03","o":4.96,"h":4.97,"l":4.93,"c":4.97,"v":128855},{"d":"1981-06-04","o":4.97,"h":4.97,"l":4.89,"c":4.89,"v":171230},{"d":"1981-06-05","o":4.89,"h":5.06,"l":4.81,"c":4.99,"v":415969},{"d":"1981-06-08","o":4.99,"h":5.09,"l":4.99,"c":5.07,"v":80426},{"d":"1981-06-09","o":5.07,"h":5.19,"l":5.06,"c":5.15,"v":336407},{"d":"1981-06-10","o":5.15,"h":5.2,"l":5.07,"c":5.1,"v":528393},{"d":"1981-06-11","o":5.09,"h":5.09,"l":4.99,"c":4.99,"v":217065},{"d":"1981-06-12","o":5,"h":5.03,"l":5,"c":5,"v":275871},{"d":"1981-06-15","o":5,"h":5.03,"l":4.86,"c":4.86,"v":247333},{"d":"1981-06-16","o":4.86,"h":4.86,"l":4.68,"c":4.71,"v":1117322},{"d":"1981-06-17","o":4.71,"h":4.73,"l":4.63,"c":4.71,"v":437589},{"d":"1981-06-18","o":4.73,"h":4.8,"l":4.73,"c":4.74,"v":128855},{"d":"1981-06-19","o":4.74,"h":4.83,"l":4.74,"c":4.74,"v":491206},{"d":"1981-06-22","o":4.74,"h":4.8,"l":4.63,"c":4.65,"v":124531},{"d":"1981-06-23","o":4.65,"h":4.77,"l":4.63,"c":4.74,"v":634763},{"d":"1981-06-24","o":4.74,"h":4.76,"l":4.65,"c":4.71,"v":391754},{"d":"1981-06-25","o":4.71,"h":4.73,"l":4.68,"c":4.68,"v":210146},{"d":"1981-06-26","o":4.68,"h":4.68,"l":4.61,"c":4.63,"v":308734},{"d":"1981-06-29","o":4.61,"h":4.61,"l":4.48,"c":4.51,"v":574227},{"d":"1981-06-30","o":4.51,"h":4.58,"l":4.51,"c":4.55,"v":272412},{"d":"1981-07-01","o":4.54,"h":4.54,"l":4.47,"c":4.52,"v":607954},{"d":"1981-07-02","o":4.55,"h":4.63,"l":4.55,"c":4.63,"v":422887},{"d":"1981-07-06","o":4.6,"h":4.6,"l":4.45,"c":4.45,"v":364946},{"d":"1981-07-07","o":4.45,"h":4.51,"l":4.42,"c":4.45,"v":209282},{"d":"1981-07-08","o":4.45,"h":4.5,"l":4.45,"c":4.48,"v":252522},{"d":"1981-07-09","o":4.48,"h":4.55,"l":4.48,"c":4.54,"v":281925},{"d":"1981-07-10","o":4.51,"h":4.51,"l":4.5,"c":4.5,"v":368405},{"d":"1981-07-13","o":4.5,"h":4.52,"l":4.42,"c":4.42,"v":271547},{"d":"1981-07-14","o":4.42,"h":4.48,"l":4.42,"c":4.47,"v":358027},{"d":"1981-07-15","o":4.47,"h":4.61,"l":4.47,"c":4.54,"v":502449},{"d":"1981-07-16","o":4.54,"h":4.61,"l":4.54,"c":4.58,"v":361486},{"d":"1981-07-17","o":4.58,"h":4.73,"l":4.57,"c":4.68,"v":530987},{"d":"1981-07-20","o":4.68,"h":4.68,"l":4.55,"c":4.6,"v":951280},{"d":"1981-07-21","o":4.6,"h":4.6,"l":4.39,"c":4.42,"v":380512},{"d":"1981-07-22","o":4.42,"h":4.51,"l":4.41,"c":4.41,"v":1029977},{"d":"1981-07-23","o":4.41,"h":4.41,"l":4.34,"c":4.41,"v":331218},{"d":"1981-07-24","o":4.39,"h":4.39,"l":4.34,"c":4.37,"v":1387139},{"d":"1981-07-27","o":4.37,"h":4.42,"l":4.35,"c":4.35,"v":306139},{"d":"1981-07-28","o":4.35,"h":4.38,"l":4.26,"c":4.29,"v":348514},{"d":"1981-07-29","o":4.29,"h":4.32,"l":4.28,"c":4.28,"v":172960},{"d":"1981-07-30","o":4.28,"h":4.29,"l":4.25,"c":4.28,"v":614873},{"d":"1981-07-31","o":4.29,"h":4.32,"l":4.29,"c":4.31,"v":212741},{"d":"1981-08-03","o":4.31,"h":4.37,"l":4.29,"c":4.37,"v":557796},{"d":"1981-08-04","o":4.37,"h":4.48,"l":4.37,"c":4.48,"v":149610},{"d":"1981-08-05","o":4.48,"h":4.51,"l":4.47,"c":4.5,"v":84750},{"d":"1981-08-06","o":4.5,"h":4.63,"l":4.5,"c":4.63,"v":92534},{"d":"1981-08-07","o":4.63,"h":4.64,"l":4.6,"c":4.63,"v":271547},{"d":"1981-08-10","o":4.61,"h":4.61,"l":4.55,"c":4.61,"v":108965},{"d":"1981-08-11","o":4.6,"h":4.6,"l":4.54,"c":4.58,"v":671085},{"d":"1981-08-12","o":4.57,"h":4.57,"l":4.42,"c":4.42,"v":199769},{"d":"1981-08-13","o":4.45,"h":4.5,"l":4.45,"c":4.47,"v":326030},{"d":"1981-08-14","o":4.51,"h":4.54,"l":4.51,"c":4.54,"v":267223},{"d":"1981-08-17","o":4.51,"h":4.51,"l":4.45,"c":4.5,"v":269818},{"d":"1981-08-18","o":4.47,"h":4.47,"l":4.39,"c":4.39,"v":284519},{"d":"1981-08-19","o":4.39,"h":4.48,"l":4.39,"c":4.47,"v":185067},{"d":"1981-08-20","o":4.47,"h":4.51,"l":4.41,"c":4.41,"v":249062},{"d":"1981-08-21","o":4.41,"h":4.44,"l":4.37,"c":4.38,"v":152205},{"d":"1981-08-24","o":4.38,"h":4.38,"l":4.25,"c":4.26,"v":338137},{"d":"1981-08-25","o":4.26,"h":4.38,"l":4.24,"c":4.38,"v":200634},{"d":"1981-08-26","o":4.38,"h":4.39,"l":4.32,"c":4.34,"v":326894},{"d":"1981-08-27","o":4.31,"h":4.31,"l":4.22,"c":4.25,"v":1115592},{"d":"1981-08-28","o":4.25,"h":4.26,"l":4.18,"c":4.25,"v":151340},{"d":"1981-08-31","o":4.25,"h":4.29,"l":4.16,"c":4.18,"v":380512},{"d":"1981-09-01","o":4.18,"h":4.19,"l":4.13,"c":4.18,"v":104641},{"d":"1981-09-02","o":4.18,"h":4.18,"l":4.08,"c":4.12,"v":176419},{"d":"1981-09-03","o":4.12,"h":4.13,"l":3.99,"c":4.03,"v":639952},{"d":"1981-09-04","o":4.03,"h":4.16,"l":4.02,"c":4.16,"v":344190},{"d":"1981-09-08","o":4.16,"h":4.18,"l":4.09,"c":4.12,"v":410780},{"d":"1981-09-09","o":4.12,"h":4.19,"l":4.08,"c":4.15,"v":237820},{"d":"1981-09-10","o":4.15,"h":4.19,"l":4.12,"c":4.19,"v":115883},{"d":"1981-09-11","o":4.19,"h":4.38,"l":4.19,"c":4.38,"v":180743},{"d":"1981-09-14","o":4.38,"h":4.45,"l":4.31,"c":4.34,"v":393484},{"d":"1981-09-15","o":4.34,"h":4.37,"l":4.31,"c":4.34,"v":127990},{"d":"1981-09-16","o":4.34,"h":4.35,"l":4.26,"c":4.26,"v":230902},{"d":"1981-09-17","o":4.26,"h":4.26,"l":4.19,"c":4.21,"v":321706},{"d":"1981-09-18","o":4.19,"h":4.19,"l":4.1,"c":4.16,"v":268088},{"d":"1981-09-21","o":4.16,"h":4.26,"l":4.16,"c":4.25,"v":191121},{"d":"1981-09-22","o":4.25,"h":4.25,"l":4.16,"c":4.16,"v":1166615},{"d":"1981-09-23","o":4.12,"h":4.12,"l":4.09,"c":4.12,"v":1136347},{"d":"1981-09-24","o":4.12,"h":4.13,"l":4.08,"c":4.09,"v":601901},{"d":"1981-09-25","o":4.05,"h":4.05,"l":3.99,"c":4.02,"v":494666},{"d":"1981-09-28","o":4.02,"h":4.05,"l":3.93,"c":4.05,"v":182473},{"d":"1981-09-29","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":270682},{"d":"1981-09-30","o":4.1,"h":4.12,"l":4.05,"c":4.06,"v":120207},{"d":"1981-10-01","o":4.06,"h":4.06,"l":4.03,"c":4.05,"v":22485},{"d":"1981-10-02","o":4.05,"h":4.08,"l":4,"c":4.02,"v":411645},{"d":"1981-10-05","o":4.02,"h":4.09,"l":4,"c":4.09,"v":390025},{"d":"1981-10-06","o":4.09,"h":4.1,"l":4.06,"c":4.1,"v":89074},{"d":"1981-10-07","o":4.12,"h":4.28,"l":4.12,"c":4.28,"v":61401},{"d":"1981-10-08","o":4.28,"h":4.44,"l":4.25,"c":4.42,"v":696164},{"d":"1981-10-09","o":4.42,"h":4.48,"l":4.38,"c":4.45,"v":86480},{"d":"1981-10-12","o":4.45,"h":4.5,"l":4.44,"c":4.45,"v":256846},{"d":"1981-10-13","o":4.45,"h":4.5,"l":4.41,"c":4.5,"v":71778},{"d":"1981-10-14","o":4.5,"h":4.5,"l":4.39,"c":4.45,"v":350244},{"d":"1981-10-15","o":4.45,"h":4.45,"l":4.31,"c":4.31,"v":426346},{"d":"1981-10-16","o":4.31,"h":4.31,"l":4.25,"c":4.28,"v":53618},{"d":"1981-10-19","o":4.26,"h":4.26,"l":4.1,"c":4.22,"v":641682},{"d":"1981-10-20","o":4.25,"h":4.37,"l":4.25,"c":4.34,"v":308734},{"d":"1981-10-21","o":4.34,"h":4.42,"l":4.34,"c":4.42,"v":134909},{"d":"1981-10-22","o":4.42,"h":4.42,"l":4.38,"c":4.42,"v":70049},{"d":"1981-10-23","o":4.42,"h":4.42,"l":4.35,"c":4.37,"v":232631},{"d":"1981-10-26","o":4.37,"h":4.39,"l":4.34,"c":4.39,"v":85615},{"d":"1981-10-27","o":4.39,"h":4.5,"l":4.39,"c":4.47,"v":62266},{"d":"1981-10-28","o":4.47,"h":4.52,"l":4.42,"c":4.52,"v":196310},{"d":"1981-10-29","o":4.52,"h":4.54,"l":4.48,"c":4.48,"v":339866},{"d":"1981-10-30","o":4.48,"h":4.54,"l":4.45,"c":4.54,"v":68319},{"d":"1981-11-02","o":4.54,"h":4.65,"l":4.52,"c":4.65,"v":89074},{"d":"1981-11-03","o":4.64,"h":4.64,"l":4.55,"c":4.6,"v":355433},{"d":"1981-11-04","o":4.58,"h":4.58,"l":4.54,"c":4.55,"v":273277},{"d":"1981-11-05","o":4.55,"h":4.6,"l":4.52,"c":4.6,"v":543094},{"d":"1981-11-06","o":4.6,"h":4.61,"l":4.55,"c":4.55,"v":47564},{"d":"1981-11-09","o":4.55,"h":4.58,"l":4.5,"c":4.51,"v":319111},{"d":"1981-11-10","o":4.47,"h":4.47,"l":4.31,"c":4.31,"v":354568},{"d":"1981-11-11","o":4.31,"h":4.35,"l":4.28,"c":4.35,"v":87345},{"d":"1981-11-12","o":4.35,"h":4.42,"l":4.34,"c":4.38,"v":394349},{"d":"1981-11-13","o":4.38,"h":4.41,"l":4.37,"c":4.39,"v":186797},{"d":"1981-11-16","o":4.39,"h":4.41,"l":4.39,"c":4.39,"v":112424},{"d":"1981-11-17","o":4.39,"h":4.44,"l":4.39,"c":4.42,"v":474775},{"d":"1981-11-18","o":4.42,"h":4.42,"l":4.38,"c":4.39,"v":293167},{"d":"1981-11-19","o":4.39,"h":4.41,"l":4.37,"c":4.39,"v":32862},{"d":"1981-11-20","o":4.39,"h":4.42,"l":4.34,"c":4.34,"v":175554},{"d":"1981-11-23","o":4.32,"h":4.32,"l":4.26,"c":4.31,"v":53618},{"d":"1981-11-24","o":4.31,"h":4.37,"l":4.31,"c":4.37,"v":74373},{"d":"1981-11-25","o":4.37,"h":4.39,"l":4.32,"c":4.34,"v":461803},{"d":"1981-11-27","o":4.35,"h":4.37,"l":4.35,"c":4.35,"v":185932},{"d":"1981-11-30","o":4.32,"h":4.32,"l":4.22,"c":4.22,"v":402132},{"d":"1981-12-01","o":4.22,"h":4.29,"l":4.22,"c":4.28,"v":264629},{"d":"1981-12-02","o":4.31,"h":4.35,"l":4.31,"c":4.34,"v":271547},{"d":"1981-12-03","o":4.34,"h":4.34,"l":4.29,"c":4.34,"v":70914},{"d":"1981-12-04","o":4.34,"h":4.38,"l":4.32,"c":4.34,"v":690110},{"d":"1981-12-07","o":4.34,"h":4.37,"l":4.34,"c":4.35,"v":287114},{"d":"1981-12-08","o":4.34,"h":4.34,"l":4.29,"c":4.32,"v":1189100},{"d":"1981-12-09","o":4.34,"h":4.45,"l":4.34,"c":4.42,"v":729026},{"d":"1981-12-10","o":4.42,"h":4.51,"l":4.42,"c":4.48,"v":272412},{"d":"1981-12-11","o":4.48,"h":4.5,"l":4.42,"c":4.47,"v":254251},{"d":"1981-12-14","o":4.47,"h":4.5,"l":4.42,"c":4.42,"v":204093},{"d":"1981-12-15","o":4.42,"h":4.45,"l":4.39,"c":4.41,"v":471316},{"d":"1981-12-16","o":4.39,"h":4.39,"l":4.29,"c":4.38,"v":222254},{"d":"1981-12-17","o":4.38,"h":4.39,"l":4.35,"c":4.35,"v":344190},{"d":"1981-12-18","o":4.42,"h":4.45,"l":4.42,"c":4.45,"v":236955},{"d":"1981-12-21","o":4.45,"h":4.45,"l":4.42,"c":4.42,"v":25944},{"d":"1981-12-22","o":4.41,"h":4.41,"l":4.31,"c":4.35,"v":349379},{"d":"1981-12-23","o":4.35,"h":4.42,"l":4.35,"c":4.39,"v":520610},{"d":"1981-12-24","o":4.38,"h":4.38,"l":4.35,"c":4.38,"v":28538},{"d":"1981-12-28","o":4.38,"h":4.38,"l":4.34,"c":4.37,"v":81291},{"d":"1981-12-29","o":4.35,"h":4.35,"l":4.31,"c":4.34,"v":147016},{"d":"1981-12-30","o":4.34,"h":4.37,"l":4.31,"c":4.34,"v":248198},{"d":"1981-12-31","o":4.34,"h":4.38,"l":4.34,"c":4.35,"v":40646},{"d":"1982-01-04","o":4.34,"h":4.34,"l":4.29,"c":4.29,"v":255116},{"d":"1982-01-05","o":4.29,"h":4.34,"l":4.28,"c":4.31,"v":109830},{"d":"1982-01-06","o":4.31,"h":4.31,"l":4.24,"c":4.24,"v":222254},{"d":"1982-01-07","o":4.24,"h":4.26,"l":4.18,"c":4.24,"v":53618},{"d":"1982-01-08","o":4.24,"h":4.29,"l":4.21,"c":4.25,"v":614873},{"d":"1982-01-11","o":4.25,"h":4.31,"l":4.18,"c":4.19,"v":151340},{"d":"1982-01-12","o":4.16,"h":4.16,"l":4.12,"c":4.13,"v":660707},{"d":"1982-01-13","o":4.13,"h":4.15,"l":4.09,"c":4.09,"v":164312},{"d":"1982-01-14","o":4.09,"h":4.16,"l":4.08,"c":4.13,"v":305274},{"d":"1982-01-15","o":4.13,"h":4.16,"l":4.13,"c":4.15,"v":109830},{"d":"1982-01-18","o":4.09,"h":4.09,"l":4,"c":4.05,"v":210146},{"d":"1982-01-19","o":4.05,"h":4.09,"l":3.93,"c":3.93,"v":501584},{"d":"1982-01-20","o":3.93,"h":3.96,"l":3.76,"c":3.79,"v":433265},{"d":"1982-01-21","o":3.79,"h":3.95,"l":3.77,"c":3.92,"v":526663},{"d":"1982-01-22","o":3.92,"h":3.96,"l":3.87,"c":3.9,"v":791292},{"d":"1982-01-25","o":3.9,"h":3.9,"l":3.84,"c":3.89,"v":204093},{"d":"1982-01-26","o":3.9,"h":3.97,"l":3.9,"c":3.96,"v":311328},{"d":"1982-01-27","o":3.96,"h":4.05,"l":3.93,"c":4.03,"v":294897},{"d":"1982-01-28","o":4.06,"h":4.22,"l":4.06,"c":4.18,"v":618332},{"d":"1982-01-29","o":4.18,"h":4.25,"l":4.06,"c":4.06,"v":186797},{"d":"1982-02-01","o":4.05,"h":4.05,"l":3.99,"c":3.99,"v":861341},{"d":"1982-02-02","o":3.99,"h":4.03,"l":3.95,"c":3.95,"v":260305},{"d":"1982-02-03","o":3.95,"h":3.95,"l":3.87,"c":3.89,"v":159123},{"d":"1982-02-04","o":3.89,"h":3.92,"l":3.84,"c":3.86,"v":366675},{"d":"1982-02-05","o":3.86,"h":3.96,"l":3.8,"c":3.96,"v":1860185},{"d":"1982-02-08","o":3.96,"h":3.99,"l":3.92,"c":3.97,"v":498125},{"d":"1982-02-09","o":3.97,"h":4,"l":3.96,"c":3.96,"v":753241},{"d":"1982-02-10","o":3.96,"h":4.05,"l":3.96,"c":4.05,"v":499854},{"d":"1982-02-11","o":4.05,"h":4.05,"l":4,"c":4.05,"v":174690},{"d":"1982-02-12","o":4.05,"h":4.05,"l":4,"c":4.05,"v":163447},{"d":"1982-02-16","o":4.05,"h":4.05,"l":4,"c":4.03,"v":76967},{"d":"1982-02-17","o":4.03,"h":4.06,"l":3.99,"c":4.03,"v":81291},{"d":"1982-02-18","o":4.03,"h":4.05,"l":3.99,"c":3.99,"v":127990},{"d":"1982-02-19","o":3.99,"h":3.99,"l":3.87,"c":3.87,"v":141827},{"d":"1982-02-22","o":3.87,"h":3.9,"l":3.76,"c":3.76,"v":710866},{"d":"1982-02-23","o":3.76,"h":3.76,"l":3.67,"c":3.67,"v":1407894},{"d":"1982-02-24","o":3.67,"h":3.71,"l":3.58,"c":3.71,"v":460938},{"d":"1982-02-25","o":3.71,"h":3.74,"l":3.67,"c":3.69,"v":188526},{"d":"1982-02-26","o":3.69,"h":3.69,"l":3.63,"c":3.64,"v":144422},{"d":"1982-03-01","o":3.64,"h":3.69,"l":3.61,"c":3.67,"v":330354},{"d":"1982-03-02","o":3.67,"h":3.73,"l":3.66,"c":3.69,"v":709136},{"d":"1982-03-03","o":3.69,"h":3.7,"l":3.64,"c":3.67,"v":390025},{"d":"1982-03-04","o":3.67,"h":3.73,"l":3.64,"c":3.7,"v":484288},{"d":"1982-03-05","o":3.7,"h":3.74,"l":3.66,"c":3.7,"v":642546},{"d":"1982-03-08","o":3.73,"h":3.79,"l":3.73,"c":3.73,"v":848369},{"d":"1982-03-09","o":3.73,"h":3.87,"l":3.73,"c":3.84,"v":257710},{"d":"1982-03-10","o":3.84,"h":3.93,"l":3.83,"c":3.9,"v":464398},{"d":"1982-03-11","o":3.9,"h":3.92,"l":3.84,"c":3.84,"v":268953},{"d":"1982-03-12","o":3.8,"h":3.8,"l":3.69,"c":3.69,"v":174690},{"d":"1982-03-15","o":3.69,"h":3.76,"l":3.67,"c":3.71,"v":553472},{"d":"1982-03-16","o":3.73,"h":3.83,"l":3.73,"c":3.8,"v":186797},{"d":"1982-03-17","o":3.8,"h":3.87,"l":3.73,"c":3.87,"v":430670},{"d":"1982-03-18","o":3.87,"h":4,"l":3.87,"c":4,"v":213606},{"d":"1982-03-19","o":4,"h":4.08,"l":3.96,"c":3.96,"v":314787},{"d":"1982-03-22","o":3.96,"h":4,"l":3.95,"c":4,"v":257710},{"d":"1982-03-23","o":4.02,"h":4.13,"l":4.02,"c":4.13,"v":863070},{"d":"1982-03-24","o":4.13,"h":4.18,"l":4.13,"c":4.15,"v":441048},{"d":"1982-03-25","o":4.15,"h":4.16,"l":4.13,"c":4.15,"v":221389},{"d":"1982-03-26","o":4.15,"h":4.15,"l":4.09,"c":4.12,"v":166906},{"d":"1982-03-29","o":4.12,"h":4.12,"l":4.06,"c":4.09,"v":193715},{"d":"1982-03-30","o":4.09,"h":4.12,"l":4.06,"c":4.06,"v":413374},{"d":"1982-03-31","o":4.06,"h":4.08,"l":4.05,"c":4.05,"v":92534},{"d":"1982-04-01","o":4.05,"h":4.06,"l":3.99,"c":3.99,"v":213606},{"d":"1982-04-02","o":3.99,"h":4.03,"l":3.95,"c":3.97,"v":132314},{"d":"1982-04-05","o":3.99,"h":4.05,"l":3.99,"c":4.03,"v":169501},{"d":"1982-04-06","o":4.03,"h":4.06,"l":4.02,"c":4.06,"v":249927},{"d":"1982-04-07","o":4.06,"h":4.08,"l":4.03,"c":4.06,"v":162582},{"d":"1982-04-08","o":4.06,"h":4.09,"l":4.02,"c":4.09,"v":429806},{"d":"1982-04-12","o":4.08,"h":4.08,"l":4.02,"c":4.02,"v":271547},{"d":"1982-04-13","o":4.02,"h":4.05,"l":4,"c":4,"v":223983},{"d":"1982-04-14","o":4,"h":4,"l":3.97,"c":4,"v":132314},{"d":"1982-04-15","o":4,"h":4.02,"l":3.99,"c":3.99,"v":153070},{"d":"1982-04-16","o":3.99,"h":4.05,"l":3.99,"c":4.05,"v":165177},{"d":"1982-04-19","o":4.05,"h":4.1,"l":4.03,"c":4.09,"v":134909},{"d":"1982-04-20","o":4.12,"h":4.18,"l":4.12,"c":4.12,"v":193715},{"d":"1982-04-21","o":4.12,"h":4.16,"l":4.1,"c":4.15,"v":122802},{"d":"1982-04-22","o":4.18,"h":4.25,"l":4.18,"c":4.24,"v":366675},{"d":"1982-04-23","o":4.24,"h":4.26,"l":4.1,"c":4.26,"v":229172},{"d":"1982-04-26","o":4.26,"h":4.32,"l":4.25,"c":4.31,"v":112424},{"d":"1982-04-27","o":4.29,"h":4.29,"l":4.24,"c":4.26,"v":158258},{"d":"1982-04-28","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":149610},{"d":"1982-04-29","o":4.16,"h":4.16,"l":3.97,"c":3.97,"v":582010},{"d":"1982-04-30","o":3.99,"h":4.09,"l":3.99,"c":4.08,"v":216200},{"d":"1982-05-03","o":4.08,"h":4.12,"l":4.05,"c":4.1,"v":77832},{"d":"1982-05-04","o":4.13,"h":4.19,"l":4.13,"c":4.13,"v":1122510},{"d":"1982-05-05","o":4.13,"h":4.15,"l":4.1,"c":4.12,"v":735945},{"d":"1982-05-06","o":4.12,"h":4.12,"l":4.08,"c":4.08,"v":337272},{"d":"1982-05-07","o":4.08,"h":4.09,"l":4.05,"c":4.08,"v":298356},{"d":"1982-05-10","o":4.08,"h":4.09,"l":4.06,"c":4.06,"v":88210},{"d":"1982-05-11","o":4.06,"h":4.12,"l":4.02,"c":4.12,"v":217065},{"d":"1982-05-12","o":4.12,"h":4.15,"l":4.06,"c":4.09,"v":98587},{"d":"1982-05-13","o":4.09,"h":4.13,"l":4.08,"c":4.09,"v":85615},{"d":"1982-05-14","o":4.09,"h":4.12,"l":4.09,"c":4.12,"v":54482},{"d":"1982-05-17","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":285384},{"d":"1982-05-18","o":4.03,"h":4.03,"l":3.99,"c":4,"v":140098},{"d":"1982-05-19","o":4,"h":4.02,"l":3.99,"c":4,"v":134044},{"d":"1982-05-20","o":4,"h":4,"l":3.96,"c":3.97,"v":307004},{"d":"1982-05-21","o":3.97,"h":4.02,"l":3.97,"c":3.99,"v":311328},{"d":"1982-05-24","o":3.99,"h":3.99,"l":3.84,"c":3.86,"v":200634},{"d":"1982-05-25","o":3.86,"h":3.87,"l":3.74,"c":3.74,"v":374458},{"d":"1982-05-26","o":3.74,"h":3.74,"l":3.64,"c":3.69,"v":109830},{"d":"1982-05-27","o":3.69,"h":3.69,"l":3.64,"c":3.64,"v":108100},{"d":"1982-05-28","o":3.64,"h":3.67,"l":3.61,"c":3.64,"v":258575},{"d":"1982-06-01","o":3.61,"h":3.61,"l":3.44,"c":3.44,"v":697894},{"d":"1982-06-02","o":3.41,"h":3.41,"l":3.35,"c":3.38,"v":616602},{"d":"1982-06-03","o":3.38,"h":3.4,"l":3.35,"c":3.38,"v":722973},{"d":"1982-06-04","o":3.38,"h":3.4,"l":3.34,"c":3.34,"v":280195},{"d":"1982-06-07","o":3.34,"h":3.37,"l":3.25,"c":3.35,"v":248198},{"d":"1982-06-08","o":3.35,"h":3.37,"l":3.32,"c":3.32,"v":369270},{"d":"1982-06-09","o":3.32,"h":3.34,"l":3.32,"c":3.32,"v":298356},{"d":"1982-06-10","o":3.32,"h":3.32,"l":3.22,"c":3.25,"v":1049867},{"d":"1982-06-11","o":3.25,"h":3.31,"l":3.22,"c":3.27,"v":754970},{"d":"1982-06-14","o":3.25,"h":3.25,"l":3.18,"c":3.19,"v":752376},{"d":"1982-06-15","o":3.19,"h":3.19,"l":3.06,"c":3.15,"v":752376},{"d":"1982-06-16","o":3.15,"h":3.19,"l":3.12,"c":3.15,"v":224848},{"d":"1982-06-17","o":3.15,"h":3.17,"l":3.06,"c":3.06,"v":255116},{"d":"1982-06-18","o":3.06,"h":3.12,"l":3.01,"c":3.08,"v":805994},{"d":"1982-06-21","o":3.08,"h":3.12,"l":3.08,"c":3.09,"v":373594},{"d":"1982-06-22","o":3.09,"h":3.21,"l":3.09,"c":3.21,"v":407321},{"d":"1982-06-23","o":3.21,"h":3.3,"l":3.21,"c":3.3,"v":460074},{"d":"1982-06-24","o":3.3,"h":3.43,"l":3.27,"c":3.38,"v":298356},{"d":"1982-06-25","o":3.38,"h":3.41,"l":3.32,"c":3.35,"v":325165},{"d":"1982-06-28","o":3.35,"h":3.44,"l":3.31,"c":3.37,"v":129720},{"d":"1982-06-29","o":3.37,"h":3.44,"l":3.37,"c":3.44,"v":139233},{"d":"1982-06-30","o":3.47,"h":3.53,"l":3.47,"c":3.51,"v":75238},{"d":"1982-07-01","o":3.51,"h":3.53,"l":3.43,"c":3.43,"v":1206396},{"d":"1982-07-02","o":3.41,"h":3.41,"l":3.34,"c":3.38,"v":102046},{"d":"1982-07-06","o":3.38,"h":3.41,"l":3.37,"c":3.4,"v":144422},{"d":"1982-07-07","o":3.4,"h":3.41,"l":3.37,"c":3.37,"v":74373},{"d":"1982-07-08","o":3.37,"h":3.43,"l":3.37,"c":3.41,"v":85615},{"d":"1982-07-09","o":3.47,"h":3.58,"l":3.47,"c":3.58,"v":275006},{"d":"1982-07-12","o":3.58,"h":3.61,"l":3.51,"c":3.54,"v":364081},{"d":"1982-07-13","o":3.54,"h":3.58,"l":3.5,"c":3.57,"v":351974},{"d":"1982-07-14","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":192850},{"d":"1982-07-15","o":3.67,"h":3.69,"l":3.64,"c":3.64,"v":231766},{"d":"1982-07-16","o":3.64,"h":3.64,"l":3.58,"c":3.58,"v":110694},{"d":"1982-07-19","o":3.58,"h":3.6,"l":3.57,"c":3.57,"v":485153},{"d":"1982-07-20","o":3.57,"h":3.6,"l":3.56,"c":3.56,"v":1429514},{"d":"1982-07-21","o":3.54,"h":3.54,"l":3.48,"c":3.48,"v":545689},{"d":"1982-07-22","o":3.47,"h":3.47,"l":3.35,"c":3.35,"v":545689},{"d":"1982-07-23","o":3.35,"h":3.38,"l":3.31,"c":3.31,"v":61401},{"d":"1982-07-26","o":3.3,"h":3.3,"l":3.18,"c":3.21,"v":667626},{"d":"1982-07-27","o":3.21,"h":3.21,"l":3.14,"c":3.17,"v":473910},{"d":"1982-07-28","o":3.15,"h":3.15,"l":3.08,"c":3.11,"v":800805},{"d":"1982-07-29","o":3.11,"h":3.15,"l":3.08,"c":3.12,"v":166906},{"d":"1982-07-30","o":3.12,"h":3.17,"l":3.11,"c":3.12,"v":56212},{"d":"1982-08-02","o":3.12,"h":3.18,"l":3.12,"c":3.18,"v":311328},{"d":"1982-08-03","o":3.18,"h":3.18,"l":3.12,"c":3.12,"v":243009},{"d":"1982-08-04","o":3.09,"h":3.09,"l":2.92,"c":2.93,"v":569903},{"d":"1982-08-05","o":2.93,"h":2.95,"l":2.89,"c":2.89,"v":941767},{"d":"1982-08-06","o":2.89,"h":2.91,"l":2.85,"c":2.89,"v":410780},{"d":"1982-08-09","o":2.88,"h":2.88,"l":2.83,"c":2.85,"v":317382},{"d":"1982-08-10","o":2.85,"h":2.86,"l":2.79,"c":2.8,"v":683192},{"d":"1982-08-11","o":2.8,"h":2.8,"l":2.79,"c":2.8,"v":169501},{"d":"1982-08-12","o":2.79,"h":2.79,"l":2.78,"c":2.78,"v":94263},{"d":"1982-08-13","o":2.78,"h":2.82,"l":2.75,"c":2.82,"v":243009},{"d":"1982-08-16","o":2.82,"h":2.85,"l":2.78,"c":2.78,"v":537906},{"d":"1982-08-17","o":2.78,"h":2.88,"l":2.73,"c":2.88,"v":653789},{"d":"1982-08-18","o":2.91,"h":3.06,"l":2.91,"c":2.92,"v":597577},{"d":"1982-08-19","o":2.92,"h":2.98,"l":2.92,"c":2.95,"v":1672523},{"d":"1982-08-20","o":2.98,"h":3.12,"l":2.98,"c":3.09,"v":567309},{"d":"1982-08-23","o":3.11,"h":3.19,"l":3.11,"c":3.19,"v":463533},{"d":"1982-08-24","o":3.19,"h":3.24,"l":3.12,"c":3.19,"v":1363790},{"d":"1982-08-25","o":3.22,"h":3.37,"l":3.22,"c":3.35,"v":1307578},{"d":"1982-08-26","o":3.37,"h":3.5,"l":3.37,"c":3.43,"v":1776299},{"d":"1982-08-27","o":3.43,"h":3.43,"l":3.31,"c":3.35,"v":284519},{"d":"1982-08-30","o":3.35,"h":3.38,"l":3.21,"c":3.21,"v":470451},{"d":"1982-08-31","o":3.21,"h":3.22,"l":3.15,"c":3.22,"v":290573},{"d":"1982-09-01","o":3.22,"h":3.28,"l":3.18,"c":3.21,"v":2104058},{"d":"1982-09-02","o":3.21,"h":3.32,"l":3.17,"c":3.32,"v":2678286},{"d":"1982-09-03","o":3.35,"h":3.51,"l":3.35,"c":3.44,"v":1089648},{"d":"1982-09-07","o":3.43,"h":3.43,"l":3.35,"c":3.37,"v":214470},{"d":"1982-09-08","o":3.37,"h":3.44,"l":3.35,"c":3.4,"v":334678},{"d":"1982-09-09","o":3.4,"h":3.45,"l":3.4,"c":3.44,"v":364081},{"d":"1982-09-10","o":3.43,"h":3.43,"l":3.38,"c":3.4,"v":136638},{"d":"1982-09-13","o":3.38,"h":3.38,"l":3.32,"c":3.37,"v":1383680},{"d":"1982-09-14","o":3.37,"h":3.41,"l":3.31,"c":3.32,"v":773131},{"d":"1982-09-15","o":3.32,"h":3.32,"l":3.3,"c":3.31,"v":714325},{"d":"1982-09-16","o":3.31,"h":3.34,"l":3.31,"c":3.34,"v":799940},{"d":"1982-09-17","o":3.32,"h":3.32,"l":3.3,"c":3.32,"v":258575},{"d":"1982-09-20","o":3.32,"h":3.32,"l":3.28,"c":3.3,"v":158258},{"d":"1982-09-21","o":3.3,"h":3.32,"l":3.27,"c":3.32,"v":1099161},{"d":"1982-09-22","o":3.34,"h":3.44,"l":3.34,"c":3.34,"v":1905154},{"d":"1982-09-23","o":3.34,"h":3.34,"l":3.3,"c":3.31,"v":886420},{"d":"1982-09-24","o":3.31,"h":3.32,"l":3.28,"c":3.3,"v":9187635},{"d":"1982-09-27","o":3.3,"h":3.3,"l":3.22,"c":3.24,"v":200634},{"d":"1982-09-28","o":3.24,"h":3.28,"l":3.19,"c":3.21,"v":1076676},{"d":"1982-09-29","o":3.21,"h":3.21,"l":3.11,"c":3.14,"v":3634754},{"d":"1982-09-30","o":3.12,"h":3.12,"l":3.09,"c":3.11,"v":255981},{"d":"1982-10-01","o":3.11,"h":3.14,"l":3.08,"c":3.14,"v":266358},{"d":"1982-10-04","o":3.11,"h":3.11,"l":3.05,"c":3.09,"v":526663},{"d":"1982-10-05","o":3.11,"h":3.15,"l":3.11,"c":3.15,"v":1250501},{"d":"1982-10-06","o":3.15,"h":3.17,"l":3.06,"c":3.17,"v":672814},{"d":"1982-10-07","o":3.19,"h":3.28,"l":3.19,"c":3.28,"v":1270391},{"d":"1982-10-08","o":3.35,"h":3.41,"l":3.35,"c":3.4,"v":939173},{"d":"1982-10-11","o":3.43,"h":3.66,"l":3.43,"c":3.61,"v":606225},{"d":"1982-10-12","o":3.61,"h":3.66,"l":3.5,"c":3.54,"v":1853266},{"d":"1982-10-13","o":3.54,"h":3.74,"l":3.51,"c":3.74,"v":2223401},{"d":"1982-10-14","o":3.74,"h":3.74,"l":3.6,"c":3.6,"v":645141},{"d":"1982-10-15","o":3.6,"h":3.67,"l":3.56,"c":3.67,"v":1202937},{"d":"1982-10-18","o":3.67,"h":3.69,"l":3.57,"c":3.63,"v":1653498},{"d":"1982-10-19","o":3.63,"h":3.66,"l":3.6,"c":3.66,"v":787833},{"d":"1982-10-20","o":3.67,"h":3.83,"l":3.67,"c":3.82,"v":1534155},{"d":"1982-10-21","o":3.86,"h":3.93,"l":3.86,"c":3.93,"v":1049002},{"d":"1982-10-22","o":3.93,"h":4,"l":3.92,"c":3.96,"v":588064},{"d":"1982-10-25","o":3.93,"h":3.93,"l":3.74,"c":3.74,"v":369270},{"d":"1982-10-26","o":3.74,"h":3.77,"l":3.67,"c":3.74,"v":1893047},{"d":"1982-10-27","o":3.74,"h":3.79,"l":3.7,"c":3.76,"v":510232},{"d":"1982-10-28","o":3.76,"h":3.84,"l":3.76,"c":3.77,"v":1521183},{"d":"1982-10-29","o":3.76,"h":3.76,"l":3.71,"c":3.74,"v":1135482},{"d":"1982-11-01","o":3.74,"h":3.8,"l":3.71,"c":3.79,"v":1852402},{"d":"1982-11-02","o":3.79,"h":3.84,"l":3.77,"c":3.8,"v":867394},{"d":"1982-11-03","o":3.82,"h":4.15,"l":3.82,"c":4.15,"v":1441622},{"d":"1982-11-04","o":4.15,"h":4.24,"l":4.1,"c":4.1,"v":735080},{"d":"1982-11-05","o":4.1,"h":4.26,"l":4.05,"c":4.26,"v":790427},{"d":"1982-11-08","o":4.26,"h":4.28,"l":4.24,"c":4.24,"v":419428},{"d":"1982-11-09","o":4.25,"h":4.48,"l":4.25,"c":4.45,"v":622656},{"d":"1982-11-10","o":4.54,"h":4.64,"l":4.54,"c":4.6,"v":908040},{"d":"1982-11-11","o":4.6,"h":4.67,"l":4.57,"c":4.67,"v":381377},{"d":"1982-11-12","o":4.67,"h":4.76,"l":4.58,"c":4.58,"v":634763},{"d":"1982-11-15","o":4.55,"h":4.55,"l":4.39,"c":4.52,"v":818966},{"d":"1982-11-16","o":4.35,"h":4.35,"l":4.25,"c":4.34,"v":596712},{"d":"1982-11-17","o":4.32,"h":4.32,"l":4.19,"c":4.24,"v":405591},{"d":"1982-11-18","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":415104},{"d":"1982-11-19","o":4.31,"h":4.32,"l":4.26,"c":4.29,"v":215335},{"d":"1982-11-22","o":4.25,"h":4.25,"l":4.13,"c":4.13,"v":608819},{"d":"1982-11-23","o":4.13,"h":4.13,"l":3.96,"c":4.06,"v":473910},{"d":"1982-11-24","o":4.08,"h":4.18,"l":4.08,"c":4.15,"v":292302},{"d":"1982-11-26","o":4.18,"h":4.31,"l":4.18,"c":4.29,"v":181608},{"d":"1982-11-29","o":4.29,"h":4.31,"l":4.22,"c":4.25,"v":230902},{"d":"1982-11-30","o":4.25,"h":4.26,"l":4.12,"c":4.22,"v":293167},{"d":"1982-12-01","o":4.22,"h":4.37,"l":4.22,"c":4.25,"v":925336},{"d":"1982-12-02","o":4.25,"h":4.25,"l":4.05,"c":4.09,"v":951280},{"d":"1982-12-03","o":4.09,"h":4.1,"l":4.02,"c":4.05,"v":307004},{"d":"1982-12-06","o":4.05,"h":4.05,"l":3.92,"c":4.05,"v":437589},{"d":"1982-12-07","o":4.05,"h":4.16,"l":4.03,"c":4.05,"v":997979},{"d":"1982-12-08","o":4.05,"h":4.06,"l":4.02,"c":4.03,"v":821560},{"d":"1982-12-09","o":4.03,"h":4.03,"l":3.95,"c":3.96,"v":203228},{"d":"1982-12-10","o":3.96,"h":4.02,"l":3.96,"c":4.02,"v":365810},{"d":"1982-12-13","o":4.02,"h":4.03,"l":3.97,"c":4,"v":326030},{"d":"1982-12-14","o":4,"h":4.06,"l":3.77,"c":3.77,"v":1535020},{"d":"1982-12-15","o":3.77,"h":3.77,"l":3.58,"c":3.7,"v":814642},{"d":"1982-12-16","o":3.7,"h":3.71,"l":3.67,"c":3.7,"v":653789},{"d":"1982-12-17","o":3.7,"h":3.84,"l":3.7,"c":3.8,"v":509367},{"d":"1982-12-20","o":3.8,"h":3.83,"l":3.8,"c":3.82,"v":173825},{"d":"1982-12-21","o":3.82,"h":3.9,"l":3.7,"c":3.87,"v":1425190},{"d":"1982-12-22","o":3.87,"h":3.93,"l":3.83,"c":3.87,"v":735945},{"d":"1982-12-23","o":3.87,"h":3.93,"l":3.84,"c":3.89,"v":549148},{"d":"1982-12-27","o":3.92,"h":4.08,"l":3.92,"c":4.05,"v":746322},{"d":"1982-12-28","o":4.05,"h":4.12,"l":4.02,"c":4.1,"v":1858455},{"d":"1982-12-29","o":4.1,"h":4.18,"l":4.08,"c":4.15,"v":826749},{"d":"1982-12-30","o":4.16,"h":4.25,"l":4.16,"c":4.22,"v":1208126},{"d":"1982-12-31","o":4.22,"h":4.24,"l":4.19,"c":4.21,"v":1086189},{"d":"1983-01-03","o":4.21,"h":4.22,"l":4.1,"c":4.1,"v":537906},{"d":"1983-01-04","o":4.1,"h":4.1,"l":3.93,"c":4.08,"v":729026},{"d":"1983-01-05","o":4.08,"h":4.25,"l":4.06,"c":4.16,"v":577686},{"d":"1983-01-06","o":4.22,"h":4.51,"l":4.22,"c":4.51,"v":1949259},{"d":"1983-01-07","o":4.54,"h":4.77,"l":4.54,"c":4.73,"v":1765922},{"d":"1983-01-10","o":4.73,"h":4.96,"l":4.71,"c":4.93,"v":2498407},{"d":"1983-01-11","o":4.94,"h":5.12,"l":4.94,"c":5.1,"v":3792148},{"d":"1983-01-12","o":5.1,"h":5.32,"l":5.1,"c":5.19,"v":5251930},{"d":"1983-01-13","o":5.12,"h":5.12,"l":5.02,"c":5.03,"v":1883534},{"d":"1983-01-14","o":5.03,"h":5.04,"l":4.77,"c":4.93,"v":1252230},{"d":"1983-01-17","o":4.89,"h":4.89,"l":4.8,"c":4.83,"v":2466410},{"d":"1983-01-18","o":4.8,"h":4.8,"l":4.71,"c":4.74,"v":1809162},{"d":"1983-01-19","o":4.74,"h":4.74,"l":4.61,"c":4.65,"v":772266},{"d":"1983-01-20","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":818101},{"d":"1983-01-21","o":4.65,"h":4.65,"l":4.57,"c":4.6,"v":1337846},{"d":"1983-01-24","o":4.57,"h":4.57,"l":4.37,"c":4.44,"v":1776299},{"d":"1983-01-25","o":4.44,"h":4.55,"l":4.44,"c":4.5,"v":1036030},{"d":"1983-01-26","o":4.54,"h":4.64,"l":4.54,"c":4.57,"v":886420},{"d":"1983-01-27","o":4.57,"h":4.71,"l":4.57,"c":4.7,"v":1518589},{"d":"1983-01-28","o":4.77,"h":4.84,"l":4.77,"c":4.83,"v":831073},{"d":"1983-01-31","o":4.83,"h":4.86,"l":4.83,"c":4.84,"v":703947},{"d":"1983-02-01","o":4.86,"h":4.97,"l":4.86,"c":4.93,"v":915823},{"d":"1983-02-02","o":4.94,"h":5.1,"l":4.94,"c":5,"v":791292},{"d":"1983-02-03","o":5.06,"h":5.13,"l":5.06,"c":5.1,"v":637358},{"d":"1983-02-04","o":5.1,"h":5.17,"l":5.09,"c":5.09,"v":1302389},{"d":"1983-02-07","o":5.09,"h":5.15,"l":5.09,"c":5.12,"v":325165},{"d":"1983-02-08","o":5.1,"h":5.1,"l":5.02,"c":5.02,"v":159988},{"d":"1983-02-09","o":5.02,"h":5.06,"l":4.93,"c":4.93,"v":204093},{"d":"1983-02-10","o":4.96,"h":5.06,"l":4.96,"c":5,"v":579416},{"d":"1983-02-11","o":5,"h":5.09,"l":5,"c":5.04,"v":1024788},{"d":"1983-02-14","o":5.04,"h":5.16,"l":5.04,"c":5.16,"v":652059},{"d":"1983-02-15","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":1737383},{"d":"1983-02-16","o":5.19,"h":5.2,"l":5.06,"c":5.09,"v":960793},{"d":"1983-02-17","o":5.03,"h":5.03,"l":4.94,"c":5.02,"v":310463},{"d":"1983-02-18","o":5.02,"h":5.12,"l":4.99,"c":5.09,"v":670220},{"d":"1983-02-22","o":5.09,"h":5.15,"l":5.09,"c":5.13,"v":685786},{"d":"1983-02-23","o":5.1,"h":5.1,"l":5,"c":5.03,"v":506773},{"d":"1983-02-24","o":5.03,"h":5.09,"l":5,"c":5.03,"v":457479},{"d":"1983-02-25","o":5.15,"h":5.2,"l":5.15,"c":5.16,"v":798210},{"d":"1983-02-28","o":5.16,"h":5.16,"l":5.1,"c":5.13,"v":408186},{"d":"1983-03-01","o":5.15,"h":5.26,"l":5.15,"c":5.23,"v":690110},{"d":"1983-03-02","o":5.23,"h":5.32,"l":5.22,"c":5.32,"v":614873},{"d":"1983-03-03","o":5.32,"h":5.43,"l":5.29,"c":5.43,"v":1045543},{"d":"1983-03-04","o":5.43,"h":5.56,"l":5.42,"c":5.52,"v":518880},{"d":"1983-03-07","o":5.49,"h":5.49,"l":5.39,"c":5.46,"v":1247906},{"d":"1983-03-08","o":5.46,"h":5.46,"l":5.26,"c":5.28,"v":667626},{"d":"1983-03-09","o":5.28,"h":5.35,"l":5.23,"c":5.32,"v":603630},{"d":"1983-03-10","o":5.32,"h":5.32,"l":5.13,"c":5.13,"v":554337},{"d":"1983-03-11","o":5.13,"h":5.16,"l":5.03,"c":5.07,"v":701353},{"d":"1983-03-14","o":5.07,"h":5.15,"l":5.03,"c":5.12,"v":272412},{"d":"1983-03-15","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":267223},{"d":"1983-03-16","o":5.12,"h":5.15,"l":5.07,"c":5.1,"v":343326},{"d":"1983-03-17","o":5.09,"h":5.09,"l":5.04,"c":5.04,"v":409050},{"d":"1983-03-18","o":5.04,"h":5.06,"l":4.97,"c":5.02,"v":341596},{"d":"1983-03-21","o":4.99,"h":4.99,"l":4.93,"c":4.94,"v":434130},{"d":"1983-03-22","o":4.94,"h":4.96,"l":4.77,"c":4.77,"v":773131},{"d":"1983-03-23","o":4.77,"h":5.03,"l":4.77,"c":5.03,"v":1453729},{"d":"1983-03-24","o":5.03,"h":5.03,"l":4.96,"c":5.02,"v":1057650},{"d":"1983-03-25","o":5.02,"h":5.03,"l":4.84,"c":4.87,"v":871718},{"d":"1983-03-28","o":4.87,"h":4.91,"l":4.86,"c":4.87,"v":319976},{"d":"1983-03-29","o":4.86,"h":4.86,"l":4.7,"c":4.73,"v":287114},{"d":"1983-03-30","o":4.74,"h":4.91,"l":4.74,"c":4.91,"v":1851537},{"d":"1983-03-31","o":4.91,"h":4.99,"l":4.7,"c":4.73,"v":841450},{"d":"1983-04-04","o":4.7,"h":4.7,"l":4.64,"c":4.65,"v":470451},{"d":"1983-04-05","o":4.65,"h":4.67,"l":4.6,"c":4.61,"v":569903},{"d":"1983-04-06","o":4.6,"h":4.61,"l":4.47,"c":4.48,"v":1240988},{"d":"1983-04-07","o":4.47,"h":4.5,"l":4.42,"c":4.44,"v":837126},{"d":"1983-04-08","o":4.44,"h":4.52,"l":4.42,"c":4.51,"v":1889588},{"d":"1983-04-11","o":4.74,"h":4.74,"l":4.52,"c":4.74,"v":1528102},{"d":"1983-04-12","o":4.77,"h":4.78,"l":4.73,"c":4.73,"v":178149},{"d":"1983-04-13","o":4.73,"h":4.74,"l":4.63,"c":4.71,"v":2505326},{"d":"1983-04-14","o":4.76,"h":4.76,"l":4.63,"c":4.65,"v":339866},{"d":"1983-04-15","o":4.64,"h":4.71,"l":4.58,"c":4.71,"v":575092},{"d":"1983-04-18","o":4.86,"h":5.03,"l":4.74,"c":4.99,"v":693570},{"d":"1983-04-19","o":4.99,"h":5.07,"l":4.96,"c":4.97,"v":1007492},{"d":"1983-04-20","o":4.96,"h":5.04,"l":4.96,"c":5.02,"v":1058515},{"d":"1983-04-21","o":5.07,"h":5.1,"l":5,"c":5,"v":1116457},{"d":"1983-04-22","o":4.97,"h":5.04,"l":4.91,"c":4.94,"v":1554046},{"d":"1983-04-25","o":4.87,"h":4.96,"l":4.77,"c":4.78,"v":213606},{"d":"1983-04-26","o":4.78,"h":4.84,"l":4.73,"c":4.84,"v":269818},{"d":"1983-04-27","o":4.84,"h":4.89,"l":4.8,"c":4.81,"v":735945},{"d":"1983-04-28","o":4.91,"h":5.02,"l":4.8,"c":4.94,"v":377918},{"d":"1983-04-29","o":4.93,"h":5,"l":4.86,"c":4.96,"v":590658},{"d":"1983-05-02","o":4.89,"h":4.96,"l":4.8,"c":4.8,"v":390890},{"d":"1983-05-03","o":4.8,"h":4.8,"l":4.76,"c":4.77,"v":254251},{"d":"1983-05-04","o":4.77,"h":4.8,"l":4.74,"c":4.76,"v":394349},{"d":"1983-05-05","o":4.77,"h":4.8,"l":4.73,"c":4.73,"v":1965690},{"d":"1983-05-06","o":4.74,"h":4.86,"l":4.74,"c":4.76,"v":2566726},{"d":"1983-05-09","o":4.74,"h":4.76,"l":4.7,"c":4.76,"v":709136},{"d":"1983-05-10","o":4.76,"h":4.93,"l":4.76,"c":4.93,"v":1687225},{"d":"1983-05-11","o":4.93,"h":4.93,"l":4.8,"c":4.83,"v":375323},{"d":"1983-05-12","o":4.83,"h":4.83,"l":4.78,"c":4.78,"v":543959},{"d":"1983-05-13","o":4.78,"h":4.83,"l":4.78,"c":4.81,"v":326894},{"d":"1983-05-16","o":4.81,"h":4.84,"l":4.77,"c":4.8,"v":333813},{"d":"1983-05-17","o":4.81,"h":4.84,"l":4.78,"c":4.81,"v":1589502},{"d":"1983-05-18","o":4.84,"h":5.04,"l":4.83,"c":5,"v":1545398},{"d":"1983-05-19","o":4.97,"h":5.03,"l":4.97,"c":4.99,"v":251657},{"d":"1983-05-20","o":4.94,"h":4.96,"l":4.91,"c":4.94,"v":221389},{"d":"1983-05-23","o":4.93,"h":4.93,"l":4.89,"c":4.91,"v":694434},{"d":"1983-05-24","o":4.93,"h":5.06,"l":4.93,"c":5.06,"v":1643985},{"d":"1983-05-25","o":5.09,"h":5.26,"l":5.09,"c":5.26,"v":764483},{"d":"1983-05-26","o":5.26,"h":5.42,"l":5.26,"c":5.32,"v":1617176},{"d":"1983-05-27","o":5.32,"h":5.36,"l":5.3,"c":5.32,"v":1228881},{"d":"1983-05-31","o":5.32,"h":5.36,"l":5.26,"c":5.26,"v":2282207},{"d":"1983-06-01","o":5.26,"h":5.29,"l":5.15,"c":5.15,"v":3029394},{"d":"1983-06-02","o":5.23,"h":5.25,"l":5.12,"c":5.16,"v":895068},{"d":"1983-06-03","o":5.15,"h":5.17,"l":5.12,"c":5.13,"v":954739},{"d":"1983-06-06","o":5.13,"h":5.13,"l":5.09,"c":5.09,"v":548283},{"d":"1983-06-07","o":5.09,"h":5.09,"l":5.03,"c":5.04,"v":792157},{"d":"1983-06-08","o":5.02,"h":5.03,"l":4.94,"c":5.02,"v":1978662},{"d":"1983-06-09","o":5.02,"h":5.1,"l":4.99,"c":5.1,"v":1268662},{"d":"1983-06-10","o":5.19,"h":5.2,"l":5.15,"c":5.17,"v":490342},{"d":"1983-06-13","o":5.2,"h":5.32,"l":5.2,"c":5.29,"v":542230},{"d":"1983-06-14","o":5.29,"h":5.41,"l":5.29,"c":5.33,"v":455750},{"d":"1983-06-15","o":5.3,"h":5.67,"l":5.3,"c":5.64,"v":1791866},{"d":"1983-06-16","o":5.62,"h":5.71,"l":5.61,"c":5.67,"v":748052},{"d":"1983-06-17","o":5.67,"h":5.88,"l":5.67,"c":5.75,"v":1690684},{"d":"1983-06-20","o":5.75,"h":5.84,"l":5.75,"c":5.81,"v":582010},{"d":"1983-06-21","o":5.81,"h":5.87,"l":5.77,"c":5.83,"v":1290282},{"d":"1983-06-22","o":5.8,"h":5.84,"l":5.74,"c":5.83,"v":921012},{"d":"1983-06-23","o":5.81,"h":5.88,"l":5.74,"c":5.74,"v":803399},{"d":"1983-06-24","o":5.75,"h":5.75,"l":5.71,"c":5.74,"v":320841},{"d":"1983-06-27","o":5.68,"h":5.68,"l":5.55,"c":5.59,"v":498125},{"d":"1983-06-28","o":5.55,"h":5.58,"l":5.38,"c":5.38,"v":742863},{"d":"1983-06-29","o":5.35,"h":5.45,"l":5.35,"c":5.43,"v":290573},{"d":"1983-06-30","o":5.41,"h":5.59,"l":5.41,"c":5.52,"v":510232},{"d":"1983-07-01","o":5.49,"h":5.55,"l":5.49,"c":5.55,"v":355433},{"d":"1983-07-05","o":5.49,"h":5.49,"l":5.43,"c":5.43,"v":120207},{"d":"1983-07-06","o":5.43,"h":5.55,"l":5.43,"c":5.55,"v":251657},{"d":"1983-07-07","o":5.55,"h":5.59,"l":5.52,"c":5.55,"v":1121646},{"d":"1983-07-08","o":5.54,"h":5.58,"l":5.51,"c":5.55,"v":206687},{"d":"1983-07-11","o":5.49,"h":5.52,"l":5.42,"c":5.46,"v":497260},{"d":"1983-07-12","o":5.36,"h":5.38,"l":5.29,"c":5.32,"v":302680},{"d":"1983-07-13","o":5.35,"h":5.38,"l":5.33,"c":5.38,"v":54482},{"d":"1983-07-14","o":5.38,"h":5.45,"l":5.35,"c":5.43,"v":1263473},{"d":"1983-07-15","o":5.46,"h":5.46,"l":5.33,"c":5.36,"v":185932},{"d":"1983-07-18","o":5.38,"h":5.48,"l":5.38,"c":5.48,"v":109830},{"d":"1983-07-19","o":5.46,"h":5.64,"l":5.46,"c":5.62,"v":443642},{"d":"1983-07-20","o":5.59,"h":5.78,"l":5.59,"c":5.77,"v":369270},{"d":"1983-07-21","o":5.77,"h":5.77,"l":5.61,"c":5.61,"v":184202},{"d":"1983-07-22","o":5.59,"h":5.64,"l":5.54,"c":5.54,"v":258575},{"d":"1983-07-25","o":5.54,"h":5.55,"l":5.48,"c":5.48,"v":564714},{"d":"1983-07-26","o":5.51,"h":5.51,"l":5.33,"c":5.38,"v":1132023},{"d":"1983-07-27","o":5.43,"h":5.48,"l":5.43,"c":5.45,"v":968576},{"d":"1983-07-28","o":5.42,"h":5.43,"l":5.38,"c":5.41,"v":269818},{"d":"1983-07-29","o":5.38,"h":5.41,"l":5.35,"c":5.38,"v":449696},{"d":"1983-08-01","o":5.35,"h":5.35,"l":5.17,"c":5.25,"v":255981},{"d":"1983-08-02","o":5.22,"h":5.25,"l":5.15,"c":5.15,"v":197174},{"d":"1983-08-03","o":5.15,"h":5.17,"l":5.06,"c":5.06,"v":266358},{"d":"1983-08-04","o":5.12,"h":5.13,"l":5.07,"c":5.13,"v":231766},{"d":"1983-08-05","o":5.16,"h":5.23,"l":5.03,"c":5.04,"v":550013},{"d":"1983-08-08","o":5,"h":5,"l":4.77,"c":4.83,"v":933119},{"d":"1983-08-09","o":4.89,"h":4.94,"l":4.86,"c":4.91,"v":521474},{"d":"1983-08-10","o":4.94,"h":5.02,"l":4.91,"c":4.99,"v":383971},{"d":"1983-08-11","o":5.02,"h":5.07,"l":5.02,"c":5.03,"v":364081},{"d":"1983-08-12","o":5.06,"h":5.13,"l":5.03,"c":5.09,"v":960793},{"d":"1983-08-15","o":5.12,"h":5.19,"l":5.03,"c":5.06,"v":319976},{"d":"1983-08-16","o":5.09,"h":5.09,"l":5,"c":5.03,"v":443642},{"d":"1983-08-17","o":5.04,"h":5.17,"l":4.99,"c":5.17,"v":1041219},{"d":"1983-08-18","o":5.17,"h":5.32,"l":5.17,"c":5.26,"v":630439},{"d":"1983-08-19","o":5.26,"h":5.43,"l":5.25,"c":5.38,"v":284519},{"d":"1983-08-22","o":5.39,"h":5.45,"l":5.39,"c":5.42,"v":314787},{"d":"1983-08-23","o":5.42,"h":5.51,"l":5.39,"c":5.39,"v":328624},{"d":"1983-08-24","o":5.38,"h":5.41,"l":5.26,"c":5.26,"v":2151622},{"d":"1983-08-25","o":5.23,"h":5.35,"l":5.23,"c":5.35,"v":1947530},{"d":"1983-08-26","o":5.32,"h":5.46,"l":5.32,"c":5.46,"v":364081},{"d":"1983-08-29","o":5.48,"h":5.52,"l":5.45,"c":5.49,"v":283654},{"d":"1983-08-30","o":5.46,"h":5.55,"l":5.46,"c":5.52,"v":302680},{"d":"1983-08-31","o":5.52,"h":5.64,"l":5.51,"c":5.62,"v":437589},{"d":"1983-09-01","o":5.61,"h":5.61,"l":5.51,"c":5.52,"v":362351},{"d":"1983-09-02","o":5.54,"h":5.55,"l":5.51,"c":5.55,"v":246468},{"d":"1983-09-06","o":5.69,"h":5.72,"l":5.61,"c":5.64,"v":511097},{"d":"1983-09-07","o":5.62,"h":5.69,"l":5.61,"c":5.68,"v":659842},{"d":"1983-09-08","o":5.68,"h":5.72,"l":5.68,"c":5.68,"v":770537},{"d":"1983-09-09","o":5.68,"h":5.77,"l":5.68,"c":5.75,"v":525798},{"d":"1983-09-12","o":5.9,"h":5.9,"l":5.72,"c":5.72,"v":858746},{"d":"1983-09-13","o":5.75,"h":5.75,"l":5.67,"c":5.69,"v":551742},{"d":"1983-09-14","o":5.69,"h":5.69,"l":5.61,"c":5.65,"v":358027},{"d":"1983-09-15","o":5.64,"h":5.67,"l":5.59,"c":5.62,"v":374458},{"d":"1983-09-16","o":5.61,"h":5.61,"l":5.54,"c":5.59,"v":687516},{"d":"1983-09-19","o":5.58,"h":5.69,"l":5.58,"c":5.67,"v":488612},{"d":"1983-09-20","o":5.67,"h":5.71,"l":5.59,"c":5.59,"v":1372438},{"d":"1983-09-21","o":5.61,"h":5.64,"l":5.56,"c":5.56,"v":933119},{"d":"1983-09-22","o":5.56,"h":5.61,"l":5.49,"c":5.49,"v":757565},{"d":"1983-09-23","o":5.49,"h":5.61,"l":5.49,"c":5.61,"v":667626},{"d":"1983-09-26","o":5.58,"h":5.67,"l":5.52,"c":5.52,"v":1253960},{"d":"1983-09-27","o":5.52,"h":5.52,"l":5.46,"c":5.52,"v":561255},{"d":"1983-09-28","o":5.52,"h":5.58,"l":5.52,"c":5.58,"v":157394},{"d":"1983-09-29","o":5.55,"h":5.55,"l":5.49,"c":5.52,"v":422022},{"d":"1983-09-30","o":5.54,"h":5.54,"l":5.48,"c":5.51,"v":306139},{"d":"1983-10-03","o":5.51,"h":5.59,"l":5.49,"c":5.59,"v":435859},{"d":"1983-10-04","o":5.58,"h":5.59,"l":5.55,"c":5.58,"v":568174},{"d":"1983-10-05","o":5.56,"h":5.61,"l":5.56,"c":5.59,"v":217930},{"d":"1983-10-06","o":5.59,"h":5.64,"l":5.52,"c":5.54,"v":1886129},{"d":"1983-10-07","o":5.54,"h":5.54,"l":5.46,"c":5.49,"v":585470},{"d":"1983-10-10","o":5.51,"h":5.59,"l":5.48,"c":5.56,"v":1027382},{"d":"1983-10-11","o":5.56,"h":5.56,"l":5.49,"c":5.49,"v":307004},{"d":"1983-10-12","o":5.49,"h":5.59,"l":5.46,"c":5.54,"v":964252},{"d":"1983-10-13","o":5.52,"h":5.55,"l":5.48,"c":5.48,"v":204958},{"d":"1983-10-14","o":5.51,"h":5.51,"l":5.46,"c":5.49,"v":106370},{"d":"1983-10-17","o":5.52,"h":5.52,"l":5.41,"c":5.42,"v":343326},{"d":"1983-10-18","o":5.39,"h":5.42,"l":5.2,"c":5.2,"v":319976},{"d":"1983-10-19","o":5.17,"h":5.23,"l":5.12,"c":5.23,"v":563850},{"d":"1983-10-20","o":5.22,"h":5.29,"l":5.19,"c":5.19,"v":256846},{"d":"1983-10-21","o":5.19,"h":5.2,"l":5.1,"c":5.15,"v":277601},{"d":"1983-10-24","o":5.12,"h":5.12,"l":4.99,"c":5.12,"v":636493},{"d":"1983-10-25","o":5.09,"h":5.15,"l":5.02,"c":5.12,"v":505043},{"d":"1983-10-26","o":5.1,"h":5.13,"l":5.06,"c":5.06,"v":619197},{"d":"1983-10-27","o":5.03,"h":5.03,"l":4.84,"c":4.91,"v":1272986},{"d":"1983-10-28","o":4.89,"h":4.9,"l":4.84,"c":4.84,"v":459209},{"d":"1983-10-31","o":4.87,"h":4.93,"l":4.87,"c":4.87,"v":690975},{"d":"1983-11-01","o":4.91,"h":5.02,"l":4.9,"c":5.02,"v":265494},{"d":"1983-11-02","o":5.04,"h":5.1,"l":4.93,"c":4.94,"v":1364654},{"d":"1983-11-03","o":4.96,"h":4.96,"l":4.87,"c":4.96,"v":1388004},{"d":"1983-11-04","o":4.96,"h":4.96,"l":4.93,"c":4.93,"v":108965},{"d":"1983-11-07","o":4.93,"h":4.99,"l":4.93,"c":4.94,"v":179878},{"d":"1983-11-08","o":4.96,"h":4.97,"l":4.93,"c":4.96,"v":1164886},{"d":"1983-11-09","o":4.94,"h":4.94,"l":4.91,"c":4.93,"v":773131},{"d":"1983-11-10","o":4.9,"h":4.91,"l":4.81,"c":4.86,"v":300950},{"d":"1983-11-11","o":4.87,"h":4.96,"l":4.86,"c":4.94,"v":476505},{"d":"1983-11-14","o":4.93,"h":5,"l":4.91,"c":4.96,"v":1007492},{"d":"1983-11-15","o":4.96,"h":4.96,"l":4.91,"c":4.93,"v":308734},{"d":"1983-11-16","o":4.97,"h":5.2,"l":4.96,"c":5.2,"v":1560099},{"d":"1983-11-17","o":5.17,"h":5.17,"l":5.1,"c":5.16,"v":388295},{"d":"1983-11-18","o":5.15,"h":5.15,"l":5.1,"c":5.12,"v":81291},{"d":"1983-11-21","o":5.12,"h":5.12,"l":5.07,"c":5.09,"v":171230},{"d":"1983-11-22","o":5.07,"h":5.13,"l":5.07,"c":5.13,"v":499854},{"d":"1983-11-23","o":5.1,"h":5.13,"l":5.09,"c":5.12,"v":358892},{"d":"1983-11-25","o":5.09,"h":5.15,"l":5.09,"c":5.13,"v":178149},{"d":"1983-11-28","o":5.1,"h":5.13,"l":5.07,"c":5.09,"v":418563},{"d":"1983-11-29","o":5.07,"h":5.12,"l":5.04,"c":5.06,"v":398673},{"d":"1983-11-30","o":5.06,"h":5.26,"l":5.06,"c":5.25,"v":1631013},{"d":"1983-12-01","o":5.22,"h":5.32,"l":5.19,"c":5.28,"v":157394},{"d":"1983-12-02","o":5.35,"h":5.52,"l":5.35,"c":5.43,"v":566444},{"d":"1983-12-05","o":5.38,"h":5.38,"l":5.28,"c":5.28,"v":272412},{"d":"1983-12-06","o":5.23,"h":5.35,"l":5.2,"c":5.33,"v":1356871},{"d":"1983-12-07","o":5.33,"h":5.36,"l":5.33,"c":5.33,"v":141827},{"d":"1983-12-08","o":5.33,"h":5.41,"l":5.3,"c":5.33,"v":263764},{"d":"1983-12-09","o":5.36,"h":5.43,"l":5.33,"c":5.42,"v":432400},{"d":"1983-12-12","o":5.45,"h":5.46,"l":5.41,"c":5.41,"v":421158},{"d":"1983-12-13","o":5.38,"h":5.38,"l":5.32,"c":5.32,"v":196310},{"d":"1983-12-14","o":5.33,"h":5.33,"l":5.16,"c":5.19,"v":601901},{"d":"1983-12-15","o":5.16,"h":5.19,"l":5.12,"c":5.17,"v":368405},{"d":"1983-12-16","o":5.2,"h":5.36,"l":5.2,"c":5.3,"v":290573},{"d":"1983-12-19","o":5.32,"h":5.32,"l":5.28,"c":5.29,"v":155664},{"d":"1983-12-20","o":5.19,"h":5.26,"l":5.17,"c":5.19,"v":461803},{"d":"1983-12-21","o":5.2,"h":5.23,"l":5.17,"c":5.19,"v":179014},{"d":"1983-12-22","o":5.19,"h":5.23,"l":5.16,"c":5.16,"v":898527},{"d":"1983-12-23","o":5.16,"h":5.17,"l":5.15,"c":5.15,"v":136638},{"d":"1983-12-27","o":5.15,"h":5.2,"l":5.15,"c":5.19,"v":284519},{"d":"1983-12-28","o":5.17,"h":5.19,"l":5.17,"c":5.19,"v":78697},{"d":"1983-12-29","o":5.16,"h":5.2,"l":5.16,"c":5.2,"v":194580},{"d":"1983-12-30","o":5.19,"h":5.19,"l":5.15,"c":5.16,"v":108100},{"d":"1984-01-03","o":5.16,"h":5.23,"l":5.16,"c":5.22,"v":182473},{"d":"1984-01-04","o":5.2,"h":5.23,"l":5.15,"c":5.17,"v":1100890},{"d":"1984-01-05","o":5.2,"h":5.23,"l":5.15,"c":5.23,"v":1221098},{"d":"1984-01-06","o":5.26,"h":5.35,"l":5.23,"c":5.26,"v":604495},{"d":"1984-01-09","o":5.29,"h":5.3,"l":5.19,"c":5.23,"v":459209},{"d":"1984-01-10","o":5.2,"h":5.23,"l":5.16,"c":5.22,"v":738539},{"d":"1984-01-11","o":5.2,"h":5.25,"l":5.2,"c":5.23,"v":134044},{"d":"1984-01-12","o":5.23,"h":5.35,"l":5.23,"c":5.32,"v":320841},{"d":"1984-01-13","o":5.32,"h":5.35,"l":5.3,"c":5.35,"v":396078},{"d":"1984-01-16","o":5.35,"h":5.36,"l":5.28,"c":5.29,"v":264629},{"d":"1984-01-17","o":5.26,"h":5.26,"l":5.22,"c":5.25,"v":290573},{"d":"1984-01-18","o":5.25,"h":5.29,"l":5.22,"c":5.22,"v":300950},{"d":"1984-01-19","o":5.19,"h":5.23,"l":5.19,"c":5.23,"v":131450},{"d":"1984-01-20","o":5.2,"h":5.25,"l":5.17,"c":5.17,"v":323435},{"d":"1984-01-23","o":5.17,"h":5.19,"l":5.13,"c":5.15,"v":663302},{"d":"1984-01-24","o":5.15,"h":5.16,"l":5.15,"c":5.16,"v":351974},{"d":"1984-01-25","o":5.17,"h":5.25,"l":5.17,"c":5.19,"v":834532},{"d":"1984-01-26","o":5.17,"h":5.2,"l":5.13,"c":5.19,"v":860476},{"d":"1984-01-27","o":5.2,"h":5.28,"l":5.2,"c":5.26,"v":599306},{"d":"1984-01-30","o":5.26,"h":5.28,"l":5.25,"c":5.25,"v":918418},{"d":"1984-01-31","o":5.25,"h":5.28,"l":5.2,"c":5.2,"v":2190538},{"d":"1984-02-01","o":5.2,"h":5.2,"l":5.15,"c":5.16,"v":504178},{"d":"1984-02-02","o":5.15,"h":5.19,"l":5.15,"c":5.17,"v":652059},{"d":"1984-02-03","o":5.2,"h":5.2,"l":5.16,"c":5.16,"v":1147590},{"d":"1984-02-06","o":5.13,"h":5.13,"l":5.09,"c":5.09,"v":823290},{"d":"1984-02-07","o":4.99,"h":5.06,"l":4.96,"c":5.04,"v":1582584},{"d":"1984-02-08","o":5.06,"h":5.06,"l":4.86,"c":4.89,"v":999709},{"d":"1984-02-09","o":4.8,"h":4.84,"l":4.71,"c":4.84,"v":957334},{"d":"1984-02-10","o":4.84,"h":4.87,"l":4.8,"c":4.83,"v":1034301},{"d":"1984-02-13","o":4.8,"h":4.87,"l":4.8,"c":4.87,"v":348514},{"d":"1984-02-14","o":4.89,"h":4.9,"l":4.86,"c":4.86,"v":225713},{"d":"1984-02-15","o":4.86,"h":4.86,"l":4.77,"c":4.77,"v":107235},{"d":"1984-02-16","o":4.78,"h":4.8,"l":4.71,"c":4.78,"v":727297},{"d":"1984-02-17","o":4.77,"h":4.81,"l":4.68,"c":4.71,"v":241279},{"d":"1984-02-21","o":4.68,"h":4.7,"l":4.57,"c":4.63,"v":245603},{"d":"1984-02-22","o":4.6,"h":4.63,"l":4.51,"c":4.52,"v":684922},{"d":"1984-02-23","o":4.51,"h":4.52,"l":4.22,"c":4.28,"v":682327},{"d":"1984-02-24","o":4.31,"h":4.44,"l":4.31,"c":4.41,"v":1361195},{"d":"1984-02-27","o":4.45,"h":4.51,"l":4.44,"c":4.51,"v":208417},{"d":"1984-02-28","o":4.48,"h":4.57,"l":4.45,"c":4.52,"v":243874},{"d":"1984-02-29","o":4.51,"h":4.58,"l":4.51,"c":4.52,"v":135774},{"d":"1984-03-01","o":4.54,"h":4.55,"l":4.39,"c":4.39,"v":732486},{"d":"1984-03-02","o":4.39,"h":4.57,"l":4.39,"c":4.48,"v":621791},{"d":"1984-03-05","o":4.51,"h":4.57,"l":4.5,"c":4.55,"v":124531},{"d":"1984-03-06","o":4.54,"h":4.61,"l":4.54,"c":4.55,"v":191986},{"d":"1984-03-07","o":4.57,"h":4.57,"l":4.5,"c":4.54,"v":300950},{"d":"1984-03-08","o":4.52,"h":4.61,"l":4.52,"c":4.55,"v":108100},{"d":"1984-03-09","o":4.6,"h":4.61,"l":4.57,"c":4.61,"v":66590},{"d":"1984-03-12","o":4.6,"h":4.83,"l":4.6,"c":4.78,"v":173825},{"d":"1984-03-13","o":4.8,"h":4.87,"l":4.78,"c":4.83,"v":550878},{"d":"1984-03-14","o":4.76,"h":4.76,"l":4.63,"c":4.64,"v":2273559},{"d":"1984-03-15","o":4.64,"h":4.65,"l":4.6,"c":4.6,"v":284519},{"d":"1984-03-16","o":4.65,"h":4.89,"l":4.65,"c":4.81,"v":2459491},{"d":"1984-03-19","o":4.78,"h":4.94,"l":4.78,"c":4.81,"v":424617},{"d":"1984-03-20","o":4.83,"h":4.89,"l":4.8,"c":4.86,"v":721243},{"d":"1984-03-21","o":4.87,"h":4.97,"l":4.87,"c":4.96,"v":704812},{"d":"1984-03-22","o":4.97,"h":4.99,"l":4.96,"c":4.97,"v":1301524},{"d":"1984-03-23","o":4.97,"h":4.99,"l":4.93,"c":4.96,"v":921877},{"d":"1984-03-26","o":4.96,"h":4.99,"l":4.94,"c":4.96,"v":362351},{"d":"1984-03-27","o":4.96,"h":4.96,"l":4.93,"c":4.94,"v":847504},{"d":"1984-03-28","o":4.97,"h":5.23,"l":4.96,"c":5.16,"v":1386274},{"d":"1984-03-29","o":5.16,"h":5.23,"l":5.15,"c":5.22,"v":801670},{"d":"1984-03-30","o":5.2,"h":5.32,"l":5.2,"c":5.32,"v":1308442},{"d":"1984-04-02","o":5.28,"h":5.3,"l":5.23,"c":5.28,"v":543959},{"d":"1984-04-03","o":5.26,"h":5.28,"l":5.23,"c":5.25,"v":428941},{"d":"1984-04-04","o":5.23,"h":5.23,"l":5.19,"c":5.2,"v":278466},{"d":"1984-04-05","o":5.2,"h":5.26,"l":5.2,"c":5.23,"v":908905},{"d":"1984-04-06","o":5.26,"h":5.26,"l":5.2,"c":5.22,"v":257710},{"d":"1984-04-09","o":5.22,"h":5.23,"l":5.15,"c":5.15,"v":390890},{"d":"1984-04-10","o":5.12,"h":5.19,"l":5.1,"c":5.15,"v":476505},{"d":"1984-04-11","o":5.13,"h":5.16,"l":5.13,"c":5.15,"v":42375},{"d":"1984-04-12","o":5.15,"h":5.25,"l":5.13,"c":5.23,"v":609684},{"d":"1984-04-13","o":5.26,"h":5.35,"l":5.25,"c":5.33,"v":761889},{"d":"1984-04-16","o":5.35,"h":5.36,"l":5.32,"c":5.36,"v":308734},{"d":"1984-04-17","o":5.38,"h":5.43,"l":5.38,"c":5.41,"v":956469},{"d":"1984-04-18","o":5.39,"h":5.46,"l":5.38,"c":5.46,"v":732486},{"d":"1984-04-19","o":5.43,"h":5.43,"l":5.38,"c":5.39,"v":492071},{"d":"1984-04-23","o":5.41,"h":5.43,"l":5.33,"c":5.33,"v":980683},{"d":"1984-04-24","o":5.33,"h":5.46,"l":5.32,"c":5.46,"v":452290},{"d":"1984-04-25","o":5.45,"h":5.46,"l":5.38,"c":5.39,"v":518880},{"d":"1984-04-26","o":5.38,"h":5.42,"l":5.36,"c":5.41,"v":218794},{"d":"1984-04-27","o":5.39,"h":5.39,"l":5.36,"c":5.36,"v":208417},{"d":"1984-04-30","o":5.33,"h":5.38,"l":5.33,"c":5.36,"v":313058},{"d":"1984-05-01","o":5.35,"h":5.35,"l":5.3,"c":5.32,"v":1010086},{"d":"1984-05-02","o":5.32,"h":5.36,"l":5.3,"c":5.3,"v":804264},{"d":"1984-05-03","o":5.28,"h":5.3,"l":5.25,"c":5.26,"v":1084459},{"d":"1984-05-04","o":5.26,"h":5.26,"l":5.22,"c":5.22,"v":566444},{"d":"1984-05-07","o":5.25,"h":5.28,"l":5.22,"c":5.25,"v":488612},{"d":"1984-05-08","o":5.22,"h":5.29,"l":5.22,"c":5.26,"v":96858},{"d":"1984-05-09","o":5.26,"h":5.36,"l":5.26,"c":5.35,"v":611414},{"d":"1984-05-10","o":5.32,"h":5.35,"l":5.3,"c":5.3,"v":639952},{"d":"1984-05-11","o":5.29,"h":5.29,"l":5.19,"c":5.2,"v":566444},{"d":"1984-05-14","o":5.2,"h":5.2,"l":5.12,"c":5.13,"v":230037},{"d":"1984-05-15","o":5.13,"h":5.13,"l":5.06,"c":5.06,"v":591523},{"d":"1984-05-16","o":5.04,"h":5.07,"l":5.03,"c":5.03,"v":144422},{"d":"1984-05-17","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":377053},{"d":"1984-05-18","o":4.94,"h":4.94,"l":4.87,"c":4.87,"v":211011},{"d":"1984-05-21","o":4.87,"h":4.91,"l":4.86,"c":4.87,"v":196310},{"d":"1984-05-22","o":4.84,"h":4.84,"l":4.78,"c":4.78,"v":229172},{"d":"1984-05-23","o":4.77,"h":4.77,"l":4.73,"c":4.74,"v":225713},{"d":"1984-05-24","o":4.74,"h":4.74,"l":4.67,"c":4.67,"v":407321},{"d":"1984-05-25","o":4.65,"h":4.71,"l":4.64,"c":4.71,"v":305274},{"d":"1984-05-29","o":4.68,"h":4.68,"l":4.6,"c":4.65,"v":363216},{"d":"1984-05-30","o":4.64,"h":4.67,"l":4.55,"c":4.6,"v":364946},{"d":"1984-05-31","o":4.63,"h":4.73,"l":4.63,"c":4.71,"v":234361},{"d":"1984-06-01","o":4.74,"h":4.93,"l":4.74,"c":4.91,"v":287114},{"d":"1984-06-04","o":4.94,"h":5.04,"l":4.94,"c":4.96,"v":504178},{"d":"1984-06-05","o":4.96,"h":5.06,"l":4.96,"c":5.02,"v":467857},{"d":"1984-06-06","o":4.93,"h":4.97,"l":4.91,"c":4.94,"v":489477},{"d":"1984-06-07","o":4.9,"h":4.91,"l":4.86,"c":4.86,"v":108965},{"d":"1984-06-08","o":4.83,"h":4.84,"l":4.77,"c":4.83,"v":560390},{"d":"1984-06-11","o":4.84,"h":4.84,"l":4.8,"c":4.81,"v":441913},{"d":"1984-06-12","o":4.83,"h":4.83,"l":4.78,"c":4.81,"v":264629},{"d":"1984-06-13","o":4.81,"h":4.84,"l":4.8,"c":4.81,"v":123666},{"d":"1984-06-14","o":4.84,"h":4.84,"l":4.77,"c":4.77,"v":271547},{"d":"1984-06-15","o":4.77,"h":4.77,"l":4.76,"c":4.77,"v":124531},{"d":"1984-06-18","o":4.78,"h":4.81,"l":4.76,"c":4.81,"v":307004},{"d":"1984-06-19","o":4.81,"h":4.81,"l":4.76,"c":4.76,"v":344190},{"d":"1984-06-20","o":4.74,"h":4.89,"l":4.74,"c":4.89,"v":226578},{"d":"1984-06-21","o":4.91,"h":5.09,"l":4.9,"c":4.97,"v":1260878},{"d":"1984-06-22","o":4.99,"h":4.99,"l":4.89,"c":4.9,"v":370134},{"d":"1984-06-25","o":4.87,"h":4.87,"l":4.78,"c":4.83,"v":194580},{"d":"1984-06-26","o":4.86,"h":4.86,"l":4.8,"c":4.8,"v":437589},{"d":"1984-06-27","o":4.77,"h":4.8,"l":4.74,"c":4.74,"v":968576},{"d":"1984-06-28","o":4.71,"h":4.74,"l":4.71,"c":4.74,"v":202363},{"d":"1984-06-29","o":4.8,"h":4.8,"l":4.76,"c":4.77,"v":485153},{"d":"1984-07-02","o":4.77,"h":4.8,"l":4.77,"c":4.78,"v":411645},{"d":"1984-07-03","o":4.78,"h":4.86,"l":4.78,"c":4.86,"v":295762},{"d":"1984-07-05","o":4.89,"h":4.91,"l":4.89,"c":4.9,"v":413374},{"d":"1984-07-06","o":4.86,"h":4.89,"l":4.81,"c":4.81,"v":707406},{"d":"1984-07-09","o":4.78,"h":4.81,"l":4.74,"c":4.81,"v":194580},{"d":"1984-07-10","o":4.8,"h":4.8,"l":4.67,"c":4.68,"v":401267},{"d":"1984-07-11","o":4.71,"h":4.71,"l":4.63,"c":4.63,"v":259440},{"d":"1984-07-12","o":4.64,"h":4.64,"l":4.51,"c":4.54,"v":1765057},{"d":"1984-07-13","o":4.57,"h":4.63,"l":4.54,"c":4.55,"v":792157},{"d":"1984-07-16","o":4.58,"h":4.6,"l":4.47,"c":4.51,"v":739404},{"d":"1984-07-17","o":4.51,"h":4.54,"l":4.51,"c":4.51,"v":1143266},{"d":"1984-07-18","o":4.51,"h":4.54,"l":4.5,"c":4.52,"v":1173534},{"d":"1984-07-19","o":4.5,"h":4.74,"l":4.5,"c":4.71,"v":863070},{"d":"1984-07-20","o":4.68,"h":4.68,"l":4.63,"c":4.67,"v":376188},{"d":"1984-07-23","o":4.63,"h":4.63,"l":4.6,"c":4.6,"v":623521},{"d":"1984-07-24","o":4.6,"h":4.6,"l":4.54,"c":4.54,"v":262899},{"d":"1984-07-25","o":4.52,"h":4.57,"l":4.52,"c":4.57,"v":335542},{"d":"1984-07-26","o":4.58,"h":4.68,"l":4.58,"c":4.68,"v":1036895},{"d":"1984-07-27","o":4.68,"h":4.91,"l":4.68,"c":4.87,"v":490342},{"d":"1984-07-30","o":4.87,"h":4.89,"l":4.8,"c":4.8,"v":658113},{"d":"1984-07-31","o":4.8,"h":4.8,"l":4.7,"c":4.7,"v":359757},{"d":"1984-08-01","o":4.77,"h":5,"l":4.77,"c":4.93,"v":846639},{"d":"1984-08-02","o":4.93,"h":5.02,"l":4.93,"c":5.02,"v":228307},{"d":"1984-08-03","o":5.2,"h":5.23,"l":5.15,"c":5.22,"v":1868833},{"d":"1984-08-06","o":5.2,"h":5.25,"l":5.15,"c":5.19,"v":1171804},{"d":"1984-08-07","o":5.15,"h":5.23,"l":5.1,"c":5.23,"v":726432},{"d":"1984-08-08","o":5.2,"h":5.23,"l":5.17,"c":5.17,"v":329489},{"d":"1984-08-09","o":5.15,"h":5.26,"l":5.15,"c":5.26,"v":658113},{"d":"1984-08-10","o":5.28,"h":5.41,"l":5.28,"c":5.33,"v":834532},{"d":"1984-08-13","o":5.33,"h":5.35,"l":5.3,"c":5.35,"v":454020},{"d":"1984-08-14","o":5.38,"h":5.38,"l":5.3,"c":5.32,"v":515421},{"d":"1984-08-15","o":5.32,"h":5.35,"l":5.32,"c":5.33,"v":393484},{"d":"1984-08-16","o":5.33,"h":5.38,"l":5.32,"c":5.33,"v":413374},{"d":"1984-08-17","o":5.41,"h":5.52,"l":5.41,"c":5.52,"v":355433},{"d":"1984-08-20","o":5.49,"h":5.49,"l":5.45,"c":5.48,"v":422022},{"d":"1984-08-21","o":5.46,"h":5.58,"l":5.46,"c":5.55,"v":313058},{"d":"1984-08-22","o":5.55,"h":5.58,"l":5.54,"c":5.54,"v":397808},{"d":"1984-08-23","o":5.55,"h":5.55,"l":5.49,"c":5.51,"v":423752},{"d":"1984-08-24","o":5.54,"h":5.55,"l":5.49,"c":5.52,"v":980683},{"d":"1984-08-27","o":5.52,"h":5.52,"l":5.48,"c":5.48,"v":173825},{"d":"1984-08-28","o":5.49,"h":5.51,"l":5.48,"c":5.51,"v":518015},{"d":"1984-08-29","o":5.52,"h":5.58,"l":5.52,"c":5.55,"v":539635},{"d":"1984-08-30","o":5.55,"h":5.59,"l":5.54,"c":5.54,"v":641682},{"d":"1984-08-31","o":5.51,"h":5.55,"l":5.49,"c":5.55,"v":135774},{"d":"1984-09-04","o":5.54,"h":5.54,"l":5.46,"c":5.46,"v":300950},{"d":"1984-09-05","o":5.46,"h":5.48,"l":5.45,"c":5.46,"v":177284},{"d":"1984-09-06","o":5.49,"h":5.52,"l":5.45,"c":5.48,"v":683192},{"d":"1984-09-07","o":5.46,"h":5.48,"l":5.45,"c":5.45,"v":422022},{"d":"1984-09-10","o":5.43,"h":5.45,"l":5.42,"c":5.42,"v":285384},{"d":"1984-09-11","o":5.45,"h":5.46,"l":5.32,"c":5.35,"v":869989},{"d":"1984-09-12","o":5.35,"h":5.41,"l":5.33,"c":5.35,"v":378782},{"d":"1984-09-13","o":5.33,"h":5.33,"l":5.25,"c":5.29,"v":248198},{"d":"1984-09-14","o":5.3,"h":5.35,"l":5.3,"c":5.35,"v":1046408},{"d":"1984-09-17","o":5.33,"h":5.33,"l":5.28,"c":5.29,"v":212741},{"d":"1984-09-18","o":5.3,"h":5.35,"l":5.28,"c":5.33,"v":471316},{"d":"1984-09-19","o":5.33,"h":5.45,"l":5.33,"c":5.45,"v":753241},{"d":"1984-09-20","o":5.42,"h":5.52,"l":5.39,"c":5.52,"v":450561},{"d":"1984-09-21","o":5.49,"h":5.49,"l":5.36,"c":5.39,"v":818101},{"d":"1984-09-24","o":5.38,"h":5.38,"l":5.33,"c":5.35,"v":437589},{"d":"1984-09-25","o":5.32,"h":5.33,"l":5.2,"c":5.2,"v":676274},{"d":"1984-09-26","o":5.17,"h":5.17,"l":5.13,"c":5.16,"v":230902},{"d":"1984-09-27","o":5.19,"h":5.2,"l":5.12,"c":5.13,"v":460074},{"d":"1984-09-28","o":5.1,"h":5.1,"l":4.99,"c":5.06,"v":440183},{"d":"1984-10-01","o":5.03,"h":5.04,"l":5,"c":5.03,"v":367540},{"d":"1984-10-02","o":5.03,"h":5.04,"l":4.96,"c":5,"v":438454},{"d":"1984-10-03","o":4.97,"h":4.99,"l":4.94,"c":4.96,"v":212741},{"d":"1984-10-04","o":4.96,"h":5.03,"l":4.96,"c":5.03,"v":388295},{"d":"1984-10-05","o":5.06,"h":5.06,"l":5,"c":5,"v":175554},{"d":"1984-10-08","o":5,"h":5.02,"l":4.97,"c":4.97,"v":191986},{"d":"1984-10-09","o":4.96,"h":5,"l":4.96,"c":5,"v":518880},{"d":"1984-10-10","o":4.97,"h":5,"l":4.91,"c":4.93,"v":950415},{"d":"1984-10-11","o":4.91,"h":4.91,"l":4.86,"c":4.89,"v":903716},{"d":"1984-10-12","o":4.9,"h":4.96,"l":4.9,"c":4.96,"v":313058},{"d":"1984-10-15","o":4.97,"h":5.09,"l":4.97,"c":5.03,"v":978954},{"d":"1984-10-16","o":5.02,"h":5.04,"l":4.99,"c":5.04,"v":272412},{"d":"1984-10-17","o":5.03,"h":5.03,"l":4.91,"c":4.93,"v":342461},{"d":"1984-10-18","o":4.96,"h":4.96,"l":4.86,"c":4.91,"v":1435568},{"d":"1984-10-19","o":4.96,"h":5.04,"l":4.94,"c":5.03,"v":4982113},{"d":"1984-10-22","o":5.03,"h":5.06,"l":5.02,"c":5.03,"v":1191694},{"d":"1984-10-23","o":5.03,"h":5.13,"l":5.02,"c":5.12,"v":737674},{"d":"1984-10-24","o":5.12,"h":5.16,"l":5.1,"c":5.13,"v":587199},{"d":"1984-10-25","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":780914},{"d":"1984-10-26","o":5.1,"h":5.12,"l":5.09,"c":5.12,"v":178149},{"d":"1984-10-29","o":5.15,"h":5.15,"l":5.1,"c":5.12,"v":72643},{"d":"1984-10-30","o":5.12,"h":5.22,"l":5.12,"c":5.22,"v":216200},{"d":"1984-10-31","o":5.23,"h":5.26,"l":5.12,"c":5.12,"v":487747},{"d":"1984-11-01","o":5.13,"h":5.2,"l":5.13,"c":5.17,"v":521474},{"d":"1984-11-02","o":5.17,"h":5.17,"l":5.12,"c":5.12,"v":699623},{"d":"1984-11-05","o":5.15,"h":5.2,"l":5.15,"c":5.17,"v":868259},{"d":"1984-11-06","o":5.19,"h":5.25,"l":5.17,"c":5.25,"v":493801},{"d":"1984-11-07","o":5.22,"h":5.28,"l":5.2,"c":5.25,"v":1028247},{"d":"1984-11-08","o":5.23,"h":5.26,"l":5.2,"c":5.2,"v":689246},{"d":"1984-11-09","o":5.23,"h":5.29,"l":5.22,"c":5.22,"v":351109},{"d":"1984-11-12","o":5.2,"h":5.28,"l":5.2,"c":5.25,"v":542230},{"d":"1984-11-13","o":5.23,"h":5.26,"l":5.23,"c":5.23,"v":377918},{"d":"1984-11-14","o":5.23,"h":5.26,"l":5.23,"c":5.25,"v":339866},{"d":"1984-11-15","o":5.25,"h":5.28,"l":5.23,"c":5.25,"v":308734},{"d":"1984-11-16","o":5.25,"h":5.26,"l":5.23,"c":5.25,"v":147016},{"d":"1984-11-19","o":5.23,"h":5.25,"l":5.17,"c":5.17,"v":1382815},{"d":"1984-11-20","o":5.17,"h":5.22,"l":5.17,"c":5.19,"v":766213},{"d":"1984-11-21","o":5.19,"h":5.19,"l":5.15,"c":5.15,"v":837126},{"d":"1984-11-23","o":5.16,"h":5.2,"l":5.15,"c":5.2,"v":973765},{"d":"1984-11-26","o":5.2,"h":5.22,"l":5.19,"c":5.19,"v":1249636},{"d":"1984-11-27","o":5.19,"h":5.25,"l":5.17,"c":5.25,"v":1396652},{"d":"1984-11-28","o":5.26,"h":5.28,"l":5.22,"c":5.25,"v":1336116},{"d":"1984-11-29","o":5.22,"h":5.22,"l":5.19,"c":5.19,"v":108100},{"d":"1984-11-30","o":5.17,"h":5.2,"l":5.17,"c":5.2,"v":539635},{"d":"1984-12-03","o":5.17,"h":5.2,"l":5.15,"c":5.15,"v":260305},{"d":"1984-12-04","o":5.16,"h":5.16,"l":5.15,"c":5.15,"v":421158},{"d":"1984-12-05","o":5.15,"h":5.25,"l":5.15,"c":5.23,"v":770537},{"d":"1984-12-06","o":5.22,"h":5.29,"l":5.22,"c":5.28,"v":1073217},{"d":"1984-12-07","o":5.29,"h":5.3,"l":5.23,"c":5.28,"v":455750},{"d":"1984-12-10","o":5.3,"h":5.36,"l":5.29,"c":5.32,"v":325165},{"d":"1984-12-11","o":5.29,"h":5.38,"l":5.28,"c":5.38,"v":1696738},{"d":"1984-12-12","o":5.36,"h":5.39,"l":5.33,"c":5.39,"v":298356},{"d":"1984-12-13","o":5.38,"h":5.39,"l":5.32,"c":5.32,"v":646870},{"d":"1984-12-14","o":5.32,"h":5.35,"l":5.3,"c":5.32,"v":761024},{"d":"1984-12-17","o":5.32,"h":5.36,"l":5.32,"c":5.33,"v":940038},{"d":"1984-12-18","o":5.32,"h":5.49,"l":5.32,"c":5.46,"v":2116166},{"d":"1984-12-19","o":5.48,"h":5.48,"l":5.45,"c":5.45,"v":707406},{"d":"1984-12-20","o":5.41,"h":5.41,"l":5.32,"c":5.32,"v":326894},{"d":"1984-12-21","o":5.42,"h":5.43,"l":5.36,"c":5.42,"v":698758},{"d":"1984-12-24","o":5.39,"h":5.45,"l":5.39,"c":5.43,"v":92534},{"d":"1984-12-26","o":5.42,"h":5.46,"l":5.42,"c":5.42,"v":106370},{"d":"1984-12-27","o":5.42,"h":5.46,"l":5.42,"c":5.42,"v":79562},{"d":"1984-12-28","o":5.38,"h":5.38,"l":5.3,"c":5.32,"v":3058798},{"d":"1984-12-31","o":5.35,"h":5.35,"l":5.3,"c":5.32,"v":1004898},{"d":"1985-01-02","o":5.32,"h":5.35,"l":5.29,"c":5.33,"v":1108674},{"d":"1985-01-03","o":5.32,"h":5.42,"l":5.32,"c":5.41,"v":191121},{"d":"1985-01-04","o":5.39,"h":5.39,"l":5.15,"c":5.17,"v":4705377},{"d":"1985-01-07","o":5.15,"h":5.23,"l":5.15,"c":5.23,"v":1300659},{"d":"1985-01-08","o":5.23,"h":5.26,"l":5.22,"c":5.26,"v":561255},{"d":"1985-01-09","o":5.26,"h":5.32,"l":5.26,"c":5.32,"v":1599015},{"d":"1985-01-10","o":5.32,"h":5.43,"l":5.25,"c":5.42,"v":683192},{"d":"1985-01-11","o":5.42,"h":5.43,"l":5.38,"c":5.39,"v":259440},{"d":"1985-01-14","o":5.38,"h":5.43,"l":5.36,"c":5.43,"v":266358},{"d":"1985-01-15","o":5.41,"h":5.43,"l":5.26,"c":5.29,"v":1336981},{"d":"1985-01-16","o":5.22,"h":5.29,"l":5.17,"c":5.22,"v":1753814},{"d":"1985-01-17","o":5.23,"h":5.28,"l":5.22,"c":5.25,"v":373594},{"d":"1985-01-18","o":5.28,"h":5.29,"l":5.23,"c":5.25,"v":853558},{"d":"1985-01-21","o":5.25,"h":5.36,"l":5.23,"c":5.35,"v":350244},{"d":"1985-01-22","o":5.38,"h":5.52,"l":5.38,"c":5.51,"v":795616},{"d":"1985-01-23","o":5.48,"h":5.55,"l":5.45,"c":5.55,"v":488612},{"d":"1985-01-24","o":5.54,"h":5.55,"l":5.48,"c":5.48,"v":357162},{"d":"1985-01-25","o":5.51,"h":5.54,"l":5.48,"c":5.54,"v":443642},{"d":"1985-01-28","o":5.51,"h":5.59,"l":5.51,"c":5.58,"v":673679},{"d":"1985-01-29","o":5.58,"h":5.58,"l":5.54,"c":5.58,"v":320841},{"d":"1985-01-30","o":5.56,"h":5.59,"l":5.54,"c":5.55,"v":483423},{"d":"1985-01-31","o":5.55,"h":5.56,"l":5.52,"c":5.55,"v":985872},{"d":"1985-02-01","o":5.55,"h":5.64,"l":5.54,"c":5.64,"v":541365},{"d":"1985-02-04","o":5.62,"h":5.68,"l":5.55,"c":5.68,"v":1172669},{"d":"1985-02-05","o":5.75,"h":5.78,"l":5.67,"c":5.74,"v":548283},{"d":"1985-02-06","o":5.74,"h":5.74,"l":5.61,"c":5.62,"v":632169},{"d":"1985-02-07","o":5.59,"h":5.62,"l":5.56,"c":5.62,"v":2001147},{"d":"1985-02-08","o":5.62,"h":5.62,"l":5.59,"c":5.61,"v":582010},{"d":"1985-02-11","o":5.61,"h":5.62,"l":5.59,"c":5.59,"v":505908},{"d":"1985-02-12","o":5.59,"h":5.64,"l":5.59,"c":5.64,"v":1071487},{"d":"1985-02-13","o":5.64,"h":5.77,"l":5.64,"c":5.75,"v":1203802},{"d":"1985-02-14","o":5.81,"h":5.85,"l":5.8,"c":5.84,"v":1437298},{"d":"1985-02-15","o":5.85,"h":5.9,"l":5.84,"c":5.87,"v":357162},{"d":"1985-02-19","o":5.85,"h":5.88,"l":5.84,"c":5.85,"v":738539},{"d":"1985-02-20","o":5.85,"h":5.88,"l":5.77,"c":5.78,"v":434130},{"d":"1985-02-21","o":5.75,"h":5.77,"l":5.67,"c":5.71,"v":433265},{"d":"1985-02-22","o":5.69,"h":5.75,"l":5.69,"c":5.72,"v":601036},{"d":"1985-02-25","o":5.71,"h":5.77,"l":5.71,"c":5.75,"v":105506},{"d":"1985-02-26","o":5.75,"h":5.77,"l":5.74,"c":5.74,"v":191121},{"d":"1985-02-27","o":5.75,"h":5.77,"l":5.69,"c":5.74,"v":460074},{"d":"1985-02-28","o":5.69,"h":5.72,"l":5.68,"c":5.71,"v":193715},{"d":"1985-03-01","o":5.71,"h":5.74,"l":5.68,"c":5.74,"v":380512},{"d":"1985-03-04","o":5.74,"h":5.75,"l":5.68,"c":5.69,"v":235226},{"d":"1985-03-05","o":5.68,"h":5.72,"l":5.67,"c":5.71,"v":128855},{"d":"1985-03-06","o":5.72,"h":5.72,"l":5.62,"c":5.64,"v":753241},{"d":"1985-03-07","o":5.62,"h":5.69,"l":5.61,"c":5.69,"v":277601},{"d":"1985-03-08","o":5.69,"h":5.71,"l":5.65,"c":5.67,"v":269818},{"d":"1985-03-11","o":5.67,"h":5.69,"l":5.65,"c":5.67,"v":220524},{"d":"1985-03-12","o":5.68,"h":5.69,"l":5.67,"c":5.67,"v":229172},{"d":"1985-03-13","o":5.69,"h":5.69,"l":5.67,"c":5.67,"v":63130},{"d":"1985-03-14","o":5.67,"h":5.69,"l":5.67,"c":5.67,"v":348514},{"d":"1985-03-15","o":5.67,"h":5.69,"l":5.67,"c":5.68,"v":227442},{"d":"1985-03-18","o":5.67,"h":5.67,"l":5.62,"c":5.64,"v":897662},{"d":"1985-03-19","o":5.67,"h":5.69,"l":5.65,"c":5.69,"v":205822},{"d":"1985-03-20","o":5.69,"h":5.69,"l":5.61,"c":5.62,"v":927930},{"d":"1985-03-21","o":5.62,"h":5.72,"l":5.61,"c":5.62,"v":890744},{"d":"1985-03-22","o":5.68,"h":5.71,"l":5.59,"c":5.61,"v":872583},{"d":"1985-03-25","o":5.59,"h":5.61,"l":5.59,"c":5.59,"v":328624},{"d":"1985-03-26","o":5.59,"h":5.61,"l":5.59,"c":5.59,"v":559526},{"d":"1985-03-27","o":5.59,"h":5.59,"l":5.58,"c":5.59,"v":70914},{"d":"1985-03-28","o":5.59,"h":5.61,"l":5.58,"c":5.59,"v":181608},{"d":"1985-03-29","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":474775},{"d":"1985-04-01","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":480829},{"d":"1985-04-02","o":5.59,"h":5.62,"l":5.56,"c":5.58,"v":906310},{"d":"1985-04-03","o":5.59,"h":5.61,"l":5.43,"c":5.43,"v":1058515},{"d":"1985-04-04","o":5.42,"h":5.45,"l":5.42,"c":5.42,"v":1158832},{"d":"1985-04-08","o":5.43,"h":5.46,"l":5.43,"c":5.43,"v":344190},{"d":"1985-04-09","o":5.45,"h":5.52,"l":5.45,"c":5.49,"v":528393},{"d":"1985-04-10","o":5.51,"h":5.55,"l":5.51,"c":5.55,"v":1676847},{"d":"1985-04-11","o":5.67,"h":5.69,"l":5.59,"c":5.59,"v":1281634},{"d":"1985-04-12","o":5.59,"h":5.61,"l":5.58,"c":5.59,"v":191121},{"d":"1985-04-15","o":5.58,"h":5.64,"l":5.58,"c":5.62,"v":895068},{"d":"1985-04-16","o":5.61,"h":5.64,"l":5.59,"c":5.64,"v":509367},{"d":"1985-04-17","o":5.64,"h":5.64,"l":5.59,"c":5.59,"v":353703},{"d":"1985-04-18","o":5.61,"h":5.61,"l":5.59,"c":5.61,"v":510232},{"d":"1985-04-19","o":5.59,"h":5.62,"l":5.59,"c":5.59,"v":402997},{"d":"1985-04-22","o":5.61,"h":5.62,"l":5.61,"c":5.61,"v":172095},{"d":"1985-04-23","o":5.59,"h":5.67,"l":5.59,"c":5.67,"v":676274},{"d":"1985-04-24","o":5.67,"h":5.68,"l":5.64,"c":5.67,"v":798210},{"d":"1985-04-25","o":5.65,"h":5.67,"l":5.64,"c":5.65,"v":366675},{"d":"1985-04-26","o":5.64,"h":5.65,"l":5.62,"c":5.65,"v":323435},{"d":"1985-04-29","o":5.67,"h":5.67,"l":5.61,"c":5.62,"v":766213},{"d":"1985-04-30","o":5.61,"h":5.64,"l":5.58,"c":5.64,"v":768807},{"d":"1985-05-01","o":5.61,"h":5.62,"l":5.59,"c":5.59,"v":276736},{"d":"1985-05-02","o":5.56,"h":5.56,"l":5.54,"c":5.56,"v":1254825},{"d":"1985-05-03","o":5.56,"h":5.58,"l":5.55,"c":5.55,"v":1015275},{"d":"1985-05-06","o":5.54,"h":5.55,"l":5.52,"c":5.54,"v":919282},{"d":"1985-05-07","o":5.54,"h":5.58,"l":5.49,"c":5.54,"v":575092},{"d":"1985-05-08","o":5.56,"h":5.64,"l":5.55,"c":5.61,"v":850963},{"d":"1985-05-09","o":5.62,"h":5.78,"l":5.61,"c":5.78,"v":1075811},{"d":"1985-05-10","o":5.96,"h":6.01,"l":5.93,"c":6,"v":1306713},{"d":"1985-05-13","o":6.01,"h":6.01,"l":5.94,"c":5.94,"v":594118},{"d":"1985-05-14","o":5.91,"h":5.97,"l":5.9,"c":5.93,"v":741134},{"d":"1985-05-15","o":5.94,"h":5.98,"l":5.9,"c":5.93,"v":951280},{"d":"1985-05-16","o":5.93,"h":5.97,"l":5.85,"c":5.87,"v":1028247},{"d":"1985-05-17","o":5.91,"h":6.07,"l":5.9,"c":6.07,"v":1956178},{"d":"1985-05-20","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":1022194},{"d":"1985-05-21","o":6.06,"h":6.19,"l":6.06,"c":6.17,"v":736810},{"d":"1985-05-22","o":6.11,"h":6.16,"l":6.1,"c":6.1,"v":473910},{"d":"1985-05-23","o":6.1,"h":6.1,"l":6.04,"c":6.04,"v":533582},{"d":"1985-05-24","o":6.01,"h":6.06,"l":6.01,"c":6.06,"v":929660},{"d":"1985-05-28","o":6.04,"h":6.09,"l":5.93,"c":5.94,"v":264629},{"d":"1985-05-29","o":5.93,"h":6,"l":5.93,"c":5.98,"v":333813},{"d":"1985-05-30","o":6.01,"h":6.13,"l":6.01,"c":6.13,"v":364946},{"d":"1985-05-31","o":6.1,"h":6.16,"l":6.06,"c":6.1,"v":586334},{"d":"1985-06-03","o":6.11,"h":6.11,"l":6.04,"c":6.07,"v":188526},{"d":"1985-06-04","o":6.04,"h":6.06,"l":6.01,"c":6.06,"v":172095},{"d":"1985-06-05","o":6.09,"h":6.13,"l":6.06,"c":6.13,"v":1228016},{"d":"1985-06-06","o":6.16,"h":6.17,"l":6.11,"c":6.17,"v":358027},{"d":"1985-06-07","o":6.14,"h":6.24,"l":6.14,"c":6.22,"v":665031},{"d":"1985-06-10","o":6.22,"h":6.22,"l":6.17,"c":6.17,"v":585470},{"d":"1985-06-11","o":6.19,"h":6.19,"l":6.1,"c":6.1,"v":354568},{"d":"1985-06-12","o":6.1,"h":6.13,"l":6.1,"c":6.11,"v":108100},{"d":"1985-06-13","o":6.13,"h":6.13,"l":6.09,"c":6.09,"v":208417},{"d":"1985-06-14","o":6.11,"h":6.13,"l":6.09,"c":6.11,"v":190256},{"d":"1985-06-17","o":6.1,"h":6.11,"l":6.07,"c":6.07,"v":185067},{"d":"1985-06-18","o":6.07,"h":6.13,"l":6.07,"c":6.11,"v":359757},{"d":"1985-06-19","o":6.1,"h":6.13,"l":6.07,"c":6.09,"v":1256554},{"d":"1985-06-20","o":6.11,"h":6.2,"l":6.09,"c":6.17,"v":326030},{"d":"1985-06-21","o":6.17,"h":6.24,"l":6.16,"c":6.24,"v":447102},{"d":"1985-06-24","o":6.24,"h":6.24,"l":6.17,"c":6.24,"v":370134},{"d":"1985-06-25","o":6.24,"h":6.33,"l":6.24,"c":6.29,"v":671085},{"d":"1985-06-26","o":6.29,"h":6.32,"l":6.27,"c":6.3,"v":621791},{"d":"1985-06-27","o":6.36,"h":6.4,"l":6.35,"c":6.36,"v":976359},{"d":"1985-06-28","o":6.43,"h":6.45,"l":6.35,"c":6.43,"v":815506},{"d":"1985-07-01","o":6.4,"h":6.5,"l":6.39,"c":6.46,"v":452290},{"d":"1985-07-02","o":6.4,"h":6.4,"l":6.3,"c":6.3,"v":319111},{"d":"1985-07-03","o":6.3,"h":6.3,"l":6.17,"c":6.19,"v":342461},{"d":"1985-07-05","o":6.19,"h":6.29,"l":6.19,"c":6.24,"v":209282},{"d":"1985-07-08","o":6.24,"h":6.24,"l":6.2,"c":6.24,"v":390025},{"d":"1985-07-09","o":6.24,"h":6.27,"l":6.22,"c":6.22,"v":278466},{"d":"1985-07-10","o":6.19,"h":6.24,"l":6.19,"c":6.24,"v":247333},{"d":"1985-07-11","o":6.24,"h":6.33,"l":6.23,"c":6.3,"v":933119},{"d":"1985-07-12","o":6.3,"h":6.35,"l":6.29,"c":6.35,"v":333813},{"d":"1985-07-15","o":6.35,"h":6.35,"l":6.32,"c":6.35,"v":660707},{"d":"1985-07-16","o":6.36,"h":6.36,"l":6.29,"c":6.36,"v":486018},{"d":"1985-07-17","o":6.35,"h":6.37,"l":6.29,"c":6.32,"v":1185641},{"d":"1985-07-18","o":6.32,"h":6.43,"l":6.3,"c":6.42,"v":969441},{"d":"1985-07-19","o":6.43,"h":6.43,"l":6.35,"c":6.42,"v":426346},{"d":"1985-07-22","o":6.39,"h":6.45,"l":6.39,"c":6.43,"v":524069},{"d":"1985-07-23","o":6.46,"h":6.52,"l":6.45,"c":6.45,"v":1312766},{"d":"1985-07-24","o":6.46,"h":6.58,"l":6.46,"c":6.55,"v":2016714},{"d":"1985-07-25","o":6.56,"h":6.59,"l":6.46,"c":6.46,"v":2206970},{"d":"1985-07-26","o":6.46,"h":6.59,"l":6.46,"c":6.55,"v":1321414},{"d":"1985-07-29","o":6.53,"h":6.53,"l":6.5,"c":6.52,"v":647735},{"d":"1985-07-30","o":6.46,"h":6.49,"l":6.39,"c":6.39,"v":659842},{"d":"1985-07-31","o":6.4,"h":6.5,"l":6.4,"c":6.49,"v":637358},{"d":"1985-08-01","o":6.52,"h":6.59,"l":6.52,"c":6.58,"v":510232},{"d":"1985-08-02","o":6.59,"h":6.59,"l":6.56,"c":6.56,"v":1786677},{"d":"1985-08-05","o":6.55,"h":6.56,"l":6.53,"c":6.56,"v":138368},{"d":"1985-08-06","o":6.58,"h":6.58,"l":6.46,"c":6.46,"v":620926},{"d":"1985-08-07","o":6.45,"h":6.52,"l":6.43,"c":6.5,"v":1003168},{"d":"1985-08-08","o":6.49,"h":6.5,"l":6.46,"c":6.49,"v":418563},{"d":"1985-08-09","o":6.46,"h":6.46,"l":6.42,"c":6.45,"v":250792},{"d":"1985-08-12","o":6.43,"h":6.43,"l":6.36,"c":6.37,"v":597577},{"d":"1985-08-13","o":6.37,"h":6.37,"l":6.22,"c":6.26,"v":151340},{"d":"1985-08-14","o":6.27,"h":6.37,"l":6.27,"c":6.37,"v":1550586},{"d":"1985-08-15","o":6.37,"h":6.46,"l":6.37,"c":6.45,"v":238685},{"d":"1985-08-16","o":6.49,"h":6.52,"l":6.48,"c":6.52,"v":747187},{"d":"1985-08-19","o":6.52,"h":6.52,"l":6.43,"c":6.45,"v":115018},{"d":"1985-08-20","o":6.45,"h":6.45,"l":6.35,"c":6.36,"v":1811756},{"d":"1985-08-21","o":6.39,"h":6.39,"l":6.32,"c":6.32,"v":409050},{"d":"1985-08-22","o":6.3,"h":6.3,"l":6.23,"c":6.24,"v":432400},{"d":"1985-08-23","o":6.22,"h":6.24,"l":6.19,"c":6.22,"v":268088},{"d":"1985-08-26","o":6.19,"h":6.2,"l":6.16,"c":6.17,"v":223118},{"d":"1985-08-27","o":6.17,"h":6.23,"l":6.16,"c":6.19,"v":254251},{"d":"1985-08-28","o":6.22,"h":6.22,"l":6.19,"c":6.2,"v":145286},{"d":"1985-08-29","o":6.19,"h":6.19,"l":6.14,"c":6.14,"v":551742},{"d":"1985-08-30","o":6.14,"h":6.16,"l":6.11,"c":6.14,"v":1252230},{"d":"1985-09-03","o":6.19,"h":6.19,"l":6.09,"c":6.1,"v":917553},{"d":"1985-09-04","o":6.09,"h":6.11,"l":6.07,"c":6.07,"v":262899},{"d":"1985-09-05","o":6.09,"h":6.09,"l":6.06,"c":6.09,"v":1098296},{"d":"1985-09-06","o":6.09,"h":6.13,"l":6.07,"c":6.13,"v":550013},{"d":"1985-09-09","o":6.1,"h":6.14,"l":6.06,"c":6.07,"v":372729},{"d":"1985-09-10","o":6.09,"h":6.09,"l":6.04,"c":6.04,"v":837126},{"d":"1985-09-11","o":6.04,"h":6.06,"l":6.03,"c":6.04,"v":679733},{"d":"1985-09-12","o":6.01,"h":6.07,"l":6.01,"c":6.03,"v":703082},{"d":"1985-09-13","o":6.01,"h":6.06,"l":6,"c":6,"v":550878},{"d":"1985-09-16","o":6,"h":6.03,"l":6,"c":6,"v":137503},{"d":"1985-09-17","o":5.98,"h":6.04,"l":5.97,"c":6.04,"v":771402},{"d":"1985-09-18","o":6.03,"h":6.06,"l":6,"c":6.01,"v":262899},{"d":"1985-09-19","o":6.03,"h":6.1,"l":6.03,"c":6.07,"v":254251},{"d":"1985-09-20","o":6.07,"h":6.13,"l":6,"c":6,"v":356298},{"d":"1985-09-23","o":6.03,"h":6.14,"l":6.03,"c":6.14,"v":366675},{"d":"1985-09-24","o":6.13,"h":6.23,"l":6.13,"c":6.16,"v":785238},{"d":"1985-09-25","o":6.16,"h":6.16,"l":6.1,"c":6.1,"v":391754},{"d":"1985-09-26","o":6.1,"h":6.1,"l":6.01,"c":6.04,"v":778320},{"d":"1985-09-30","o":6.07,"h":6.09,"l":6.03,"c":6.07,"v":313922},{"d":"1985-10-01","o":6.07,"h":6.11,"l":6.04,"c":6.11,"v":599306},{"d":"1985-10-02","o":6.11,"h":6.11,"l":6.06,"c":6.07,"v":213606},{"d":"1985-10-03","o":6.07,"h":6.3,"l":6.04,"c":6.27,"v":904581},{"d":"1985-10-04","o":6.29,"h":6.36,"l":6.27,"c":6.33,"v":800805},{"d":"1985-10-07","o":6.35,"h":6.42,"l":6.3,"c":6.32,"v":795616},{"d":"1985-10-08","o":6.29,"h":6.33,"l":6.27,"c":6.27,"v":189391},{"d":"1985-10-09","o":6.27,"h":6.35,"l":6.23,"c":6.26,"v":520610},{"d":"1985-10-10","o":6.23,"h":6.26,"l":6.2,"c":6.23,"v":177284},{"d":"1985-10-11","o":6.23,"h":6.23,"l":6.17,"c":6.2,"v":373594},{"d":"1985-10-14","o":6.2,"h":6.2,"l":6.16,"c":6.2,"v":252522},{"d":"1985-10-15","o":6.24,"h":6.27,"l":6.17,"c":6.22,"v":935714},{"d":"1985-10-16","o":6.2,"h":6.23,"l":6.17,"c":6.22,"v":575092},{"d":"1985-10-17","o":6.2,"h":6.23,"l":6.17,"c":6.22,"v":309598},{"d":"1985-10-18","o":6.2,"h":6.22,"l":6.17,"c":6.17,"v":473046},{"d":"1985-10-21","o":6.14,"h":6.19,"l":6.14,"c":6.17,"v":438454},{"d":"1985-10-22","o":6.19,"h":6.22,"l":6.19,"c":6.2,"v":1304983},{"d":"1985-10-23","o":6.2,"h":6.29,"l":6.19,"c":6.29,"v":1074082},{"d":"1985-10-24","o":6.3,"h":6.35,"l":6.29,"c":6.33,"v":632169},{"d":"1985-10-25","o":6.33,"h":6.35,"l":6.27,"c":6.27,"v":1314496},{"d":"1985-10-28","o":6.29,"h":6.29,"l":6.26,"c":6.29,"v":667626},{"d":"1985-10-29","o":6.26,"h":6.29,"l":6.26,"c":6.27,"v":306139},{"d":"1985-10-30","o":6.3,"h":6.35,"l":6.3,"c":6.35,"v":477370},{"d":"1985-10-31","o":6.33,"h":6.36,"l":6.3,"c":6.33,"v":328624},{"d":"1985-11-01","o":6.3,"h":6.3,"l":6.23,"c":6.3,"v":434994},{"d":"1985-11-04","o":6.3,"h":6.33,"l":6.26,"c":6.3,"v":696164},{"d":"1985-11-05","o":6.32,"h":6.36,"l":6.3,"c":6.36,"v":905446},{"d":"1985-11-06","o":6.36,"h":6.37,"l":6.33,"c":6.36,"v":1224557},{"d":"1985-11-07","o":6.36,"h":6.36,"l":6.32,"c":6.35,"v":703947},{"d":"1985-11-08","o":6.36,"h":6.39,"l":6.35,"c":6.36,"v":1180452},{"d":"1985-11-11","o":6.37,"h":6.48,"l":6.37,"c":6.48,"v":2557214},{"d":"1985-11-12","o":6.5,"h":6.61,"l":6.49,"c":6.56,"v":2188809},{"d":"1985-11-13","o":6.56,"h":6.68,"l":6.56,"c":6.66,"v":1181317},{"d":"1985-11-14","o":6.63,"h":6.75,"l":6.63,"c":6.74,"v":1272986},{"d":"1985-11-15","o":6.75,"h":6.88,"l":6.74,"c":6.81,"v":2505326},{"d":"1985-11-18","o":6.78,"h":6.82,"l":6.65,"c":6.68,"v":1277310},{"d":"1985-11-19","o":6.69,"h":6.76,"l":6.69,"c":6.75,"v":1246177},{"d":"1985-11-20","o":6.76,"h":6.85,"l":6.76,"c":6.79,"v":963387},{"d":"1985-11-21","o":6.82,"h":7,"l":6.82,"c":6.91,"v":1401841},{"d":"1985-11-22","o":6.92,"h":6.97,"l":6.88,"c":6.97,"v":484288},{"d":"1985-11-25","o":7,"h":7.02,"l":6.97,"c":6.98,"v":1856726},{"d":"1985-11-26","o":6.97,"h":6.98,"l":6.91,"c":6.94,"v":921877},{"d":"1985-11-27","o":6.94,"h":7.21,"l":6.94,"c":7.21,"v":1234934},{"d":"1985-11-29","o":7.18,"h":7.23,"l":7.14,"c":7.17,"v":336407},{"d":"1985-12-02","o":7.13,"h":7.13,"l":7,"c":7,"v":509367},{"d":"1985-12-03","o":6.97,"h":7,"l":6.92,"c":6.92,"v":529258},{"d":"1985-12-04","o":6.94,"h":7.07,"l":6.92,"c":7.07,"v":721243},{"d":"1985-12-05","o":7.05,"h":7.43,"l":7.05,"c":7.37,"v":1152778},{"d":"1985-12-06","o":7.31,"h":7.4,"l":7.28,"c":7.37,"v":697029},{"d":"1985-12-09","o":7.39,"h":7.42,"l":7.36,"c":7.36,"v":479099},{"d":"1985-12-10","o":7.33,"h":7.4,"l":7.33,"c":7.34,"v":332948},{"d":"1985-12-11","o":7.37,"h":7.53,"l":7.37,"c":7.47,"v":1307578},{"d":"1985-12-12","o":7.47,"h":7.47,"l":7.4,"c":7.44,"v":377918},{"d":"1985-12-13","o":7.46,"h":7.81,"l":7.46,"c":7.78,"v":869124},{"d":"1985-12-16","o":7.76,"h":7.89,"l":7.69,"c":7.83,"v":1841159},{"d":"1985-12-17","o":7.75,"h":7.79,"l":7.68,"c":7.69,"v":976359},{"d":"1985-12-18","o":7.66,"h":7.66,"l":7.49,"c":7.53,"v":963387},{"d":"1985-12-19","o":7.5,"h":7.52,"l":7.34,"c":7.37,"v":823290},{"d":"1985-12-20","o":7.34,"h":7.65,"l":7.34,"c":7.65,"v":1044678},{"d":"1985-12-23","o":7.57,"h":7.57,"l":7.46,"c":7.5,"v":824154},{"d":"1985-12-24","o":7.52,"h":7.52,"l":7.33,"c":7.36,"v":264629},{"d":"1985-12-26","o":7.36,"h":7.4,"l":7.34,"c":7.37,"v":161718},{"d":"1985-12-27","o":7.46,"h":7.47,"l":7.34,"c":7.46,"v":384836},{"d":"1985-12-30","o":7.49,"h":7.56,"l":7.39,"c":7.44,"v":326894},{"d":"1985-12-31","o":7.43,"h":7.43,"l":7.36,"c":7.42,"v":364946},{"d":"1986-01-02","o":7.42,"h":7.42,"l":7.21,"c":7.27,"v":321706},{"d":"1986-01-03","o":7.28,"h":7.46,"l":7.27,"c":7.46,"v":462668},{"d":"1986-01-06","o":7.49,"h":7.56,"l":7.43,"c":7.5,"v":435859},{"d":"1986-01-07","o":7.53,"h":7.69,"l":7.53,"c":7.66,"v":523204},{"d":"1986-01-08","o":7.68,"h":7.76,"l":7.46,"c":7.46,"v":614008},{"d":"1986-01-09","o":7.46,"h":7.46,"l":7.28,"c":7.42,"v":1221962},{"d":"1986-01-10","o":7.42,"h":7.53,"l":7.4,"c":7.5,"v":243009},{"d":"1986-01-13","o":7.5,"h":7.66,"l":7.5,"c":7.63,"v":870854},{"d":"1986-01-14","o":7.66,"h":7.76,"l":7.63,"c":7.75,"v":503314},{"d":"1986-01-15","o":7.81,"h":7.81,"l":7.7,"c":7.7,"v":654654},{"d":"1986-01-16","o":7.75,"h":7.89,"l":7.7,"c":7.88,"v":646870},{"d":"1986-01-17","o":7.86,"h":7.95,"l":7.85,"c":7.95,"v":505043},{"d":"1986-01-20","o":7.96,"h":7.96,"l":7.81,"c":7.83,"v":358027},{"d":"1986-01-21","o":7.88,"h":7.91,"l":7.83,"c":7.83,"v":1054191},{"d":"1986-01-22","o":7.82,"h":7.83,"l":7.7,"c":7.72,"v":449696},{"d":"1986-01-23","o":7.73,"h":7.82,"l":7.66,"c":7.66,"v":934849},{"d":"1986-01-24","o":7.69,"h":7.79,"l":7.65,"c":7.78,"v":490342},{"d":"1986-01-27","o":7.81,"h":7.99,"l":7.81,"c":7.96,"v":672814},{"d":"1986-01-28","o":7.98,"h":8.14,"l":7.96,"c":8.11,"v":649465},{"d":"1986-01-29","o":8.17,"h":8.34,"l":8.11,"c":8.24,"v":689246},{"d":"1986-01-30","o":8.33,"h":8.38,"l":8.25,"c":8.27,"v":723838},{"d":"1986-01-31","o":8.28,"h":8.31,"l":8.2,"c":8.24,"v":671950},{"d":"1986-02-03","o":8.27,"h":8.27,"l":8.17,"c":8.17,"v":345055},{"d":"1986-02-04","o":8.21,"h":8.25,"l":7.94,"c":7.95,"v":1066298},{"d":"1986-02-05","o":7.96,"h":8.02,"l":7.96,"c":8.02,"v":173825},{"d":"1986-02-06","o":8.02,"h":8.09,"l":8.02,"c":8.08,"v":348514},{"d":"1986-02-07","o":8.05,"h":8.3,"l":8.05,"c":8.27,"v":1008357},{"d":"1986-02-10","o":8.27,"h":8.64,"l":8.27,"c":8.64,"v":1081000},{"d":"1986-02-11","o":8.67,"h":8.67,"l":8.51,"c":8.56,"v":1381950},{"d":"1986-02-12","o":8.59,"h":8.64,"l":8.56,"c":8.61,"v":525798},{"d":"1986-02-13","o":8.64,"h":8.64,"l":8.54,"c":8.59,"v":188526},{"d":"1986-02-14","o":8.57,"h":8.63,"l":8.56,"c":8.57,"v":370999},{"d":"1986-02-18","o":8.59,"h":8.7,"l":8.56,"c":8.66,"v":865665},{"d":"1986-02-19","o":8.66,"h":8.66,"l":8.59,"c":8.59,"v":1010086},{"d":"1986-02-20","o":8.59,"h":8.76,"l":8.56,"c":8.74,"v":987602},{"d":"1986-02-21","o":8.79,"h":8.89,"l":8.77,"c":8.87,"v":3670211},{"d":"1986-02-24","o":8.89,"h":8.96,"l":8.87,"c":8.96,"v":1279039},{"d":"1986-02-25","o":8.96,"h":8.96,"l":8.89,"c":8.92,"v":578551},{"d":"1986-02-26","o":8.93,"h":8.95,"l":8.85,"c":8.87,"v":280195},{"d":"1986-02-27","o":8.89,"h":8.95,"l":8.89,"c":8.95,"v":776590},{"d":"1986-02-28","o":9,"h":9.31,"l":8.99,"c":9.31,"v":1813486},{"d":"1986-03-03","o":9.31,"h":9.34,"l":9.12,"c":9.18,"v":1918126},{"d":"1986-03-04","o":9.15,"h":9.16,"l":8.99,"c":8.99,"v":490342},{"d":"1986-03-05","o":8.96,"h":8.96,"l":8.86,"c":8.9,"v":688381},{"d":"1986-03-06","o":8.93,"h":9,"l":8.87,"c":8.93,"v":1431244},{"d":"1986-03-07","o":8.93,"h":9.19,"l":8.92,"c":9.18,"v":725567},{"d":"1986-03-10","o":9.21,"h":9.24,"l":9.14,"c":9.21,"v":639087},{"d":"1986-03-11","o":9.19,"h":9.28,"l":9.15,"c":9.25,"v":905446},{"d":"1986-03-12","o":9.22,"h":9.28,"l":9.21,"c":9.25,"v":720378},{"d":"1986-03-13","o":9.21,"h":9.21,"l":9.09,"c":9.11,"v":1176993},{"d":"1986-03-14","o":9.12,"h":9.16,"l":9,"c":9.16,"v":896798},{"d":"1986-03-17","o":9.14,"h":9.22,"l":9.09,"c":9.16,"v":1463242},{"d":"1986-03-18","o":9.19,"h":9.42,"l":9.18,"c":9.37,"v":1451999},{"d":"1986-03-19","o":9.35,"h":9.55,"l":9.31,"c":9.44,"v":1960502},{"d":"1986-03-20","o":9.41,"h":9.44,"l":9.37,"c":9.4,"v":377053},{"d":"1986-03-21","o":9.41,"h":9.54,"l":9.37,"c":9.37,"v":1417407},{"d":"1986-03-24","o":9.4,"h":9.48,"l":9.32,"c":9.48,"v":918418},{"d":"1986-03-25","o":9.48,"h":9.5,"l":9.4,"c":9.41,"v":716054},{"d":"1986-03-26","o":9.4,"h":9.41,"l":9.32,"c":9.32,"v":1015275},{"d":"1986-03-27","o":9.34,"h":9.35,"l":9.18,"c":9.22,"v":945226},{"d":"1986-03-31","o":9.22,"h":9.22,"l":9.18,"c":9.22,"v":704812},{"d":"1986-04-01","o":9.22,"h":9.22,"l":9.11,"c":9.12,"v":850963},{"d":"1986-04-02","o":9.14,"h":9.19,"l":9.08,"c":9.11,"v":656383},{"d":"1986-04-03","o":9.16,"h":9.16,"l":8.85,"c":8.85,"v":991926},{"d":"1986-04-04","o":8.82,"h":8.82,"l":8.76,"c":8.8,"v":369270},{"d":"1986-04-07","o":8.79,"h":8.82,"l":8.76,"c":8.8,"v":962522},{"d":"1986-04-08","o":8.82,"h":8.92,"l":8.82,"c":8.92,"v":945226},{"d":"1986-04-09","o":8.95,"h":8.99,"l":8.85,"c":8.87,"v":270682},{"d":"1986-04-10","o":8.87,"h":9.02,"l":8.85,"c":9.02,"v":305274},{"d":"1986-04-11","o":9.05,"h":9.08,"l":8.98,"c":9.02,"v":205822},{"d":"1986-04-14","o":9.02,"h":9.11,"l":9.02,"c":9.08,"v":149610},{"d":"1986-04-15","o":9.05,"h":9.11,"l":9.03,"c":9.08,"v":632169},{"d":"1986-04-16","o":9.14,"h":9.25,"l":9.14,"c":9.24,"v":427211},{"d":"1986-04-17","o":9.25,"h":9.45,"l":9.22,"c":9.37,"v":2000282},{"d":"1986-04-18","o":9.42,"h":9.64,"l":9.41,"c":9.6,"v":466127},{"d":"1986-04-21","o":9.58,"h":9.58,"l":9.48,"c":9.54,"v":391754},{"d":"1986-04-22","o":9.54,"h":9.55,"l":9.31,"c":9.31,"v":620926},{"d":"1986-04-23","o":9.27,"h":9.34,"l":9.25,"c":9.29,"v":447102},{"d":"1986-04-24","o":9.25,"h":9.32,"l":9.25,"c":9.28,"v":380512},{"d":"1986-04-25","o":9.31,"h":9.34,"l":9.27,"c":9.28,"v":238685},{"d":"1986-04-28","o":9.32,"h":9.34,"l":9.27,"c":9.27,"v":306139},{"d":"1986-04-29","o":9.29,"h":9.31,"l":9.19,"c":9.24,"v":612278},{"d":"1986-04-30","o":9.24,"h":9.29,"l":9.21,"c":9.21,"v":796481},{"d":"1986-05-01","o":9.16,"h":9.21,"l":9.09,"c":9.21,"v":524934},{"d":"1986-05-02","o":9.21,"h":9.25,"l":9.08,"c":9.09,"v":556066},{"d":"1986-05-05","o":9.08,"h":9.09,"l":9,"c":9.05,"v":543959},{"d":"1986-05-06","o":9.09,"h":9.09,"l":9.02,"c":9.03,"v":345055},{"d":"1986-05-07","o":9.03,"h":9.03,"l":8.82,"c":8.83,"v":660707},{"d":"1986-05-08","o":8.85,"h":8.85,"l":8.77,"c":8.83,"v":268088},{"d":"1986-05-09","o":8.83,"h":8.85,"l":8.76,"c":8.79,"v":1335251},{"d":"1986-05-12","o":8.8,"h":8.8,"l":8.7,"c":8.73,"v":1662146},{"d":"1986-05-13","o":8.72,"h":8.73,"l":8.66,"c":8.69,"v":840586},{"d":"1986-05-14","o":8.67,"h":8.76,"l":8.67,"c":8.73,"v":966846},{"d":"1986-05-15","o":8.73,"h":8.74,"l":8.69,"c":8.72,"v":247333},{"d":"1986-05-16","o":8.7,"h":8.73,"l":8.64,"c":8.66,"v":1196883},{"d":"1986-05-19","o":8.67,"h":8.67,"l":8.63,"c":8.66,"v":174690},{"d":"1986-05-20","o":8.64,"h":8.67,"l":8.64,"c":8.67,"v":423752},{"d":"1986-05-21","o":8.67,"h":8.7,"l":8.61,"c":8.61,"v":529258},{"d":"1986-05-22","o":8.61,"h":8.8,"l":8.61,"c":8.8,"v":834532},{"d":"1986-05-23","o":8.77,"h":8.95,"l":8.77,"c":8.95,"v":473910},{"d":"1986-05-27","o":8.98,"h":9.25,"l":8.98,"c":9.22,"v":538770},{"d":"1986-05-28","o":9.25,"h":9.31,"l":9.22,"c":9.28,"v":1796190},{"d":"1986-05-29","o":9.25,"h":9.27,"l":9.19,"c":9.22,"v":533582},{"d":"1986-05-30","o":9.24,"h":9.29,"l":9.21,"c":9.27,"v":619197},{"d":"1986-06-02","o":9.27,"h":9.29,"l":9.24,"c":9.24,"v":482558},{"d":"1986-06-03","o":9.24,"h":9.25,"l":9.19,"c":9.22,"v":498125},{"d":"1986-06-04","o":9.21,"h":9.21,"l":9.06,"c":9.11,"v":279330},{"d":"1986-06-05","o":9.12,"h":9.22,"l":9.11,"c":9.21,"v":916688},{"d":"1986-06-06","o":9.11,"h":9.22,"l":9.08,"c":9.11,"v":843612},{"d":"1986-06-09","o":9.11,"h":9.16,"l":8.9,"c":8.93,"v":763618},{"d":"1986-06-10","o":8.96,"h":8.96,"l":8.67,"c":8.79,"v":659842},{"d":"1986-06-11","o":9.02,"h":9.02,"l":8.76,"c":9.02,"v":244306},{"d":"1986-06-12","o":9.08,"h":9.08,"l":8.93,"c":8.99,"v":912364},{"d":"1986-06-13","o":8.99,"h":9.02,"l":8.93,"c":8.96,"v":356298},{"d":"1986-06-16","o":9.02,"h":9.02,"l":8.87,"c":8.87,"v":535744},{"d":"1986-06-17","o":8.87,"h":9.02,"l":8.82,"c":9.02,"v":1038625},{"d":"1986-06-18","o":9.02,"h":9.02,"l":8.82,"c":9.02,"v":443210},{"d":"1986-06-19","o":9.02,"h":9.11,"l":8.96,"c":9.08,"v":627412},{"d":"1986-06-20","o":9.16,"h":9.19,"l":9.14,"c":9.19,"v":428508},{"d":"1986-06-23","o":9.14,"h":9.31,"l":9.14,"c":9.22,"v":725135},{"d":"1986-06-24","o":9.22,"h":9.37,"l":9.14,"c":9.25,"v":838424},{"d":"1986-06-25","o":9.25,"h":9.25,"l":8.82,"c":8.85,"v":1808297},{"d":"1986-06-26","o":8.85,"h":8.85,"l":8.07,"c":8.18,"v":3828037},{"d":"1986-06-27","o":7.81,"h":7.98,"l":7.55,"c":7.81,"v":3407312},{"d":"1986-06-30","o":7.86,"h":8.18,"l":7.86,"c":8.09,"v":1998120},{"d":"1986-07-01","o":8.12,"h":8.21,"l":7.92,"c":8.04,"v":2471598},{"d":"1986-07-02","o":7.98,"h":8.27,"l":7.95,"c":8.18,"v":1669064},{"d":"1986-07-03","o":8.24,"h":8.3,"l":8.15,"c":8.18,"v":717784},{"d":"1986-07-07","o":8.21,"h":8.24,"l":7.81,"c":7.86,"v":812047},{"d":"1986-07-08","o":7.81,"h":7.86,"l":7.75,"c":7.83,"v":1827755},{"d":"1986-07-09","o":7.86,"h":7.92,"l":7.55,"c":7.55,"v":3093822},{"d":"1986-07-10","o":7.63,"h":7.63,"l":7.46,"c":7.55,"v":1288984},{"d":"1986-07-11","o":7.57,"h":7.66,"l":7.55,"c":7.57,"v":1049435},{"d":"1986-07-14","o":7.63,"h":7.63,"l":7.4,"c":7.4,"v":1078406},{"d":"1986-07-15","o":7.43,"h":7.49,"l":7.31,"c":7.34,"v":1080568},{"d":"1986-07-16","o":7.28,"h":7.34,"l":7,"c":7.23,"v":2885838},{"d":"1986-07-17","o":7.28,"h":7.28,"l":7.2,"c":7.26,"v":1345629},{"d":"1986-07-18","o":7.23,"h":7.86,"l":7.23,"c":7.52,"v":1797054},{"d":"1986-07-21","o":7.52,"h":7.75,"l":7.49,"c":7.69,"v":855287},{"d":"1986-07-22","o":7.69,"h":7.98,"l":7.63,"c":7.78,"v":1471890},{"d":"1986-07-23","o":7.83,"h":7.92,"l":7.78,"c":7.89,"v":1392760},{"d":"1986-07-24","o":7.95,"h":7.95,"l":7.83,"c":7.83,"v":1221962},{"d":"1986-07-25","o":7.89,"h":7.92,"l":7.81,"c":7.83,"v":771402},{"d":"1986-07-28","o":7.83,"h":7.83,"l":7.57,"c":7.57,"v":1492212},{"d":"1986-07-29","o":7.6,"h":7.6,"l":7.46,"c":7.52,"v":811182},{"d":"1986-07-30","o":7.6,"h":7.98,"l":7.57,"c":7.86,"v":459209},{"d":"1986-07-31","o":7.86,"h":7.98,"l":7.78,"c":7.78,"v":1071920},{"d":"1986-08-01","o":7.75,"h":7.78,"l":7.6,"c":7.66,"v":452290},{"d":"1986-08-04","o":7.6,"h":7.63,"l":7.28,"c":7.52,"v":855720},{"d":"1986-08-05","o":7.46,"h":7.66,"l":7.34,"c":7.37,"v":604063},{"d":"1986-08-06","o":7.34,"h":7.43,"l":7.26,"c":7.28,"v":546121},{"d":"1986-08-07","o":7.31,"h":7.31,"l":7.14,"c":7.17,"v":415104},{"d":"1986-08-08","o":7.11,"h":7.11,"l":6.74,"c":6.85,"v":1235799},{"d":"1986-08-11","o":6.85,"h":7.37,"l":6.85,"c":7.31,"v":1055921},{"d":"1986-08-12","o":7.28,"h":7.52,"l":7.26,"c":7.46,"v":1712304},{"d":"1986-08-13","o":7.4,"h":7.98,"l":7.37,"c":7.75,"v":985440},{"d":"1986-08-14","o":7.75,"h":7.75,"l":7.69,"c":7.69,"v":820695},{"d":"1986-08-15","o":7.72,"h":7.81,"l":7.66,"c":7.72,"v":346352},{"d":"1986-08-18","o":7.75,"h":7.78,"l":7.63,"c":7.75,"v":152205},{"d":"1986-08-19","o":7.75,"h":7.81,"l":7.63,"c":7.72,"v":427211},{"d":"1986-08-20","o":7.66,"h":7.81,"l":7.66,"c":7.75,"v":401700},{"d":"1986-08-21","o":7.75,"h":7.86,"l":7.69,"c":7.86,"v":501152},{"d":"1986-08-22","o":7.81,"h":7.83,"l":7.63,"c":7.69,"v":608387},{"d":"1986-08-25","o":7.69,"h":7.69,"l":7.49,"c":7.6,"v":525798},{"d":"1986-08-26","o":7.6,"h":7.72,"l":7.6,"c":7.6,"v":532284},{"d":"1986-08-27","o":7.57,"h":7.57,"l":7.23,"c":7.28,"v":1370276},{"d":"1986-08-28","o":7.28,"h":7.55,"l":7.28,"c":7.55,"v":2467274},{"d":"1986-08-29","o":7.52,"h":7.66,"l":7.49,"c":7.6,"v":438021},{"d":"1986-09-02","o":7.6,"h":7.78,"l":7.49,"c":7.52,"v":680598},{"d":"1986-09-03","o":7.43,"h":7.6,"l":7.34,"c":7.6,"v":1118186},{"d":"1986-09-04","o":7.81,"h":8.33,"l":7.81,"c":8.15,"v":1532858},{"d":"1986-09-05","o":8.27,"h":8.53,"l":8.09,"c":8.18,"v":1961366},{"d":"1986-09-08","o":8.18,"h":8.27,"l":8.04,"c":8.27,"v":517583},{"d":"1986-09-09","o":8.3,"h":8.38,"l":8.04,"c":8.04,"v":818966},{"d":"1986-09-10","o":8.01,"h":8.04,"l":7.86,"c":8.01,"v":1635769},{"d":"1986-09-11","o":8.04,"h":8.04,"l":7.6,"c":7.69,"v":1826890},{"d":"1986-09-12","o":7.63,"h":7.83,"l":7.34,"c":7.55,"v":1762462},{"d":"1986-09-15","o":7.6,"h":7.69,"l":7.57,"c":7.63,"v":996682},{"d":"1986-09-16","o":7.66,"h":7.69,"l":7.55,"c":7.66,"v":1082297},{"d":"1986-09-17","o":7.63,"h":7.92,"l":7.63,"c":7.81,"v":1253095},{"d":"1986-09-18","o":7.75,"h":7.86,"l":7.75,"c":7.81,"v":600604},{"d":"1986-09-19","o":7.78,"h":7.89,"l":7.78,"c":7.89,"v":570768},{"d":"1986-09-22","o":7.86,"h":8.18,"l":7.86,"c":8.15,"v":895933},{"d":"1986-09-23","o":8.15,"h":8.24,"l":8.12,"c":8.24,"v":475208},{"d":"1986-09-24","o":8.24,"h":8.24,"l":8.07,"c":8.07,"v":596712},{"d":"1986-09-25","o":8.07,"h":8.07,"l":7.92,"c":7.95,"v":536176},{"d":"1986-09-26","o":7.98,"h":8.24,"l":7.92,"c":8.01,"v":220524},{"d":"1986-09-29","o":7.86,"h":8.04,"l":7.83,"c":7.86,"v":359757},{"d":"1986-09-30","o":7.83,"h":7.86,"l":7.6,"c":7.6,"v":625250},{"d":"1986-10-01","o":7.6,"h":7.83,"l":7.57,"c":7.78,"v":755403},{"d":"1986-10-02","o":7.83,"h":7.83,"l":7.78,"c":7.78,"v":370567},{"d":"1986-10-03","o":7.83,"h":7.86,"l":7.78,"c":7.81,"v":258575},{"d":"1986-10-06","o":7.78,"h":7.95,"l":7.78,"c":7.89,"v":231766},{"d":"1986-10-07","o":7.92,"h":7.92,"l":7.81,"c":7.86,"v":480396},{"d":"1986-10-08","o":7.83,"h":8.04,"l":7.83,"c":8.04,"v":186797},{"d":"1986-10-09","o":8.04,"h":8.47,"l":8.01,"c":8.47,"v":685786},{"d":"1986-10-10","o":8.3,"h":8.3,"l":8.21,"c":8.24,"v":265926},{"d":"1986-10-13","o":8.21,"h":8.24,"l":8.18,"c":8.21,"v":16864},{"d":"1986-10-14","o":8.18,"h":8.27,"l":8.07,"c":8.09,"v":272844},{"d":"1986-10-15","o":8.04,"h":8.09,"l":7.86,"c":7.89,"v":544392},{"d":"1986-10-16","o":7.83,"h":7.92,"l":7.75,"c":7.86,"v":262467},{"d":"1986-10-17","o":7.81,"h":7.89,"l":7.63,"c":7.75,"v":495098},{"d":"1986-10-20","o":7.75,"h":7.75,"l":7.55,"c":7.75,"v":624386},{"d":"1986-10-21","o":7.78,"h":7.81,"l":7.69,"c":7.72,"v":729026},{"d":"1986-10-22","o":7.72,"h":7.81,"l":7.72,"c":7.72,"v":582875},{"d":"1986-10-23","o":7.69,"h":7.92,"l":7.69,"c":7.89,"v":697894},{"d":"1986-10-24","o":7.95,"h":8.15,"l":7.92,"c":8.07,"v":683192},{"d":"1986-10-27","o":8.04,"h":8.04,"l":7.95,"c":8.01,"v":281492},{"d":"1986-10-28","o":7.95,"h":8.15,"l":7.95,"c":8.04,"v":692272},{"d":"1986-10-29","o":8.04,"h":8.12,"l":8.04,"c":8.07,"v":464830},{"d":"1986-10-30","o":8.12,"h":8.3,"l":8.09,"c":8.3,"v":678868},{"d":"1986-10-31","o":8.33,"h":8.33,"l":8.18,"c":8.24,"v":530987},{"d":"1986-11-03","o":8.27,"h":8.41,"l":8.24,"c":8.41,"v":1180020},{"d":"1986-11-04","o":8.38,"h":8.41,"l":8.24,"c":8.3,"v":1138077},{"d":"1986-11-05","o":8.3,"h":8.38,"l":8.24,"c":8.35,"v":1845916},{"d":"1986-11-06","o":8.35,"h":8.41,"l":8.27,"c":8.33,"v":197607},{"d":"1986-11-07","o":8.33,"h":8.35,"l":8.27,"c":8.35,"v":636925},{"d":"1986-11-10","o":8.41,"h":8.41,"l":8.33,"c":8.38,"v":341164},{"d":"1986-11-11","o":8.38,"h":8.56,"l":8.35,"c":8.53,"v":585470},{"d":"1986-11-12","o":8.56,"h":8.64,"l":8.47,"c":8.59,"v":739404},{"d":"1986-11-13","o":8.64,"h":8.79,"l":8.59,"c":8.64,"v":700920},{"d":"1986-11-14","o":8.47,"h":8.5,"l":8.41,"c":8.44,"v":830640},{"d":"1986-11-17","o":8.41,"h":8.41,"l":8.24,"c":8.33,"v":506773},{"d":"1986-11-18","o":8.3,"h":8.33,"l":8.07,"c":8.07,"v":492504},{"d":"1986-11-19","o":7.92,"h":7.95,"l":7.72,"c":7.75,"v":937443},{"d":"1986-11-20","o":7.75,"h":8.07,"l":7.69,"c":8.07,"v":667193},{"d":"1986-11-21","o":8.07,"h":8.12,"l":7.98,"c":8.09,"v":1291146},{"d":"1986-11-24","o":8.12,"h":8.33,"l":8.09,"c":8.33,"v":355433},{"d":"1986-11-25","o":8.27,"h":8.44,"l":8.27,"c":8.41,"v":963820},{"d":"1986-11-26","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":1707548},{"d":"1986-11-28","o":8.41,"h":8.44,"l":8.38,"c":8.44,"v":156529},{"d":"1986-12-01","o":8.41,"h":8.5,"l":8.27,"c":8.38,"v":1420002},{"d":"1986-12-02","o":8.41,"h":8.67,"l":8.33,"c":8.61,"v":1119051},{"d":"1986-12-03","o":8.59,"h":8.73,"l":8.53,"c":8.64,"v":860476},{"d":"1986-12-04","o":8.61,"h":8.99,"l":8.61,"c":8.85,"v":743728},{"d":"1986-12-05","o":8.79,"h":8.87,"l":8.59,"c":8.61,"v":704380},{"d":"1986-12-08","o":8.64,"h":8.85,"l":8.61,"c":8.82,"v":463533},{"d":"1986-12-09","o":8.76,"h":8.76,"l":8.64,"c":8.67,"v":641249},{"d":"1986-12-10","o":8.64,"h":8.73,"l":8.64,"c":8.67,"v":502449},{"d":"1986-12-11","o":8.7,"h":8.7,"l":8.53,"c":8.56,"v":444075},{"d":"1986-12-12","o":8.5,"h":8.59,"l":8.44,"c":8.5,"v":797346},{"d":"1986-12-15","o":8.47,"h":8.59,"l":8.47,"c":8.53,"v":2012390},{"d":"1986-12-16","o":8.53,"h":8.56,"l":8.41,"c":8.5,"v":2271830},{"d":"1986-12-17","o":8.47,"h":8.47,"l":8.27,"c":8.3,"v":950415},{"d":"1986-12-18","o":8.27,"h":8.38,"l":8.27,"c":8.33,"v":794319},{"d":"1986-12-19","o":8.38,"h":8.44,"l":8.33,"c":8.33,"v":1005762},{"d":"1986-12-22","o":8.3,"h":8.35,"l":8.15,"c":8.21,"v":397808},{"d":"1986-12-23","o":8.18,"h":8.21,"l":7.98,"c":8.09,"v":1102620},{"d":"1986-12-24","o":8.09,"h":8.21,"l":8.07,"c":8.21,"v":348082},{"d":"1986-12-26","o":8.24,"h":8.24,"l":8.09,"c":8.24,"v":153502},{"d":"1986-12-29","o":8.18,"h":8.18,"l":8.07,"c":8.12,"v":531852},{"d":"1986-12-30","o":8.09,"h":8.27,"l":8.09,"c":8.15,"v":531420},{"d":"1986-12-31","o":8.15,"h":8.21,"l":8.12,"c":8.12,"v":498557},{"d":"1987-01-02","o":8.15,"h":8.44,"l":8.15,"c":8.24,"v":115883},{"d":"1987-01-05","o":8.3,"h":8.5,"l":8.3,"c":8.5,"v":826316},{"d":"1987-01-06","o":8.44,"h":8.56,"l":8.44,"c":8.5,"v":989764},{"d":"1987-01-07","o":8.5,"h":8.64,"l":8.5,"c":8.59,"v":796481},{"d":"1987-01-08","o":8.56,"h":8.85,"l":8.56,"c":8.85,"v":1613284},{"d":"1987-01-09","o":8.85,"h":8.96,"l":8.82,"c":8.96,"v":948686},{"d":"1987-01-12","o":8.96,"h":8.96,"l":8.82,"c":8.9,"v":697029},{"d":"1987-01-13","o":8.9,"h":8.96,"l":8.85,"c":8.93,"v":1257419},{"d":"1987-01-14","o":8.96,"h":8.96,"l":8.85,"c":8.9,"v":747187},{"d":"1987-01-15","o":8.96,"h":9.08,"l":8.96,"c":9.08,"v":934849},{"d":"1987-01-16","o":9.11,"h":9.16,"l":8.99,"c":9.08,"v":822425},{"d":"1987-01-19","o":9.02,"h":9.31,"l":8.99,"c":9.31,"v":1683333},{"d":"1987-01-20","o":9.31,"h":9.31,"l":9.14,"c":9.19,"v":1697170},{"d":"1987-01-21","o":9.19,"h":9.31,"l":9.16,"c":9.22,"v":1099161},{"d":"1987-01-22","o":9.16,"h":9.34,"l":9.11,"c":9.25,"v":985007},{"d":"1987-01-23","o":9.34,"h":9.68,"l":9.28,"c":9.34,"v":1969150},{"d":"1987-01-26","o":9.28,"h":9.42,"l":9.25,"c":9.42,"v":909337},{"d":"1987-01-27","o":9.42,"h":9.66,"l":9.42,"c":9.6,"v":1029977},{"d":"1987-01-28","o":9.57,"h":9.8,"l":9.54,"c":9.74,"v":1074082},{"d":"1987-01-29","o":9.74,"h":9.92,"l":9.6,"c":9.63,"v":470451},{"d":"1987-01-30","o":9.66,"h":9.8,"l":9.63,"c":9.8,"v":479099},{"d":"1987-02-02","o":9.77,"h":9.89,"l":9.71,"c":9.83,"v":447102},{"d":"1987-02-03","o":9.89,"h":10,"l":9.86,"c":9.86,"v":537473},{"d":"1987-02-04","o":9.94,"h":10.44,"l":9.92,"c":10.38,"v":688381},{"d":"1987-02-05","o":10.41,"h":10.81,"l":10.41,"c":10.67,"v":730324},{"d":"1987-02-06","o":10.73,"h":10.78,"l":10.29,"c":10.29,"v":961225},{"d":"1987-02-09","o":10.23,"h":10.41,"l":10.12,"c":10.35,"v":1254825},{"d":"1987-02-10","o":10.35,"h":10.44,"l":10.18,"c":10.32,"v":729026},{"d":"1987-02-11","o":10.41,"h":10.46,"l":10.35,"c":10.41,"v":1250068},{"d":"1987-02-12","o":10.41,"h":10.44,"l":10.32,"c":10.38,"v":659842},{"d":"1987-02-13","o":10.38,"h":10.52,"l":10.35,"c":10.38,"v":819398},{"d":"1987-02-17","o":10.41,"h":10.81,"l":10.41,"c":10.81,"v":814642},{"d":"1987-02-18","o":11.1,"h":11.22,"l":10.99,"c":11.07,"v":1667767},{"d":"1987-02-19","o":11.04,"h":11.22,"l":11.04,"c":11.16,"v":998412},{"d":"1987-02-20","o":11.1,"h":11.16,"l":10.9,"c":10.93,"v":209282},{"d":"1987-02-23","o":10.96,"h":10.96,"l":10.52,"c":10.58,"v":553472},{"d":"1987-02-24","o":10.64,"h":10.75,"l":10.49,"c":10.55,"v":553904},{"d":"1987-02-25","o":10.55,"h":10.96,"l":10.55,"c":10.87,"v":591091},{"d":"1987-02-26","o":10.87,"h":10.9,"l":10.61,"c":10.73,"v":587632},{"d":"1987-02-27","o":10.75,"h":10.78,"l":10.64,"c":10.73,"v":265494},{"d":"1987-03-02","o":10.64,"h":10.7,"l":10.35,"c":10.35,"v":520610},{"d":"1987-03-03","o":10.41,"h":10.41,"l":10.18,"c":10.23,"v":1100890},{"d":"1987-03-04","o":10.29,"h":10.35,"l":10.23,"c":10.29,"v":998412},{"d":"1987-03-05","o":10.29,"h":10.38,"l":10.23,"c":10.38,"v":528825},{"d":"1987-03-06","o":10.35,"h":10.44,"l":10.29,"c":10.41,"v":249062},{"d":"1987-03-09","o":10.38,"h":10.38,"l":10.29,"c":10.29,"v":201931},{"d":"1987-03-10","o":10.32,"h":10.46,"l":10.26,"c":10.46,"v":518448},{"d":"1987-03-11","o":10.52,"h":10.58,"l":10.44,"c":10.49,"v":526663},{"d":"1987-03-12","o":10.55,"h":10.58,"l":10.35,"c":10.41,"v":342893},{"d":"1987-03-13","o":10.46,"h":10.46,"l":10.35,"c":10.38,"v":328624},{"d":"1987-03-16","o":10.29,"h":10.29,"l":10,"c":10.09,"v":568174},{"d":"1987-03-17","o":10,"h":10.18,"l":10,"c":10.15,"v":967711},{"d":"1987-03-18","o":10.18,"h":10.26,"l":10.15,"c":10.26,"v":722973},{"d":"1987-03-19","o":10.35,"h":10.64,"l":10.32,"c":10.64,"v":808156},{"d":"1987-03-20","o":10.87,"h":10.87,"l":10.75,"c":10.81,"v":890744},{"d":"1987-03-23","o":10.87,"h":10.9,"l":10.75,"c":10.9,"v":1163156},{"d":"1987-03-24","o":10.9,"h":10.96,"l":10.78,"c":10.9,"v":322138},{"d":"1987-03-25","o":10.81,"h":10.81,"l":10.7,"c":10.7,"v":465262},{"d":"1987-03-26","o":10.73,"h":10.75,"l":10.7,"c":10.7,"v":265061},{"d":"1987-03-27","o":10.7,"h":10.75,"l":10.41,"c":10.44,"v":580713},{"d":"1987-03-30","o":10.29,"h":10.7,"l":10.12,"c":10.29,"v":502016},{"d":"1987-03-31","o":10.26,"h":10.41,"l":10.23,"c":10.35,"v":354568},{"d":"1987-04-01","o":10.29,"h":10.29,"l":10.18,"c":10.23,"v":469154},{"d":"1987-04-02","o":10.29,"h":10.38,"l":10.2,"c":10.23,"v":284087},{"d":"1987-04-03","o":10.26,"h":10.58,"l":10.18,"c":10.52,"v":413374},{"d":"1987-04-06","o":10.87,"h":10.96,"l":10.81,"c":10.9,"v":1339143},{"d":"1987-04-07","o":10.9,"h":11.1,"l":10.87,"c":10.87,"v":829343},{"d":"1987-04-08","o":10.99,"h":11.22,"l":10.96,"c":11.1,"v":633466},{"d":"1987-04-09","o":11.16,"h":11.16,"l":10.78,"c":10.84,"v":514556},{"d":"1987-04-10","o":10.78,"h":10.84,"l":10.55,"c":10.75,"v":446669},{"d":"1987-04-13","o":10.64,"h":10.73,"l":10.61,"c":10.61,"v":310896},{"d":"1987-04-14","o":10.55,"h":10.55,"l":10.35,"c":10.38,"v":1330495},{"d":"1987-04-15","o":10.44,"h":10.61,"l":10.23,"c":10.58,"v":1336981},{"d":"1987-04-16","o":10.64,"h":10.73,"l":10.52,"c":10.52,"v":758430},{"d":"1987-04-20","o":10.49,"h":10.55,"l":10,"c":10.09,"v":573795},{"d":"1987-04-21","o":9.94,"h":10.18,"l":9.83,"c":10.18,"v":2036172},{"d":"1987-04-22","o":10.18,"h":10.2,"l":9.68,"c":9.77,"v":1806135},{"d":"1987-04-23","o":9.71,"h":9.83,"l":9.57,"c":9.71,"v":1823431},{"d":"1987-04-24","o":9.48,"h":9.6,"l":9.28,"c":9.48,"v":1067596},{"d":"1987-04-27","o":9.31,"h":9.77,"l":9.16,"c":9.71,"v":1316658},{"d":"1987-04-28","o":9.71,"h":9.8,"l":9.6,"c":9.6,"v":492936},{"d":"1987-04-29","o":9.66,"h":9.71,"l":9.6,"c":9.6,"v":582875},{"d":"1987-04-30","o":9.54,"h":9.68,"l":9.54,"c":9.6,"v":427211},{"d":"1987-05-01","o":9.68,"h":10.06,"l":9.63,"c":10.03,"v":1301092},{"d":"1987-05-04","o":9.97,"h":10.12,"l":9.89,"c":10.06,"v":305274},{"d":"1987-05-05","o":10.06,"h":10.18,"l":10,"c":10.18,"v":530122},{"d":"1987-05-06","o":10.15,"h":10.18,"l":10.06,"c":10.12,"v":846207},{"d":"1987-05-07","o":10.18,"h":10.18,"l":10.12,"c":10.15,"v":388295},{"d":"1987-05-08","o":10.2,"h":10.2,"l":10.03,"c":10.12,"v":238252},{"d":"1987-05-11","o":10.09,"h":10.49,"l":10.09,"c":10.29,"v":2040063},{"d":"1987-05-12","o":10.23,"h":10.38,"l":10.15,"c":10.38,"v":554769},{"d":"1987-05-13","o":10.44,"h":10.61,"l":10.41,"c":10.55,"v":611414},{"d":"1987-05-14","o":10.58,"h":10.7,"l":10.52,"c":10.7,"v":905013},{"d":"1987-05-15","o":10.7,"h":10.78,"l":10.52,"c":10.55,"v":1208126},{"d":"1987-05-18","o":10.49,"h":10.49,"l":10.23,"c":10.35,"v":457047},{"d":"1987-05-19","o":10.35,"h":10.35,"l":9.86,"c":9.89,"v":1132888},{"d":"1987-05-20","o":9.83,"h":9.97,"l":9.8,"c":9.8,"v":645573},{"d":"1987-05-21","o":9.83,"h":9.97,"l":9.83,"c":9.86,"v":362784},{"d":"1987-05-22","o":9.86,"h":10,"l":9.86,"c":9.94,"v":239982},{"d":"1987-05-26","o":10,"h":10.2,"l":10,"c":10.18,"v":339866},{"d":"1987-05-27","o":10.12,"h":10.26,"l":10.03,"c":10.18,"v":817236},{"d":"1987-05-28","o":10.23,"h":10.29,"l":10.09,"c":10.23,"v":989331},{"d":"1987-05-29","o":10.32,"h":10.35,"l":10.18,"c":10.18,"v":777023},{"d":"1987-06-01","o":10.26,"h":10.29,"l":10.03,"c":10.06,"v":411645},{"d":"1987-06-02","o":10.06,"h":10.06,"l":9.83,"c":9.92,"v":365810},{"d":"1987-06-03","o":9.94,"h":10.23,"l":9.94,"c":10.15,"v":1215476},{"d":"1987-06-04","o":10.15,"h":10.2,"l":10.12,"c":10.2,"v":330354},{"d":"1987-06-05","o":10.2,"h":10.23,"l":9.94,"c":9.97,"v":1405732},{"d":"1987-06-08","o":9.97,"h":10.18,"l":9.89,"c":10.15,"v":1667767},{"d":"1987-06-09","o":10.2,"h":10.38,"l":10.18,"c":10.38,"v":380512},{"d":"1987-06-10","o":10.32,"h":10.64,"l":10.32,"c":10.46,"v":822857},{"d":"1987-06-11","o":10.52,"h":10.61,"l":10.49,"c":10.61,"v":393916},{"d":"1987-06-12","o":10.58,"h":10.7,"l":10.58,"c":10.7,"v":456182},{"d":"1987-06-15","o":10.73,"h":10.87,"l":10.73,"c":10.87,"v":497692},{"d":"1987-06-16","o":10.81,"h":10.93,"l":10.78,"c":10.93,"v":465695},{"d":"1987-06-17","o":10.93,"h":11.36,"l":10.9,"c":11.36,"v":647735},{"d":"1987-06-18","o":11.13,"h":11.13,"l":11.1,"c":11.13,"v":377485},{"d":"1987-06-19","o":11.04,"h":11.07,"l":10.9,"c":11.04,"v":648600},{"d":"1987-06-22","o":11.07,"h":11.42,"l":11.04,"c":11.36,"v":893771},{"d":"1987-06-23","o":11.3,"h":11.39,"l":11.27,"c":11.33,"v":370567},{"d":"1987-06-24","o":11.3,"h":11.51,"l":11.27,"c":11.45,"v":663302},{"d":"1987-06-25","o":11.62,"h":11.62,"l":11.45,"c":11.51,"v":1234934},{"d":"1987-06-26","o":11.13,"h":11.3,"l":10.99,"c":11.13,"v":841450},{"d":"1987-06-29","o":11.13,"h":11.19,"l":10.96,"c":11.16,"v":1221962},{"d":"1987-06-30","o":11.16,"h":11.16,"l":10.87,"c":10.87,"v":433697},{"d":"1987-07-01","o":10.9,"h":11.01,"l":10.84,"c":10.96,"v":301383},{"d":"1987-07-02","o":11.04,"h":11.04,"l":10.87,"c":10.93,"v":405159},{"d":"1987-07-06","o":11.01,"h":11.19,"l":10.96,"c":11.19,"v":733783},{"d":"1987-07-07","o":11.13,"h":11.22,"l":11.1,"c":11.13,"v":350676},{"d":"1987-07-08","o":11.19,"h":11.22,"l":11.1,"c":11.1,"v":534446},{"d":"1987-07-09","o":11.1,"h":11.3,"l":11.1,"c":11.22,"v":370567},{"d":"1987-07-10","o":11.22,"h":11.33,"l":11.22,"c":11.33,"v":333813},{"d":"1987-07-13","o":11.3,"h":11.33,"l":11.22,"c":11.25,"v":653356},{"d":"1987-07-14","o":11.25,"h":11.51,"l":11.22,"c":11.51,"v":521042},{"d":"1987-07-15","o":11.42,"h":11.42,"l":11.3,"c":11.33,"v":582443},{"d":"1987-07-16","o":11.39,"h":11.42,"l":11.19,"c":11.22,"v":279330},{"d":"1987-07-17","o":11.25,"h":11.25,"l":11.07,"c":11.22,"v":543527},{"d":"1987-07-20","o":11.19,"h":11.25,"l":11.13,"c":11.13,"v":707839},{"d":"1987-07-21","o":11.04,"h":11.16,"l":10.9,"c":10.96,"v":292302},{"d":"1987-07-22","o":10.96,"h":11.01,"l":10.9,"c":10.93,"v":201931},{"d":"1987-07-23","o":10.96,"h":11.16,"l":10.96,"c":11.1,"v":309598},{"d":"1987-07-24","o":11.13,"h":11.22,"l":11.13,"c":11.19,"v":286681},{"d":"1987-07-27","o":11.13,"h":11.33,"l":11.13,"c":11.22,"v":357595},{"d":"1987-07-28","o":11.22,"h":11.22,"l":11.04,"c":11.1,"v":392619},{"d":"1987-07-29","o":11.1,"h":11.22,"l":11.07,"c":11.22,"v":519745},{"d":"1987-07-30","o":11.19,"h":11.45,"l":11.19,"c":11.45,"v":456182},{"d":"1987-07-31","o":11.48,"h":11.65,"l":11.48,"c":11.65,"v":366243},{"d":"1987-08-03","o":11.65,"h":11.65,"l":11.42,"c":11.42,"v":258143},{"d":"1987-08-04","o":11.42,"h":11.42,"l":10.99,"c":11.04,"v":706974},{"d":"1987-08-05","o":11.04,"h":11.25,"l":11.04,"c":11.19,"v":1282066},{"d":"1987-08-06","o":11.22,"h":11.36,"l":11.22,"c":11.36,"v":1074946},{"d":"1987-08-07","o":11.45,"h":11.79,"l":11.45,"c":11.77,"v":387430},{"d":"1987-08-10","o":11.77,"h":12.46,"l":11.77,"c":12.34,"v":1276445},{"d":"1987-08-11","o":12.31,"h":12.34,"l":12.03,"c":12.23,"v":826749},{"d":"1987-08-12","o":12.11,"h":12.2,"l":12.03,"c":12.17,"v":832802},{"d":"1987-08-13","o":12.14,"h":12.17,"l":12,"c":12.05,"v":708271},{"d":"1987-08-14","o":12,"h":12,"l":11.88,"c":11.97,"v":342461},{"d":"1987-08-17","o":11.94,"h":11.97,"l":11.56,"c":11.62,"v":572930},{"d":"1987-08-18","o":11.62,"h":11.62,"l":11.39,"c":11.62,"v":1463242},{"d":"1987-08-19","o":11.56,"h":11.62,"l":11.48,"c":11.62,"v":556931},{"d":"1987-08-20","o":11.68,"h":11.79,"l":11.68,"c":11.79,"v":678003},{"d":"1987-08-21","o":11.79,"h":11.88,"l":11.74,"c":11.88,"v":378350},{"d":"1987-08-24","o":11.82,"h":11.82,"l":11.62,"c":11.79,"v":690543},{"d":"1987-08-25","o":11.85,"h":12,"l":11.82,"c":11.97,"v":572930},{"d":"1987-08-26","o":11.94,"h":12.11,"l":11.82,"c":11.94,"v":1052462},{"d":"1987-08-27","o":11.68,"h":11.82,"l":11.68,"c":11.71,"v":502016},{"d":"1987-08-28","o":11.65,"h":11.79,"l":11.56,"c":11.68,"v":335975},{"d":"1987-08-31","o":11.71,"h":11.74,"l":11.51,"c":11.56,"v":660275},{"d":"1987-09-01","o":11.48,"h":11.56,"l":11.39,"c":11.42,"v":819830},{"d":"1987-09-02","o":11.39,"h":11.45,"l":11.19,"c":11.3,"v":975062},{"d":"1987-09-03","o":11.27,"h":11.42,"l":11.22,"c":11.3,"v":490774},{"d":"1987-09-04","o":11.3,"h":11.39,"l":11.27,"c":11.36,"v":313058},{"d":"1987-09-08","o":11.3,"h":11.36,"l":11.13,"c":11.27,"v":770969},{"d":"1987-09-09","o":11.22,"h":11.22,"l":11.04,"c":11.04,"v":1674685},{"d":"1987-09-10","o":11.1,"h":11.27,"l":11.07,"c":11.25,"v":1163588},{"d":"1987-09-11","o":11.27,"h":11.48,"l":11.27,"c":11.45,"v":690110},{"d":"1987-09-14","o":11.39,"h":11.51,"l":11.36,"c":11.51,"v":573795},{"d":"1987-09-15","o":11.48,"h":11.48,"l":11.22,"c":11.25,"v":983278},{"d":"1987-09-16","o":11.16,"h":11.3,"l":11.04,"c":11.16,"v":882096},{"d":"1987-09-17","o":11.22,"h":11.22,"l":11.01,"c":11.1,"v":747187},{"d":"1987-09-18","o":11.04,"h":11.1,"l":10.99,"c":11.04,"v":569903},{"d":"1987-09-21","o":11.04,"h":11.07,"l":10.64,"c":10.7,"v":521042},{"d":"1987-09-22","o":10.67,"h":11.07,"l":10.55,"c":11.04,"v":524934},{"d":"1987-09-23","o":11.04,"h":11.1,"l":10.75,"c":10.99,"v":594118},{"d":"1987-09-24","o":11.07,"h":11.36,"l":11.01,"c":11.36,"v":1042949},{"d":"1987-09-25","o":11.39,"h":11.48,"l":11.16,"c":11.22,"v":781347},{"d":"1987-09-28","o":11.51,"h":11.53,"l":11.1,"c":11.51,"v":621359},{"d":"1987-09-29","o":11.51,"h":11.56,"l":11.33,"c":11.33,"v":268520},{"d":"1987-09-30","o":11.39,"h":11.45,"l":11.33,"c":11.33,"v":396943},{"d":"1987-10-01","o":11.27,"h":11.62,"l":11.27,"c":11.62,"v":865232},{"d":"1987-10-02","o":11.62,"h":12.08,"l":11.62,"c":11.94,"v":1235367},{"d":"1987-10-05","o":12.08,"h":12.08,"l":11.94,"c":12,"v":484288},{"d":"1987-10-06","o":11.94,"h":12.03,"l":11.91,"c":11.91,"v":1553181},{"d":"1987-10-07","o":11.91,"h":11.94,"l":11.74,"c":11.88,"v":780482},{"d":"1987-10-08","o":11.85,"h":11.85,"l":11.51,"c":11.51,"v":490774},{"d":"1987-10-09","o":11.56,"h":11.56,"l":11.3,"c":11.33,"v":461803},{"d":"1987-10-12","o":11.33,"h":11.53,"l":11.33,"c":11.48,"v":219659},{"d":"1987-10-13","o":11.56,"h":11.62,"l":11.48,"c":11.62,"v":313058},{"d":"1987-10-14","o":11.56,"h":11.59,"l":11.13,"c":11.22,"v":1260014},{"d":"1987-10-15","o":11.22,"h":11.25,"l":11.1,"c":11.1,"v":633898},{"d":"1987-10-16","o":11.13,"h":11.13,"l":10.29,"c":10.38,"v":857017},{"d":"1987-10-19","o":9.94,"h":10.03,"l":8.09,"c":8.15,"v":2001147},{"d":"1987-10-20","o":8.27,"h":8.9,"l":7.98,"c":8.15,"v":2471166},{"d":"1987-10-21","o":8.56,"h":9.4,"l":8.56,"c":9.34,"v":1477078},{"d":"1987-10-22","o":8.9,"h":9.08,"l":8.56,"c":8.64,"v":2894053},{"d":"1987-10-23","o":8.44,"h":8.73,"l":8.41,"c":8.64,"v":1150616},{"d":"1987-10-26","o":7.98,"h":7.98,"l":7.4,"c":7.86,"v":1369843},{"d":"1987-10-27","o":7.92,"h":7.92,"l":7.28,"c":7.34,"v":375323},{"d":"1987-10-28","o":6.71,"h":7.37,"l":6.71,"c":7.28,"v":1020896},{"d":"1987-10-29","o":7.23,"h":7.92,"l":7.23,"c":7.81,"v":727729},{"d":"1987-10-30","o":7.86,"h":7.95,"l":7.72,"c":7.86,"v":1244447},{"d":"1987-11-02","o":7.92,"h":8.09,"l":7.89,"c":8.07,"v":979386},{"d":"1987-11-03","o":7.63,"h":7.72,"l":7.55,"c":7.63,"v":1110836},{"d":"1987-11-04","o":7.46,"h":7.57,"l":7.34,"c":7.34,"v":1832079},{"d":"1987-11-05","o":7.4,"h":8.04,"l":7.4,"c":7.75,"v":833667},{"d":"1987-11-06","o":7.81,"h":7.95,"l":7.69,"c":7.75,"v":1384977},{"d":"1987-11-09","o":7.69,"h":7.72,"l":7.57,"c":7.69,"v":464830},{"d":"1987-11-10","o":7.52,"h":7.86,"l":7.46,"c":7.81,"v":1196883},{"d":"1987-11-11","o":8.04,"h":8.15,"l":7.95,"c":8.04,"v":700056},{"d":"1987-11-12","o":8.27,"h":8.44,"l":8.15,"c":8.44,"v":369270},{"d":"1987-11-13","o":8.56,"h":8.61,"l":8.35,"c":8.35,"v":627412},{"d":"1987-11-16","o":8.41,"h":8.53,"l":8.3,"c":8.41,"v":396943},{"d":"1987-11-17","o":8.41,"h":8.44,"l":8.3,"c":8.35,"v":999276},{"d":"1987-11-18","o":8.35,"h":8.5,"l":8.33,"c":8.38,"v":389160},{"d":"1987-11-19","o":8.21,"h":8.3,"l":7.98,"c":7.98,"v":466127},{"d":"1987-11-20","o":8.01,"h":8.24,"l":7.89,"c":8.15,"v":650330},{"d":"1987-11-23","o":8.21,"h":8.44,"l":8.15,"c":8.38,"v":436292},{"d":"1987-11-24","o":8.35,"h":8.38,"l":8.18,"c":8.24,"v":2165892},{"d":"1987-11-25","o":8.21,"h":8.41,"l":8.09,"c":8.33,"v":601468},{"d":"1987-11-27","o":8.3,"h":8.41,"l":8.21,"c":8.21,"v":860476},{"d":"1987-11-30","o":8.21,"h":8.21,"l":7.75,"c":7.81,"v":574660},{"d":"1987-12-01","o":7.83,"h":7.92,"l":7.63,"c":7.63,"v":493801},{"d":"1987-12-02","o":7.63,"h":7.69,"l":7.49,"c":7.66,"v":427644},{"d":"1987-12-03","o":7.66,"h":7.69,"l":7.2,"c":7.23,"v":631736},{"d":"1987-12-04","o":7.11,"h":7.28,"l":7.08,"c":7.2,"v":934849},{"d":"1987-12-07","o":7.17,"h":7.55,"l":7.17,"c":7.55,"v":867827},{"d":"1987-12-08","o":7.6,"h":7.75,"l":7.52,"c":7.75,"v":802967},{"d":"1987-12-09","o":7.81,"h":8.3,"l":7.72,"c":8.09,"v":545256},{"d":"1987-12-10","o":7.92,"h":8.21,"l":7.81,"c":7.81,"v":1177425},{"d":"1987-12-11","o":7.86,"h":7.86,"l":7.63,"c":7.81,"v":681462},{"d":"1987-12-14","o":7.72,"h":8.3,"l":7.72,"c":8.27,"v":1040787},{"d":"1987-12-15","o":8.21,"h":8.53,"l":8.07,"c":8.07,"v":795184},{"d":"1987-12-16","o":8.12,"h":8.56,"l":8.09,"c":8.56,"v":800805},{"d":"1987-12-17","o":8.61,"h":9.02,"l":8.61,"c":8.85,"v":1334819},{"d":"1987-12-18","o":8.79,"h":9.31,"l":8.76,"c":9.31,"v":1711007},{"d":"1987-12-21","o":9.31,"h":9.45,"l":9.16,"c":9.45,"v":1283796},{"d":"1987-12-22","o":9.45,"h":9.45,"l":9.28,"c":9.34,"v":492936},{"d":"1987-12-23","o":9.37,"h":9.6,"l":9.34,"c":9.48,"v":605360},{"d":"1987-12-24","o":9.51,"h":9.51,"l":9.42,"c":9.45,"v":79562},{"d":"1987-12-28","o":9.25,"h":9.25,"l":9.08,"c":9.19,"v":390890},{"d":"1987-12-29","o":9.19,"h":9.22,"l":9.08,"c":9.16,"v":529690},{"d":"1987-12-30","o":9.22,"h":9.42,"l":9.19,"c":9.37,"v":380512},{"d":"1987-12-31","o":9.34,"h":9.54,"l":9.28,"c":9.42,"v":428941},{"d":"1988-01-04","o":9.48,"h":9.6,"l":9.42,"c":9.54,"v":381809},{"d":"1988-01-05","o":9.63,"h":9.68,"l":9.45,"c":9.48,"v":492071},{"d":"1988-01-06","o":9.48,"h":9.6,"l":9.19,"c":9.19,"v":622224},{"d":"1988-01-07","o":9.19,"h":9.42,"l":9.02,"c":9.42,"v":1129861},{"d":"1988-01-08","o":9.37,"h":9.37,"l":8.79,"c":8.82,"v":476072},{"d":"1988-01-11","o":8.9,"h":9.14,"l":8.64,"c":9.05,"v":895500},{"d":"1988-01-12","o":9.08,"h":9.14,"l":8.93,"c":9.08,"v":817668},{"d":"1988-01-13","o":8.99,"h":9.08,"l":8.85,"c":8.87,"v":828046},{"d":"1988-01-14","o":8.87,"h":8.9,"l":8.56,"c":8.67,"v":927930},{"d":"1988-01-15","o":9.08,"h":9.14,"l":8.85,"c":8.85,"v":1364222},{"d":"1988-01-18","o":8.85,"h":8.87,"l":8.79,"c":8.82,"v":131450},{"d":"1988-01-19","o":8.79,"h":8.99,"l":8.67,"c":8.9,"v":650330},{"d":"1988-01-20","o":8.9,"h":8.96,"l":8.67,"c":8.76,"v":1014843},{"d":"1988-01-21","o":8.76,"h":9.25,"l":8.44,"c":9.16,"v":2603913},{"d":"1988-01-22","o":9.22,"h":9.28,"l":9.05,"c":9.22,"v":1794028},{"d":"1988-01-25","o":9.37,"h":9.48,"l":9.22,"c":9.4,"v":1540209},{"d":"1988-01-26","o":9.37,"h":9.42,"l":9.19,"c":9.19,"v":265061},{"d":"1988-01-27","o":9.28,"h":9.31,"l":8.96,"c":8.99,"v":740269},{"d":"1988-01-28","o":9.11,"h":9.28,"l":9.08,"c":9.08,"v":527096},{"d":"1988-01-29","o":9.25,"h":9.54,"l":9.14,"c":9.54,"v":588064},{"d":"1988-02-01","o":9.51,"h":9.57,"l":9.42,"c":9.51,"v":372296},{"d":"1988-02-02","o":9.54,"h":9.71,"l":9.48,"c":9.6,"v":798643},{"d":"1988-02-03","o":9.6,"h":9.74,"l":9.51,"c":9.51,"v":563850},{"d":"1988-02-04","o":9.54,"h":9.68,"l":9.54,"c":9.6,"v":434130},{"d":"1988-02-05","o":9.63,"h":9.71,"l":9.54,"c":9.57,"v":428941},{"d":"1988-02-08","o":9.48,"h":9.6,"l":9.45,"c":9.57,"v":205822},{"d":"1988-02-09","o":9.54,"h":9.6,"l":9.51,"c":9.54,"v":270250},{"d":"1988-02-10","o":9.57,"h":9.92,"l":9.57,"c":9.92,"v":559526},{"d":"1988-02-11","o":10.06,"h":10.23,"l":9.97,"c":10.18,"v":1777596},{"d":"1988-02-12","o":10.18,"h":10.73,"l":10.15,"c":10.64,"v":1934125},{"d":"1988-02-16","o":10.64,"h":10.7,"l":10.44,"c":10.7,"v":2188809},{"d":"1988-02-17","o":10.61,"h":10.67,"l":10.58,"c":10.64,"v":1223692},{"d":"1988-02-18","o":10.64,"h":10.64,"l":10.35,"c":10.41,"v":598009},{"d":"1988-02-19","o":10.55,"h":10.73,"l":10.44,"c":10.73,"v":814209},{"d":"1988-02-22","o":10.75,"h":11.01,"l":10.7,"c":11.01,"v":1504320},{"d":"1988-02-23","o":11.07,"h":11.3,"l":11.07,"c":11.27,"v":3518439},{"d":"1988-02-24","o":11.27,"h":11.3,"l":11.07,"c":11.22,"v":1781920},{"d":"1988-02-25","o":11.07,"h":11.13,"l":10.9,"c":10.96,"v":2304260},{"d":"1988-02-26","o":10.81,"h":10.84,"l":10.7,"c":10.81,"v":1067596},{"d":"1988-02-29","o":10.81,"h":11.1,"l":10.78,"c":11.1,"v":948253},{"d":"1988-03-01","o":11.04,"h":11.1,"l":11.01,"c":11.1,"v":1753382},{"d":"1988-03-02","o":11.16,"h":11.19,"l":11.07,"c":11.07,"v":1778461},{"d":"1988-03-03","o":11.07,"h":11.22,"l":11.04,"c":11.1,"v":2006768},{"d":"1988-03-04","o":11.07,"h":11.1,"l":10.96,"c":10.99,"v":626548},{"d":"1988-03-07","o":11.04,"h":11.16,"l":10.99,"c":11.1,"v":611846},{"d":"1988-03-08","o":11.22,"h":11.22,"l":11.07,"c":11.07,"v":617900},{"d":"1988-03-09","o":11.01,"h":11.1,"l":10.87,"c":10.87,"v":1151481},{"d":"1988-03-10","o":10.93,"h":11.13,"l":10.61,"c":10.61,"v":1831646},{"d":"1988-03-11","o":10.75,"h":10.75,"l":10.41,"c":10.55,"v":682760},{"d":"1988-03-14","o":10.61,"h":10.73,"l":10.58,"c":10.61,"v":554769},{"d":"1988-03-15","o":10.7,"h":10.73,"l":10.64,"c":10.7,"v":743296},{"d":"1988-03-16","o":10.75,"h":10.78,"l":10.67,"c":10.75,"v":350244},{"d":"1988-03-17","o":10.84,"h":11.07,"l":10.75,"c":11.07,"v":1544100},{"d":"1988-03-18","o":11.1,"h":11.13,"l":10.96,"c":11.04,"v":996682},{"d":"1988-03-21","o":10.99,"h":10.99,"l":10.81,"c":10.9,"v":236523},{"d":"1988-03-22","o":10.93,"h":11.04,"l":10.81,"c":10.9,"v":873880},{"d":"1988-03-23","o":10.9,"h":11.1,"l":10.84,"c":11.1,"v":876042},{"d":"1988-03-24","o":11.07,"h":11.1,"l":10.96,"c":11.04,"v":1144130},{"d":"1988-03-25","o":10.96,"h":11.1,"l":10.78,"c":10.96,"v":665031},{"d":"1988-03-28","o":10.84,"h":10.84,"l":10.29,"c":10.58,"v":843180},{"d":"1988-03-29","o":10.61,"h":10.7,"l":10.58,"c":10.61,"v":525366},{"d":"1988-03-30","o":10.61,"h":10.78,"l":10.46,"c":10.46,"v":667626},{"d":"1988-03-31","o":10.44,"h":10.44,"l":10.23,"c":10.38,"v":319976},{"d":"1988-04-04","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":325597},{"d":"1988-04-05","o":10.18,"h":10.32,"l":10.15,"c":10.26,"v":312193},{"d":"1988-04-06","o":10.2,"h":10.81,"l":10.2,"c":10.81,"v":639520},{"d":"1988-04-07","o":10.84,"h":10.99,"l":10.78,"c":10.99,"v":315652},{"d":"1988-04-08","o":11.04,"h":11.13,"l":10.93,"c":11.13,"v":953442},{"d":"1988-04-11","o":11.19,"h":11.27,"l":11.07,"c":11.25,"v":1516427},{"d":"1988-04-12","o":11.22,"h":11.42,"l":11.22,"c":11.3,"v":574660},{"d":"1988-04-13","o":11.27,"h":11.27,"l":11.16,"c":11.22,"v":817236},{"d":"1988-04-14","o":11.16,"h":11.16,"l":10.78,"c":10.87,"v":678868},{"d":"1988-04-15","o":10.84,"h":10.84,"l":10.64,"c":10.73,"v":1186938},{"d":"1988-04-18","o":10.7,"h":10.7,"l":10.58,"c":10.61,"v":321273},{"d":"1988-04-19","o":10.67,"h":10.78,"l":10.52,"c":10.58,"v":818101},{"d":"1988-04-20","o":10.49,"h":10.7,"l":10.41,"c":10.41,"v":1052462},{"d":"1988-04-21","o":10.55,"h":10.61,"l":10.38,"c":10.46,"v":964684},{"d":"1988-04-22","o":10.49,"h":10.87,"l":10.49,"c":10.73,"v":975494},{"d":"1988-04-25","o":10.67,"h":10.93,"l":10.67,"c":10.75,"v":700920},{"d":"1988-04-26","o":10.73,"h":11.07,"l":10.73,"c":10.93,"v":796481},{"d":"1988-04-27","o":10.93,"h":11.1,"l":10.93,"c":11.04,"v":726000},{"d":"1988-04-28","o":11.01,"h":11.07,"l":10.99,"c":11.07,"v":581578},{"d":"1988-04-29","o":11.1,"h":11.33,"l":11.1,"c":11.19,"v":996682},{"d":"1988-05-02","o":11.19,"h":11.3,"l":11.16,"c":11.25,"v":780914},{"d":"1988-05-03","o":11.25,"h":11.62,"l":11.25,"c":11.59,"v":2014119},{"d":"1988-05-04","o":11.51,"h":11.53,"l":11.39,"c":11.42,"v":567309},{"d":"1988-05-05","o":11.42,"h":11.42,"l":11.22,"c":11.39,"v":872583},{"d":"1988-05-06","o":11.33,"h":11.33,"l":11.04,"c":11.07,"v":527096},{"d":"1988-05-09","o":11.01,"h":11.04,"l":10.9,"c":10.99,"v":748484},{"d":"1988-05-10","o":10.99,"h":11.04,"l":10.73,"c":10.84,"v":409050},{"d":"1988-05-11","o":10.84,"h":10.84,"l":10.58,"c":10.7,"v":510232},{"d":"1988-05-12","o":10.7,"h":10.7,"l":10.58,"c":10.67,"v":356298},{"d":"1988-05-13","o":10.73,"h":10.87,"l":10.73,"c":10.87,"v":326894},{"d":"1988-05-16","o":10.87,"h":11.01,"l":10.87,"c":11.01,"v":426779},{"d":"1988-05-17","o":11.1,"h":11.16,"l":10.99,"c":10.99,"v":805129},{"d":"1988-05-18","o":10.93,"h":10.96,"l":10.73,"c":10.75,"v":850098},{"d":"1988-05-19","o":10.73,"h":10.73,"l":10.32,"c":10.44,"v":793022},{"d":"1988-05-20","o":10.38,"h":10.52,"l":10.38,"c":10.52,"v":788698},{"d":"1988-05-23","o":10.52,"h":10.58,"l":10.29,"c":10.35,"v":298788},{"d":"1988-05-24","o":10.38,"h":10.44,"l":10.06,"c":10.35,"v":679733},{"d":"1988-05-25","o":10.29,"h":10.38,"l":10.23,"c":10.29,"v":301383},{"d":"1988-05-26","o":10.26,"h":10.35,"l":10.2,"c":10.29,"v":495963},{"d":"1988-05-27","o":10.26,"h":10.26,"l":10.12,"c":10.15,"v":217065},{"d":"1988-05-31","o":10.2,"h":10.52,"l":10.12,"c":10.52,"v":378350},{"d":"1988-06-01","o":10.64,"h":10.67,"l":10.52,"c":10.58,"v":1336981},{"d":"1988-06-02","o":10.61,"h":10.67,"l":10.52,"c":10.55,"v":323003},{"d":"1988-06-03","o":10.61,"h":10.75,"l":10.58,"c":10.73,"v":367108},{"d":"1988-06-06","o":10.73,"h":10.73,"l":10.58,"c":10.61,"v":419860},{"d":"1988-06-07","o":10.55,"h":10.73,"l":10.49,"c":10.64,"v":730324},{"d":"1988-06-08","o":10.67,"h":11.04,"l":10.64,"c":10.9,"v":1365087},{"d":"1988-06-09","o":10.93,"h":10.99,"l":10.75,"c":10.81,"v":523636},{"d":"1988-06-10","o":10.81,"h":11.53,"l":10.81,"c":11.36,"v":1311469},{"d":"1988-06-13","o":11.3,"h":11.53,"l":11.25,"c":11.53,"v":869556},{"d":"1988-06-14","o":11.56,"h":12.34,"l":11.53,"c":11.94,"v":2054332},{"d":"1988-06-15","o":11.82,"h":11.82,"l":11.62,"c":11.68,"v":786968},{"d":"1988-06-16","o":11.53,"h":11.65,"l":11.45,"c":11.62,"v":639952},{"d":"1988-06-17","o":11.74,"h":11.85,"l":11.36,"c":11.45,"v":1864076},{"d":"1988-06-20","o":11.48,"h":11.48,"l":10.93,"c":10.96,"v":943064},{"d":"1988-06-21","o":10.99,"h":11.36,"l":10.93,"c":11.36,"v":1476646},{"d":"1988-06-22","o":11.71,"h":11.79,"l":11.53,"c":11.77,"v":1572206},{"d":"1988-06-23","o":11.85,"h":12.03,"l":11.74,"c":11.94,"v":570768},{"d":"1988-06-24","o":11.91,"h":12.2,"l":11.91,"c":11.97,"v":666761},{"d":"1988-06-27","o":12.03,"h":12.03,"l":11.53,"c":11.62,"v":904148},{"d":"1988-06-28","o":11.53,"h":11.85,"l":11.51,"c":11.74,"v":396078},{"d":"1988-06-29","o":11.91,"h":11.91,"l":11.36,"c":11.45,"v":990196},{"d":"1988-06-30","o":11.51,"h":11.79,"l":11.51,"c":11.71,"v":539203},{"d":"1988-07-01","o":11.68,"h":11.97,"l":11.68,"c":11.85,"v":726432},{"d":"1988-07-05","o":11.85,"h":12.08,"l":11.77,"c":12.03,"v":829776},{"d":"1988-07-06","o":11.97,"h":12.03,"l":11.77,"c":11.79,"v":590658},{"d":"1988-07-07","o":11.74,"h":11.77,"l":11.51,"c":11.53,"v":845342},{"d":"1988-07-08","o":11.51,"h":11.56,"l":11.36,"c":11.36,"v":578984},{"d":"1988-07-11","o":11.48,"h":11.77,"l":11.39,"c":11.68,"v":421590},{"d":"1988-07-12","o":11.65,"h":11.68,"l":11.48,"c":11.53,"v":547851},{"d":"1988-07-13","o":11.53,"h":11.62,"l":11.48,"c":11.62,"v":524069},{"d":"1988-07-14","o":11.62,"h":11.82,"l":11.53,"c":11.74,"v":866962},{"d":"1988-07-15","o":11.79,"h":11.82,"l":11.53,"c":11.59,"v":474343},{"d":"1988-07-18","o":11.56,"h":11.68,"l":11.51,"c":11.68,"v":546121},{"d":"1988-07-19","o":11.68,"h":11.68,"l":11.48,"c":11.51,"v":329056},{"d":"1988-07-20","o":11.53,"h":11.65,"l":11.45,"c":11.48,"v":531420},{"d":"1988-07-21","o":11.53,"h":11.53,"l":10.99,"c":11.04,"v":1058515},{"d":"1988-07-22","o":10.99,"h":10.99,"l":10.84,"c":10.9,"v":1009654},{"d":"1988-07-25","o":10.81,"h":11.27,"l":10.75,"c":10.78,"v":480396},{"d":"1988-07-26","o":10.81,"h":10.93,"l":10.75,"c":10.75,"v":1110403},{"d":"1988-07-27","o":10.78,"h":10.78,"l":10.23,"c":10.26,"v":1189965},{"d":"1988-07-28","o":10.35,"h":10.49,"l":10.2,"c":10.49,"v":1999850},{"d":"1988-07-29","o":10.64,"h":10.73,"l":10.52,"c":10.7,"v":820263},{"d":"1988-08-01","o":10.7,"h":10.87,"l":10.64,"c":10.87,"v":430670},{"d":"1988-08-02","o":10.96,"h":11.04,"l":10.81,"c":10.87,"v":553904},{"d":"1988-08-03","o":10.87,"h":10.87,"l":10.67,"c":10.67,"v":829776},{"d":"1988-08-04","o":10.7,"h":10.81,"l":10.58,"c":10.58,"v":498125},{"d":"1988-08-05","o":10.52,"h":10.61,"l":10.41,"c":10.46,"v":638222},{"d":"1988-08-08","o":10.52,"h":10.52,"l":10.29,"c":10.32,"v":768807},{"d":"1988-08-09","o":10.35,"h":10.35,"l":10.06,"c":10.09,"v":1014410},{"d":"1988-08-10","o":10.06,"h":10.06,"l":9.66,"c":9.77,"v":1952718},{"d":"1988-08-11","o":9.86,"h":9.86,"l":9.66,"c":9.71,"v":1150184},{"d":"1988-08-12","o":9.71,"h":9.8,"l":9.63,"c":9.8,"v":784806},{"d":"1988-08-15","o":9.77,"h":9.89,"l":9.66,"c":9.68,"v":697029},{"d":"1988-08-16","o":9.66,"h":9.89,"l":9.66,"c":9.83,"v":774428},{"d":"1988-08-17","o":9.83,"h":9.92,"l":9.8,"c":9.92,"v":590658},{"d":"1988-08-18","o":9.92,"h":10,"l":9.8,"c":9.83,"v":887285},{"d":"1988-08-19","o":9.89,"h":9.92,"l":9.8,"c":9.92,"v":179878},{"d":"1988-08-22","o":9.86,"h":9.86,"l":9.68,"c":9.74,"v":325165},{"d":"1988-08-23","o":9.8,"h":9.83,"l":9.66,"c":9.71,"v":610549},{"d":"1988-08-24","o":9.68,"h":9.74,"l":9.6,"c":9.71,"v":778752},{"d":"1988-08-25","o":9.66,"h":9.66,"l":9.37,"c":9.45,"v":777888},{"d":"1988-08-26","o":9.48,"h":9.51,"l":9.42,"c":9.45,"v":298356},{"d":"1988-08-29","o":9.48,"h":9.51,"l":9.37,"c":9.45,"v":553472},{"d":"1988-08-30","o":9.48,"h":9.48,"l":9.4,"c":9.4,"v":786536},{"d":"1988-08-31","o":9.45,"h":9.68,"l":9.42,"c":9.63,"v":1287687},{"d":"1988-09-01","o":9.6,"h":9.63,"l":9.37,"c":9.6,"v":914526},{"d":"1988-09-02","o":10,"h":10.03,"l":9.71,"c":9.77,"v":1134185},{"d":"1988-09-06","o":9.71,"h":9.89,"l":9.71,"c":9.83,"v":1240988},{"d":"1988-09-07","o":9.89,"h":9.89,"l":9.66,"c":9.74,"v":470884},{"d":"1988-09-08","o":9.71,"h":9.77,"l":9.66,"c":9.71,"v":1279472},{"d":"1988-09-09","o":9.74,"h":10.06,"l":9.63,"c":9.97,"v":658113},{"d":"1988-09-12","o":9.94,"h":9.94,"l":9.68,"c":9.71,"v":365378},{"d":"1988-09-13","o":9.71,"h":9.77,"l":9.66,"c":9.74,"v":337704},{"d":"1988-09-14","o":9.8,"h":9.92,"l":9.77,"c":9.89,"v":1112998},{"d":"1988-09-15","o":9.89,"h":10.06,"l":9.86,"c":9.86,"v":489909},{"d":"1988-09-16","o":9.83,"h":9.92,"l":9.77,"c":9.89,"v":1244880},{"d":"1988-09-19","o":9.89,"h":9.89,"l":9.63,"c":9.68,"v":591523},{"d":"1988-09-20","o":9.66,"h":9.74,"l":9.48,"c":9.57,"v":1160129},{"d":"1988-09-21","o":9.57,"h":9.6,"l":9.45,"c":9.54,"v":619197},{"d":"1988-09-22","o":9.48,"h":9.54,"l":9.45,"c":9.45,"v":486882},{"d":"1988-09-23","o":9.48,"h":9.57,"l":9.45,"c":9.57,"v":649465},{"d":"1988-09-26","o":9.6,"h":9.6,"l":9.42,"c":9.45,"v":755403},{"d":"1988-09-27","o":9.37,"h":9.42,"l":9.34,"c":9.4,"v":529690},{"d":"1988-09-28","o":9.4,"h":9.48,"l":9.37,"c":9.4,"v":554337},{"d":"1988-09-29","o":9.37,"h":9.74,"l":9.37,"c":9.68,"v":1035598},{"d":"1988-09-30","o":9.74,"h":9.83,"l":9.63,"c":9.68,"v":550013},{"d":"1988-10-03","o":9.66,"h":9.68,"l":9.57,"c":9.6,"v":540068},{"d":"1988-10-04","o":9.63,"h":9.68,"l":9.57,"c":9.57,"v":662869},{"d":"1988-10-05","o":9.57,"h":9.68,"l":9.54,"c":9.57,"v":582875},{"d":"1988-10-06","o":9.54,"h":9.8,"l":9.54,"c":9.74,"v":940038},{"d":"1988-10-07","o":9.71,"h":10.09,"l":9.71,"c":10.09,"v":956901},{"d":"1988-10-10","o":10.06,"h":10.09,"l":9.97,"c":10.03,"v":370567},{"d":"1988-10-11","o":9.97,"h":10.12,"l":9.89,"c":10.03,"v":534014},{"d":"1988-10-12","o":10.03,"h":10.03,"l":9.66,"c":9.77,"v":837991},{"d":"1988-10-13","o":9.66,"h":9.74,"l":9.51,"c":9.6,"v":1039057},{"d":"1988-10-14","o":9.66,"h":9.66,"l":9.57,"c":9.6,"v":694002},{"d":"1988-10-17","o":9.63,"h":9.66,"l":9.6,"c":9.63,"v":315652},{"d":"1988-10-18","o":9.66,"h":9.71,"l":9.54,"c":9.66,"v":712595},{"d":"1988-10-19","o":9.68,"h":10.03,"l":9.66,"c":9.89,"v":1919424},{"d":"1988-10-20","o":9.83,"h":9.86,"l":9.68,"c":9.77,"v":2257993},{"d":"1988-10-21","o":9.71,"h":9.74,"l":9.63,"c":9.74,"v":2042658},{"d":"1988-10-24","o":9.71,"h":9.74,"l":9.63,"c":9.63,"v":1314064},{"d":"1988-10-25","o":9.63,"h":9.71,"l":9.63,"c":9.63,"v":1006195},{"d":"1988-10-26","o":9.66,"h":9.71,"l":9.54,"c":9.71,"v":884258},{"d":"1988-10-27","o":9.66,"h":9.71,"l":9.6,"c":9.66,"v":509367},{"d":"1988-10-28","o":9.68,"h":9.71,"l":9.6,"c":9.6,"v":293167},{"d":"1988-10-31","o":9.66,"h":9.74,"l":9.6,"c":9.63,"v":537041},{"d":"1988-11-01","o":9.6,"h":9.68,"l":9.6,"c":9.66,"v":473910},{"d":"1988-11-02","o":9.63,"h":9.77,"l":9.63,"c":9.68,"v":989764},{"d":"1988-11-03","o":9.74,"h":9.74,"l":9.66,"c":9.66,"v":272412},{"d":"1988-11-04","o":9.63,"h":9.68,"l":9.6,"c":9.6,"v":606225},{"d":"1988-11-07","o":9.57,"h":9.57,"l":9.48,"c":9.51,"v":1154076},{"d":"1988-11-08","o":9.51,"h":9.54,"l":9.45,"c":9.45,"v":370567},{"d":"1988-11-09","o":9.4,"h":9.42,"l":9.22,"c":9.4,"v":775293},{"d":"1988-11-10","o":9.37,"h":9.48,"l":9.34,"c":9.48,"v":781779},{"d":"1988-11-11","o":9.45,"h":9.45,"l":9.19,"c":9.22,"v":1068893},{"d":"1988-11-14","o":9.25,"h":9.28,"l":9.22,"c":9.25,"v":1249636},{"d":"1988-11-15","o":9.19,"h":9.19,"l":9.02,"c":9.14,"v":770104},{"d":"1988-11-16","o":9.11,"h":9.14,"l":8.96,"c":8.99,"v":1042949},{"d":"1988-11-17","o":9.05,"h":9.08,"l":8.85,"c":8.9,"v":329921},{"d":"1988-11-18","o":8.96,"h":8.99,"l":8.87,"c":8.99,"v":297059},{"d":"1988-11-21","o":8.96,"h":8.96,"l":8.73,"c":8.9,"v":390890},{"d":"1988-11-22","o":8.96,"h":8.96,"l":8.79,"c":8.82,"v":733350},{"d":"1988-11-23","o":8.82,"h":9.14,"l":8.79,"c":9.05,"v":337272},{"d":"1988-11-25","o":8.99,"h":8.99,"l":8.9,"c":8.96,"v":287114},{"d":"1988-11-28","o":8.96,"h":9.02,"l":8.93,"c":8.96,"v":616170},{"d":"1988-11-29","o":8.93,"h":9.02,"l":8.93,"c":8.96,"v":454885},{"d":"1988-11-30","o":8.99,"h":9.05,"l":8.93,"c":9.02,"v":612711},{"d":"1988-12-01","o":8.96,"h":9.05,"l":8.93,"c":9.05,"v":2404144},{"d":"1988-12-02","o":9.08,"h":9.22,"l":9.02,"c":9.22,"v":477370},{"d":"1988-12-05","o":9.19,"h":9.31,"l":9.16,"c":9.28,"v":738972},{"d":"1988-12-06","o":9.22,"h":9.34,"l":9.22,"c":9.31,"v":801670},{"d":"1988-12-07","o":9.28,"h":9.51,"l":9.28,"c":9.42,"v":492936},{"d":"1988-12-08","o":9.4,"h":9.42,"l":9.31,"c":9.31,"v":307004},{"d":"1988-12-09","o":9.28,"h":9.42,"l":9.25,"c":9.28,"v":481694},{"d":"1988-12-12","o":9.31,"h":9.4,"l":9.28,"c":9.31,"v":591523},{"d":"1988-12-13","o":9.28,"h":9.28,"l":9.19,"c":9.25,"v":780050},{"d":"1988-12-14","o":9.19,"h":9.28,"l":9.19,"c":9.25,"v":523636},{"d":"1988-12-15","o":9.22,"h":9.28,"l":9.19,"c":9.22,"v":770537},{"d":"1988-12-16","o":9.22,"h":9.31,"l":9.22,"c":9.25,"v":4271247},{"d":"1988-12-19","o":9.31,"h":9.34,"l":9.22,"c":9.25,"v":1127699},{"d":"1988-12-20","o":9.25,"h":9.42,"l":9.25,"c":9.34,"v":662869},{"d":"1988-12-21","o":9.31,"h":9.4,"l":9.31,"c":9.31,"v":622656},{"d":"1988-12-22","o":9.37,"h":9.42,"l":9.34,"c":9.37,"v":791724},{"d":"1988-12-23","o":9.4,"h":9.45,"l":9.4,"c":9.42,"v":189824},{"d":"1988-12-27","o":9.48,"h":9.51,"l":9.4,"c":9.42,"v":611846},{"d":"1988-12-28","o":9.45,"h":9.63,"l":9.45,"c":9.54,"v":657680},{"d":"1988-12-29","o":9.48,"h":9.6,"l":9.48,"c":9.6,"v":680165},{"d":"1988-12-30","o":9.63,"h":9.66,"l":9.54,"c":9.54,"v":658113},{"d":"1989-01-03","o":9.57,"h":9.89,"l":9.34,"c":9.86,"v":673679},{"d":"1989-01-04","o":9.89,"h":10.35,"l":9.89,"c":10.35,"v":1859752},{"d":"1989-01-05","o":10.29,"h":10.29,"l":10.12,"c":10.2,"v":1253960},{"d":"1989-01-06","o":10.18,"h":10.23,"l":10.12,"c":10.12,"v":968144},{"d":"1989-01-09","o":10.12,"h":10.2,"l":10.09,"c":10.18,"v":1077973},{"d":"1989-01-10","o":10.18,"h":10.18,"l":10.12,"c":10.15,"v":388728},{"d":"1989-01-11","o":10.18,"h":10.2,"l":10.06,"c":10.12,"v":876475},{"d":"1989-01-12","o":10.15,"h":10.2,"l":10.03,"c":10.15,"v":1908181},{"d":"1989-01-13","o":10.2,"h":10.32,"l":10.2,"c":10.32,"v":982413},{"d":"1989-01-16","o":10.32,"h":10.41,"l":10.29,"c":10.41,"v":773564},{"d":"1989-01-17","o":10.38,"h":10.55,"l":10.38,"c":10.46,"v":1179587},{"d":"1989-01-18","o":10.41,"h":10.46,"l":10.29,"c":10.44,"v":490774},{"d":"1989-01-19","o":10.41,"h":10.55,"l":10.38,"c":10.52,"v":783941},{"d":"1989-01-20","o":10.49,"h":10.52,"l":10.35,"c":10.52,"v":1106512},{"d":"1989-01-23","o":10.49,"h":10.49,"l":10.38,"c":10.38,"v":425482},{"d":"1989-01-24","o":10.35,"h":10.49,"l":10.35,"c":10.46,"v":631304},{"d":"1989-01-25","o":10.58,"h":10.58,"l":10.44,"c":10.49,"v":565147},{"d":"1989-01-26","o":10.49,"h":10.58,"l":10.41,"c":10.55,"v":722973},{"d":"1989-01-27","o":10.61,"h":10.78,"l":10.55,"c":10.64,"v":925336},{"d":"1989-01-30","o":10.67,"h":10.73,"l":10.64,"c":10.7,"v":705244},{"d":"1989-01-31","o":10.73,"h":10.81,"l":10.61,"c":10.81,"v":319544},{"d":"1989-02-01","o":10.87,"h":10.9,"l":10.61,"c":10.81,"v":584605},{"d":"1989-02-02","o":10.9,"h":10.99,"l":10.84,"c":10.87,"v":394781},{"d":"1989-02-03","o":10.87,"h":10.87,"l":10.73,"c":10.75,"v":466992},{"d":"1989-02-06","o":10.73,"h":10.78,"l":10.61,"c":10.75,"v":695732},{"d":"1989-02-07","o":10.75,"h":11.07,"l":10.75,"c":11.04,"v":848369},{"d":"1989-02-08","o":11.13,"h":11.16,"l":11.01,"c":11.04,"v":574227},{"d":"1989-02-09","o":10.99,"h":11.04,"l":10.78,"c":10.81,"v":489909},{"d":"1989-02-10","o":10.81,"h":10.81,"l":10.58,"c":10.64,"v":617035},{"d":"1989-02-13","o":10.52,"h":10.52,"l":10.32,"c":10.35,"v":833667},{"d":"1989-02-14","o":10.41,"h":10.61,"l":10.41,"c":10.44,"v":561255},{"d":"1989-02-15","o":10.46,"h":10.58,"l":10.46,"c":10.55,"v":267656},{"d":"1989-02-16","o":10.49,"h":10.58,"l":10.41,"c":10.44,"v":464830},{"d":"1989-02-17","o":10.38,"h":10.52,"l":10.38,"c":10.52,"v":598442},{"d":"1989-02-21","o":10.46,"h":10.49,"l":10.44,"c":10.44,"v":411645},{"d":"1989-02-22","o":10.41,"h":10.41,"l":10.32,"c":10.32,"v":477370},{"d":"1989-02-23","o":10.32,"h":10.44,"l":10.32,"c":10.41,"v":448831},{"d":"1989-02-24","o":10.41,"h":10.44,"l":10.18,"c":10.29,"v":421158},{"d":"1989-02-27","o":10.29,"h":10.35,"l":10.23,"c":10.35,"v":438021},{"d":"1989-02-28","o":10.32,"h":10.44,"l":10.32,"c":10.44,"v":348514},{"d":"1989-03-01","o":10.38,"h":10.44,"l":10.29,"c":10.29,"v":902851},{"d":"1989-03-02","o":10.29,"h":10.44,"l":10.29,"c":10.38,"v":225713},{"d":"1989-03-03","o":10.35,"h":10.38,"l":10.32,"c":10.35,"v":561688},{"d":"1989-03-06","o":10.38,"h":10.61,"l":10.35,"c":10.61,"v":473910},{"d":"1989-03-07","o":10.52,"h":10.52,"l":10.41,"c":10.41,"v":498125},{"d":"1989-03-08","o":10.41,"h":10.41,"l":10.15,"c":10.15,"v":968576},{"d":"1989-03-09","o":10.18,"h":10.32,"l":10.18,"c":10.18,"v":696596},{"d":"1989-03-10","o":10.15,"h":10.2,"l":10.03,"c":10.18,"v":702650},{"d":"1989-03-13","o":10.2,"h":10.23,"l":10.15,"c":10.23,"v":405591},{"d":"1989-03-14","o":10.23,"h":10.23,"l":10.15,"c":10.15,"v":441048},{"d":"1989-03-15","o":10.18,"h":10.2,"l":10.06,"c":10.12,"v":693137},{"d":"1989-03-16","o":10.15,"h":10.15,"l":10.03,"c":10.03,"v":621359},{"d":"1989-03-17","o":9.89,"h":9.92,"l":9.77,"c":9.8,"v":598009},{"d":"1989-03-20","o":9.74,"h":9.83,"l":9.68,"c":9.74,"v":330786},{"d":"1989-03-21","o":9.77,"h":9.77,"l":9.68,"c":9.74,"v":611846},{"d":"1989-03-22","o":9.77,"h":9.77,"l":9.68,"c":9.74,"v":590658},{"d":"1989-03-23","o":9.74,"h":9.74,"l":9.6,"c":9.6,"v":917553},{"d":"1989-03-27","o":9.51,"h":9.63,"l":9.45,"c":9.63,"v":1579557},{"d":"1989-03-28","o":9.6,"h":9.74,"l":9.6,"c":9.74,"v":1206828},{"d":"1989-03-29","o":9.74,"h":9.77,"l":9.68,"c":9.71,"v":448399},{"d":"1989-03-30","o":9.6,"h":9.83,"l":9.6,"c":9.8,"v":895068},{"d":"1989-03-31","o":9.83,"h":9.92,"l":9.8,"c":9.92,"v":786968},{"d":"1989-04-03","o":9.92,"h":10.09,"l":9.86,"c":10.09,"v":1513400},{"d":"1989-04-04","o":10.03,"h":10.06,"l":9.97,"c":10,"v":1657822},{"d":"1989-04-05","o":9.97,"h":10.06,"l":9.97,"c":10.03,"v":692705},{"d":"1989-04-06","o":9.97,"h":10.06,"l":9.97,"c":10.06,"v":715190},{"d":"1989-04-07","o":10.03,"h":10.06,"l":9.97,"c":9.97,"v":618764},{"d":"1989-04-10","o":10,"h":10.06,"l":9.97,"c":10,"v":709136},{"d":"1989-04-11","o":9.97,"h":10.06,"l":9.97,"c":10,"v":368837},{"d":"1989-04-12","o":9.97,"h":10.03,"l":9.94,"c":10.03,"v":965117},{"d":"1989-04-13","o":10.03,"h":10.03,"l":9.86,"c":9.86,"v":1185208},{"d":"1989-04-14","o":9.89,"h":9.94,"l":9.83,"c":9.92,"v":706542},{"d":"1989-04-17","o":9.89,"h":10,"l":9.89,"c":9.94,"v":596712},{"d":"1989-04-18","o":9.94,"h":10.03,"l":9.92,"c":10.03,"v":1859320},{"d":"1989-04-19","o":10,"h":10.03,"l":9.68,"c":9.71,"v":2043955},{"d":"1989-04-20","o":9.71,"h":9.74,"l":9.28,"c":9.45,"v":3427635},{"d":"1989-04-21","o":9.42,"h":9.57,"l":9.42,"c":9.51,"v":1440757},{"d":"1989-04-24","o":9.54,"h":9.74,"l":9.54,"c":9.71,"v":1291146},{"d":"1989-04-25","o":9.71,"h":9.83,"l":9.66,"c":9.74,"v":1160994},{"d":"1989-04-26","o":9.71,"h":9.74,"l":9.63,"c":9.74,"v":958631},{"d":"1989-04-27","o":9.71,"h":9.94,"l":9.71,"c":9.94,"v":781779},{"d":"1989-04-28","o":9.92,"h":9.94,"l":9.83,"c":9.92,"v":592820},{"d":"1989-05-01","o":9.86,"h":9.97,"l":9.83,"c":9.97,"v":432832},{"d":"1989-05-02","o":10,"h":10.03,"l":9.8,"c":9.8,"v":261602},{"d":"1989-05-03","o":9.74,"h":9.77,"l":9.63,"c":9.68,"v":2095410},{"d":"1989-05-04","o":9.63,"h":9.8,"l":9.63,"c":9.71,"v":384836},{"d":"1989-05-05","o":9.77,"h":9.77,"l":9.68,"c":9.71,"v":606657},{"d":"1989-05-08","o":9.71,"h":9.71,"l":9.6,"c":9.63,"v":505908},{"d":"1989-05-09","o":9.6,"h":9.6,"l":9.45,"c":9.48,"v":374458},{"d":"1989-05-10","o":9.48,"h":9.54,"l":9.42,"c":9.48,"v":1008357},{"d":"1989-05-11","o":9.48,"h":9.54,"l":9.45,"c":9.51,"v":1844186},{"d":"1989-05-12","o":9.6,"h":9.66,"l":9.48,"c":9.54,"v":1754247},{"d":"1989-05-15","o":9.6,"h":9.8,"l":9.42,"c":9.8,"v":1670794},{"d":"1989-05-16","o":9.74,"h":9.8,"l":9.66,"c":9.8,"v":1670794},{"d":"1989-05-17","o":9.83,"h":9.83,"l":9.68,"c":9.77,"v":603630},{"d":"1989-05-18","o":9.77,"h":9.77,"l":9.68,"c":9.71,"v":801237},{"d":"1989-05-19","o":9.77,"h":9.89,"l":9.77,"c":9.89,"v":1263473},{"d":"1989-05-22","o":9.89,"h":10,"l":9.89,"c":9.94,"v":968576},{"d":"1989-05-23","o":9.94,"h":9.94,"l":9.74,"c":9.8,"v":1331360},{"d":"1989-05-24","o":9.8,"h":9.89,"l":9.77,"c":9.83,"v":1228016},{"d":"1989-05-25","o":9.89,"h":9.97,"l":9.86,"c":9.92,"v":925336},{"d":"1989-05-26","o":9.92,"h":10,"l":9.86,"c":9.97,"v":934849},{"d":"1989-05-30","o":9.94,"h":9.97,"l":9.89,"c":9.92,"v":523204},{"d":"1989-05-31","o":9.92,"h":9.92,"l":9.83,"c":9.83,"v":760159},{"d":"1989-06-01","o":9.86,"h":9.86,"l":9.8,"c":9.8,"v":869556},{"d":"1989-06-02","o":9.83,"h":10.06,"l":9.83,"c":9.97,"v":763186},{"d":"1989-06-05","o":10.03,"h":10.09,"l":9.92,"c":9.92,"v":489909},{"d":"1989-06-06","o":9.94,"h":10.15,"l":9.92,"c":10.03,"v":621791},{"d":"1989-06-07","o":10.06,"h":10.18,"l":10.03,"c":10.09,"v":1856726},{"d":"1989-06-08","o":10.12,"h":10.23,"l":10.09,"c":10.18,"v":456182},{"d":"1989-06-09","o":10.23,"h":10.32,"l":10.12,"c":10.12,"v":476505},{"d":"1989-06-12","o":10.06,"h":10.06,"l":10,"c":10.06,"v":363216},{"d":"1989-06-13","o":9.97,"h":10.03,"l":9.97,"c":10,"v":504178},{"d":"1989-06-14","o":10.18,"h":10.18,"l":10.03,"c":10.06,"v":431103},{"d":"1989-06-15","o":10.03,"h":10.09,"l":10,"c":10,"v":418131},{"d":"1989-06-16","o":9.97,"h":10.06,"l":9.89,"c":10,"v":700056},{"d":"1989-06-19","o":10.03,"h":10.09,"l":9.92,"c":10.03,"v":626548},{"d":"1989-06-20","o":10,"h":10.06,"l":9.97,"c":10,"v":414672},{"d":"1989-06-21","o":9.97,"h":10.03,"l":9.94,"c":10,"v":812912},{"d":"1989-06-22","o":9.94,"h":10,"l":9.92,"c":9.97,"v":402564},{"d":"1989-06-23","o":9.97,"h":10,"l":9.89,"c":9.94,"v":892906},{"d":"1989-06-26","o":9.83,"h":9.92,"l":9.8,"c":9.8,"v":355433},{"d":"1989-06-27","o":9.74,"h":9.74,"l":9.63,"c":9.66,"v":1239691},{"d":"1989-06-28","o":9.6,"h":9.66,"l":9.42,"c":9.45,"v":912796},{"d":"1989-06-29","o":9.48,"h":9.48,"l":9.34,"c":9.34,"v":906310},{"d":"1989-06-30","o":9.37,"h":9.37,"l":9.25,"c":9.28,"v":714325},{"d":"1989-07-03","o":9.25,"h":9.4,"l":9.25,"c":9.4,"v":376620},{"d":"1989-07-05","o":9.37,"h":9.4,"l":9.31,"c":9.37,"v":325597},{"d":"1989-07-06","o":9.37,"h":9.51,"l":9.37,"c":9.51,"v":1541938},{"d":"1989-07-07","o":9.51,"h":9.6,"l":9.45,"c":9.48,"v":1320117},{"d":"1989-07-10","o":9.51,"h":9.51,"l":9.4,"c":9.42,"v":619629},{"d":"1989-07-11","o":9.34,"h":9.66,"l":9.34,"c":9.63,"v":760592},{"d":"1989-07-12","o":9.68,"h":9.74,"l":9.6,"c":9.71,"v":267656},{"d":"1989-07-13","o":9.68,"h":9.77,"l":9.6,"c":9.71,"v":544824},{"d":"1989-07-14","o":9.71,"h":9.77,"l":9.63,"c":9.71,"v":1199910},{"d":"1989-07-17","o":9.71,"h":9.94,"l":9.71,"c":9.94,"v":450128},{"d":"1989-07-18","o":9.94,"h":10.32,"l":9.94,"c":10.26,"v":1192559},{"d":"1989-07-19","o":10.32,"h":10.58,"l":10.32,"c":10.41,"v":1416542},{"d":"1989-07-20","o":10.38,"h":10.41,"l":10.12,"c":10.12,"v":1068893},{"d":"1989-07-21","o":10.06,"h":10.15,"l":10.03,"c":10.12,"v":555634},{"d":"1989-07-24","o":10.15,"h":10.15,"l":10.03,"c":10.09,"v":559958},{"d":"1989-07-25","o":10.03,"h":10.18,"l":10.03,"c":10.12,"v":426779},{"d":"1989-07-26","o":10.06,"h":10.23,"l":10,"c":10.23,"v":636493},{"d":"1989-07-27","o":10.23,"h":10.38,"l":10.18,"c":10.38,"v":645573},{"d":"1989-07-28","o":10.29,"h":10.38,"l":10.23,"c":10.35,"v":496395},{"d":"1989-07-31","o":10.38,"h":10.46,"l":10.26,"c":10.46,"v":412077},{"d":"1989-08-01","o":10.41,"h":10.52,"l":10.32,"c":10.46,"v":1020464},{"d":"1989-08-02","o":10.41,"h":10.52,"l":10.41,"c":10.52,"v":396511},{"d":"1989-08-03","o":10.44,"h":10.64,"l":10.44,"c":10.64,"v":523636},{"d":"1989-08-04","o":10.61,"h":10.64,"l":10.52,"c":10.55,"v":575524},{"d":"1989-08-07","o":10.58,"h":11.19,"l":10.58,"c":11.13,"v":1210288},{"d":"1989-08-08","o":11.07,"h":11.19,"l":11.04,"c":11.1,"v":1176128},{"d":"1989-08-09","o":11.13,"h":11.27,"l":10.99,"c":11.01,"v":848801},{"d":"1989-08-10","o":10.96,"h":11.04,"l":10.96,"c":10.99,"v":924039},{"d":"1989-08-11","o":11.04,"h":11.16,"l":10.84,"c":10.84,"v":1315793},{"d":"1989-08-14","o":10.84,"h":10.99,"l":10.64,"c":10.67,"v":1050732},{"d":"1989-08-15","o":10.7,"h":10.84,"l":10.7,"c":10.75,"v":431535},{"d":"1989-08-16","o":10.75,"h":10.87,"l":10.75,"c":10.87,"v":154799},{"d":"1989-08-17","o":10.84,"h":10.87,"l":10.78,"c":10.87,"v":342461},{"d":"1989-08-18","o":10.84,"h":11.1,"l":10.84,"c":11.07,"v":556066},{"d":"1989-08-21","o":11.13,"h":11.25,"l":10.87,"c":10.9,"v":542662},{"d":"1989-08-22","o":10.87,"h":10.9,"l":10.73,"c":10.81,"v":1049867},{"d":"1989-08-23","o":10.81,"h":10.9,"l":10.78,"c":10.87,"v":442345},{"d":"1989-08-24","o":10.87,"h":11.13,"l":10.84,"c":11.07,"v":615738},{"d":"1989-08-25","o":11.04,"h":11.07,"l":10.99,"c":11.01,"v":311760},{"d":"1989-08-28","o":11.01,"h":11.1,"l":10.99,"c":11.1,"v":284952},{"d":"1989-08-29","o":11.04,"h":11.07,"l":10.96,"c":11.01,"v":692705},{"d":"1989-08-30","o":11.01,"h":11.1,"l":10.96,"c":11.07,"v":425482},{"d":"1989-08-31","o":11.01,"h":11.13,"l":11.01,"c":11.13,"v":823290},{"d":"1989-09-01","o":11.1,"h":11.25,"l":11.1,"c":11.16,"v":1152346},{"d":"1989-09-05","o":11.22,"h":11.22,"l":11.01,"c":11.04,"v":544824},{"d":"1989-09-06","o":11.1,"h":11.1,"l":10.78,"c":10.84,"v":710433},{"d":"1989-09-07","o":10.9,"h":10.99,"l":10.9,"c":10.96,"v":531852},{"d":"1989-09-08","o":10.9,"h":10.9,"l":10.78,"c":10.81,"v":463100},{"d":"1989-09-11","o":10.75,"h":10.81,"l":10.73,"c":10.81,"v":324732},{"d":"1989-09-12","o":10.81,"h":10.9,"l":10.78,"c":10.9,"v":235226},{"d":"1989-09-13","o":10.87,"h":10.9,"l":10.64,"c":10.7,"v":547851},{"d":"1989-09-14","o":10.75,"h":10.75,"l":10.44,"c":10.46,"v":450993},{"d":"1989-09-15","o":10.52,"h":10.73,"l":10.49,"c":10.73,"v":917120},{"d":"1989-09-18","o":10.7,"h":10.96,"l":10.7,"c":10.96,"v":428076},{"d":"1989-09-19","o":10.9,"h":10.93,"l":10.81,"c":10.84,"v":169068},{"d":"1989-09-20","o":10.84,"h":10.9,"l":10.81,"c":10.87,"v":488612},{"d":"1989-09-21","o":10.9,"h":10.93,"l":10.81,"c":10.84,"v":452723},{"d":"1989-09-22","o":10.81,"h":10.9,"l":10.81,"c":10.84,"v":233496},{"d":"1989-09-25","o":10.9,"h":10.9,"l":10.61,"c":10.64,"v":472181},{"d":"1989-09-26","o":10.64,"h":10.78,"l":10.61,"c":10.73,"v":692272},{"d":"1989-09-27","o":10.73,"h":10.73,"l":10.49,"c":10.58,"v":582875},{"d":"1989-09-28","o":10.61,"h":10.67,"l":10.58,"c":10.64,"v":277601},{"d":"1989-09-29","o":10.58,"h":10.7,"l":10.52,"c":10.58,"v":303545},{"d":"1989-10-02","o":10.61,"h":10.61,"l":10.49,"c":10.52,"v":352406},{"d":"1989-10-03","o":10.55,"h":10.67,"l":10.52,"c":10.67,"v":568606},{"d":"1989-10-04","o":10.73,"h":10.73,"l":10.55,"c":10.7,"v":378350},{"d":"1989-10-05","o":10.7,"h":10.87,"l":10.7,"c":10.78,"v":224416},{"d":"1989-10-06","o":10.84,"h":10.93,"l":10.78,"c":10.81,"v":263332},{"d":"1989-10-09","o":10.87,"h":10.93,"l":10.84,"c":10.87,"v":97290},{"d":"1989-10-10","o":10.87,"h":10.93,"l":10.84,"c":10.93,"v":458344},{"d":"1989-10-11","o":10.9,"h":10.9,"l":10.75,"c":10.84,"v":228307},{"d":"1989-10-12","o":10.84,"h":10.87,"l":10.75,"c":10.84,"v":379215},{"d":"1989-10-13","o":10.84,"h":10.84,"l":10.55,"c":10.55,"v":641249},{"d":"1989-10-16","o":10.35,"h":10.38,"l":10.15,"c":10.38,"v":915391},{"d":"1989-10-17","o":10.35,"h":10.41,"l":10.32,"c":10.38,"v":543527},{"d":"1989-10-18","o":10.35,"h":10.44,"l":10.32,"c":10.35,"v":128855},{"d":"1989-10-19","o":10.38,"h":10.7,"l":10.35,"c":10.7,"v":671085},{"d":"1989-10-20","o":10.67,"h":10.75,"l":10.64,"c":10.7,"v":399970},{"d":"1989-10-23","o":10.73,"h":10.81,"l":10.7,"c":10.78,"v":408186},{"d":"1989-10-24","o":10.78,"h":10.78,"l":10.61,"c":10.73,"v":999276},{"d":"1989-10-25","o":10.61,"h":10.73,"l":10.58,"c":10.58,"v":1589502},{"d":"1989-10-26","o":10.55,"h":10.61,"l":10.38,"c":10.38,"v":773131},{"d":"1989-10-27","o":10.15,"h":10.29,"l":10.06,"c":10.18,"v":1151481},{"d":"1989-10-30","o":10.12,"h":10.18,"l":10.12,"c":10.18,"v":572930},{"d":"1989-10-31","o":10.2,"h":10.23,"l":10.15,"c":10.18,"v":458776},{"d":"1989-11-01","o":10.12,"h":10.29,"l":10.12,"c":10.29,"v":904148},{"d":"1989-11-02","o":10.23,"h":10.32,"l":10.09,"c":10.26,"v":340731},{"d":"1989-11-03","o":10.2,"h":10.23,"l":10.15,"c":10.18,"v":243441},{"d":"1989-11-06","o":10.12,"h":10.15,"l":10.06,"c":10.12,"v":426346},{"d":"1989-11-07","o":10.12,"h":10.18,"l":10.06,"c":10.09,"v":718649},{"d":"1989-11-08","o":10.09,"h":10.15,"l":10.09,"c":10.15,"v":493368},{"d":"1989-11-09","o":10.15,"h":10.15,"l":10.12,"c":10.12,"v":444075},{"d":"1989-11-10","o":10.09,"h":10.15,"l":10.09,"c":10.15,"v":348082},{"d":"1989-11-13","o":10.15,"h":10.23,"l":10.12,"c":10.2,"v":256413},{"d":"1989-11-14","o":10.18,"h":10.29,"l":10.12,"c":10.12,"v":420725},{"d":"1989-11-15","o":10.18,"h":10.29,"l":10.12,"c":10.29,"v":729891},{"d":"1989-11-16","o":10.35,"h":10.49,"l":10.35,"c":10.44,"v":921877},{"d":"1989-11-17","o":10.44,"h":10.49,"l":10.41,"c":10.44,"v":545689},{"d":"1989-11-20","o":10.49,"h":10.49,"l":10.35,"c":10.49,"v":314787},{"d":"1989-11-21","o":10.41,"h":10.46,"l":10.32,"c":10.38,"v":711298},{"d":"1989-11-22","o":10.41,"h":10.41,"l":10.29,"c":10.32,"v":352406},{"d":"1989-11-24","o":10.32,"h":10.35,"l":10.26,"c":10.35,"v":236523},{"d":"1989-11-27","o":10.44,"h":10.44,"l":10.32,"c":10.35,"v":230037},{"d":"1989-11-28","o":10.41,"h":10.44,"l":10.35,"c":10.41,"v":545689},{"d":"1989-11-29","o":10.38,"h":10.46,"l":10.38,"c":10.41,"v":116748},{"d":"1989-11-30","o":10.44,"h":10.49,"l":10.41,"c":10.49,"v":382242},{"d":"1989-12-01","o":10.49,"h":10.7,"l":10.49,"c":10.52,"v":659410},{"d":"1989-12-04","o":10.58,"h":10.61,"l":10.55,"c":10.58,"v":431535},{"d":"1989-12-05","o":10.61,"h":10.75,"l":10.61,"c":10.7,"v":402132},{"d":"1989-12-06","o":10.73,"h":10.75,"l":10.64,"c":10.67,"v":361919},{"d":"1989-12-07","o":10.64,"h":10.67,"l":10.61,"c":10.67,"v":409050},{"d":"1989-12-08","o":10.61,"h":10.67,"l":10.58,"c":10.61,"v":343758},{"d":"1989-12-11","o":10.58,"h":10.64,"l":10.55,"c":10.64,"v":202796},{"d":"1989-12-12","o":10.61,"h":10.67,"l":10.58,"c":10.67,"v":232199},{"d":"1989-12-13","o":10.67,"h":10.75,"l":10.61,"c":10.7,"v":232631},{"d":"1989-12-14","o":10.64,"h":10.75,"l":10.58,"c":10.75,"v":420725},{"d":"1989-12-15","o":10.81,"h":10.81,"l":10.52,"c":10.61,"v":692705},{"d":"1989-12-18","o":10.55,"h":10.61,"l":10.49,"c":10.52,"v":728594},{"d":"1989-12-19","o":10.55,"h":10.64,"l":10.52,"c":10.52,"v":495098},{"d":"1989-12-20","o":10.46,"h":10.52,"l":10.38,"c":10.41,"v":615305},{"d":"1989-12-21","o":10.46,"h":10.78,"l":10.46,"c":10.78,"v":688381},{"d":"1989-12-22","o":10.78,"h":10.78,"l":10.7,"c":10.75,"v":466127},{"d":"1989-12-26","o":10.73,"h":10.84,"l":10.67,"c":10.81,"v":328192},{"d":"1989-12-27","o":10.84,"h":10.87,"l":10.7,"c":10.87,"v":141395},{"d":"1989-12-28","o":10.87,"h":11.13,"l":10.81,"c":11.13,"v":608387},{"d":"1989-12-29","o":10.99,"h":11.1,"l":10.96,"c":11.1,"v":215335},{"d":"1990-01-02","o":11.1,"h":11.45,"l":11.07,"c":11.45,"v":1082297},{"d":"1990-01-03","o":11.42,"h":11.48,"l":11.33,"c":11.45,"v":953442},{"d":"1990-01-04","o":11.39,"h":11.45,"l":11.27,"c":11.3,"v":895500},{"d":"1990-01-05","o":11.19,"h":11.51,"l":11.19,"c":11.45,"v":794751},{"d":"1990-01-08","o":11.42,"h":11.62,"l":11.42,"c":11.56,"v":982845},{"d":"1990-01-09","o":11.56,"h":11.59,"l":11.42,"c":11.45,"v":1015275},{"d":"1990-01-10","o":11.45,"h":11.48,"l":11.36,"c":11.45,"v":772699},{"d":"1990-01-11","o":11.45,"h":11.62,"l":11.45,"c":11.56,"v":613143},{"d":"1990-01-12","o":11.48,"h":11.48,"l":11.16,"c":11.25,"v":469586},{"d":"1990-01-15","o":11.22,"h":11.25,"l":11.04,"c":11.04,"v":589361},{"d":"1990-01-16","o":10.87,"h":11.22,"l":10.87,"c":11.22,"v":386566},{"d":"1990-01-17","o":11.16,"h":11.19,"l":11.04,"c":11.1,"v":473478},{"d":"1990-01-18","o":11.07,"h":11.13,"l":10.9,"c":10.96,"v":417698},{"d":"1990-01-19","o":10.99,"h":11.01,"l":10.75,"c":10.75,"v":978521},{"d":"1990-01-22","o":10.73,"h":10.93,"l":10.73,"c":10.78,"v":608819},{"d":"1990-01-23","o":10.78,"h":10.99,"l":10.78,"c":10.93,"v":971603},{"d":"1990-01-24","o":10.87,"h":10.87,"l":10.67,"c":10.75,"v":1071055},{"d":"1990-01-25","o":10.84,"h":10.96,"l":10.73,"c":10.73,"v":238685},{"d":"1990-01-26","o":10.75,"h":10.84,"l":10.7,"c":10.84,"v":237820},{"d":"1990-01-29","o":10.9,"h":10.93,"l":10.84,"c":10.87,"v":330786},{"d":"1990-01-30","o":10.87,"h":10.87,"l":10.73,"c":10.75,"v":620494},{"d":"1990-01-31","o":10.78,"h":10.81,"l":10.64,"c":10.78,"v":1493942},{"d":"1990-02-01","o":10.84,"h":10.84,"l":10.78,"c":10.78,"v":545689},{"d":"1990-02-02","o":10.75,"h":10.87,"l":10.75,"c":10.78,"v":997979},{"d":"1990-02-05","o":10.73,"h":10.73,"l":10.67,"c":10.7,"v":325165},{"d":"1990-02-06","o":10.64,"h":10.67,"l":10.55,"c":10.58,"v":689678},{"d":"1990-02-07","o":10.52,"h":10.64,"l":10.49,"c":10.64,"v":629142},{"d":"1990-02-08","o":10.61,"h":10.67,"l":10.41,"c":10.41,"v":1253960},{"d":"1990-02-09","o":10.49,"h":10.61,"l":10.49,"c":10.61,"v":422887},{"d":"1990-02-12","o":10.64,"h":10.67,"l":10.55,"c":10.55,"v":572498},{"d":"1990-02-13","o":10.58,"h":10.61,"l":10.44,"c":10.49,"v":357595},{"d":"1990-02-14","o":10.52,"h":10.58,"l":10.41,"c":10.41,"v":354568},{"d":"1990-02-15","o":10.41,"h":10.49,"l":10.41,"c":10.44,"v":572065},{"d":"1990-02-16","o":10.41,"h":10.46,"l":10.35,"c":10.44,"v":524501},{"d":"1990-02-20","o":10.41,"h":10.44,"l":10.23,"c":10.26,"v":173825},{"d":"1990-02-21","o":10.18,"h":10.35,"l":10.15,"c":10.35,"v":365810},{"d":"1990-02-22","o":10.35,"h":10.46,"l":10.35,"c":10.38,"v":430238},{"d":"1990-02-23","o":10.35,"h":10.35,"l":10.18,"c":10.26,"v":662004},{"d":"1990-02-26","o":10.26,"h":10.32,"l":10.23,"c":10.32,"v":255981},{"d":"1990-02-27","o":10.38,"h":10.38,"l":10.32,"c":10.32,"v":342461},{"d":"1990-02-28","o":10.32,"h":10.46,"l":10.32,"c":10.46,"v":360622},{"d":"1990-03-01","o":10.41,"h":10.55,"l":10.41,"c":10.55,"v":420293},{"d":"1990-03-02","o":10.64,"h":10.78,"l":10.61,"c":10.75,"v":603198},{"d":"1990-03-05","o":10.78,"h":10.84,"l":10.75,"c":10.75,"v":452723},{"d":"1990-03-06","o":10.75,"h":11.07,"l":10.75,"c":11.07,"v":578984},{"d":"1990-03-07","o":11.16,"h":11.22,"l":11.1,"c":11.22,"v":545689},{"d":"1990-03-08","o":11.22,"h":11.48,"l":11.22,"c":11.45,"v":514124},{"d":"1990-03-09","o":11.51,"h":11.68,"l":11.45,"c":11.62,"v":521907},{"d":"1990-03-12","o":11.59,"h":11.65,"l":11.56,"c":11.65,"v":405159},{"d":"1990-03-13","o":11.59,"h":11.59,"l":11.51,"c":11.51,"v":847072},{"d":"1990-03-14","o":11.48,"h":11.51,"l":11.42,"c":11.48,"v":451858},{"d":"1990-03-15","o":11.45,"h":11.48,"l":11.36,"c":11.42,"v":365378},{"d":"1990-03-16","o":11.48,"h":11.48,"l":11.33,"c":11.36,"v":1198613},{"d":"1990-03-19","o":11.33,"h":11.39,"l":11.33,"c":11.39,"v":1201207},{"d":"1990-03-20","o":11.39,"h":11.39,"l":11.22,"c":11.27,"v":669788},{"d":"1990-03-21","o":11.27,"h":11.3,"l":11.22,"c":11.25,"v":625250},{"d":"1990-03-22","o":11.27,"h":11.27,"l":11.1,"c":11.19,"v":258143},{"d":"1990-03-23","o":11.22,"h":11.39,"l":11.22,"c":11.39,"v":732486},{"d":"1990-03-26","o":11.56,"h":11.74,"l":11.56,"c":11.71,"v":1215044},{"d":"1990-03-27","o":11.71,"h":11.97,"l":11.71,"c":11.97,"v":979386},{"d":"1990-03-28","o":12.05,"h":12.23,"l":12.05,"c":12.17,"v":1177425},{"d":"1990-03-29","o":12.26,"h":12.31,"l":12.14,"c":12.14,"v":2762604},{"d":"1990-03-30","o":12,"h":12.08,"l":11.79,"c":12.08,"v":1634472},{"d":"1990-04-02","o":12,"h":12,"l":11.79,"c":11.85,"v":1906884},{"d":"1990-04-03","o":11.82,"h":11.94,"l":11.74,"c":11.94,"v":1721817},{"d":"1990-04-04","o":11.94,"h":11.94,"l":11.77,"c":11.79,"v":1065866},{"d":"1990-04-05","o":11.79,"h":11.82,"l":11.68,"c":11.77,"v":879502},{"d":"1990-04-06","o":11.79,"h":11.82,"l":11.68,"c":11.74,"v":679300},{"d":"1990-04-09","o":11.68,"h":11.85,"l":11.68,"c":11.85,"v":636925},{"d":"1990-04-10","o":11.85,"h":11.97,"l":11.82,"c":11.91,"v":828046},{"d":"1990-04-11","o":11.97,"h":12,"l":11.88,"c":11.91,"v":250360},{"d":"1990-04-12","o":11.88,"h":11.94,"l":11.85,"c":11.85,"v":498125},{"d":"1990-04-16","o":11.88,"h":11.94,"l":11.79,"c":11.79,"v":2095843},{"d":"1990-04-17","o":11.74,"h":11.85,"l":11.74,"c":11.79,"v":510232},{"d":"1990-04-18","o":11.82,"h":11.85,"l":11.68,"c":11.68,"v":402564},{"d":"1990-04-19","o":11.65,"h":11.71,"l":11.56,"c":11.62,"v":789995},{"d":"1990-04-20","o":11.62,"h":11.71,"l":11.59,"c":11.65,"v":1509076},{"d":"1990-04-23","o":11.65,"h":11.65,"l":11.51,"c":11.53,"v":714757},{"d":"1990-04-24","o":11.56,"h":11.65,"l":11.53,"c":11.56,"v":674544},{"d":"1990-04-25","o":11.56,"h":11.91,"l":11.53,"c":11.91,"v":1379356},{"d":"1990-04-26","o":12.03,"h":12.08,"l":11.85,"c":11.88,"v":812047},{"d":"1990-04-27","o":11.91,"h":11.94,"l":11.82,"c":11.88,"v":840153},{"d":"1990-04-30","o":11.85,"h":11.94,"l":11.77,"c":11.94,"v":374026},{"d":"1990-05-01","o":11.94,"h":12.08,"l":11.91,"c":12.03,"v":686219},{"d":"1990-05-02","o":12.03,"h":12.26,"l":12.03,"c":12.26,"v":615305},{"d":"1990-05-03","o":12.23,"h":12.6,"l":12.23,"c":12.49,"v":1135050},{"d":"1990-05-04","o":12.6,"h":12.66,"l":12.49,"c":12.58,"v":1501293},{"d":"1990-05-07","o":12.55,"h":12.72,"l":12.52,"c":12.52,"v":1458485},{"d":"1990-05-08","o":12.55,"h":12.58,"l":12.49,"c":12.55,"v":786536},{"d":"1990-05-09","o":12.49,"h":12.52,"l":12.46,"c":12.46,"v":633034},{"d":"1990-05-10","o":12.52,"h":12.52,"l":12.37,"c":12.37,"v":923174},{"d":"1990-05-11","o":12.34,"h":12.43,"l":12.31,"c":12.43,"v":1149752},{"d":"1990-05-14","o":12.4,"h":12.6,"l":12.4,"c":12.49,"v":1252230},{"d":"1990-05-15","o":12.49,"h":12.6,"l":12.49,"c":12.6,"v":553904},{"d":"1990-05-16","o":12.58,"h":12.69,"l":12.55,"c":12.69,"v":423320},{"d":"1990-05-17","o":12.66,"h":12.81,"l":12.63,"c":12.72,"v":1495239},{"d":"1990-05-18","o":12.69,"h":12.75,"l":12.63,"c":12.69,"v":511097},{"d":"1990-05-21","o":12.75,"h":12.86,"l":12.72,"c":12.84,"v":1795325},{"d":"1990-05-22","o":12.84,"h":12.89,"l":12.78,"c":12.78,"v":718216},{"d":"1990-05-23","o":12.75,"h":12.81,"l":12.69,"c":12.75,"v":598442},{"d":"1990-05-24","o":12.75,"h":12.75,"l":12.69,"c":12.72,"v":666328},{"d":"1990-05-25","o":12.63,"h":12.78,"l":12.63,"c":12.69,"v":293167},{"d":"1990-05-29","o":12.63,"h":12.81,"l":12.6,"c":12.81,"v":394349},{"d":"1990-05-30","o":12.86,"h":13.01,"l":12.84,"c":12.98,"v":1795757},{"d":"1990-05-31","o":13.01,"h":13.41,"l":12.98,"c":13.12,"v":1574801},{"d":"1990-06-01","o":13.12,"h":13.15,"l":12.95,"c":13.01,"v":1320982},{"d":"1990-06-04","o":12.98,"h":13.21,"l":12.95,"c":13.18,"v":1288984},{"d":"1990-06-05","o":13.21,"h":13.27,"l":13.15,"c":13.18,"v":3524492},{"d":"1990-06-06","o":13.18,"h":13.18,"l":13.1,"c":13.15,"v":459641},{"d":"1990-06-07","o":13.12,"h":13.18,"l":12.95,"c":12.95,"v":527096},{"d":"1990-06-08","o":12.84,"h":12.92,"l":12.72,"c":12.89,"v":1609393},{"d":"1990-06-11","o":12.84,"h":12.89,"l":12.78,"c":12.81,"v":564714},{"d":"1990-06-12","o":12.84,"h":12.98,"l":12.84,"c":12.89,"v":1185641},{"d":"1990-06-13","o":13.07,"h":13.12,"l":13.07,"c":13.1,"v":463965},{"d":"1990-06-14","o":13.12,"h":13.15,"l":13.1,"c":13.1,"v":554769},{"d":"1990-06-15","o":13.1,"h":13.12,"l":13.07,"c":13.12,"v":529258},{"d":"1990-06-18","o":13.1,"h":13.12,"l":12.98,"c":12.98,"v":530122},{"d":"1990-06-19","o":12.95,"h":12.98,"l":12.89,"c":12.92,"v":257710},{"d":"1990-06-20","o":12.95,"h":12.95,"l":12.86,"c":12.95,"v":433697},{"d":"1990-06-21","o":12.98,"h":13.1,"l":12.95,"c":13.1,"v":480829},{"d":"1990-06-22","o":13.1,"h":13.1,"l":12.75,"c":12.78,"v":538770},{"d":"1990-06-25","o":12.78,"h":12.78,"l":12.66,"c":12.69,"v":418131},{"d":"1990-06-26","o":12.75,"h":12.84,"l":12.72,"c":12.78,"v":267656},{"d":"1990-06-27","o":12.78,"h":12.86,"l":12.72,"c":12.86,"v":1680739},{"d":"1990-06-28","o":12.86,"h":12.98,"l":12.84,"c":12.98,"v":233064},{"d":"1990-06-29","o":13.04,"h":13.07,"l":12.98,"c":13.07,"v":179014},{"d":"1990-07-02","o":13.1,"h":13.15,"l":13.01,"c":13.01,"v":295329},{"d":"1990-07-03","o":13.07,"h":13.15,"l":13.04,"c":13.12,"v":150043},{"d":"1990-07-05","o":13.1,"h":13.1,"l":12.98,"c":13.1,"v":195445},{"d":"1990-07-06","o":13.12,"h":13.3,"l":13.12,"c":13.3,"v":219227},{"d":"1990-07-09","o":13.3,"h":13.38,"l":13.27,"c":13.38,"v":163447},{"d":"1990-07-10","o":13.36,"h":13.41,"l":13.33,"c":13.33,"v":473478},{"d":"1990-07-11","o":13.38,"h":13.53,"l":13.38,"c":13.5,"v":411645},{"d":"1990-07-12","o":13.47,"h":13.85,"l":13.47,"c":13.82,"v":839288},{"d":"1990-07-13","o":13.76,"h":14.11,"l":13.76,"c":13.99,"v":969441},{"d":"1990-07-16","o":14.02,"h":14.02,"l":13.88,"c":13.88,"v":670652},{"d":"1990-07-17","o":13.9,"h":13.9,"l":13.76,"c":13.79,"v":516718},{"d":"1990-07-18","o":13.73,"h":13.76,"l":13.56,"c":13.56,"v":539635},{"d":"1990-07-19","o":13.47,"h":13.53,"l":13.18,"c":13.33,"v":1036030},{"d":"1990-07-20","o":13.36,"h":13.5,"l":13.3,"c":13.33,"v":367108},{"d":"1990-07-23","o":13.24,"h":13.27,"l":12.84,"c":12.95,"v":860476},{"d":"1990-07-24","o":12.95,"h":12.95,"l":12.63,"c":12.66,"v":389160},{"d":"1990-07-25","o":12.66,"h":12.66,"l":12.43,"c":12.55,"v":1317523},{"d":"1990-07-26","o":12.49,"h":12.75,"l":12.46,"c":12.75,"v":689246},{"d":"1990-07-27","o":12.78,"h":12.81,"l":12.63,"c":12.75,"v":354136},{"d":"1990-07-30","o":12.78,"h":12.78,"l":12.66,"c":12.72,"v":377053},{"d":"1990-07-31","o":12.84,"h":12.84,"l":12.52,"c":12.58,"v":278033},{"d":"1990-08-01","o":12.66,"h":12.78,"l":12.66,"c":12.72,"v":536176},{"d":"1990-08-02","o":12.55,"h":12.72,"l":12.37,"c":12.43,"v":636925},{"d":"1990-08-03","o":12.34,"h":12.34,"l":11.79,"c":12.03,"v":1329198},{"d":"1990-08-06","o":11.59,"h":11.59,"l":11.48,"c":11.51,"v":863503},{"d":"1990-08-07","o":11.59,"h":11.59,"l":11.36,"c":11.39,"v":882528},{"d":"1990-08-08","o":11.42,"h":11.51,"l":11.39,"c":11.45,"v":401267},{"d":"1990-08-09","o":11.45,"h":11.48,"l":11.3,"c":11.3,"v":781779},{"d":"1990-08-10","o":11.27,"h":11.27,"l":10.87,"c":11.04,"v":633466},{"d":"1990-08-13","o":11.04,"h":11.04,"l":10.96,"c":11.01,"v":354568},{"d":"1990-08-14","o":11.01,"h":11.16,"l":11.01,"c":11.16,"v":1080568},{"d":"1990-08-15","o":11.16,"h":11.25,"l":11.16,"c":11.25,"v":1058083},{"d":"1990-08-16","o":11.19,"h":11.19,"l":11.1,"c":11.13,"v":181176},{"d":"1990-08-17","o":10.99,"h":10.99,"l":10.84,"c":10.84,"v":744593},{"d":"1990-08-20","o":10.78,"h":10.99,"l":10.78,"c":10.96,"v":382674},{"d":"1990-08-21","o":10.84,"h":10.87,"l":10.58,"c":10.67,"v":409483},{"d":"1990-08-22","o":10.55,"h":10.64,"l":10.49,"c":10.52,"v":877340},{"d":"1990-08-23","o":10.12,"h":10.15,"l":9.94,"c":9.94,"v":1198613},{"d":"1990-08-24","o":10.03,"h":10.35,"l":10.03,"c":10.32,"v":1671226},{"d":"1990-08-27","o":10.44,"h":10.81,"l":10.44,"c":10.7,"v":742431},{"d":"1990-08-28","o":10.7,"h":10.7,"l":10.61,"c":10.61,"v":454885},{"d":"1990-08-29","o":10.61,"h":10.67,"l":10.49,"c":10.52,"v":659410},{"d":"1990-08-30","o":10.41,"h":10.49,"l":10.38,"c":10.46,"v":590226},{"d":"1990-08-31","o":10.46,"h":10.46,"l":10.41,"c":10.46,"v":462668},{"d":"1990-09-04","o":10.44,"h":10.52,"l":10.41,"c":10.44,"v":402564},{"d":"1990-09-05","o":10.41,"h":10.49,"l":10.41,"c":10.46,"v":475208},{"d":"1990-09-06","o":10.44,"h":10.46,"l":10.38,"c":10.38,"v":150043},{"d":"1990-09-07","o":10.38,"h":10.61,"l":10.38,"c":10.52,"v":179446},{"d":"1990-09-10","o":10.61,"h":10.61,"l":10.46,"c":10.49,"v":223551},{"d":"1990-09-11","o":10.49,"h":10.52,"l":10.41,"c":10.41,"v":267656},{"d":"1990-09-12","o":10.44,"h":10.46,"l":10.35,"c":10.44,"v":401700},{"d":"1990-09-13","o":10.44,"h":10.46,"l":10.35,"c":10.38,"v":163015},{"d":"1990-09-14","o":10.32,"h":10.32,"l":10.23,"c":10.29,"v":379215},{"d":"1990-09-17","o":10.26,"h":10.41,"l":10.26,"c":10.32,"v":625683},{"d":"1990-09-18","o":10.35,"h":10.38,"l":10.23,"c":10.26,"v":358460},{"d":"1990-09-19","o":10.29,"h":10.35,"l":10.26,"c":10.32,"v":642979},{"d":"1990-09-20","o":10.29,"h":10.32,"l":10.2,"c":10.26,"v":401267},{"d":"1990-09-21","o":10.26,"h":10.38,"l":10.26,"c":10.38,"v":531852},{"d":"1990-09-24","o":10.35,"h":10.44,"l":10.26,"c":10.26,"v":893338},{"d":"1990-09-25","o":10.29,"h":10.32,"l":10.23,"c":10.29,"v":287978},{"d":"1990-09-26","o":10.26,"h":10.35,"l":10.26,"c":10.35,"v":377918},{"d":"1990-09-27","o":10.41,"h":10.41,"l":10.06,"c":10.15,"v":530987},{"d":"1990-09-28","o":10,"h":10.41,"l":9.94,"c":10.38,"v":668058},{"d":"1990-10-01","o":10.52,"h":11.01,"l":10.46,"c":10.84,"v":478667},{"d":"1990-10-02","o":10.96,"h":11.16,"l":10.93,"c":10.99,"v":308734},{"d":"1990-10-03","o":10.96,"h":10.99,"l":10.87,"c":10.9,"v":598009},{"d":"1990-10-04","o":10.93,"h":11.1,"l":10.93,"c":11.1,"v":367540},{"d":"1990-10-05","o":10.99,"h":11.13,"l":10.96,"c":11.13,"v":665464},{"d":"1990-10-08","o":11.13,"h":11.16,"l":10.96,"c":10.96,"v":477802},{"d":"1990-10-09","o":10.93,"h":10.99,"l":10.64,"c":10.64,"v":790860},{"d":"1990-10-10","o":10.58,"h":10.58,"l":10.35,"c":10.41,"v":719081},{"d":"1990-10-11","o":10.38,"h":10.38,"l":9.92,"c":9.97,"v":627845},{"d":"1990-10-12","o":10.03,"h":10.18,"l":9.94,"c":10.12,"v":243874},{"d":"1990-10-15","o":10.35,"h":10.38,"l":10.12,"c":10.32,"v":642546},{"d":"1990-10-16","o":10.35,"h":10.46,"l":10.29,"c":10.41,"v":638222},{"d":"1990-10-17","o":10.38,"h":10.46,"l":10.38,"c":10.38,"v":86048},{"d":"1990-10-18","o":10.38,"h":10.87,"l":10.38,"c":10.87,"v":256413},{"d":"1990-10-19","o":10.96,"h":10.99,"l":10.81,"c":10.99,"v":316084},{"d":"1990-10-22","o":10.96,"h":11.07,"l":10.78,"c":10.96,"v":512394},{"d":"1990-10-23","o":10.9,"h":11.33,"l":10.9,"c":11.19,"v":543094},{"d":"1990-10-24","o":11.22,"h":11.39,"l":11.13,"c":11.33,"v":585902},{"d":"1990-10-25","o":11.42,"h":11.45,"l":11.33,"c":11.39,"v":280195},{"d":"1990-10-26","o":11.36,"h":11.36,"l":11.25,"c":11.33,"v":225280},{"d":"1990-10-29","o":11.25,"h":11.3,"l":10.99,"c":11.1,"v":458344},{"d":"1990-10-30","o":11.07,"h":11.22,"l":11.07,"c":11.13,"v":305707},{"d":"1990-10-31","o":11.07,"h":11.22,"l":11.07,"c":11.19,"v":357595},{"d":"1990-11-01","o":11.16,"h":11.53,"l":11.13,"c":11.53,"v":1061542},{"d":"1990-11-02","o":11.53,"h":11.74,"l":11.53,"c":11.56,"v":952577},{"d":"1990-11-05","o":11.56,"h":11.56,"l":11.45,"c":11.48,"v":344623},{"d":"1990-11-06","o":11.45,"h":11.48,"l":11.3,"c":11.33,"v":191121},{"d":"1990-11-07","o":11.27,"h":11.3,"l":11.1,"c":11.1,"v":390890},{"d":"1990-11-08","o":11.13,"h":11.22,"l":11.07,"c":11.19,"v":815074},{"d":"1990-11-09","o":11.22,"h":11.39,"l":11.19,"c":11.39,"v":304410},{"d":"1990-11-12","o":11.39,"h":11.77,"l":11.39,"c":11.77,"v":769240},{"d":"1990-11-13","o":11.77,"h":11.82,"l":11.68,"c":11.74,"v":658113},{"d":"1990-11-14","o":11.82,"h":12,"l":11.79,"c":11.94,"v":908905},{"d":"1990-11-15","o":11.94,"h":12.03,"l":11.77,"c":12.03,"v":550013},{"d":"1990-11-16","o":12.08,"h":12.14,"l":11.94,"c":11.97,"v":489909},{"d":"1990-11-19","o":12,"h":12.05,"l":11.79,"c":11.82,"v":492936},{"d":"1990-11-20","o":11.82,"h":11.85,"l":11.68,"c":11.68,"v":497692},{"d":"1990-11-21","o":11.71,"h":11.71,"l":11.39,"c":11.51,"v":331651},{"d":"1990-11-23","o":11.51,"h":11.56,"l":11.51,"c":11.51,"v":104208},{"d":"1990-11-26","o":11.51,"h":11.68,"l":11.33,"c":11.68,"v":310031},{"d":"1990-11-27","o":11.74,"h":12.03,"l":11.68,"c":12,"v":1160562},{"d":"1990-11-28","o":12,"h":12.26,"l":12,"c":12.11,"v":1458485},{"d":"1990-11-29","o":12.23,"h":12.29,"l":12.14,"c":12.14,"v":434562},{"d":"1990-11-30","o":12.05,"h":12.43,"l":12.03,"c":12.4,"v":668923},{"d":"1990-12-03","o":12.46,"h":12.78,"l":12.46,"c":12.63,"v":1162724},{"d":"1990-12-04","o":12.6,"h":12.63,"l":12.49,"c":12.58,"v":853990},{"d":"1990-12-05","o":12.6,"h":12.72,"l":12.58,"c":12.66,"v":726864},{"d":"1990-12-06","o":12.66,"h":12.72,"l":12.43,"c":12.46,"v":1119484},{"d":"1990-12-07","o":12.49,"h":12.6,"l":12.49,"c":12.58,"v":475208},{"d":"1990-12-10","o":12.6,"h":12.6,"l":12.55,"c":12.58,"v":736810},{"d":"1990-12-11","o":12.58,"h":12.58,"l":12.49,"c":12.58,"v":193715},{"d":"1990-12-12","o":12.6,"h":12.66,"l":12.58,"c":12.6,"v":645573},{"d":"1990-12-13","o":12.63,"h":12.63,"l":12.52,"c":12.55,"v":325165},{"d":"1990-12-14","o":12.52,"h":12.55,"l":12.31,"c":12.37,"v":199769},{"d":"1990-12-17","o":12.37,"h":12.37,"l":12.14,"c":12.31,"v":420725},{"d":"1990-12-18","o":12.37,"h":12.37,"l":12.26,"c":12.37,"v":475640},{"d":"1990-12-19","o":12.43,"h":12.63,"l":12.4,"c":12.6,"v":1019167},{"d":"1990-12-20","o":12.58,"h":12.66,"l":12.58,"c":12.6,"v":1698900},{"d":"1990-12-21","o":12.72,"h":12.78,"l":12.66,"c":12.78,"v":914526},{"d":"1990-12-24","o":12.81,"h":12.84,"l":12.75,"c":12.84,"v":195445},{"d":"1990-12-26","o":12.81,"h":12.95,"l":12.78,"c":12.92,"v":235658},{"d":"1990-12-27","o":12.98,"h":13.27,"l":12.95,"c":13.1,"v":573362},{"d":"1990-12-28","o":12.95,"h":12.98,"l":12.75,"c":12.81,"v":339434},{"d":"1990-12-31","o":12.69,"h":12.72,"l":12.46,"c":12.66,"v":371432},{"d":"1991-01-02","o":12.72,"h":12.75,"l":12.63,"c":12.63,"v":349379},{"d":"1991-01-03","o":12.6,"h":12.6,"l":12.43,"c":12.46,"v":243441},{"d":"1991-01-04","o":12.43,"h":12.43,"l":12.2,"c":12.2,"v":729891},{"d":"1991-01-07","o":12.17,"h":12.2,"l":12.11,"c":12.11,"v":351974},{"d":"1991-01-08","o":12.14,"h":12.17,"l":12.03,"c":12.05,"v":594550},{"d":"1991-01-09","o":12.03,"h":12.26,"l":11.85,"c":11.88,"v":924471},{"d":"1991-01-10","o":12,"h":12.2,"l":11.97,"c":12.2,"v":761456},{"d":"1991-01-11","o":12.17,"h":12.49,"l":12.17,"c":12.4,"v":943497},{"d":"1991-01-14","o":12.34,"h":12.34,"l":12.26,"c":12.34,"v":400402},{"d":"1991-01-15","o":12.31,"h":12.52,"l":12.31,"c":12.52,"v":213606},{"d":"1991-01-16","o":12.49,"h":12.52,"l":12.46,"c":12.49,"v":370999},{"d":"1991-01-17","o":13.01,"h":13.3,"l":12.92,"c":13.3,"v":1380653},{"d":"1991-01-18","o":13.24,"h":13.47,"l":13.12,"c":13.47,"v":714757},{"d":"1991-01-21","o":13.41,"h":13.41,"l":13.24,"c":13.27,"v":328192},{"d":"1991-01-22","o":13.33,"h":13.5,"l":13.12,"c":13.15,"v":730756},{"d":"1991-01-23","o":13.15,"h":13.21,"l":13.01,"c":13.15,"v":362784},{"d":"1991-01-24","o":13.12,"h":13.88,"l":13.12,"c":13.85,"v":789995},{"d":"1991-01-25","o":13.88,"h":13.88,"l":13.53,"c":13.67,"v":1431676},{"d":"1991-01-28","o":13.64,"h":13.67,"l":13.62,"c":13.67,"v":880799},{"d":"1991-01-29","o":13.67,"h":13.67,"l":13.59,"c":13.62,"v":446669},{"d":"1991-01-30","o":13.67,"h":13.7,"l":13.56,"c":13.56,"v":1175263},{"d":"1991-01-31","o":13.5,"h":13.64,"l":13.5,"c":13.64,"v":441480},{"d":"1991-02-01","o":13.62,"h":13.64,"l":13.56,"c":13.59,"v":726864},{"d":"1991-02-04","o":13.59,"h":13.64,"l":13.36,"c":13.56,"v":1323576},{"d":"1991-02-05","o":13.62,"h":13.93,"l":13.62,"c":13.76,"v":1546695},{"d":"1991-02-06","o":13.64,"h":13.82,"l":13.64,"c":13.82,"v":1051597},{"d":"1991-02-07","o":13.82,"h":13.85,"l":13.76,"c":13.82,"v":1294606},{"d":"1991-02-08","o":13.76,"h":13.79,"l":13.5,"c":13.53,"v":832802},{"d":"1991-02-11","o":13.44,"h":13.93,"l":13.44,"c":13.93,"v":705244},{"d":"1991-02-12","o":13.99,"h":14.22,"l":13.96,"c":14.05,"v":1314064},{"d":"1991-02-13","o":13.93,"h":13.96,"l":13.82,"c":13.9,"v":438021},{"d":"1991-02-14","o":13.99,"h":13.99,"l":13.59,"c":13.73,"v":592388},{"d":"1991-02-15","o":13.82,"h":13.93,"l":13.82,"c":13.9,"v":885988},{"d":"1991-02-19","o":13.96,"h":13.96,"l":13.79,"c":13.88,"v":710001},{"d":"1991-02-20","o":13.82,"h":13.85,"l":13.76,"c":13.79,"v":387863},{"d":"1991-02-21","o":13.73,"h":13.85,"l":13.64,"c":13.85,"v":348514},{"d":"1991-02-22","o":13.85,"h":13.88,"l":13.82,"c":13.85,"v":612711},{"d":"1991-02-25","o":14.11,"h":14.54,"l":14.08,"c":14.48,"v":680165},{"d":"1991-02-26","o":14.45,"h":14.45,"l":14.28,"c":14.31,"v":768807},{"d":"1991-02-27","o":14.34,"h":14.54,"l":14.34,"c":14.51,"v":489044},{"d":"1991-02-28","o":14.69,"h":14.97,"l":14.69,"c":14.86,"v":755835},{"d":"1991-03-01","o":14.86,"h":14.86,"l":14.69,"c":14.77,"v":388295},{"d":"1991-03-04","o":14.8,"h":14.95,"l":14.74,"c":14.92,"v":357595},{"d":"1991-03-05","o":14.97,"h":15.47,"l":14.86,"c":15.41,"v":588496},{"d":"1991-03-06","o":15.73,"h":15.96,"l":15.61,"c":15.81,"v":1802243},{"d":"1991-03-07","o":15.7,"h":16.1,"l":15.7,"c":15.81,"v":1498698},{"d":"1991-03-08","o":15.81,"h":15.84,"l":15.7,"c":15.7,"v":1033868},{"d":"1991-03-11","o":15.67,"h":15.67,"l":15.55,"c":15.55,"v":536608},{"d":"1991-03-12","o":15.49,"h":15.49,"l":15.15,"c":15.21,"v":535744},{"d":"1991-03-13","o":15.06,"h":15.15,"l":14.77,"c":14.92,"v":757132},{"d":"1991-03-14","o":14.92,"h":15.12,"l":14.92,"c":14.97,"v":818533},{"d":"1991-03-15","o":14.97,"h":14.97,"l":14.71,"c":14.74,"v":486018},{"d":"1991-03-18","o":14.74,"h":14.74,"l":14.45,"c":14.48,"v":355000},{"d":"1991-03-19","o":14.43,"h":14.45,"l":14.31,"c":14.34,"v":164744},{"d":"1991-03-20","o":14.37,"h":14.4,"l":14.22,"c":14.34,"v":229604},{"d":"1991-03-21","o":14.34,"h":14.48,"l":14.17,"c":14.17,"v":874745},{"d":"1991-03-22","o":14.19,"h":14.25,"l":14.08,"c":14.25,"v":374026},{"d":"1991-03-25","o":14.28,"h":14.63,"l":14.28,"c":14.63,"v":414239},{"d":"1991-03-26","o":14.6,"h":15.44,"l":14.6,"c":15.41,"v":608387},{"d":"1991-03-27","o":15.41,"h":15.78,"l":15.41,"c":15.67,"v":724270},{"d":"1991-03-28","o":15.67,"h":15.96,"l":15.64,"c":15.67,"v":805561},{"d":"1991-04-01","o":15.58,"h":15.58,"l":15.38,"c":15.44,"v":306572},{"d":"1991-04-02","o":15.41,"h":15.7,"l":15.32,"c":15.7,"v":466560},{"d":"1991-04-03","o":15.78,"h":15.9,"l":15.61,"c":15.84,"v":552175},{"d":"1991-04-04","o":16.04,"h":16.16,"l":15.87,"c":16.04,"v":297924},{"d":"1991-04-05","o":16.07,"h":16.28,"l":15.7,"c":15.73,"v":195445},{"d":"1991-04-08","o":15.73,"h":15.73,"l":15.55,"c":15.7,"v":101182},{"d":"1991-04-09","o":15.61,"h":15.7,"l":15.41,"c":15.41,"v":246900},{"d":"1991-04-10","o":15.41,"h":15.47,"l":15.15,"c":15.18,"v":284952},{"d":"1991-04-11","o":15.21,"h":15.26,"l":15.15,"c":15.15,"v":370999},{"d":"1991-04-12","o":15.21,"h":15.23,"l":15.12,"c":15.23,"v":232199},{"d":"1991-04-15","o":15.18,"h":15.26,"l":15.18,"c":15.23,"v":217065},{"d":"1991-04-16","o":15.21,"h":15.35,"l":15.18,"c":15.35,"v":599739},{"d":"1991-04-17","o":15.29,"h":15.32,"l":15.15,"c":15.26,"v":784806},{"d":"1991-04-18","o":15.26,"h":15.32,"l":15.09,"c":15.09,"v":413807},{"d":"1991-04-19","o":15.09,"h":15.55,"l":15.06,"c":15.49,"v":968576},{"d":"1991-04-22","o":15.49,"h":15.49,"l":15.12,"c":15.12,"v":404294},{"d":"1991-04-23","o":14.83,"h":14.83,"l":14.63,"c":14.77,"v":461371},{"d":"1991-04-24","o":14.77,"h":14.77,"l":14.69,"c":14.74,"v":457047},{"d":"1991-04-25","o":14.74,"h":14.74,"l":14.54,"c":14.54,"v":302248},{"d":"1991-04-26","o":14.6,"h":14.6,"l":14.28,"c":14.45,"v":399105},{"d":"1991-04-29","o":14.51,"h":14.57,"l":14.25,"c":14.25,"v":576822},{"d":"1991-04-30","o":14.31,"h":14.54,"l":14.31,"c":14.43,"v":370999},{"d":"1991-05-01","o":14.45,"h":14.69,"l":14.45,"c":14.57,"v":906310},{"d":"1991-05-02","o":14.86,"h":14.89,"l":14.77,"c":14.86,"v":703515},{"d":"1991-05-03","o":14.86,"h":14.89,"l":14.71,"c":14.8,"v":479099},{"d":"1991-05-06","o":14.8,"h":14.8,"l":14.57,"c":14.57,"v":116748},{"d":"1991-05-07","o":14.54,"h":14.83,"l":14.54,"c":14.57,"v":357162},{"d":"1991-05-08","o":14.51,"h":15.09,"l":14.51,"c":15,"v":492504},{"d":"1991-05-09","o":15.06,"h":15.58,"l":15.06,"c":15.49,"v":592388},{"d":"1991-05-10","o":15.44,"h":15.47,"l":15.21,"c":15.21,"v":463965},{"d":"1991-05-13","o":15.26,"h":15.26,"l":14.97,"c":15.23,"v":444940},{"d":"1991-05-14","o":15.26,"h":15.26,"l":15.03,"c":15.09,"v":185500},{"d":"1991-05-15","o":15.09,"h":15.32,"l":15.09,"c":15.32,"v":186797},{"d":"1991-05-16","o":15.32,"h":15.49,"l":15.29,"c":15.47,"v":296194},{"d":"1991-05-17","o":15.44,"h":15.49,"l":15.12,"c":15.15,"v":269818},{"d":"1991-05-20","o":15.15,"h":15.32,"l":15.09,"c":15.29,"v":558661},{"d":"1991-05-21","o":15.32,"h":15.47,"l":15.23,"c":15.29,"v":315220},{"d":"1991-05-22","o":15.23,"h":15.49,"l":15.23,"c":15.49,"v":251224},{"d":"1991-05-23","o":15.49,"h":15.73,"l":15.38,"c":15.38,"v":355865},{"d":"1991-05-24","o":15.41,"h":15.76,"l":15.41,"c":15.73,"v":231334},{"d":"1991-05-28","o":15.67,"h":15.9,"l":15.67,"c":15.87,"v":234361},{"d":"1991-05-29","o":15.81,"h":15.96,"l":15.81,"c":15.93,"v":1067163},{"d":"1991-05-30","o":15.87,"h":16.3,"l":15.87,"c":16.3,"v":619629},{"d":"1991-05-31","o":16.36,"h":16.54,"l":16.25,"c":16.39,"v":1021329},{"d":"1991-06-03","o":16.39,"h":16.82,"l":16.33,"c":16.82,"v":654221},{"d":"1991-06-04","o":16.68,"h":17.14,"l":16.68,"c":16.91,"v":822425},{"d":"1991-06-05","o":16.91,"h":17.06,"l":16.85,"c":17.06,"v":250792},{"d":"1991-06-06","o":17.06,"h":17.06,"l":16.82,"c":16.85,"v":400402},{"d":"1991-06-07","o":16.8,"h":16.8,"l":16.39,"c":16.54,"v":433697},{"d":"1991-06-10","o":16.48,"h":16.68,"l":16.45,"c":16.51,"v":336840},{"d":"1991-06-11","o":16.48,"h":16.48,"l":16.3,"c":16.39,"v":188094},{"d":"1991-06-12","o":16.33,"h":16.33,"l":15.93,"c":15.96,"v":395214},{"d":"1991-06-13","o":15.96,"h":16.19,"l":15.81,"c":16.19,"v":321706},{"d":"1991-06-14","o":16.25,"h":16.28,"l":16.16,"c":16.19,"v":334245},{"d":"1991-06-17","o":16.22,"h":16.22,"l":16.07,"c":16.07,"v":335110},{"d":"1991-06-18","o":16.07,"h":16.13,"l":15.93,"c":15.93,"v":743728},{"d":"1991-06-19","o":15.87,"h":16.13,"l":15.84,"c":16.1,"v":351109},{"d":"1991-06-20","o":16.13,"h":16.25,"l":16.07,"c":16.25,"v":327327},{"d":"1991-06-21","o":16.25,"h":16.25,"l":16.13,"c":16.16,"v":893338},{"d":"1991-06-24","o":16.1,"h":16.1,"l":15.93,"c":15.96,"v":226578},{"d":"1991-06-25","o":15.99,"h":15.99,"l":15.81,"c":15.84,"v":482126},{"d":"1991-06-26","o":15.7,"h":15.7,"l":15.61,"c":15.64,"v":358027},{"d":"1991-06-27","o":15.67,"h":15.87,"l":15.61,"c":15.87,"v":218794},{"d":"1991-06-28","o":15.84,"h":16.02,"l":15.52,"c":15.58,"v":204093},{"d":"1991-07-01","o":15.58,"h":16.22,"l":15.58,"c":16.19,"v":665031},{"d":"1991-07-02","o":16.13,"h":16.16,"l":16.1,"c":16.13,"v":495963},{"d":"1991-07-03","o":16.07,"h":16.07,"l":15.84,"c":15.87,"v":204093},{"d":"1991-07-05","o":15.84,"h":16.04,"l":15.84,"c":15.93,"v":171230},{"d":"1991-07-08","o":15.87,"h":15.87,"l":15.73,"c":15.78,"v":154799},{"d":"1991-07-09","o":15.78,"h":15.87,"l":15.7,"c":15.7,"v":531420},{"d":"1991-07-10","o":15.55,"h":15.73,"l":15.52,"c":15.52,"v":434994},{"d":"1991-07-11","o":15.49,"h":15.61,"l":15.38,"c":15.38,"v":323003},{"d":"1991-07-12","o":15.41,"h":15.55,"l":15.35,"c":15.47,"v":696596},{"d":"1991-07-15","o":15.49,"h":15.52,"l":15.41,"c":15.41,"v":452723},{"d":"1991-07-16","o":15.41,"h":15.47,"l":15.41,"c":15.44,"v":365810},{"d":"1991-07-17","o":15.44,"h":15.44,"l":15.38,"c":15.38,"v":374026},{"d":"1991-07-18","o":15.41,"h":15.58,"l":15.41,"c":15.55,"v":299653},{"d":"1991-07-19","o":15.55,"h":15.61,"l":15.32,"c":15.32,"v":271980},{"d":"1991-07-22","o":15.21,"h":15.32,"l":14.83,"c":14.83,"v":936578},{"d":"1991-07-23","o":14.89,"h":14.92,"l":14.48,"c":14.48,"v":529258},{"d":"1991-07-24","o":14.48,"h":14.48,"l":14.14,"c":14.22,"v":1498698},{"d":"1991-07-25","o":14.28,"h":14.37,"l":14.17,"c":14.31,"v":1427785},{"d":"1991-07-26","o":14.28,"h":14.69,"l":14.25,"c":14.57,"v":472181},{"d":"1991-07-29","o":14.63,"h":15.09,"l":14.6,"c":15.09,"v":456182},{"d":"1991-07-30","o":15.32,"h":15.55,"l":15.23,"c":15.49,"v":783076},{"d":"1991-07-31","o":15.55,"h":15.73,"l":15.47,"c":15.47,"v":849666},{"d":"1991-08-01","o":15.47,"h":15.55,"l":15.35,"c":15.47,"v":809885},{"d":"1991-08-02","o":15.61,"h":15.61,"l":15.41,"c":15.41,"v":687084},{"d":"1991-08-05","o":15.44,"h":15.44,"l":15.03,"c":15.03,"v":492504},{"d":"1991-08-06","o":15.03,"h":15.35,"l":15.03,"c":15.29,"v":604928},{"d":"1991-08-07","o":15.29,"h":15.47,"l":15.29,"c":15.38,"v":518015},{"d":"1991-08-08","o":15.41,"h":15.55,"l":15.38,"c":15.52,"v":649032},{"d":"1991-08-09","o":15.44,"h":15.58,"l":15.35,"c":15.35,"v":823722},{"d":"1991-08-12","o":15.38,"h":15.38,"l":15.23,"c":15.32,"v":355865},{"d":"1991-08-13","o":15.32,"h":15.32,"l":14.95,"c":14.95,"v":652059},{"d":"1991-08-14","o":14.95,"h":15.26,"l":14.95,"c":15.06,"v":1274715},{"d":"1991-08-15","o":15.09,"h":15.18,"l":15.03,"c":15.03,"v":471748},{"d":"1991-08-16","o":15.09,"h":15.21,"l":14.92,"c":15.03,"v":623953},{"d":"1991-08-19","o":14.28,"h":14.71,"l":14.28,"c":14.63,"v":652059},{"d":"1991-08-20","o":14.74,"h":14.89,"l":14.71,"c":14.89,"v":528393},{"d":"1991-08-21","o":15.26,"h":15.26,"l":15.15,"c":15.21,"v":847072},{"d":"1991-08-22","o":15.32,"h":15.73,"l":15.23,"c":15.61,"v":560823},{"d":"1991-08-23","o":15.61,"h":16.13,"l":15.61,"c":15.99,"v":524934},{"d":"1991-08-26","o":15.96,"h":16.19,"l":15.96,"c":16.07,"v":357595},{"d":"1991-08-27","o":16.07,"h":16.1,"l":16.02,"c":16.02,"v":320841},{"d":"1991-08-28","o":16.02,"h":16.07,"l":15.78,"c":15.9,"v":288411},{"d":"1991-08-29","o":15.96,"h":15.99,"l":15.9,"c":15.9,"v":213173},{"d":"1991-08-30","o":15.93,"h":15.96,"l":15.76,"c":15.9,"v":203660},{"d":"1991-09-03","o":15.9,"h":15.93,"l":15.49,"c":15.49,"v":422022},{"d":"1991-09-04","o":15.49,"h":15.52,"l":15.41,"c":15.47,"v":187662},{"d":"1991-09-05","o":15.49,"h":15.73,"l":15.47,"c":15.67,"v":512394},{"d":"1991-09-06","o":15.76,"h":15.76,"l":15.64,"c":15.64,"v":252089},{"d":"1991-09-09","o":15.64,"h":15.64,"l":15.52,"c":15.55,"v":348514},{"d":"1991-09-10","o":15.49,"h":15.49,"l":15.41,"c":15.44,"v":249062},{"d":"1991-09-11","o":15.41,"h":15.64,"l":15.41,"c":15.58,"v":89507},{"d":"1991-09-12","o":15.55,"h":15.61,"l":15.49,"c":15.55,"v":105073},{"d":"1991-09-13","o":15.61,"h":15.64,"l":15.49,"c":15.52,"v":237820},{"d":"1991-09-16","o":15.49,"h":15.49,"l":15.47,"c":15.49,"v":349812},{"d":"1991-09-17","o":15.49,"h":15.52,"l":15.23,"c":15.23,"v":373161},{"d":"1991-09-18","o":15.32,"h":15.32,"l":14.97,"c":15.15,"v":962090},{"d":"1991-09-19","o":15.15,"h":15.21,"l":15.09,"c":15.15,"v":449696},{"d":"1991-09-20","o":15.15,"h":15.15,"l":14.92,"c":15.06,"v":1061974},{"d":"1991-09-23","o":15.03,"h":15.09,"l":14.97,"c":14.97,"v":640384},{"d":"1991-09-24","o":14.92,"h":14.97,"l":14.83,"c":14.92,"v":326462},{"d":"1991-09-25","o":14.92,"h":14.92,"l":14.63,"c":14.69,"v":1204234},{"d":"1991-09-26","o":14.57,"h":15.23,"l":14.54,"c":15.21,"v":797778},{"d":"1991-09-27","o":15.18,"h":15.32,"l":15.12,"c":15.32,"v":623088},{"d":"1991-09-30","o":15.18,"h":15.52,"l":15.15,"c":15.52,"v":593253},{"d":"1991-10-01","o":15.49,"h":15.81,"l":15.49,"c":15.76,"v":638222},{"d":"1991-10-02","o":15.7,"h":15.76,"l":15.35,"c":15.35,"v":401700},{"d":"1991-10-03","o":15.32,"h":15.49,"l":15.23,"c":15.44,"v":362784},{"d":"1991-10-04","o":15.44,"h":15.52,"l":15.41,"c":15.49,"v":402132},{"d":"1991-10-07","o":15.49,"h":15.49,"l":15.41,"c":15.44,"v":243009},{"d":"1991-10-08","o":15.44,"h":15.44,"l":15.15,"c":15.18,"v":183770},{"d":"1991-10-09","o":15.09,"h":15.38,"l":15.09,"c":15.38,"v":335975},{"d":"1991-10-10","o":15.32,"h":15.61,"l":15.32,"c":15.61,"v":373161},{"d":"1991-10-11","o":15.61,"h":15.76,"l":15.61,"c":15.76,"v":508070},{"d":"1991-10-14","o":15.78,"h":16.13,"l":15.78,"c":16.07,"v":447534},{"d":"1991-10-15","o":16.1,"h":16.28,"l":16.07,"c":16.28,"v":560823},{"d":"1991-10-16","o":16.33,"h":16.71,"l":16.22,"c":16.65,"v":482558},{"d":"1991-10-17","o":16.68,"h":16.71,"l":16.48,"c":16.54,"v":550878},{"d":"1991-10-18","o":16.54,"h":16.82,"l":16.54,"c":16.65,"v":436292},{"d":"1991-10-21","o":16.59,"h":16.59,"l":16.42,"c":16.54,"v":210579},{"d":"1991-10-22","o":16.51,"h":16.56,"l":16.22,"c":16.22,"v":262467},{"d":"1991-10-23","o":16.25,"h":16.25,"l":15.96,"c":16.19,"v":475208},{"d":"1991-10-24","o":16.19,"h":16.19,"l":15.96,"c":16.07,"v":149610},{"d":"1991-10-25","o":16.07,"h":16.07,"l":15.61,"c":15.67,"v":319976},{"d":"1991-10-28","o":15.76,"h":15.9,"l":15.67,"c":15.7,"v":296626},{"d":"1991-10-29","o":15.76,"h":15.9,"l":15.73,"c":15.9,"v":246900},{"d":"1991-10-30","o":15.87,"h":16.04,"l":15.84,"c":15.99,"v":326894},{"d":"1991-10-31","o":15.96,"h":15.96,"l":15.78,"c":15.87,"v":406456},{"d":"1991-11-01","o":15.93,"h":16.07,"l":15.84,"c":15.96,"v":655086},{"d":"1991-11-04","o":15.93,"h":15.99,"l":15.87,"c":15.9,"v":233928},{"d":"1991-11-05","o":15.9,"h":15.96,"l":15.7,"c":15.7,"v":268520},{"d":"1991-11-06","o":15.7,"h":15.7,"l":15.41,"c":15.52,"v":690543},{"d":"1991-11-07","o":15.67,"h":15.78,"l":15.47,"c":15.78,"v":520177},{"d":"1991-11-08","o":15.81,"h":15.9,"l":15.73,"c":15.76,"v":496395},{"d":"1991-11-11","o":15.78,"h":16.13,"l":15.78,"c":16.1,"v":187229},{"d":"1991-11-12","o":16.1,"h":16.65,"l":16.1,"c":16.65,"v":522772},{"d":"1991-11-13","o":16.56,"h":16.65,"l":16.45,"c":16.65,"v":485153},{"d":"1991-11-14","o":16.65,"h":16.77,"l":16.56,"c":16.56,"v":431103},{"d":"1991-11-15","o":16.54,"h":16.54,"l":15.84,"c":15.84,"v":367540},{"d":"1991-11-18","o":15.73,"h":15.73,"l":15.47,"c":15.61,"v":473478},{"d":"1991-11-19","o":15.58,"h":15.58,"l":15.26,"c":15.41,"v":813344},{"d":"1991-11-20","o":15.47,"h":15.73,"l":15.44,"c":15.64,"v":215768},{"d":"1991-11-21","o":15.61,"h":15.67,"l":15.44,"c":15.52,"v":363648},{"d":"1991-11-22","o":15.49,"h":15.52,"l":15.38,"c":15.41,"v":705677},{"d":"1991-11-25","o":15.41,"h":15.41,"l":15.03,"c":15.03,"v":486882},{"d":"1991-11-26","o":14.97,"h":15.03,"l":14.71,"c":15,"v":814209},{"d":"1991-11-27","o":15.03,"h":15.18,"l":14.92,"c":15,"v":681895},{"d":"1991-11-29","o":14.95,"h":15.06,"l":14.92,"c":15,"v":131882},{"d":"1991-12-02","o":14.8,"h":15.49,"l":14.8,"c":15.49,"v":535311},{"d":"1991-12-03","o":15.41,"h":15.96,"l":15.41,"c":15.9,"v":422455},{"d":"1991-12-04","o":16.02,"h":16.02,"l":15.78,"c":15.81,"v":1377194},{"d":"1991-12-05","o":15.76,"h":15.78,"l":15.61,"c":15.7,"v":566444},{"d":"1991-12-06","o":15.67,"h":15.7,"l":15.49,"c":15.64,"v":487747},{"d":"1991-12-09","o":15.7,"h":16.07,"l":15.7,"c":15.96,"v":238685},{"d":"1991-12-10","o":15.96,"h":16.19,"l":15.93,"c":16.1,"v":440183},{"d":"1991-12-11","o":16.04,"h":16.16,"l":15.81,"c":15.84,"v":433265},{"d":"1991-12-12","o":15.84,"h":15.84,"l":15.61,"c":15.61,"v":818101},{"d":"1991-12-13","o":15.67,"h":15.7,"l":15.58,"c":15.58,"v":716919},{"d":"1991-12-16","o":15.61,"h":15.73,"l":15.52,"c":15.73,"v":425914},{"d":"1991-12-17","o":15.64,"h":15.81,"l":15.64,"c":15.67,"v":233496},{"d":"1991-12-18","o":15.7,"h":15.7,"l":15.47,"c":15.47,"v":236523},{"d":"1991-12-19","o":15.47,"h":15.47,"l":15.06,"c":15.12,"v":1112998},{"d":"1991-12-20","o":15.12,"h":15.49,"l":15.09,"c":15.41,"v":968144},{"d":"1991-12-23","o":15.47,"h":15.9,"l":15.41,"c":15.87,"v":425049},{"d":"1991-12-24","o":15.9,"h":16.22,"l":15.9,"c":16.22,"v":165609},{"d":"1991-12-26","o":16.22,"h":16.54,"l":16.22,"c":16.54,"v":366243},{"d":"1991-12-27","o":16.3,"h":16.56,"l":16.13,"c":16.13,"v":353703},{"d":"1991-12-30","o":16.13,"h":16.56,"l":16.02,"c":16.56,"v":372296},{"d":"1991-12-31","o":16.56,"h":17.08,"l":16.56,"c":17.08,"v":437156},{"d":"1992-01-02","o":17.03,"h":17.14,"l":16.85,"c":17.08,"v":430238},{"d":"1992-01-03","o":17.08,"h":17.89,"l":17.06,"c":17.89,"v":951280},{"d":"1992-01-06","o":17.87,"h":17.87,"l":17.58,"c":17.61,"v":925768},{"d":"1992-01-07","o":17.43,"h":17.75,"l":17.43,"c":17.61,"v":1162724},{"d":"1992-01-08","o":17.69,"h":18.67,"l":17.69,"c":18.21,"v":836694},{"d":"1992-01-09","o":18.27,"h":18.67,"l":18.13,"c":18.67,"v":1410056},{"d":"1992-01-10","o":18.62,"h":18.62,"l":18.27,"c":18.62,"v":719514},{"d":"1992-01-13","o":18.53,"h":18.56,"l":18.39,"c":18.39,"v":568174},{"d":"1992-01-14","o":18.36,"h":18.44,"l":18.3,"c":18.36,"v":371864},{"d":"1992-01-15","o":18.3,"h":18.39,"l":18.21,"c":18.33,"v":361486},{"d":"1992-01-16","o":18.3,"h":18.5,"l":18.15,"c":18.5,"v":633466},{"d":"1992-01-17","o":18.59,"h":18.62,"l":18.33,"c":18.5,"v":365378},{"d":"1992-01-20","o":18.39,"h":18.44,"l":18.3,"c":18.39,"v":170798},{"d":"1992-01-21","o":18.39,"h":18.39,"l":18.3,"c":18.36,"v":489477},{"d":"1992-01-22","o":18.3,"h":18.67,"l":18.3,"c":18.67,"v":398240},{"d":"1992-01-23","o":18.73,"h":19.14,"l":18.67,"c":19.14,"v":970738},{"d":"1992-01-24","o":19.2,"h":19.28,"l":18.65,"c":18.7,"v":694002},{"d":"1992-01-27","o":18.67,"h":18.67,"l":18.44,"c":18.5,"v":532284},{"d":"1992-01-28","o":18.5,"h":18.65,"l":18.44,"c":18.62,"v":606657},{"d":"1992-01-29","o":18.56,"h":18.73,"l":18.39,"c":18.41,"v":494666},{"d":"1992-01-30","o":18.36,"h":18.41,"l":18.33,"c":18.33,"v":276736},{"d":"1992-01-31","o":18.27,"h":18.5,"l":18.27,"c":18.3,"v":349812},{"d":"1992-02-03","o":18.33,"h":18.33,"l":18.21,"c":18.27,"v":367540},{"d":"1992-02-04","o":18.27,"h":18.33,"l":18.15,"c":18.27,"v":614873},{"d":"1992-02-05","o":18.27,"h":18.47,"l":18.27,"c":18.27,"v":659842},{"d":"1992-02-06","o":18.3,"h":18.3,"l":18.04,"c":18.1,"v":465262},{"d":"1992-02-07","o":18.04,"h":18.18,"l":18.01,"c":18.04,"v":515421},{"d":"1992-02-10","o":18.01,"h":18.15,"l":18.01,"c":18.07,"v":760159},{"d":"1992-02-11","o":18.07,"h":18.1,"l":18.01,"c":18.07,"v":526663},{"d":"1992-02-12","o":18.21,"h":18.62,"l":18.21,"c":18.56,"v":771402},{"d":"1992-02-13","o":18.62,"h":18.85,"l":18.62,"c":18.82,"v":773564},{"d":"1992-02-14","o":18.79,"h":19.43,"l":18.79,"c":19.25,"v":877772},{"d":"1992-02-18","o":19.2,"h":19.22,"l":19.05,"c":19.11,"v":488180},{"d":"1992-02-19","o":19.17,"h":19.54,"l":19.17,"c":19.37,"v":568606},{"d":"1992-02-20","o":19.43,"h":20.15,"l":19.4,"c":20.06,"v":1194721},{"d":"1992-02-21","o":20.06,"h":20.18,"l":19.69,"c":19.69,"v":1181317},{"d":"1992-02-24","o":19.72,"h":19.72,"l":19.4,"c":19.51,"v":485153},{"d":"1992-02-25","o":19.48,"h":19.66,"l":19.43,"c":19.66,"v":718216},{"d":"1992-02-26","o":19.63,"h":19.77,"l":19.6,"c":19.63,"v":687948},{"d":"1992-02-27","o":19.63,"h":19.72,"l":19.6,"c":19.72,"v":169068},{"d":"1992-02-28","o":19.72,"h":19.77,"l":19.63,"c":19.77,"v":356298},{"d":"1992-03-02","o":19.77,"h":20,"l":19.77,"c":19.86,"v":600604},{"d":"1992-03-03","o":19.92,"h":20.12,"l":19.86,"c":20,"v":422455},{"d":"1992-03-04","o":19.95,"h":20,"l":19.83,"c":20,"v":693570},{"d":"1992-03-05","o":19.92,"h":20.06,"l":19.83,"c":19.92,"v":588064},{"d":"1992-03-06","o":19.95,"h":19.95,"l":19.77,"c":19.8,"v":187662},{"d":"1992-03-09","o":19.77,"h":19.86,"l":19.72,"c":19.83,"v":270250},{"d":"1992-03-10","o":19.89,"h":20.06,"l":19.54,"c":19.72,"v":582875},{"d":"1992-03-11","o":19.72,"h":20.18,"l":19.72,"c":19.89,"v":921012},{"d":"1992-03-12","o":19.83,"h":19.89,"l":19.54,"c":19.6,"v":274790},{"d":"1992-03-13","o":19.66,"h":19.72,"l":19.54,"c":19.66,"v":500935},{"d":"1992-03-16","o":19.48,"h":19.6,"l":19.37,"c":19.48,"v":316301},{"d":"1992-03-17","o":19.48,"h":19.72,"l":19.48,"c":19.72,"v":449047},{"d":"1992-03-18","o":19.72,"h":19.77,"l":19.54,"c":19.72,"v":313706},{"d":"1992-03-19","o":19.72,"h":20.58,"l":19.72,"c":20.52,"v":631953},{"d":"1992-03-20","o":20.76,"h":20.76,"l":20.47,"c":20.7,"v":792157},{"d":"1992-03-23","o":20.58,"h":20.99,"l":20.52,"c":20.93,"v":590442},{"d":"1992-03-24","o":20.93,"h":21.57,"l":20.87,"c":21.16,"v":903284},{"d":"1992-03-25","o":21.16,"h":21.16,"l":20.58,"c":20.58,"v":666328},{"d":"1992-03-26","o":20.7,"h":20.87,"l":20.41,"c":20.52,"v":279547},{"d":"1992-03-27","o":20.47,"h":20.52,"l":19.89,"c":19.89,"v":553040},{"d":"1992-03-30","o":19.77,"h":19.89,"l":19.48,"c":19.6,"v":248414},{"d":"1992-03-31","o":19.6,"h":19.66,"l":19.43,"c":19.6,"v":359324},{"d":"1992-04-01","o":19.43,"h":19.72,"l":19.43,"c":19.66,"v":353703},{"d":"1992-04-02","o":19.66,"h":19.77,"l":19.43,"c":19.54,"v":461155},{"d":"1992-04-03","o":19.77,"h":19.77,"l":19.25,"c":19.37,"v":397592},{"d":"1992-04-06","o":19.37,"h":19.83,"l":19.14,"c":19.72,"v":532284},{"d":"1992-04-07","o":19.77,"h":19.77,"l":19.31,"c":19.37,"v":288195},{"d":"1992-04-08","o":19.25,"h":19.43,"l":18.67,"c":18.91,"v":290357},{"d":"1992-04-09","o":19.02,"h":19.25,"l":18.67,"c":19.14,"v":439318},{"d":"1992-04-10","o":19.43,"h":20.18,"l":19.43,"c":20.18,"v":650546},{"d":"1992-04-13","o":20.18,"h":20.58,"l":20,"c":20.58,"v":586551},{"d":"1992-04-14","o":20.7,"h":20.93,"l":20.64,"c":20.93,"v":647303},{"d":"1992-04-15","o":21.05,"h":21.97,"l":20.93,"c":21.45,"v":779617},{"d":"1992-04-16","o":21.33,"h":21.62,"l":21.33,"c":21.51,"v":762537},{"d":"1992-04-20","o":21.28,"h":22.9,"l":20.99,"c":22.9,"v":712379},{"d":"1992-04-21","o":22.66,"h":22.72,"l":21.57,"c":21.97,"v":1440324},{"d":"1992-04-22","o":21.91,"h":22.72,"l":21.85,"c":22.14,"v":1515346},{"d":"1992-04-23","o":21.97,"h":22.09,"l":21.05,"c":21.68,"v":606009},{"d":"1992-04-24","o":21.62,"h":21.74,"l":21.22,"c":21.45,"v":410564},{"d":"1992-04-27","o":21.45,"h":21.8,"l":21.22,"c":21.62,"v":341164},{"d":"1992-04-28","o":21.62,"h":21.97,"l":21.62,"c":21.85,"v":550445},{"d":"1992-04-29","o":21.91,"h":21.97,"l":21.62,"c":21.8,"v":448399},{"d":"1992-04-30","o":21.85,"h":21.85,"l":21.22,"c":21.68,"v":395430},{"d":"1992-05-01","o":21.57,"h":21.68,"l":21.39,"c":21.68,"v":551526},{"d":"1992-05-04","o":21.62,"h":22.09,"l":21.62,"c":22.09,"v":576389},{"d":"1992-05-05","o":22.03,"h":22.14,"l":21.62,"c":21.91,"v":474559},{"d":"1992-05-06","o":22.03,"h":22.2,"l":21.8,"c":22.2,"v":607522},{"d":"1992-05-07","o":22.14,"h":22.2,"l":21.91,"c":21.97,"v":606225},{"d":"1992-05-08","o":22.14,"h":22.14,"l":21.74,"c":21.85,"v":441913},{"d":"1992-05-11","o":21.85,"h":21.85,"l":21.68,"c":21.8,"v":525150},{"d":"1992-05-12","o":21.85,"h":22.03,"l":21.8,"c":21.97,"v":601036},{"d":"1992-05-13","o":21.97,"h":22.49,"l":21.97,"c":22.49,"v":580713},{"d":"1992-05-14","o":22.49,"h":22.49,"l":21.91,"c":22.09,"v":674544},{"d":"1992-05-15","o":21.8,"h":21.97,"l":21.8,"c":21.85,"v":657248},{"d":"1992-05-18","o":21.8,"h":21.97,"l":21.51,"c":21.57,"v":385268},{"d":"1992-05-19","o":21.57,"h":21.85,"l":21.57,"c":21.85,"v":208417},{"d":"1992-05-20","o":21.85,"h":22.03,"l":21.8,"c":21.91,"v":329705},{"d":"1992-05-21","o":21.91,"h":22.2,"l":21.85,"c":21.85,"v":588280},{"d":"1992-05-22","o":21.85,"h":21.91,"l":21.68,"c":21.74,"v":280411},{"d":"1992-05-26","o":21.68,"h":21.68,"l":21.22,"c":21.22,"v":383539},{"d":"1992-05-27","o":21.28,"h":21.28,"l":20.7,"c":20.76,"v":680165},{"d":"1992-05-28","o":20.76,"h":21.39,"l":20.76,"c":21.28,"v":423536},{"d":"1992-05-29","o":21.33,"h":21.8,"l":21.28,"c":21.8,"v":395646},{"d":"1992-06-01","o":21.68,"h":21.74,"l":21.39,"c":21.45,"v":654221},{"d":"1992-06-02","o":21.39,"h":21.39,"l":21.05,"c":21.28,"v":372296},{"d":"1992-06-03","o":21.28,"h":21.39,"l":21.05,"c":21.33,"v":212525},{"d":"1992-06-04","o":21.28,"h":21.28,"l":20.7,"c":20.76,"v":690110},{"d":"1992-06-05","o":20.47,"h":21.22,"l":20.41,"c":21.1,"v":322787},{"d":"1992-06-08","o":21.1,"h":21.33,"l":20.99,"c":21.05,"v":173176},{"d":"1992-06-09","o":20.99,"h":21.1,"l":20.58,"c":20.64,"v":204309},{"d":"1992-06-10","o":20.64,"h":20.7,"l":20,"c":20.06,"v":556715},{"d":"1992-06-11","o":20.06,"h":20.24,"l":19.89,"c":20.12,"v":390673},{"d":"1992-06-12","o":20.35,"h":21.22,"l":20.35,"c":21.1,"v":676057},{"d":"1992-06-15","o":21.1,"h":21.16,"l":20.87,"c":21.05,"v":409267},{"d":"1992-06-16","o":21.1,"h":21.1,"l":20.7,"c":20.76,"v":342677},{"d":"1992-06-17","o":20.7,"h":20.7,"l":20.29,"c":20.35,"v":754538},{"d":"1992-06-18","o":20.41,"h":20.81,"l":19.66,"c":19.66,"v":432184},{"d":"1992-06-19","o":19.72,"h":19.72,"l":19.43,"c":19.66,"v":344839},{"d":"1992-06-22","o":19.66,"h":19.66,"l":19.43,"c":19.43,"v":176203},{"d":"1992-06-23","o":19.48,"h":19.6,"l":19.08,"c":19.25,"v":632169},{"d":"1992-06-24","o":19.25,"h":19.25,"l":18.79,"c":19.02,"v":408834},{"d":"1992-06-25","o":18.96,"h":19.89,"l":18.96,"c":19.89,"v":523204},{"d":"1992-06-26","o":19.72,"h":20.35,"l":19.66,"c":19.66,"v":244955},{"d":"1992-06-29","o":19.77,"h":19.83,"l":19.72,"c":19.72,"v":377269},{"d":"1992-06-30","o":19.83,"h":20.12,"l":19.66,"c":19.66,"v":380512},{"d":"1992-07-01","o":19.72,"h":20.12,"l":19.72,"c":20.12,"v":629574},{"d":"1992-07-02","o":20.29,"h":20.29,"l":19.66,"c":19.66,"v":468722},{"d":"1992-07-06","o":19.72,"h":20,"l":19.6,"c":20,"v":343326},{"d":"1992-07-07","o":19.89,"h":19.95,"l":19.08,"c":19.2,"v":207120},{"d":"1992-07-08","o":19.08,"h":19.14,"l":18.73,"c":18.91,"v":423320},{"d":"1992-07-09","o":18.96,"h":19.6,"l":18.96,"c":19.54,"v":326030},{"d":"1992-07-10","o":19.6,"h":19.66,"l":19.37,"c":19.54,"v":140098},{"d":"1992-07-13","o":19.54,"h":19.54,"l":19.31,"c":19.37,"v":282573},{"d":"1992-07-14","o":19.43,"h":19.6,"l":19.31,"c":19.37,"v":312841},{"d":"1992-07-15","o":19.25,"h":19.25,"l":18.85,"c":18.96,"v":651627},{"d":"1992-07-16","o":18.91,"h":19.54,"l":18.73,"c":19.14,"v":958847},{"d":"1992-07-17","o":19.08,"h":19.2,"l":18.85,"c":19.14,"v":434994},{"d":"1992-07-20","o":18.96,"h":19.25,"l":18.79,"c":19.25,"v":465911},{"d":"1992-07-21","o":19.37,"h":19.54,"l":19.37,"c":19.54,"v":206255},{"d":"1992-07-22","o":19.43,"h":19.66,"l":19.37,"c":19.54,"v":243225},{"d":"1992-07-23","o":19.48,"h":19.48,"l":18.39,"c":18.96,"v":2122652},{"d":"1992-07-24","o":19.14,"h":19.25,"l":18.91,"c":18.91,"v":1134618},{"d":"1992-07-27","o":19.14,"h":19.37,"l":19.14,"c":19.37,"v":281925},{"d":"1992-07-28","o":19.25,"h":19.25,"l":19.08,"c":19.14,"v":385268},{"d":"1992-07-29","o":19.14,"h":19.66,"l":19.14,"c":19.66,"v":989115},{"d":"1992-07-30","o":19.66,"h":19.66,"l":19.43,"c":19.43,"v":517367},{"d":"1992-07-31","o":19.54,"h":19.66,"l":19.48,"c":19.66,"v":494449},{"d":"1992-08-03","o":19.66,"h":19.72,"l":19.48,"c":19.72,"v":419428},{"d":"1992-08-04","o":19.77,"h":19.77,"l":19.54,"c":19.72,"v":646438},{"d":"1992-08-05","o":19.66,"h":19.66,"l":18.91,"c":19.14,"v":372729},{"d":"1992-08-06","o":19.25,"h":19.6,"l":19.2,"c":19.6,"v":477370},{"d":"1992-08-07","o":19.54,"h":19.66,"l":19.31,"c":19.37,"v":708920},{"d":"1992-08-10","o":19.25,"h":19.48,"l":19.08,"c":19.2,"v":401483},{"d":"1992-08-11","o":19.31,"h":19.37,"l":18.85,"c":19.2,"v":371648},{"d":"1992-08-12","o":19.25,"h":19.31,"l":18.85,"c":19.2,"v":337272},{"d":"1992-08-13","o":19.31,"h":19.37,"l":18.62,"c":18.79,"v":380728},{"d":"1992-08-14","o":18.91,"h":19.14,"l":18.73,"c":19.14,"v":504178},{"d":"1992-08-17","o":19.37,"h":19.43,"l":19.2,"c":19.37,"v":319544},{"d":"1992-08-18","o":19.31,"h":19.77,"l":19.31,"c":19.72,"v":364513},{"d":"1992-08-19","o":19.72,"h":19.83,"l":19.66,"c":19.66,"v":267656},{"d":"1992-08-20","o":19.72,"h":19.89,"l":19.66,"c":19.66,"v":251657},{"d":"1992-08-21","o":19.72,"h":19.89,"l":19.66,"c":19.77,"v":313058},{"d":"1992-08-24","o":19.66,"h":19.66,"l":18.91,"c":18.96,"v":556499},{"d":"1992-08-25","o":18.96,"h":18.96,"l":18.67,"c":18.79,"v":766861},{"d":"1992-08-26","o":18.79,"h":19.25,"l":18.73,"c":19.2,"v":461371},{"d":"1992-08-27","o":19.31,"h":19.54,"l":19.25,"c":19.25,"v":641465},{"d":"1992-08-28","o":19.31,"h":19.83,"l":19.14,"c":19.72,"v":692705},{"d":"1992-08-31","o":19.77,"h":19.77,"l":19.48,"c":19.54,"v":162150},{"d":"1992-09-01","o":19.43,"h":19.83,"l":19.43,"c":19.77,"v":258575},{"d":"1992-09-02","o":19.72,"h":20.29,"l":19.72,"c":20.24,"v":368405},{"d":"1992-09-03","o":20.29,"h":20.64,"l":20.29,"c":20.58,"v":431103},{"d":"1992-09-04","o":20.47,"h":20.47,"l":20.18,"c":20.18,"v":238252},{"d":"1992-09-08","o":20.29,"h":20.35,"l":20.18,"c":20.35,"v":555850},{"d":"1992-09-09","o":20.18,"h":20.24,"l":19.95,"c":20.12,"v":248630},{"d":"1992-09-10","o":20.24,"h":21.1,"l":20.18,"c":21.1,"v":899608},{"d":"1992-09-11","o":21.1,"h":21.1,"l":20.7,"c":20.76,"v":345704},{"d":"1992-09-14","o":20.81,"h":21.85,"l":20.81,"c":21.85,"v":1016140},{"d":"1992-09-15","o":21.39,"h":21.51,"l":21.33,"c":21.33,"v":498125},{"d":"1992-09-16","o":21.22,"h":21.28,"l":20.99,"c":20.99,"v":307004},{"d":"1992-09-17","o":21.05,"h":21.05,"l":20.81,"c":20.81,"v":314571},{"d":"1992-09-18","o":21.05,"h":21.16,"l":20.87,"c":20.99,"v":411861},{"d":"1992-09-21","o":20.93,"h":20.99,"l":20.93,"c":20.99,"v":90804},{"d":"1992-09-22","o":21.05,"h":21.05,"l":20.41,"c":20.58,"v":176203},{"d":"1992-09-23","o":20.58,"h":20.64,"l":20.29,"c":20.35,"v":385485},{"d":"1992-09-24","o":20.35,"h":20.7,"l":20.35,"c":20.35,"v":278898},{"d":"1992-09-25","o":20.35,"h":20.58,"l":20.24,"c":20.29,"v":108100},{"d":"1992-09-28","o":20.18,"h":20.64,"l":20.18,"c":20.58,"v":291870},{"d":"1992-09-29","o":20.52,"h":20.58,"l":20.41,"c":20.41,"v":104425},{"d":"1992-09-30","o":20.52,"h":20.58,"l":20.35,"c":20.52,"v":254900},{"d":"1992-10-01","o":20.81,"h":20.81,"l":20.24,"c":20.41,"v":259440},{"d":"1992-10-02","o":20.35,"h":20.47,"l":20.18,"c":20.29,"v":718000},{"d":"1992-10-05","o":20.24,"h":20.24,"l":19.77,"c":20.24,"v":373161},{"d":"1992-10-06","o":20.29,"h":20.29,"l":19.89,"c":20,"v":163231},{"d":"1992-10-07","o":20.06,"h":20.35,"l":20,"c":20.24,"v":203660},{"d":"1992-10-08","o":20.24,"h":20.24,"l":20,"c":20.06,"v":410996},{"d":"1992-10-09","o":20.06,"h":20.06,"l":19.6,"c":19.66,"v":171014},{"d":"1992-10-12","o":19.66,"h":19.83,"l":19.6,"c":19.83,"v":170366},{"d":"1992-10-13","o":19.95,"h":20.06,"l":19.83,"c":20.06,"v":354352},{"d":"1992-10-14","o":20.06,"h":20.41,"l":20,"c":20.06,"v":268953},{"d":"1992-10-15","o":20,"h":20.12,"l":19.89,"c":19.89,"v":214038},{"d":"1992-10-16","o":20,"h":20.24,"l":19.66,"c":20.24,"v":280411},{"d":"1992-10-19","o":20.18,"h":20.93,"l":20.12,"c":20.93,"v":464614},{"d":"1992-10-20","o":21.1,"h":21.57,"l":21.1,"c":21.39,"v":521042},{"d":"1992-10-21","o":21.22,"h":21.45,"l":20.93,"c":21.05,"v":510881},{"d":"1992-10-22","o":21.05,"h":21.05,"l":20.81,"c":20.81,"v":370134},{"d":"1992-10-23","o":20.81,"h":21.16,"l":20.76,"c":20.99,"v":840153},{"d":"1992-10-26","o":20.93,"h":21.1,"l":20.93,"c":21.1,"v":381593},{"d":"1992-10-27","o":21.1,"h":21.45,"l":21.1,"c":21.33,"v":544824},{"d":"1992-10-28","o":21.45,"h":21.74,"l":21.33,"c":21.74,"v":202363},{"d":"1992-10-29","o":21.85,"h":21.91,"l":21.68,"c":21.74,"v":473046},{"d":"1992-10-30","o":21.68,"h":22.03,"l":21.62,"c":21.91,"v":416834},{"d":"1992-11-02","o":21.8,"h":22.2,"l":21.8,"c":22.14,"v":483423},{"d":"1992-11-03","o":22.09,"h":22.55,"l":21.97,"c":22.55,"v":417050},{"d":"1992-11-04","o":22.43,"h":22.43,"l":21.97,"c":21.97,"v":626980},{"d":"1992-11-05","o":22.03,"h":22.26,"l":21.97,"c":22.2,"v":250143},{"d":"1992-11-06","o":22.26,"h":22.49,"l":22.26,"c":22.43,"v":231550},{"d":"1992-11-09","o":22.32,"h":22.38,"l":22.03,"c":22.38,"v":498773},{"d":"1992-11-10","o":22.32,"h":22.49,"l":22.32,"c":22.43,"v":226361},{"d":"1992-11-11","o":22.32,"h":22.49,"l":22.2,"c":22.49,"v":725351},{"d":"1992-11-12","o":22.49,"h":22.66,"l":22.43,"c":22.66,"v":376837},{"d":"1992-11-13","o":22.49,"h":22.49,"l":22.38,"c":22.38,"v":439102},{"d":"1992-11-16","o":22.43,"h":22.43,"l":22.03,"c":22.09,"v":237820},{"d":"1992-11-17","o":22.09,"h":22.09,"l":21.22,"c":21.39,"v":435643},{"d":"1992-11-18","o":21.51,"h":21.57,"l":21.16,"c":21.22,"v":595199},{"d":"1992-11-19","o":21.22,"h":21.22,"l":21.1,"c":21.16,"v":221389},{"d":"1992-11-20","o":21.16,"h":21.16,"l":21.05,"c":21.05,"v":298572},{"d":"1992-11-23","o":21.1,"h":21.16,"l":21.05,"c":21.1,"v":300086},{"d":"1992-11-24","o":21.1,"h":22.14,"l":21.05,"c":22.09,"v":425265},{"d":"1992-11-25","o":22.2,"h":22.26,"l":22.14,"c":22.2,"v":360838},{"d":"1992-11-27","o":22.2,"h":22.2,"l":21.97,"c":22.03,"v":574227},{"d":"1992-11-30","o":21.97,"h":22.14,"l":21.97,"c":22.03,"v":551959},{"d":"1992-12-01","o":22.03,"h":22.66,"l":22.03,"c":22.61,"v":919499},{"d":"1992-12-02","o":22.61,"h":22.72,"l":22.38,"c":22.61,"v":536608},{"d":"1992-12-03","o":22.61,"h":22.61,"l":22.38,"c":22.43,"v":254467},{"d":"1992-12-04","o":22.49,"h":22.55,"l":22.2,"c":22.2,"v":214687},{"d":"1992-12-07","o":22.26,"h":22.26,"l":21.8,"c":21.8,"v":186148},{"d":"1992-12-08","o":22.03,"h":22.09,"l":21.97,"c":22.03,"v":280195},{"d":"1992-12-09","o":22.09,"h":22.14,"l":21.74,"c":21.74,"v":615305},{"d":"1992-12-10","o":21.74,"h":21.74,"l":21.1,"c":21.28,"v":710649},{"d":"1992-12-11","o":21.28,"h":21.33,"l":21.1,"c":21.28,"v":318895},{"d":"1992-12-14","o":21.22,"h":21.45,"l":21.1,"c":21.39,"v":406456},{"d":"1992-12-15","o":21.22,"h":21.57,"l":21.22,"c":21.33,"v":329489},{"d":"1992-12-16","o":21.57,"h":21.62,"l":21.22,"c":21.28,"v":357379},{"d":"1992-12-17","o":21.28,"h":22.09,"l":21.28,"c":22.09,"v":465262},{"d":"1992-12-18","o":22.55,"h":22.55,"l":22.14,"c":22.2,"v":890095},{"d":"1992-12-21","o":21.91,"h":22.03,"l":21.45,"c":21.45,"v":540284},{"d":"1992-12-22","o":21.45,"h":21.45,"l":20.87,"c":21.05,"v":272628},{"d":"1992-12-23","o":21.05,"h":21.39,"l":20.99,"c":21.16,"v":273061},{"d":"1992-12-24","o":21.16,"h":21.45,"l":21.16,"c":21.22,"v":61833},{"d":"1992-12-28","o":21.05,"h":21.16,"l":20.87,"c":21.16,"v":133828},{"d":"1992-12-29","o":21.16,"h":21.16,"l":20.87,"c":20.87,"v":264413},{"d":"1992-12-30","o":20.87,"h":21.62,"l":20.87,"c":21.39,"v":529474},{"d":"1992-12-31","o":21.39,"h":21.85,"l":21.33,"c":21.62,"v":448615},{"d":"1993-01-04","o":21.62,"h":21.97,"l":21.39,"c":21.91,"v":739620},{"d":"1993-01-05","o":21.97,"h":22.03,"l":21.8,"c":21.91,"v":219875},{"d":"1993-01-06","o":21.85,"h":22.03,"l":21.85,"c":21.85,"v":316949},{"d":"1993-01-07","o":21.97,"h":22.2,"l":21.62,"c":21.97,"v":358243},{"d":"1993-01-08","o":21.74,"h":21.91,"l":21.68,"c":21.91,"v":186797},{"d":"1993-01-11","o":21.91,"h":21.91,"l":21.68,"c":21.74,"v":97722},{"d":"1993-01-12","o":21.85,"h":21.85,"l":21.33,"c":21.33,"v":204958},{"d":"1993-01-13","o":21.45,"h":21.45,"l":20.99,"c":21.1,"v":206039},{"d":"1993-01-14","o":21.05,"h":21.16,"l":20.87,"c":20.99,"v":204958},{"d":"1993-01-15","o":21.28,"h":21.51,"l":21.1,"c":21.45,"v":837343},{"d":"1993-01-18","o":21.33,"h":21.51,"l":21.33,"c":21.39,"v":329273},{"d":"1993-01-19","o":21.39,"h":21.45,"l":21.1,"c":21.1,"v":310679},{"d":"1993-01-20","o":21.05,"h":21.1,"l":20.81,"c":20.81,"v":837559},{"d":"1993-01-21","o":20.81,"h":20.99,"l":20.7,"c":20.81,"v":549364},{"d":"1993-01-22","o":20.87,"h":20.87,"l":19.66,"c":19.95,"v":3755178},{"d":"1993-01-25","o":20.18,"h":20.76,"l":20.18,"c":20.64,"v":1607015},{"d":"1993-01-26","o":20.64,"h":20.99,"l":20.58,"c":20.99,"v":277385},{"d":"1993-01-27","o":20.99,"h":20.99,"l":20.64,"c":20.7,"v":641682},{"d":"1993-01-28","o":20.52,"h":20.64,"l":20.24,"c":20.24,"v":448183},{"d":"1993-01-29","o":20.12,"h":20.47,"l":20.06,"c":20.29,"v":575524},{"d":"1993-02-01","o":20.35,"h":20.76,"l":20.35,"c":20.7,"v":460074},{"d":"1993-02-02","o":20.81,"h":20.87,"l":20.58,"c":20.64,"v":633250},{"d":"1993-02-03","o":20.76,"h":21.05,"l":20.64,"c":20.99,"v":225064},{"d":"1993-02-04","o":21.05,"h":21.57,"l":21.05,"c":21.45,"v":406672},{"d":"1993-02-05","o":21.39,"h":22.43,"l":21.39,"c":22.2,"v":484072},{"d":"1993-02-08","o":22.03,"h":22.03,"l":21.45,"c":21.51,"v":453804},{"d":"1993-02-09","o":21.39,"h":21.45,"l":20.93,"c":21.05,"v":590010},{"d":"1993-02-10","o":21.1,"h":21.16,"l":20.87,"c":20.93,"v":568822},{"d":"1993-02-11","o":21.05,"h":21.45,"l":20.99,"c":21.39,"v":633034},{"d":"1993-02-12","o":21.28,"h":21.33,"l":20.99,"c":21.1,"v":575741},{"d":"1993-02-16","o":21.16,"h":21.16,"l":20.24,"c":20.24,"v":718216},{"d":"1993-02-17","o":20.18,"h":20.29,"l":19.77,"c":19.77,"v":737891},{"d":"1993-02-18","o":19.89,"h":20.06,"l":19.43,"c":19.83,"v":771618},{"d":"1993-02-19","o":19.83,"h":19.83,"l":19.54,"c":19.77,"v":808156},{"d":"1993-02-22","o":19.77,"h":19.83,"l":19.14,"c":19.6,"v":1559451},{"d":"1993-02-23","o":19.6,"h":19.77,"l":19.43,"c":19.66,"v":772915},{"d":"1993-02-24","o":19.54,"h":20.41,"l":19.54,"c":20.41,"v":903716},{"d":"1993-02-25","o":20.41,"h":20.81,"l":20.41,"c":20.7,"v":698326},{"d":"1993-02-26","o":20.76,"h":20.87,"l":20.29,"c":20.35,"v":345488},{"d":"1993-03-01","o":20.29,"h":20.58,"l":19.77,"c":19.83,"v":548283},{"d":"1993-03-02","o":19.77,"h":20,"l":19.66,"c":20,"v":911499},{"d":"1993-03-03","o":20.12,"h":20.47,"l":20.06,"c":20.41,"v":628710},{"d":"1993-03-04","o":20.41,"h":20.64,"l":20.24,"c":20.47,"v":652708},{"d":"1993-03-05","o":20.52,"h":20.7,"l":20.41,"c":20.41,"v":384620},{"d":"1993-03-08","o":20.41,"h":21.1,"l":20.41,"c":20.93,"v":463965},{"d":"1993-03-09","o":20.99,"h":21.39,"l":20.99,"c":21.22,"v":479099},{"d":"1993-03-10","o":21.22,"h":21.28,"l":21.16,"c":21.28,"v":330354},{"d":"1993-03-11","o":21.39,"h":21.39,"l":20.99,"c":20.99,"v":435859},{"d":"1993-03-12","o":20.93,"h":20.93,"l":20.47,"c":20.47,"v":306139},{"d":"1993-03-15","o":20.58,"h":20.7,"l":20.52,"c":20.7,"v":128207},{"d":"1993-03-16","o":20.52,"h":20.7,"l":20.47,"c":20.47,"v":298356},{"d":"1993-03-17","o":20.52,"h":20.58,"l":20.41,"c":20.41,"v":261602},{"d":"1993-03-18","o":20.47,"h":20.7,"l":20.41,"c":20.58,"v":242360},{"d":"1993-03-19","o":20.93,"h":20.93,"l":20.7,"c":20.7,"v":309598},{"d":"1993-03-22","o":20.47,"h":20.58,"l":20.35,"c":20.35,"v":157177},{"d":"1993-03-23","o":20.35,"h":20.47,"l":20.29,"c":20.35,"v":319976},{"d":"1993-03-24","o":20.47,"h":20.81,"l":20.47,"c":20.58,"v":261818},{"d":"1993-03-25","o":20.64,"h":20.93,"l":20.64,"c":20.93,"v":144422},{"d":"1993-03-26","o":20.99,"h":20.99,"l":20.64,"c":20.64,"v":167555},{"d":"1993-03-29","o":20.52,"h":20.58,"l":20.47,"c":20.58,"v":166906},{"d":"1993-03-30","o":20.64,"h":20.64,"l":20.47,"c":20.47,"v":106370},{"d":"1993-03-31","o":20.52,"h":20.58,"l":20.41,"c":20.41,"v":193499},{"d":"1993-04-01","o":20.35,"h":20.52,"l":19.77,"c":19.83,"v":494017},{"d":"1993-04-02","o":19.66,"h":19.95,"l":19.25,"c":19.83,"v":580497},{"d":"1993-04-05","o":19.89,"h":20.35,"l":19.89,"c":20.06,"v":622007},{"d":"1993-04-06","o":19.95,"h":20,"l":19.48,"c":19.54,"v":583740},{"d":"1993-04-07","o":19.54,"h":19.6,"l":19.25,"c":19.25,"v":865449},{"d":"1993-04-08","o":19.37,"h":19.37,"l":18.67,"c":19.08,"v":1693495},{"d":"1993-04-12","o":19.14,"h":19.66,"l":19.14,"c":19.6,"v":905013},{"d":"1993-04-13","o":19.95,"h":20.06,"l":19.89,"c":19.89,"v":368189},{"d":"1993-04-14","o":19.89,"h":19.89,"l":19.2,"c":19.6,"v":857449},{"d":"1993-04-15","o":19.72,"h":19.89,"l":19.43,"c":19.83,"v":474559},{"d":"1993-04-16","o":19.83,"h":20.58,"l":19.77,"c":20.58,"v":789130},{"d":"1993-04-19","o":20.52,"h":20.52,"l":20,"c":20,"v":674328},{"d":"1993-04-20","o":19.89,"h":19.89,"l":19.43,"c":19.72,"v":282357},{"d":"1993-04-21","o":19.83,"h":19.89,"l":19.72,"c":19.72,"v":547202},{"d":"1993-04-22","o":19.89,"h":20.76,"l":19.83,"c":20.47,"v":1505617},{"d":"1993-04-23","o":20.41,"h":20.64,"l":20.41,"c":20.41,"v":385268},{"d":"1993-04-26","o":20.29,"h":20.41,"l":19.6,"c":19.72,"v":483207},{"d":"1993-04-27","o":19.83,"h":20.18,"l":19.83,"c":19.95,"v":593685},{"d":"1993-04-28","o":20.41,"h":20.41,"l":20.18,"c":20.24,"v":580929},{"d":"1993-04-29","o":20.41,"h":20.41,"l":19.95,"c":20.18,"v":150691},{"d":"1993-04-30","o":20.47,"h":20.47,"l":20.12,"c":20.24,"v":420941},{"d":"1993-05-03","o":20.24,"h":20.47,"l":20.06,"c":20.47,"v":342028},{"d":"1993-05-04","o":20.64,"h":20.76,"l":20.41,"c":20.41,"v":322138},{"d":"1993-05-05","o":20.35,"h":20.35,"l":19.95,"c":20.06,"v":201498},{"d":"1993-05-06","o":20.06,"h":20.12,"l":19.95,"c":19.95,"v":359108},{"d":"1993-05-07","o":20,"h":20.12,"l":19.89,"c":20.06,"v":431968},{"d":"1993-05-10","o":20,"h":20.12,"l":19.77,"c":19.83,"v":330137},{"d":"1993-05-11","o":19.89,"h":20,"l":19.83,"c":20,"v":316517},{"d":"1993-05-12","o":19.95,"h":20.24,"l":19.95,"c":20.12,"v":100533},{"d":"1993-05-13","o":20.24,"h":20.24,"l":19.72,"c":19.72,"v":337704},{"d":"1993-05-14","o":19.66,"h":20,"l":19.66,"c":19.83,"v":399538},{"d":"1993-05-17","o":19.83,"h":19.95,"l":19.77,"c":19.95,"v":184851},{"d":"1993-05-18","o":20.06,"h":20.41,"l":20,"c":20.35,"v":348731},{"d":"1993-05-19","o":20.35,"h":20.7,"l":20.24,"c":20.64,"v":595199},{"d":"1993-05-20","o":20.64,"h":20.7,"l":20.52,"c":20.58,"v":425482},{"d":"1993-05-21","o":20.35,"h":20.41,"l":19.95,"c":20.18,"v":566012},{"d":"1993-05-24","o":20.18,"h":20.64,"l":20.06,"c":20.12,"v":420725},{"d":"1993-05-25","o":20.12,"h":20.12,"l":19.72,"c":19.89,"v":887069},{"d":"1993-05-26","o":19.95,"h":20.12,"l":19.6,"c":20.12,"v":936578},{"d":"1993-05-27","o":20.12,"h":20.41,"l":20.06,"c":20.12,"v":988034},{"d":"1993-05-28","o":20.18,"h":20.18,"l":19.72,"c":19.77,"v":412510},{"d":"1993-06-01","o":19.77,"h":20.06,"l":19.77,"c":19.95,"v":361486},{"d":"1993-06-02","o":19.95,"h":20.29,"l":19.95,"c":20.24,"v":210363},{"d":"1993-06-03","o":20.06,"h":20.12,"l":19.89,"c":20.06,"v":314139},{"d":"1993-06-04","o":19.83,"h":19.83,"l":19.2,"c":19.72,"v":2511379},{"d":"1993-06-07","o":19.72,"h":19.77,"l":19.54,"c":19.6,"v":394133},{"d":"1993-06-08","o":19.54,"h":19.6,"l":19.2,"c":19.31,"v":743944},{"d":"1993-06-09","o":19.43,"h":19.54,"l":19.31,"c":19.54,"v":531852},{"d":"1993-06-10","o":19.6,"h":19.66,"l":19.37,"c":19.43,"v":466992},{"d":"1993-06-11","o":19.48,"h":19.6,"l":19.2,"c":19.25,"v":853990},{"d":"1993-06-14","o":19.31,"h":19.31,"l":19.2,"c":19.2,"v":390673},{"d":"1993-06-15","o":19.25,"h":19.25,"l":19.08,"c":19.08,"v":216416},{"d":"1993-06-16","o":19.08,"h":19.08,"l":18.85,"c":18.96,"v":419212},{"d":"1993-06-17","o":18.96,"h":18.96,"l":18.67,"c":18.91,"v":430887},{"d":"1993-06-18","o":18.91,"h":19.14,"l":18.73,"c":18.73,"v":467857},{"d":"1993-06-21","o":18.73,"h":18.79,"l":18.5,"c":18.67,"v":822641},{"d":"1993-06-22","o":18.79,"h":19.02,"l":18.73,"c":18.79,"v":555418},{"d":"1993-06-23","o":18.79,"h":18.85,"l":18.56,"c":18.62,"v":1018518},{"d":"1993-06-24","o":18.62,"h":18.67,"l":18.39,"c":18.56,"v":471748},{"d":"1993-06-25","o":18.44,"h":18.44,"l":18.33,"c":18.33,"v":334245},{"d":"1993-06-28","o":18.33,"h":18.44,"l":18.21,"c":18.33,"v":864584},{"d":"1993-06-29","o":18.27,"h":18.27,"l":17.35,"c":17.81,"v":2190538},{"d":"1993-06-30","o":18.04,"h":18.39,"l":18.04,"c":18.15,"v":1109538},{"d":"1993-07-01","o":18.73,"h":18.96,"l":18.73,"c":18.79,"v":1609609},{"d":"1993-07-02","o":18.73,"h":18.79,"l":18.5,"c":18.56,"v":1519237},{"d":"1993-07-06","o":18.44,"h":18.44,"l":17.87,"c":18.04,"v":2964967},{"d":"1993-07-07","o":18.1,"h":18.62,"l":18.1,"c":18.44,"v":673463},{"d":"1993-07-08","o":18.44,"h":18.56,"l":18.39,"c":18.5,"v":606009},{"d":"1993-07-09","o":18.5,"h":18.91,"l":18.5,"c":18.73,"v":353703},{"d":"1993-07-12","o":18.73,"h":19.25,"l":18.62,"c":19.2,"v":369053},{"d":"1993-07-13","o":19.2,"h":19.66,"l":19.08,"c":19.25,"v":941983},{"d":"1993-07-14","o":19.25,"h":19.37,"l":19.02,"c":19.2,"v":644492},{"d":"1993-07-15","o":19.2,"h":19.48,"l":19.14,"c":19.43,"v":371432},{"d":"1993-07-16","o":19.54,"h":19.66,"l":19.48,"c":19.54,"v":498557},{"d":"1993-07-19","o":19.6,"h":19.6,"l":19.43,"c":19.43,"v":442778},{"d":"1993-07-20","o":19.48,"h":19.48,"l":19.31,"c":19.48,"v":541797},{"d":"1993-07-21","o":19.37,"h":19.43,"l":19.31,"c":19.37,"v":578984},{"d":"1993-07-22","o":19.37,"h":19.43,"l":18.91,"c":18.96,"v":596280},{"d":"1993-07-23","o":18.96,"h":19.2,"l":18.79,"c":19.14,"v":637358},{"d":"1993-07-26","o":19.14,"h":19.54,"l":19.14,"c":19.54,"v":249495},{"d":"1993-07-27","o":19.54,"h":19.66,"l":19.48,"c":19.54,"v":217281},{"d":"1993-07-28","o":19.43,"h":19.83,"l":19.43,"c":19.48,"v":586767},{"d":"1993-07-29","o":19.6,"h":19.6,"l":18.96,"c":19.02,"v":766861},{"d":"1993-07-30","o":19.02,"h":19.02,"l":18.44,"c":18.62,"v":544175},{"d":"1993-08-02","o":18.62,"h":18.96,"l":18.56,"c":18.91,"v":297059},{"d":"1993-08-03","o":18.73,"h":18.91,"l":18.73,"c":18.91,"v":207552},{"d":"1993-08-04","o":18.96,"h":18.96,"l":18.73,"c":18.85,"v":447966},{"d":"1993-08-05","o":18.79,"h":18.85,"l":18.5,"c":18.67,"v":718216},{"d":"1993-08-06","o":18.62,"h":18.73,"l":18.56,"c":18.67,"v":287114},{"d":"1993-08-09","o":18.56,"h":19.31,"l":18.56,"c":19.31,"v":500935},{"d":"1993-08-10","o":19.31,"h":19.54,"l":19.31,"c":19.48,"v":607522},{"d":"1993-08-11","o":19.48,"h":19.54,"l":19.37,"c":19.43,"v":607954},{"d":"1993-08-12","o":19.43,"h":19.43,"l":18.85,"c":18.85,"v":821560},{"d":"1993-08-13","o":18.96,"h":19.25,"l":18.96,"c":19.25,"v":257278},{"d":"1993-08-16","o":19.2,"h":19.48,"l":19.2,"c":19.48,"v":340731},{"d":"1993-08-17","o":19.48,"h":19.6,"l":19.37,"c":19.6,"v":642979},{"d":"1993-08-18","o":19.77,"h":20.76,"l":19.77,"c":20.7,"v":806210},{"d":"1993-08-19","o":20.52,"h":20.52,"l":20.06,"c":20.12,"v":600387},{"d":"1993-08-20","o":20.12,"h":20.12,"l":19.95,"c":20.06,"v":674976},{"d":"1993-08-23","o":20.06,"h":20.24,"l":19.83,"c":20.24,"v":447318},{"d":"1993-08-24","o":20.29,"h":20.29,"l":19.89,"c":20.06,"v":1165102},{"d":"1993-08-25","o":20.12,"h":20.35,"l":20,"c":20.29,"v":778752},{"d":"1993-08-26","o":20.41,"h":20.41,"l":20.18,"c":20.24,"v":439535},{"d":"1993-08-27","o":20.24,"h":20.24,"l":20.12,"c":20.18,"v":262034},{"d":"1993-08-30","o":20.29,"h":20.41,"l":20.06,"c":20.35,"v":144854},{"d":"1993-08-31","o":20.18,"h":20.29,"l":19.95,"c":20.12,"v":436292},{"d":"1993-09-01","o":20.12,"h":20.24,"l":19.6,"c":19.6,"v":675625},{"d":"1993-09-02","o":19.6,"h":19.77,"l":19.6,"c":19.6,"v":355649},{"d":"1993-09-03","o":19.6,"h":19.77,"l":19.54,"c":19.72,"v":325165},{"d":"1993-09-07","o":19.48,"h":19.54,"l":19.25,"c":19.25,"v":539419},{"d":"1993-09-08","o":19.31,"h":19.37,"l":19.2,"c":19.31,"v":299221},{"d":"1993-09-09","o":19.2,"h":19.2,"l":18.67,"c":18.91,"v":737674},{"d":"1993-09-10","o":18.96,"h":19.08,"l":18.91,"c":18.91,"v":652708},{"d":"1993-09-13","o":18.96,"h":18.96,"l":18.5,"c":18.73,"v":1021113},{"d":"1993-09-14","o":18.67,"h":18.73,"l":18.44,"c":18.5,"v":451858},{"d":"1993-09-15","o":18.62,"h":19.14,"l":18.5,"c":19.14,"v":286249},{"d":"1993-09-16","o":19.08,"h":19.31,"l":18.79,"c":18.79,"v":236955},{"d":"1993-09-17","o":18.5,"h":18.67,"l":18.5,"c":18.62,"v":857882},{"d":"1993-09-20","o":18.62,"h":18.67,"l":18.21,"c":18.27,"v":597361},{"d":"1993-09-21","o":18.39,"h":18.39,"l":17.98,"c":17.98,"v":724919},{"d":"1993-09-22","o":18.04,"h":18.1,"l":17.81,"c":17.87,"v":818317},{"d":"1993-09-23","o":17.92,"h":18.04,"l":17.58,"c":17.63,"v":1035598},{"d":"1993-09-24","o":17.63,"h":17.75,"l":17.46,"c":17.52,"v":983710},{"d":"1993-09-27","o":17.52,"h":18.04,"l":17.52,"c":17.92,"v":843612},{"d":"1993-09-28","o":17.98,"h":17.98,"l":17.75,"c":17.87,"v":706542},{"d":"1993-09-29","o":17.75,"h":17.81,"l":17.58,"c":17.63,"v":987602},{"d":"1993-09-30","o":17.52,"h":17.92,"l":17.35,"c":17.92,"v":1315145},{"d":"1993-10-01","o":17.87,"h":18.33,"l":17.87,"c":18.04,"v":1301092},{"d":"1993-10-04","o":17.98,"h":18.04,"l":17.75,"c":17.87,"v":644925},{"d":"1993-10-05","o":17.81,"h":17.81,"l":17.69,"c":17.69,"v":543311},{"d":"1993-10-06","o":17.69,"h":17.81,"l":17.63,"c":17.75,"v":362135},{"d":"1993-10-07","o":17.75,"h":17.98,"l":17.75,"c":17.92,"v":534446},{"d":"1993-10-08","o":17.98,"h":18.27,"l":17.81,"c":18.1,"v":444723},{"d":"1993-10-11","o":18.5,"h":18.56,"l":18.33,"c":18.5,"v":683841},{"d":"1993-10-12","o":18.5,"h":18.62,"l":18.44,"c":18.44,"v":608171},{"d":"1993-10-13","o":18.5,"h":18.5,"l":18.39,"c":18.39,"v":389160},{"d":"1993-10-14","o":18.5,"h":18.56,"l":18.27,"c":18.33,"v":715838},{"d":"1993-10-15","o":18.33,"h":18.5,"l":18.27,"c":18.5,"v":759294},{"d":"1993-10-18","o":18.5,"h":18.56,"l":18.44,"c":18.56,"v":311328},{"d":"1993-10-19","o":18.62,"h":18.73,"l":18.5,"c":18.67,"v":1176777},{"d":"1993-10-20","o":18.79,"h":18.85,"l":18.44,"c":18.62,"v":673895},{"d":"1993-10-21","o":18.56,"h":18.73,"l":18.44,"c":18.44,"v":424617},{"d":"1993-10-22","o":18.5,"h":18.67,"l":18.21,"c":18.33,"v":759943},{"d":"1993-10-25","o":18.15,"h":18.27,"l":17.98,"c":18.21,"v":816587},{"d":"1993-10-26","o":18.27,"h":18.96,"l":18.27,"c":18.96,"v":631520},{"d":"1993-10-27","o":18.85,"h":19.14,"l":18.73,"c":19.02,"v":425265},{"d":"1993-10-28","o":19.02,"h":19.66,"l":18.96,"c":19.43,"v":556066},{"d":"1993-10-29","o":19.31,"h":19.43,"l":19.31,"c":19.31,"v":341812},{"d":"1993-11-01","o":19.43,"h":20.12,"l":19.43,"c":20.06,"v":701353},{"d":"1993-11-02","o":20.06,"h":20.29,"l":20.06,"c":20.24,"v":500287},{"d":"1993-11-03","o":20.29,"h":20.29,"l":19.72,"c":19.72,"v":415320},{"d":"1993-11-04","o":19.54,"h":19.6,"l":19.2,"c":19.25,"v":424401},{"d":"1993-11-05","o":19.31,"h":19.72,"l":19.31,"c":19.48,"v":236523},{"d":"1993-11-08","o":19.48,"h":19.48,"l":19.37,"c":19.43,"v":217065},{"d":"1993-11-09","o":19.48,"h":19.6,"l":19.31,"c":19.37,"v":382458},{"d":"1993-11-10","o":19.25,"h":20,"l":19.25,"c":19.95,"v":447966},{"d":"1993-11-11","o":19.89,"h":20.12,"l":19.89,"c":20.06,"v":335326},{"d":"1993-11-12","o":19.95,"h":20.18,"l":19.89,"c":20.18,"v":540068},{"d":"1993-11-15","o":20.18,"h":20.7,"l":20.18,"c":20.35,"v":562769},{"d":"1993-11-16","o":20.41,"h":20.52,"l":20.24,"c":20.47,"v":338353},{"d":"1993-11-17","o":20.58,"h":20.58,"l":19.95,"c":20.12,"v":353271},{"d":"1993-11-18","o":20.12,"h":20.12,"l":19.83,"c":19.89,"v":647951},{"d":"1993-11-19","o":19.95,"h":20.12,"l":19.89,"c":20.06,"v":220524},{"d":"1993-11-22","o":20.06,"h":20.18,"l":19.95,"c":20.06,"v":354136},{"d":"1993-11-23","o":20,"h":20.18,"l":19.77,"c":19.77,"v":224848},{"d":"1993-11-24","o":19.77,"h":20.24,"l":19.77,"c":20.06,"v":632817},{"d":"1993-11-26","o":20.12,"h":20.12,"l":19.89,"c":19.89,"v":207336},{"d":"1993-11-29","o":20,"h":20.47,"l":20,"c":20.29,"v":464614},{"d":"1993-11-30","o":20.35,"h":20.58,"l":20.29,"c":20.41,"v":341380},{"d":"1993-12-01","o":20.58,"h":20.76,"l":20.47,"c":20.7,"v":319544},{"d":"1993-12-02","o":20.76,"h":20.87,"l":20.58,"c":20.81,"v":398240},{"d":"1993-12-03","o":20.81,"h":20.87,"l":20.64,"c":20.76,"v":453155},{"d":"1993-12-06","o":20.64,"h":20.81,"l":20.64,"c":20.81,"v":384836},{"d":"1993-12-07","o":20.7,"h":20.76,"l":20.58,"c":20.64,"v":282790},{"d":"1993-12-08","o":20.64,"h":20.7,"l":20.58,"c":20.64,"v":349812},{"d":"1993-12-09","o":20.7,"h":20.81,"l":20.58,"c":20.7,"v":313922},{"d":"1993-12-10","o":20.7,"h":20.7,"l":20.58,"c":20.7,"v":316301},{"d":"1993-12-13","o":20.64,"h":21.1,"l":20.64,"c":21.05,"v":253170},{"d":"1993-12-14","o":21.05,"h":21.16,"l":20.99,"c":21.16,"v":264629},{"d":"1993-12-15","o":21.1,"h":21.22,"l":20.99,"c":20.99,"v":427427},{"d":"1993-12-16","o":20.7,"h":20.87,"l":20.58,"c":20.81,"v":393484},{"d":"1993-12-17","o":20.87,"h":20.99,"l":20.81,"c":20.93,"v":356081},{"d":"1993-12-20","o":20.81,"h":20.99,"l":20.7,"c":20.99,"v":201498},{"d":"1993-12-21","o":20.87,"h":20.99,"l":20.81,"c":20.99,"v":274790},{"d":"1993-12-22","o":21.05,"h":21.1,"l":20.81,"c":20.87,"v":423968},{"d":"1993-12-23","o":20.7,"h":20.93,"l":20.64,"c":20.87,"v":260953},{"d":"1993-12-27","o":20.99,"h":21.28,"l":20.99,"c":21.28,"v":224199},{"d":"1993-12-28","o":21.1,"h":21.22,"l":21.1,"c":21.16,"v":142476},{"d":"1993-12-29","o":21.1,"h":21.16,"l":20.7,"c":20.76,"v":244306},{"d":"1993-12-30","o":20.81,"h":20.81,"l":20.41,"c":20.47,"v":280844},{"d":"1993-12-31","o":20.52,"h":20.76,"l":20.47,"c":20.47,"v":188959},{"d":"1994-01-03","o":20.47,"h":21.1,"l":20.47,"c":20.99,"v":384836},{"d":"1994-01-04","o":20.81,"h":20.99,"l":20.7,"c":20.76,"v":299653},{"d":"1994-01-05","o":20.7,"h":21.1,"l":20.58,"c":21.05,"v":303545},{"d":"1994-01-06","o":21.16,"h":21.45,"l":21.16,"c":21.39,"v":380296},{"d":"1994-01-07","o":21.33,"h":21.39,"l":21.1,"c":21.16,"v":617467},{"d":"1994-01-10","o":21.22,"h":21.51,"l":21.16,"c":21.39,"v":387430},{"d":"1994-01-11","o":21.28,"h":21.68,"l":21.1,"c":21.68,"v":450777},{"d":"1994-01-12","o":21.57,"h":21.85,"l":21.57,"c":21.68,"v":456831},{"d":"1994-01-13","o":21.57,"h":21.62,"l":21.22,"c":21.45,"v":207336},{"d":"1994-01-14","o":21.51,"h":21.8,"l":21.51,"c":21.68,"v":198688},{"d":"1994-01-17","o":21.74,"h":21.85,"l":21.74,"c":21.8,"v":157610},{"d":"1994-01-18","o":21.8,"h":21.97,"l":21.57,"c":21.91,"v":443642},{"d":"1994-01-19","o":21.97,"h":22.55,"l":21.97,"c":22.55,"v":396078},{"d":"1994-01-20","o":22.55,"h":22.84,"l":22.26,"c":22.26,"v":962090},{"d":"1994-01-21","o":22.26,"h":22.55,"l":22.14,"c":22.49,"v":1160562},{"d":"1994-01-24","o":22.32,"h":22.66,"l":22.14,"c":22.14,"v":940902},{"d":"1994-01-25","o":22.2,"h":22.61,"l":22.2,"c":22.49,"v":690759},{"d":"1994-01-26","o":22.38,"h":22.66,"l":22.38,"c":22.38,"v":529258},{"d":"1994-01-27","o":22.49,"h":22.49,"l":22.14,"c":22.49,"v":568822},{"d":"1994-01-28","o":22.61,"h":22.66,"l":22.43,"c":22.66,"v":622656},{"d":"1994-01-31","o":22.55,"h":22.95,"l":22.43,"c":22.95,"v":291221},{"d":"1994-02-01","o":22.95,"h":22.95,"l":22.43,"c":22.55,"v":225713},{"d":"1994-02-02","o":22.38,"h":22.95,"l":22.38,"c":22.72,"v":644492},{"d":"1994-02-03","o":22.72,"h":22.84,"l":22.61,"c":22.66,"v":630007},{"d":"1994-02-04","o":22.61,"h":22.78,"l":22.2,"c":22.2,"v":419212},{"d":"1994-02-07","o":21.85,"h":22.43,"l":21.85,"c":22.2,"v":447534},{"d":"1994-02-08","o":22.26,"h":22.84,"l":22.2,"c":22.55,"v":628710},{"d":"1994-02-09","o":22.55,"h":22.84,"l":22.43,"c":22.84,"v":624602},{"d":"1994-02-10","o":22.9,"h":23.13,"l":22.9,"c":22.9,"v":368837},{"d":"1994-02-11","o":22.84,"h":22.84,"l":22.2,"c":22.2,"v":317382},{"d":"1994-02-14","o":21.97,"h":22.32,"l":21.85,"c":22.14,"v":326894},{"d":"1994-02-15","o":22.26,"h":22.49,"l":22.2,"c":22.38,"v":373594},{"d":"1994-02-16","o":22.38,"h":22.78,"l":22.38,"c":22.43,"v":302680},{"d":"1994-02-17","o":22.55,"h":22.78,"l":22.49,"c":22.55,"v":457695},{"d":"1994-02-18","o":22.61,"h":22.61,"l":22.38,"c":22.43,"v":395646},{"d":"1994-02-22","o":22.55,"h":22.66,"l":22.43,"c":22.66,"v":196310},{"d":"1994-02-23","o":22.72,"h":22.72,"l":22.49,"c":22.61,"v":219659},{"d":"1994-02-24","o":22.2,"h":22.61,"l":21.51,"c":21.57,"v":2247615},{"d":"1994-02-25","o":21.68,"h":22.43,"l":21.62,"c":21.8,"v":628926},{"d":"1994-02-28","o":21.85,"h":22.32,"l":21.85,"c":22.03,"v":251441},{"d":"1994-03-01","o":22.09,"h":22.2,"l":21.62,"c":21.74,"v":542013},{"d":"1994-03-02","o":21.22,"h":21.51,"l":21.22,"c":21.45,"v":915823},{"d":"1994-03-03","o":21.45,"h":21.51,"l":21.16,"c":21.33,"v":467641},{"d":"1994-03-04","o":21.45,"h":21.45,"l":21.33,"c":21.33,"v":275439},{"d":"1994-03-07","o":21.57,"h":21.68,"l":21.45,"c":21.45,"v":259224},{"d":"1994-03-08","o":21.62,"h":21.62,"l":21.33,"c":21.51,"v":162582},{"d":"1994-03-09","o":21.57,"h":21.97,"l":21.45,"c":21.97,"v":304626},{"d":"1994-03-10","o":21.85,"h":21.85,"l":21.28,"c":21.45,"v":270899},{"d":"1994-03-11","o":21.45,"h":21.45,"l":21.22,"c":21.39,"v":221389},{"d":"1994-03-14","o":21.39,"h":21.62,"l":21.28,"c":21.57,"v":321706},{"d":"1994-03-15","o":21.57,"h":21.68,"l":21.57,"c":21.68,"v":177284},{"d":"1994-03-16","o":21.62,"h":22.2,"l":21.62,"c":22.09,"v":337704},{"d":"1994-03-17","o":22.03,"h":22.49,"l":21.91,"c":22.49,"v":205822},{"d":"1994-03-18","o":22.49,"h":22.49,"l":22.26,"c":22.43,"v":748052},{"d":"1994-03-21","o":22.2,"h":22.26,"l":22.09,"c":22.14,"v":1118403},{"d":"1994-03-22","o":22.14,"h":22.72,"l":22.14,"c":22.55,"v":251657},{"d":"1994-03-23","o":22.49,"h":22.72,"l":22.26,"c":22.55,"v":246036},{"d":"1994-03-24","o":22.43,"h":22.43,"l":22.14,"c":22.26,"v":226361},{"d":"1994-03-25","o":22.2,"h":22.43,"l":22.2,"c":22.32,"v":204093},{"d":"1994-03-28","o":21.85,"h":21.85,"l":21.16,"c":21.45,"v":731405},{"d":"1994-03-29","o":21.33,"h":21.45,"l":20.99,"c":20.99,"v":559309},{"d":"1994-03-30","o":20.52,"h":20.99,"l":20.52,"c":20.58,"v":521474},{"d":"1994-03-31","o":20.58,"h":20.7,"l":20.41,"c":20.64,"v":533798},{"d":"1994-04-04","o":20.35,"h":20.47,"l":20.06,"c":20.12,"v":554553},{"d":"1994-04-05","o":20.35,"h":20.81,"l":20.29,"c":20.7,"v":359757},{"d":"1994-04-06","o":20.81,"h":21.16,"l":20.7,"c":21.1,"v":527744},{"d":"1994-04-07","o":21.05,"h":21.05,"l":20.81,"c":20.99,"v":441480},{"d":"1994-04-08","o":20.87,"h":21.05,"l":20.87,"c":20.87,"v":282141},{"d":"1994-04-11","o":20.93,"h":21.16,"l":20.87,"c":21.1,"v":364513},{"d":"1994-04-12","o":21.05,"h":21.33,"l":20.99,"c":21.16,"v":228091},{"d":"1994-04-13","o":21.16,"h":21.16,"l":20.81,"c":20.93,"v":478018},{"d":"1994-04-14","o":20.64,"h":20.76,"l":20.47,"c":20.58,"v":254900},{"d":"1994-04-15","o":20.52,"h":20.52,"l":20.29,"c":20.47,"v":294464},{"d":"1994-04-18","o":20.52,"h":20.52,"l":20.06,"c":20.18,"v":506773},{"d":"1994-04-19","o":20.06,"h":20.06,"l":19.6,"c":19.6,"v":544824},{"d":"1994-04-20","o":19.6,"h":20.24,"l":19.6,"c":19.89,"v":626764},{"d":"1994-04-21","o":20,"h":20.35,"l":19.95,"c":20.24,"v":444940},{"d":"1994-04-22","o":20.29,"h":20.35,"l":19.77,"c":19.83,"v":186364},{"d":"1994-04-25","o":19.77,"h":20.24,"l":19.77,"c":20,"v":709785},{"d":"1994-04-26","o":20.12,"h":20.29,"l":20,"c":20.12,"v":710217},{"d":"1994-04-28","o":20.12,"h":20.29,"l":20,"c":20,"v":487747},{"d":"1994-04-29","o":20,"h":20.24,"l":20,"c":20,"v":774428},{"d":"1994-05-02","o":20.12,"h":20.12,"l":19.77,"c":19.95,"v":751295},{"d":"1994-05-03","o":20.06,"h":20.06,"l":19.48,"c":19.83,"v":734215},{"d":"1994-05-04","o":19.77,"h":19.77,"l":19.08,"c":19.08,"v":1077973},{"d":"1994-05-05","o":19.37,"h":19.77,"l":19.25,"c":19.54,"v":489044},{"d":"1994-05-06","o":19.43,"h":19.43,"l":18.85,"c":19.08,"v":956685},{"d":"1994-05-09","o":18.96,"h":19.31,"l":18.96,"c":18.96,"v":628061},{"d":"1994-05-10","o":18.85,"h":19.02,"l":18.67,"c":18.73,"v":786319},{"d":"1994-05-11","o":18.5,"h":18.5,"l":18.21,"c":18.39,"v":1177425},{"d":"1994-05-12","o":18.33,"h":18.56,"l":17.92,"c":18.5,"v":1072136},{"d":"1994-05-13","o":18.62,"h":18.62,"l":18.15,"c":18.39,"v":656816},{"d":"1994-05-16","o":18.39,"h":18.62,"l":18.33,"c":18.44,"v":1042084},{"d":"1994-05-17","o":18.96,"h":19.43,"l":18.96,"c":19.43,"v":916688},{"d":"1994-05-18","o":19.48,"h":19.66,"l":19.31,"c":19.66,"v":652059},{"d":"1994-05-19","o":19.66,"h":20.12,"l":19.6,"c":20,"v":631088},{"d":"1994-05-20","o":19.95,"h":19.95,"l":19.43,"c":19.43,"v":413158},{"d":"1994-05-23","o":19.48,"h":19.48,"l":19.08,"c":19.2,"v":1251798},{"d":"1994-05-24","o":19.2,"h":19.48,"l":19.2,"c":19.37,"v":1132023},{"d":"1994-05-25","o":19.25,"h":19.37,"l":19.2,"c":19.25,"v":443642},{"d":"1994-05-26","o":19.25,"h":19.43,"l":19.2,"c":19.31,"v":583740},{"d":"1994-05-27","o":19.37,"h":19.95,"l":19.31,"c":19.83,"v":467641},{"d":"1994-05-31","o":19.72,"h":19.72,"l":19.48,"c":19.54,"v":385485},{"d":"1994-06-01","o":19.37,"h":19.77,"l":19.29,"c":19.77,"v":397159},{"d":"1994-06-02","o":19.66,"h":19.95,"l":19.66,"c":19.72,"v":360405},{"d":"1994-06-03","o":19.83,"h":20.18,"l":19.6,"c":20.12,"v":603630},{"d":"1994-06-06","o":19.95,"h":20.12,"l":19.66,"c":19.83,"v":439967},{"d":"1994-06-07","o":19.72,"h":19.95,"l":19.6,"c":19.72,"v":322570},{"d":"1994-06-08","o":19.83,"h":19.83,"l":19.43,"c":19.6,"v":312841},{"d":"1994-06-09","o":19.6,"h":19.6,"l":19.31,"c":19.43,"v":402564},{"d":"1994-06-10","o":19.43,"h":19.54,"l":19.31,"c":19.43,"v":238901},{"d":"1994-06-13","o":19.37,"h":19.54,"l":19.2,"c":19.43,"v":419212},{"d":"1994-06-14","o":19.48,"h":20,"l":19.48,"c":19.83,"v":501152},{"d":"1994-06-15","o":19.83,"h":20.06,"l":19.77,"c":19.83,"v":361486},{"d":"1994-06-16","o":19.77,"h":20,"l":19.66,"c":19.95,"v":204741},{"d":"1994-06-17","o":20,"h":20,"l":19.77,"c":19.77,"v":584605},{"d":"1994-06-20","o":19.66,"h":19.66,"l":19.31,"c":19.54,"v":207336},{"d":"1994-06-21","o":19.48,"h":19.54,"l":19.43,"c":19.48,"v":279979},{"d":"1994-06-22","o":19.48,"h":19.72,"l":19.48,"c":19.72,"v":255765},{"d":"1994-06-23","o":19.66,"h":19.83,"l":19.6,"c":19.66,"v":438886},{"d":"1994-06-24","o":19.72,"h":19.72,"l":19.37,"c":19.48,"v":354352},{"d":"1994-06-27","o":19.37,"h":19.54,"l":19.31,"c":19.54,"v":533798},{"d":"1994-06-28","o":19.6,"h":19.77,"l":19.48,"c":19.77,"v":409483},{"d":"1994-06-29","o":19.54,"h":19.66,"l":19.48,"c":19.54,"v":525150},{"d":"1994-06-30","o":19.54,"h":19.72,"l":19.37,"c":19.6,"v":996466},{"d":"1994-07-01","o":19.6,"h":19.66,"l":19.43,"c":19.6,"v":972251},{"d":"1994-07-05","o":19.48,"h":19.66,"l":19.37,"c":19.43,"v":183986},{"d":"1994-07-06","o":19.43,"h":19.54,"l":19.2,"c":19.31,"v":563417},{"d":"1994-07-07","o":19.37,"h":19.72,"l":19.31,"c":19.6,"v":457912},{"d":"1994-07-08","o":19.48,"h":19.66,"l":19.43,"c":19.66,"v":200201},{"d":"1994-07-11","o":19.66,"h":20.18,"l":19.66,"c":20.18,"v":538770},{"d":"1994-07-12","o":20.06,"h":20.18,"l":19.89,"c":20.12,"v":372080},{"d":"1994-07-13","o":20,"h":20.35,"l":20,"c":20.12,"v":263548},{"d":"1994-07-14","o":20.12,"h":20.24,"l":20,"c":20.06,"v":401483},{"d":"1994-07-15","o":20.06,"h":20.06,"l":19.66,"c":19.72,"v":859827},{"d":"1994-07-18","o":19.72,"h":19.77,"l":19.66,"c":19.66,"v":584821},{"d":"1994-07-19","o":19.77,"h":20.41,"l":19.72,"c":20.41,"v":883609},{"d":"1994-07-20","o":20.35,"h":20.41,"l":20.06,"c":20.06,"v":489044},{"d":"1994-07-21","o":20.18,"h":20.24,"l":20.06,"c":20.12,"v":349812},{"d":"1994-07-22","o":20.47,"h":20.93,"l":20.41,"c":20.81,"v":1007276},{"d":"1994-07-25","o":20.81,"h":21.33,"l":20.81,"c":21.05,"v":1201640},{"d":"1994-07-26","o":21.22,"h":21.28,"l":21.05,"c":21.28,"v":637141},{"d":"1994-07-27","o":21.28,"h":21.28,"l":21.1,"c":21.22,"v":312193},{"d":"1994-07-28","o":21.16,"h":21.68,"l":21.1,"c":21.57,"v":649681},{"d":"1994-07-29","o":21.62,"h":22.26,"l":21.57,"c":22.2,"v":1105647},{"d":"1994-08-01","o":22.03,"h":22.38,"l":21.97,"c":22.38,"v":721243},{"d":"1994-08-02","o":22.38,"h":23.01,"l":22.32,"c":22.95,"v":1395787},{"d":"1994-08-03","o":22.78,"h":23.18,"l":22.66,"c":23.13,"v":1009222},{"d":"1994-08-04","o":23.07,"h":23.07,"l":22.49,"c":22.84,"v":1204666},{"d":"1994-08-05","o":22.61,"h":22.61,"l":22.49,"c":22.61,"v":460506},{"d":"1994-08-08","o":22.55,"h":22.61,"l":22.2,"c":22.26,"v":330786},{"d":"1994-08-09","o":22.26,"h":22.32,"l":22.09,"c":22.32,"v":427427},{"d":"1994-08-10","o":22.2,"h":22.2,"l":22.03,"c":22.14,"v":199769},{"d":"1994-08-11","o":22.09,"h":22.09,"l":21.97,"c":22.03,"v":422022},{"d":"1994-08-12","o":22.03,"h":22.38,"l":21.97,"c":22.2,"v":215551},{"d":"1994-08-15","o":22.32,"h":22.32,"l":22.14,"c":22.14,"v":145503},{"d":"1994-08-16","o":21.91,"h":22.49,"l":21.91,"c":22.49,"v":439102},{"d":"1994-08-17","o":22.61,"h":22.66,"l":22.03,"c":22.09,"v":394781},{"d":"1994-08-18","o":22.14,"h":22.26,"l":22.09,"c":22.2,"v":396295},{"d":"1994-08-19","o":22.38,"h":22.38,"l":22.09,"c":22.14,"v":394133},{"d":"1994-08-22","o":22.2,"h":22.32,"l":21.97,"c":22.03,"v":214903},{"d":"1994-08-23","o":22.14,"h":22.38,"l":22.14,"c":22.14,"v":153934},{"d":"1994-08-24","o":22.14,"h":22.84,"l":22.14,"c":22.78,"v":280628},{"d":"1994-08-25","o":22.78,"h":23.07,"l":22.72,"c":22.95,"v":635628},{"d":"1994-08-26","o":23.01,"h":23.3,"l":23.01,"c":23.07,"v":910851},{"d":"1994-08-29","o":23.13,"h":23.18,"l":22.9,"c":22.9,"v":588713},{"d":"1994-08-30","o":22.95,"h":22.95,"l":22.84,"c":22.9,"v":724702},{"d":"1994-08-31","o":22.9,"h":23.01,"l":22.9,"c":23.01,"v":228740},{"d":"1994-09-01","o":22.95,"h":22.95,"l":22.78,"c":22.78,"v":177500},{"d":"1994-09-02","o":22.72,"h":22.72,"l":22.38,"c":22.38,"v":240414},{"d":"1994-09-06","o":22.49,"h":22.72,"l":22.43,"c":22.43,"v":763618},{"d":"1994-09-07","o":22.49,"h":22.55,"l":22.26,"c":22.32,"v":324300},{"d":"1994-09-08","o":22.32,"h":22.49,"l":22.32,"c":22.32,"v":388944},{"d":"1994-09-09","o":22.2,"h":22.2,"l":22.03,"c":22.09,"v":448615},{"d":"1994-09-12","o":22.03,"h":22.14,"l":21.8,"c":21.8,"v":253603},{"d":"1994-09-13","o":21.97,"h":21.97,"l":21.85,"c":21.97,"v":495314},{"d":"1994-09-14","o":21.97,"h":22.09,"l":21.57,"c":22.03,"v":577686},{"d":"1994-09-15","o":22.03,"h":22.72,"l":22.03,"c":22.72,"v":641033},{"d":"1994-09-16","o":22.61,"h":22.61,"l":22.49,"c":22.49,"v":768375},{"d":"1994-09-19","o":22.55,"h":22.78,"l":22.38,"c":22.38,"v":415104},{"d":"1994-09-20","o":22.26,"h":22.32,"l":21.85,"c":21.91,"v":417915},{"d":"1994-09-21","o":21.8,"h":21.91,"l":21.39,"c":21.74,"v":397376},{"d":"1994-09-22","o":21.8,"h":21.85,"l":21.45,"c":21.45,"v":325165},{"d":"1994-09-23","o":21.51,"h":21.51,"l":21.33,"c":21.39,"v":303545},{"d":"1994-09-26","o":21.33,"h":21.74,"l":21.33,"c":21.74,"v":182689},{"d":"1994-09-27","o":21.57,"h":21.57,"l":21.45,"c":21.45,"v":219227},{"d":"1994-09-28","o":21.57,"h":21.91,"l":21.57,"c":21.8,"v":304626},{"d":"1994-09-29","o":21.8,"h":21.8,"l":21.22,"c":21.39,"v":551310},{"d":"1994-09-30","o":21.45,"h":21.62,"l":21.33,"c":21.62,"v":474991},{"d":"1994-10-03","o":21.57,"h":21.62,"l":21.16,"c":21.16,"v":269169},{"d":"1994-10-04","o":21.22,"h":21.33,"l":20.93,"c":20.99,"v":420941},{"d":"1994-10-05","o":20.93,"h":20.93,"l":20.47,"c":20.58,"v":354568},{"d":"1994-10-06","o":20.64,"h":20.81,"l":20.58,"c":20.58,"v":390890},{"d":"1994-10-07","o":20.58,"h":20.81,"l":20.58,"c":20.76,"v":283222},{"d":"1994-10-10","o":20.76,"h":21.05,"l":20.7,"c":21.05,"v":148529},{"d":"1994-10-11","o":21.16,"h":21.39,"l":21.16,"c":21.28,"v":362784},{"d":"1994-10-12","o":21.33,"h":21.57,"l":21.22,"c":21.51,"v":223983},{"d":"1994-10-13","o":21.68,"h":22.2,"l":21.68,"c":22.03,"v":1035598},{"d":"1994-10-14","o":22.14,"h":22.2,"l":21.8,"c":22.09,"v":323435},{"d":"1994-10-17","o":22.03,"h":22.14,"l":21.97,"c":21.97,"v":188094},{"d":"1994-10-18","o":21.91,"h":21.91,"l":21.45,"c":21.57,"v":246900},{"d":"1994-10-19","o":21.62,"h":21.62,"l":21.22,"c":21.28,"v":448831},{"d":"1994-10-20","o":21.28,"h":21.33,"l":20.99,"c":21.16,"v":523204},{"d":"1994-10-21","o":21.16,"h":21.22,"l":20.99,"c":20.99,"v":237171},{"d":"1994-10-24","o":21.05,"h":21.22,"l":20.99,"c":20.99,"v":361486},{"d":"1994-10-25","o":20.93,"h":20.93,"l":20.41,"c":20.64,"v":359541},{"d":"1994-10-26","o":20.81,"h":20.81,"l":20.58,"c":20.76,"v":204525},{"d":"1994-10-27","o":20.76,"h":21.1,"l":20.76,"c":21.05,"v":794967},{"d":"1994-10-28","o":21.1,"h":21.85,"l":20.99,"c":21.85,"v":453371},{"d":"1994-10-31","o":21.91,"h":22.26,"l":21.91,"c":22.09,"v":713892},{"d":"1994-11-01","o":21.97,"h":21.97,"l":21.57,"c":21.57,"v":534879},{"d":"1994-11-02","o":21.45,"h":21.51,"l":21.1,"c":21.22,"v":462019},{"d":"1994-11-03","o":21.22,"h":21.57,"l":21.22,"c":21.57,"v":423320},{"d":"1994-11-04","o":21.68,"h":21.85,"l":21.62,"c":21.62,"v":1012248},{"d":"1994-11-07","o":21.62,"h":21.62,"l":21.51,"c":21.62,"v":552607},{"d":"1994-11-08","o":21.74,"h":21.85,"l":21.68,"c":21.8,"v":351757},{"d":"1994-11-09","o":22.09,"h":22.09,"l":21.85,"c":21.85,"v":247765},{"d":"1994-11-10","o":21.97,"h":22.14,"l":21.8,"c":21.8,"v":480613},{"d":"1994-11-11","o":21.68,"h":21.68,"l":21.28,"c":21.33,"v":373810},{"d":"1994-11-14","o":21.33,"h":21.68,"l":21.33,"c":21.68,"v":278682},{"d":"1994-11-15","o":21.45,"h":21.68,"l":21.45,"c":21.51,"v":271115},{"d":"1994-11-16","o":21.39,"h":21.51,"l":21.28,"c":21.39,"v":384836},{"d":"1994-11-17","o":21.33,"h":21.33,"l":21.05,"c":21.16,"v":340731},{"d":"1994-11-18","o":21.16,"h":21.16,"l":20.99,"c":20.99,"v":332299},{"d":"1994-11-21","o":21.05,"h":21.28,"l":21.05,"c":21.22,"v":283871},{"d":"1994-11-22","o":21.1,"h":21.1,"l":20.47,"c":20.58,"v":636277},{"d":"1994-11-23","o":20.41,"h":20.41,"l":19.95,"c":19.95,"v":905878},{"d":"1994-11-25","o":19.95,"h":20.29,"l":19.95,"c":20.24,"v":338137},{"d":"1994-11-28","o":20.06,"h":20.47,"l":20.06,"c":20.41,"v":262899},{"d":"1994-11-29","o":20.35,"h":20.52,"l":20.35,"c":20.41,"v":790211},{"d":"1994-11-30","o":20.47,"h":20.76,"l":20.35,"c":20.52,"v":307436},{"d":"1994-12-01","o":20.64,"h":20.81,"l":20.52,"c":20.52,"v":752160},{"d":"1994-12-02","o":20.47,"h":20.58,"l":20.24,"c":20.35,"v":661356},{"d":"1994-12-05","o":20.35,"h":20.87,"l":20.24,"c":20.76,"v":1071055},{"d":"1994-12-06","o":20.81,"h":21.05,"l":20.64,"c":20.87,"v":317165},{"d":"1994-12-07","o":20.64,"h":20.93,"l":20.64,"c":20.7,"v":330570},{"d":"1994-12-08","o":20.76,"h":20.76,"l":20.47,"c":20.52,"v":820047},{"d":"1994-12-09","o":20.52,"h":20.52,"l":20.21,"c":20.29,"v":960144},{"d":"1994-12-12","o":20.35,"h":20.41,"l":20.24,"c":20.41,"v":378999},{"d":"1994-12-13","o":20.47,"h":20.76,"l":20.47,"c":20.58,"v":411429},{"d":"1994-12-14","o":20.64,"h":20.87,"l":20.64,"c":20.76,"v":661788},{"d":"1994-12-15","o":20.7,"h":21.05,"l":20.7,"c":21.05,"v":783725},{"d":"1994-12-16","o":21.28,"h":21.33,"l":21.1,"c":21.33,"v":883826},{"d":"1994-12-19","o":21.22,"h":21.28,"l":21.16,"c":21.22,"v":319327},{"d":"1994-12-20","o":21.1,"h":21.28,"l":21.05,"c":21.1,"v":664166},{"d":"1994-12-21","o":21.16,"h":21.33,"l":21.05,"c":21.05,"v":459641},{"d":"1994-12-22","o":21.16,"h":21.16,"l":20.7,"c":20.76,"v":489044},{"d":"1994-12-23","o":20.76,"h":20.87,"l":20.64,"c":20.81,"v":202147},{"d":"1994-12-27","o":20.76,"h":20.87,"l":20.64,"c":20.7,"v":225713},{"d":"1994-12-28","o":20.58,"h":20.7,"l":20.52,"c":20.52,"v":245819},{"d":"1994-12-29","o":20.29,"h":20.41,"l":20.24,"c":20.35,"v":363648},{"d":"1994-12-30","o":20.35,"h":20.76,"l":20.35,"c":20.64,"v":370351},{"d":"1995-01-03","o":20.52,"h":20.81,"l":20.29,"c":20.81,"v":732918},{"d":"1995-01-04","o":20.76,"h":20.87,"l":20.76,"c":20.87,"v":637574},{"d":"1995-01-05","o":20.87,"h":20.99,"l":20.87,"c":20.93,"v":487531},{"d":"1995-01-06","o":20.93,"h":21.05,"l":20.87,"c":20.93,"v":539635},{"d":"1995-01-09","o":20.93,"h":20.93,"l":20.81,"c":20.81,"v":214254},{"d":"1995-01-10","o":20.87,"h":20.99,"l":20.81,"c":20.93,"v":376837},{"d":"1995-01-11","o":20.87,"h":20.99,"l":20.87,"c":20.93,"v":281925},{"d":"1995-01-12","o":20.87,"h":21.05,"l":20.81,"c":20.93,"v":308517},{"d":"1995-01-13","o":20.93,"h":20.93,"l":20.76,"c":20.81,"v":390890},{"d":"1995-01-16","o":20.81,"h":21.16,"l":20.76,"c":21.16,"v":473694},{"d":"1995-01-17","o":21.28,"h":21.62,"l":21.28,"c":21.57,"v":356946},{"d":"1995-01-18","o":21.57,"h":21.57,"l":21.39,"c":21.45,"v":339434},{"d":"1995-01-19","o":21.05,"h":21.62,"l":20.99,"c":21.57,"v":499422},{"d":"1995-01-20","o":21.68,"h":21.68,"l":21.28,"c":21.28,"v":942632},{"d":"1995-01-23","o":21.16,"h":21.16,"l":20.81,"c":20.87,"v":770104},{"d":"1995-01-24","o":20.93,"h":21.1,"l":20.93,"c":20.99,"v":378999},{"d":"1995-01-25","o":20.93,"h":21.16,"l":20.93,"c":20.99,"v":203444},{"d":"1995-01-26","o":20.99,"h":21.05,"l":20.93,"c":20.99,"v":144854},{"d":"1995-01-27","o":21.1,"h":21.16,"l":20.93,"c":21.05,"v":230685},{"d":"1995-01-30","o":20.99,"h":20.99,"l":20.64,"c":20.7,"v":255765},{"d":"1995-01-31","o":20.52,"h":20.7,"l":20.47,"c":20.64,"v":1261527},{"d":"1995-02-01","o":20.64,"h":20.7,"l":20.52,"c":20.64,"v":525366},{"d":"1995-02-02","o":20.64,"h":20.76,"l":20.47,"c":20.64,"v":452939},{"d":"1995-02-03","o":20.64,"h":21.22,"l":20.64,"c":21.16,"v":1260014},{"d":"1995-02-06","o":21.16,"h":21.39,"l":21.16,"c":21.22,"v":648600},{"d":"1995-02-07","o":21.33,"h":21.68,"l":21.33,"c":21.68,"v":706542},{"d":"1995-02-08","o":21.62,"h":21.97,"l":21.33,"c":21.33,"v":713244},{"d":"1995-02-09","o":21.45,"h":21.74,"l":21.45,"c":21.51,"v":316301},{"d":"1995-02-10","o":21.45,"h":21.8,"l":21.45,"c":21.68,"v":349163},{"d":"1995-02-13","o":21.8,"h":21.8,"l":21.68,"c":21.68,"v":151556},{"d":"1995-02-14","o":21.74,"h":21.74,"l":21.62,"c":21.74,"v":156529},{"d":"1995-02-15","o":21.68,"h":21.91,"l":21.68,"c":21.85,"v":235874},{"d":"1995-02-16","o":21.91,"h":21.91,"l":21.68,"c":21.8,"v":326030},{"d":"1995-02-17","o":21.85,"h":22.14,"l":21.8,"c":22.03,"v":453371},{"d":"1995-02-21","o":21.85,"h":22.2,"l":21.85,"c":22.2,"v":383755},{"d":"1995-02-22","o":22.26,"h":22.43,"l":22.2,"c":22.32,"v":570768},{"d":"1995-02-23","o":22.38,"h":22.49,"l":22.32,"c":22.49,"v":454452},{"d":"1995-02-24","o":22.43,"h":22.55,"l":22.43,"c":22.55,"v":297275},{"d":"1995-02-27","o":22.55,"h":22.72,"l":22.55,"c":22.55,"v":261602},{"d":"1995-02-28","o":22.55,"h":22.78,"l":22.55,"c":22.78,"v":425049},{"d":"1995-03-01","o":22.72,"h":22.9,"l":22.55,"c":22.55,"v":336840},{"d":"1995-03-02","o":22.49,"h":22.66,"l":22.49,"c":22.61,"v":207552},{"d":"1995-03-03","o":22.55,"h":22.61,"l":22.26,"c":22.26,"v":232415},{"d":"1995-03-06","o":22.2,"h":22.32,"l":22.09,"c":22.26,"v":303112},{"d":"1995-03-07","o":22.38,"h":22.49,"l":21.74,"c":21.74,"v":607738},{"d":"1995-03-08","o":21.85,"h":21.97,"l":21.8,"c":21.97,"v":530555},{"d":"1995-03-09","o":21.97,"h":22.09,"l":21.97,"c":22.03,"v":203012},{"d":"1995-03-10","o":22.14,"h":22.43,"l":22.09,"c":22.43,"v":334894},{"d":"1995-03-13","o":22.43,"h":22.66,"l":22.43,"c":22.61,"v":272196},{"d":"1995-03-14","o":22.66,"h":23.18,"l":22.66,"c":22.84,"v":1526804},{"d":"1995-03-15","o":22.9,"h":23.07,"l":22.84,"c":23.01,"v":701137},{"d":"1995-03-16","o":22.95,"h":23.01,"l":22.72,"c":22.9,"v":807291},{"d":"1995-03-17","o":22.9,"h":22.9,"l":22.2,"c":22.38,"v":939821},{"d":"1995-03-20","o":22.43,"h":22.61,"l":22.38,"c":22.55,"v":423320},{"d":"1995-03-21","o":22.49,"h":23.01,"l":22.43,"c":22.95,"v":673247},{"d":"1995-03-22","o":22.84,"h":22.84,"l":22.43,"c":22.55,"v":425049},{"d":"1995-03-23","o":22.61,"h":22.61,"l":22.49,"c":22.55,"v":274574},{"d":"1995-03-24","o":22.61,"h":22.84,"l":22.55,"c":22.66,"v":633250},{"d":"1995-03-27","o":22.84,"h":23.07,"l":22.84,"c":23.01,"v":496828},{"d":"1995-03-28","o":22.9,"h":23.01,"l":22.78,"c":23.01,"v":456182},{"d":"1995-03-29","o":22.95,"h":23.13,"l":22.9,"c":23.01,"v":780914},{"d":"1995-03-30","o":23.07,"h":23.7,"l":23.01,"c":23.7,"v":774428},{"d":"1995-03-31","o":23.7,"h":24.17,"l":23.36,"c":24.11,"v":1277958},{"d":"1995-04-03","o":24.05,"h":24.05,"l":23.53,"c":23.53,"v":626980},{"d":"1995-04-04","o":23.65,"h":23.94,"l":23.53,"c":23.94,"v":446021},{"d":"1995-04-05","o":23.99,"h":23.99,"l":23.53,"c":23.53,"v":408402},{"d":"1995-04-06","o":23.53,"h":23.59,"l":23.36,"c":23.42,"v":206039},{"d":"1995-04-07","o":23.65,"h":23.94,"l":23.53,"c":23.94,"v":317382},{"d":"1995-04-10","o":23.82,"h":23.82,"l":23.7,"c":23.82,"v":449047},{"d":"1995-04-11","o":23.88,"h":23.94,"l":23.59,"c":23.65,"v":420293},{"d":"1995-04-12","o":23.53,"h":23.53,"l":23.3,"c":23.36,"v":439318},{"d":"1995-04-13","o":23.3,"h":23.59,"l":23.3,"c":23.59,"v":361054},{"d":"1995-04-17","o":23.76,"h":23.94,"l":23.65,"c":23.7,"v":297491},{"d":"1995-04-18","o":23.82,"h":23.82,"l":23.59,"c":23.65,"v":253819},{"d":"1995-04-19","o":23.59,"h":23.65,"l":23.18,"c":23.42,"v":246252},{"d":"1995-04-20","o":23.42,"h":23.53,"l":23.36,"c":23.53,"v":551094},{"d":"1995-04-21","o":23.7,"h":23.7,"l":23.47,"c":23.65,"v":677138},{"d":"1995-04-24","o":23.65,"h":24.05,"l":23.65,"c":24.05,"v":395862},{"d":"1995-04-25","o":23.94,"h":24.11,"l":23.47,"c":23.47,"v":465262},{"d":"1995-04-26","o":23.47,"h":23.47,"l":23.18,"c":23.18,"v":554985},{"d":"1995-04-27","o":23.01,"h":23.13,"l":22.95,"c":23.07,"v":668923},{"d":"1995-04-28","o":23.07,"h":23.3,"l":23.07,"c":23.3,"v":651627},{"d":"1995-05-01","o":23.13,"h":23.36,"l":23.07,"c":23.24,"v":643411},{"d":"1995-05-02","o":23.07,"h":23.3,"l":23.07,"c":23.13,"v":379431},{"d":"1995-05-03","o":23.18,"h":23.47,"l":23.13,"c":23.47,"v":360405},{"d":"1995-05-04","o":23.47,"h":23.53,"l":23.47,"c":23.53,"v":456398},{"d":"1995-05-05","o":23.53,"h":23.59,"l":23.36,"c":23.42,"v":358027},{"d":"1995-05-08","o":23.36,"h":23.82,"l":23.3,"c":23.65,"v":523420},{"d":"1995-05-09","o":23.76,"h":23.76,"l":23.65,"c":23.76,"v":392187},{"d":"1995-05-10","o":23.82,"h":23.99,"l":23.82,"c":23.94,"v":488828},{"d":"1995-05-11","o":24.05,"h":24.17,"l":23.94,"c":23.99,"v":985872},{"d":"1995-05-12","o":24.05,"h":24.05,"l":23.59,"c":23.59,"v":688813},{"d":"1995-05-15","o":23.65,"h":24.11,"l":23.59,"c":24.11,"v":607090},{"d":"1995-05-16","o":24.05,"h":25.09,"l":24.05,"c":25.09,"v":1360979},{"d":"1995-05-17","o":24.69,"h":24.69,"l":24.23,"c":24.23,"v":635412},{"d":"1995-05-18","o":24.23,"h":24.28,"l":23.82,"c":23.82,"v":239117},{"d":"1995-05-19","o":23.59,"h":24.11,"l":23.59,"c":24.11,"v":540716},{"d":"1995-05-22","o":24.11,"h":24.23,"l":23.7,"c":23.82,"v":1124889},{"d":"1995-05-23","o":24.05,"h":24.34,"l":23.94,"c":24.34,"v":734215},{"d":"1995-05-24","o":24.34,"h":24.34,"l":23.88,"c":23.99,"v":305923},{"d":"1995-05-25","o":23.94,"h":23.94,"l":23.65,"c":23.88,"v":244306},{"d":"1995-05-26","o":23.82,"h":23.94,"l":23.53,"c":23.59,"v":174690},{"d":"1995-05-30","o":23.94,"h":24.28,"l":23.7,"c":24.28,"v":354352},{"d":"1995-05-31","o":24.11,"h":24.57,"l":24.11,"c":24.57,"v":502233},{"d":"1995-06-01","o":24.46,"h":24.57,"l":24.28,"c":24.4,"v":284087},{"d":"1995-06-02","o":24.28,"h":24.63,"l":24.17,"c":24.57,"v":666112},{"d":"1995-06-05","o":24.51,"h":24.69,"l":24.51,"c":24.63,"v":443210},{"d":"1995-06-06","o":24.57,"h":24.63,"l":24.46,"c":24.63,"v":397159},{"d":"1995-06-07","o":24.51,"h":24.51,"l":24.28,"c":24.4,"v":127342},{"d":"1995-06-08","o":24.46,"h":24.51,"l":24.28,"c":24.34,"v":233712},{"d":"1995-06-09","o":24.28,"h":24.4,"l":24.05,"c":24.34,"v":214903},{"d":"1995-06-12","o":24.4,"h":24.75,"l":24.4,"c":24.69,"v":377701},{"d":"1995-06-13","o":24.8,"h":24.86,"l":24.63,"c":24.69,"v":694867},{"d":"1995-06-14","o":24.69,"h":24.69,"l":24.34,"c":24.4,"v":687948},{"d":"1995-06-15","o":24.46,"h":24.92,"l":24.46,"c":24.75,"v":410348},{"d":"1995-06-16","o":24.86,"h":25.15,"l":24.86,"c":24.98,"v":1129213},{"d":"1995-06-19","o":24.92,"h":25.56,"l":24.86,"c":25.44,"v":634331},{"d":"1995-06-20","o":25.56,"h":25.73,"l":25.38,"c":25.56,"v":564714},{"d":"1995-06-21","o":25.44,"h":25.67,"l":25.21,"c":25.21,"v":598009},{"d":"1995-06-22","o":25.27,"h":25.38,"l":25.15,"c":25.32,"v":623088},{"d":"1995-06-23","o":25.38,"h":25.79,"l":25.27,"c":25.61,"v":849666},{"d":"1995-06-26","o":25.38,"h":25.73,"l":25.09,"c":25.56,"v":555202},{"d":"1995-06-27","o":25.5,"h":25.67,"l":25.15,"c":25.15,"v":319327},{"d":"1995-06-28","o":25.21,"h":25.67,"l":25.15,"c":25.61,"v":550229},{"d":"1995-06-29","o":25.56,"h":25.79,"l":25.56,"c":25.79,"v":605144},{"d":"1995-06-30","o":25.84,"h":26.08,"l":25.79,"c":25.79,"v":392619},{"d":"1995-07-03","o":25.73,"h":25.79,"l":25.61,"c":25.61,"v":138152},{"d":"1995-07-05","o":25.67,"h":26.08,"l":25.61,"c":25.96,"v":969008},{"d":"1995-07-06","o":26.19,"h":26.83,"l":26.13,"c":26.65,"v":1314928},{"d":"1995-07-07","o":26.48,"h":27.35,"l":26.48,"c":27.23,"v":1359898},{"d":"1995-07-10","o":27.23,"h":27.58,"l":27.23,"c":27.41,"v":1287687},{"d":"1995-07-11","o":27.12,"h":27.23,"l":26.48,"c":26.54,"v":1161426},{"d":"1995-07-12","o":26.65,"h":27,"l":26.54,"c":26.94,"v":762754},{"d":"1995-07-13","o":26.88,"h":26.88,"l":26.6,"c":26.77,"v":331002},{"d":"1995-07-14","o":26.77,"h":26.77,"l":26.25,"c":26.31,"v":441480},{"d":"1995-07-17","o":26.42,"h":26.6,"l":26.19,"c":26.6,"v":338785},{"d":"1995-07-18","o":26.48,"h":26.48,"l":26.19,"c":26.25,"v":252738},{"d":"1995-07-19","o":26.08,"h":27.06,"l":25.79,"c":26.02,"v":765997},{"d":"1995-07-20","o":26.02,"h":26.08,"l":25.67,"c":25.67,"v":392403},{"d":"1995-07-21","o":25.67,"h":26.08,"l":25.67,"c":25.84,"v":694434},{"d":"1995-07-24","o":25.96,"h":25.96,"l":25.73,"c":25.73,"v":189607},{"d":"1995-07-25","o":25.67,"h":26.08,"l":25.67,"c":25.9,"v":219011},{"d":"1995-07-26","o":26.02,"h":26.48,"l":25.79,"c":25.79,"v":789346},{"d":"1995-07-27","o":25.84,"h":26.31,"l":25.84,"c":26.19,"v":417915},{"d":"1995-07-28","o":26.08,"h":26.25,"l":26.08,"c":26.13,"v":150908},{"d":"1995-07-31","o":26.08,"h":26.13,"l":25.9,"c":25.9,"v":279114},{"d":"1995-08-01","o":25.84,"h":25.96,"l":25.67,"c":25.73,"v":268737},{"d":"1995-08-02","o":25.84,"h":25.96,"l":25.44,"c":25.44,"v":319327},{"d":"1995-08-03","o":25.32,"h":25.5,"l":25.15,"c":25.5,"v":737891},{"d":"1995-08-04","o":25.56,"h":25.79,"l":25.56,"c":25.67,"v":299005},{"d":"1995-08-07","o":25.61,"h":25.84,"l":25.56,"c":25.84,"v":287546},{"d":"1995-08-08","o":25.84,"h":25.9,"l":25.61,"c":25.73,"v":721243},{"d":"1995-08-09","o":25.67,"h":25.67,"l":24.51,"c":24.57,"v":2514406},{"d":"1995-08-10","o":24.8,"h":25.03,"l":24.51,"c":24.69,"v":906959},{"d":"1995-08-11","o":24.69,"h":24.69,"l":24.34,"c":24.46,"v":631953},{"d":"1995-08-14","o":24.57,"h":24.57,"l":24.11,"c":24.28,"v":449480},{"d":"1995-08-15","o":24.23,"h":24.4,"l":23.82,"c":23.82,"v":1212882},{"d":"1995-08-16","o":23.94,"h":24.23,"l":23.88,"c":24.17,"v":941551},{"d":"1995-08-17","o":24.23,"h":24.4,"l":24.11,"c":24.4,"v":751944},{"d":"1995-08-18","o":24.51,"h":25.03,"l":24.51,"c":24.92,"v":951496},{"d":"1995-08-21","o":24.92,"h":25.03,"l":24.86,"c":24.92,"v":339002},{"d":"1995-08-22","o":25.03,"h":25.15,"l":24.92,"c":25.15,"v":359757},{"d":"1995-08-23","o":25.15,"h":25.27,"l":24.98,"c":25.03,"v":495747},{"d":"1995-08-24","o":24.98,"h":25.38,"l":24.92,"c":25.38,"v":392619},{"d":"1995-08-25","o":25.38,"h":25.38,"l":25.21,"c":25.32,"v":159988},{"d":"1995-08-28","o":25.09,"h":25.09,"l":24.8,"c":24.86,"v":246036},{"d":"1995-08-29","o":24.51,"h":24.8,"l":24.51,"c":24.75,"v":578551},{"d":"1995-08-30","o":24.69,"h":24.8,"l":24.57,"c":24.8,"v":627629},{"d":"1995-08-31","o":24.86,"h":24.98,"l":24.8,"c":24.8,"v":493152},{"d":"1995-09-01","o":24.92,"h":25.09,"l":24.92,"c":24.98,"v":214254},{"d":"1995-09-05","o":25.09,"h":25.21,"l":24.86,"c":25.03,"v":297059},{"d":"1995-09-06","o":24.98,"h":25.5,"l":24.98,"c":25.5,"v":346136},{"d":"1995-09-07","o":25.38,"h":25.5,"l":25.15,"c":25.15,"v":297924},{"d":"1995-09-08","o":25.21,"h":25.61,"l":25.21,"c":25.61,"v":326462},{"d":"1995-09-11","o":25.67,"h":25.96,"l":25.67,"c":25.79,"v":289276},{"d":"1995-09-12","o":25.84,"h":25.9,"l":25.79,"c":25.79,"v":283871},{"d":"1995-09-13","o":25.84,"h":25.9,"l":25.73,"c":25.84,"v":320625},{"d":"1995-09-14","o":25.9,"h":26.25,"l":25.67,"c":26.25,"v":312409},{"d":"1995-09-15","o":26.36,"h":26.36,"l":25.56,"c":25.56,"v":755403},{"d":"1995-09-18","o":25.61,"h":25.61,"l":25.27,"c":25.44,"v":901554},{"d":"1995-09-19","o":25.38,"h":25.84,"l":25.32,"c":25.84,"v":189391},{"d":"1995-09-20","o":25.67,"h":25.73,"l":25.5,"c":25.5,"v":294248},{"d":"1995-09-21","o":25.38,"h":25.38,"l":24.86,"c":24.92,"v":506557},{"d":"1995-09-22","o":24.51,"h":24.8,"l":24.4,"c":24.69,"v":681030},{"d":"1995-09-25","o":24.8,"h":24.8,"l":24.4,"c":24.57,"v":412726},{"d":"1995-09-26","o":24.51,"h":24.63,"l":24.28,"c":24.4,"v":1673388},{"d":"1995-09-27","o":24.28,"h":24.34,"l":24.11,"c":24.17,"v":579200},{"d":"1995-09-28","o":23.99,"h":24.11,"l":23.99,"c":24.11,"v":868475},{"d":"1995-09-29","o":24.11,"h":24.46,"l":24.05,"c":24.11,"v":527312},{"d":"1995-10-02","o":24.23,"h":24.34,"l":23.82,"c":23.88,"v":349379},{"d":"1995-10-03","o":23.88,"h":24.34,"l":23.42,"c":23.76,"v":577254},{"d":"1995-10-04","o":23.65,"h":23.82,"l":23.42,"c":23.42,"v":776158},{"d":"1995-10-05","o":23.42,"h":23.82,"l":23.36,"c":23.7,"v":761456},{"d":"1995-10-06","o":23.7,"h":23.94,"l":23.47,"c":23.7,"v":693353},{"d":"1995-10-09","o":23.82,"h":23.88,"l":23.36,"c":23.47,"v":175338},{"d":"1995-10-10","o":23.13,"h":23.7,"l":23.01,"c":23.53,"v":357162},{"d":"1995-10-11","o":23.42,"h":23.65,"l":23.36,"c":23.47,"v":434346},{"d":"1995-10-12","o":23.7,"h":23.88,"l":23.59,"c":23.82,"v":298140},{"d":"1995-10-13","o":23.94,"h":24.28,"l":23.88,"c":24.11,"v":483856},{"d":"1995-10-16","o":24.05,"h":24.57,"l":24.05,"c":24.51,"v":551742},{"d":"1995-10-17","o":24.51,"h":24.51,"l":23.99,"c":24.4,"v":452723},{"d":"1995-10-18","o":24.4,"h":24.51,"l":23.99,"c":24.05,"v":387214},{"d":"1995-10-19","o":24.05,"h":24.11,"l":23.82,"c":23.88,"v":471100},{"d":"1995-10-20","o":23.76,"h":23.76,"l":23.47,"c":23.65,"v":782644},{"d":"1995-10-23","o":23.65,"h":23.65,"l":23.3,"c":23.3,"v":318463},{"d":"1995-10-24","o":23.36,"h":23.82,"l":23.36,"c":23.47,"v":573362},{"d":"1995-10-25","o":23.47,"h":24.17,"l":23.47,"c":24.05,"v":944794},{"d":"1995-10-26","o":23.94,"h":23.99,"l":23.07,"c":23.42,"v":836910},{"d":"1995-10-27","o":23.42,"h":23.99,"l":23.36,"c":23.99,"v":597577},{"d":"1995-10-30","o":24.23,"h":24.51,"l":24.11,"c":24.23,"v":538338},{"d":"1995-10-31","o":24.28,"h":24.28,"l":23.88,"c":23.88,"v":548499},{"d":"1995-11-01","o":23.99,"h":24.98,"l":23.94,"c":24.98,"v":588280},{"d":"1995-11-02","o":24.8,"h":25.27,"l":24.8,"c":25.09,"v":506340},{"d":"1995-11-03","o":25.21,"h":25.67,"l":25.15,"c":25.61,"v":661788},{"d":"1995-11-06","o":25.38,"h":25.44,"l":25.21,"c":25.27,"v":239766},{"d":"1995-11-07","o":25.38,"h":25.56,"l":25.32,"c":25.5,"v":330786},{"d":"1995-11-08","o":25.56,"h":25.73,"l":25.44,"c":25.73,"v":382674},{"d":"1995-11-09","o":25.67,"h":25.67,"l":25.09,"c":25.21,"v":417482},{"d":"1995-11-10","o":25.09,"h":25.15,"l":24.98,"c":25.15,"v":326246},{"d":"1995-11-13","o":25.27,"h":25.67,"l":25.27,"c":25.61,"v":279547},{"d":"1995-11-14","o":25.73,"h":26.48,"l":25.73,"c":26.19,"v":917985},{"d":"1995-11-15","o":26.31,"h":26.31,"l":26.08,"c":26.13,"v":699623},{"d":"1995-11-16","o":26.19,"h":26.65,"l":26.13,"c":26.54,"v":847936},{"d":"1995-11-17","o":26.36,"h":26.83,"l":26.13,"c":26.71,"v":879069},{"d":"1995-11-20","o":26.83,"h":27.17,"l":26.6,"c":27.17,"v":709352},{"d":"1995-11-21","o":27.12,"h":27.12,"l":26.6,"c":26.71,"v":666977},{"d":"1995-11-22","o":26.71,"h":26.83,"l":26.48,"c":26.83,"v":499638},{"d":"1995-11-24","o":26.77,"h":26.83,"l":26.71,"c":26.77,"v":150043},{"d":"1995-11-27","o":26.88,"h":26.88,"l":26.71,"c":26.77,"v":371432},{"d":"1995-11-28","o":26.54,"h":26.6,"l":26.36,"c":26.36,"v":771185},{"d":"1995-11-29","o":26.42,"h":26.42,"l":25.56,"c":25.84,"v":1118186},{"d":"1995-11-30","o":25.9,"h":25.96,"l":25.67,"c":25.67,"v":506124},{"d":"1995-12-01","o":25.61,"h":25.61,"l":25.32,"c":25.38,"v":909770},{"d":"1995-12-04","o":25.38,"h":25.96,"l":25.27,"c":25.9,"v":535311},{"d":"1995-12-05","o":25.79,"h":26.08,"l":25.61,"c":25.96,"v":856584},{"d":"1995-12-06","o":26.31,"h":26.6,"l":26.02,"c":26.6,"v":892906},{"d":"1995-12-07","o":26.54,"h":26.54,"l":26.13,"c":26.13,"v":463100},{"d":"1995-12-08","o":26.02,"h":26.25,"l":25.67,"c":25.73,"v":459209},{"d":"1995-12-11","o":25.73,"h":25.9,"l":25.5,"c":25.73,"v":300086},{"d":"1995-12-12","o":25.67,"h":25.84,"l":25.67,"c":25.79,"v":404294},{"d":"1995-12-13","o":25.67,"h":25.84,"l":25.61,"c":25.84,"v":302031},{"d":"1995-12-14","o":25.84,"h":26.19,"l":25.5,"c":25.5,"v":442778},{"d":"1995-12-15","o":25.38,"h":25.44,"l":25.15,"c":25.21,"v":991061},{"d":"1995-12-18","o":25.27,"h":25.27,"l":24.69,"c":24.75,"v":156096},{"d":"1995-12-19","o":24.75,"h":24.86,"l":24.28,"c":24.8,"v":939821},{"d":"1995-12-20","o":25.21,"h":25.32,"l":24.92,"c":24.98,"v":714973},{"d":"1995-12-21","o":24.98,"h":25.15,"l":23.94,"c":24.11,"v":1533723},{"d":"1995-12-22","o":24.17,"h":24.17,"l":23.59,"c":23.7,"v":821992},{"d":"1995-12-26","o":23.99,"h":24.28,"l":23.88,"c":24.23,"v":609252},{"d":"1995-12-27","o":24.23,"h":24.57,"l":24.23,"c":24.23,"v":546986},{"d":"1995-12-28","o":24.28,"h":24.57,"l":24.28,"c":24.46,"v":423103},{"d":"1995-12-29","o":24.57,"h":24.86,"l":24.34,"c":24.4,"v":339866},{"d":"1996-01-02","o":24.34,"h":24.92,"l":24.28,"c":24.86,"v":917769},{"d":"1996-01-03","o":24.98,"h":25.32,"l":24.92,"c":25.32,"v":612927},{"d":"1996-01-04","o":25.38,"h":25.56,"l":25.09,"c":25.32,"v":673895},{"d":"1996-01-05","o":25.27,"h":25.5,"l":25.21,"c":25.44,"v":586983},{"d":"1996-01-08","o":25.38,"h":25.5,"l":25.38,"c":25.44,"v":94912},{"d":"1996-01-09","o":25.56,"h":25.67,"l":24.98,"c":25.03,"v":533149},{"d":"1996-01-10","o":24.92,"h":25.15,"l":24.8,"c":24.92,"v":622440},{"d":"1996-01-11","o":24.98,"h":25.03,"l":24.69,"c":25.03,"v":457912},{"d":"1996-01-12","o":25.03,"h":25.27,"l":24.98,"c":25.03,"v":639520},{"d":"1996-01-15","o":25.03,"h":25.15,"l":24.8,"c":24.86,"v":473046},{"d":"1996-01-16","o":24.8,"h":24.86,"l":24.05,"c":24.46,"v":553040},{"d":"1996-01-17","o":24.46,"h":24.46,"l":24.05,"c":24.4,"v":310031},{"d":"1996-01-18","o":24.46,"h":24.46,"l":23.82,"c":23.82,"v":622224},{"d":"1996-01-19","o":23.59,"h":23.99,"l":23.59,"c":23.76,"v":1121646},{"d":"1996-01-22","o":24.63,"h":24.75,"l":24.17,"c":24.4,"v":804264},{"d":"1996-01-23","o":24.4,"h":24.46,"l":24.05,"c":24.4,"v":441048},{"d":"1996-01-24","o":24.34,"h":24.34,"l":23.36,"c":23.7,"v":4158391},{"d":"1996-01-25","o":23.47,"h":23.7,"l":23.3,"c":23.47,"v":2513325},{"d":"1996-01-26","o":23.53,"h":23.99,"l":23.53,"c":23.88,"v":1458269},{"d":"1996-01-29","o":23.99,"h":23.99,"l":23.7,"c":23.99,"v":1198397},{"d":"1996-01-30","o":23.99,"h":24.4,"l":23.99,"c":24.4,"v":1338494},{"d":"1996-01-31","o":24.51,"h":24.8,"l":24.46,"c":24.69,"v":918634},{"d":"1996-02-01","o":24.69,"h":24.75,"l":24.57,"c":24.63,"v":737026},{"d":"1996-02-02","o":24.63,"h":24.63,"l":24.17,"c":24.28,"v":781563},{"d":"1996-02-05","o":24.23,"h":24.46,"l":24.17,"c":24.34,"v":932903},{"d":"1996-02-06","o":24.28,"h":24.34,"l":23.99,"c":24.05,"v":1562910},{"d":"1996-02-07","o":24.05,"h":24.11,"l":23.88,"c":23.99,"v":1778677},{"d":"1996-02-08","o":23.99,"h":24.8,"l":23.99,"c":24.63,"v":1426055},{"d":"1996-02-09","o":24.57,"h":24.8,"l":24.4,"c":24.75,"v":1226070},{"d":"1996-02-12","o":24.8,"h":25.38,"l":24.63,"c":25.09,"v":627412},{"d":"1996-02-13","o":24.98,"h":25.15,"l":24.86,"c":24.98,"v":659410},{"d":"1996-02-14","o":24.98,"h":24.98,"l":24.23,"c":24.23,"v":1160345},{"d":"1996-02-15","o":24.34,"h":24.63,"l":24.28,"c":24.46,"v":1044895},{"d":"1996-02-16","o":24.51,"h":24.57,"l":24.34,"c":24.57,"v":748268},{"d":"1996-02-20","o":24.46,"h":24.57,"l":24.17,"c":24.34,"v":527960},{"d":"1996-02-21","o":24.34,"h":24.51,"l":24.05,"c":24.51,"v":643411},{"d":"1996-02-22","o":24.86,"h":24.92,"l":24.51,"c":24.69,"v":877556},{"d":"1996-02-23","o":24.8,"h":24.86,"l":24.63,"c":24.8,"v":1113430},{"d":"1996-02-26","o":24.8,"h":24.92,"l":24.51,"c":24.92,"v":1088567},{"d":"1996-02-27","o":24.86,"h":24.92,"l":24.86,"c":24.92,"v":488828},{"d":"1996-02-28","o":25.09,"h":25.15,"l":24.57,"c":24.63,"v":877556},{"d":"1996-02-29","o":24.57,"h":24.8,"l":24.57,"c":24.63,"v":605360},{"d":"1996-03-01","o":24.86,"h":25.09,"l":24.6,"c":24.98,"v":611414},{"d":"1996-03-04","o":25.09,"h":25.15,"l":24.86,"c":25.15,"v":605144},{"d":"1996-03-05","o":25.03,"h":25.09,"l":24.8,"c":24.98,"v":732486},{"d":"1996-03-06","o":24.98,"h":25.84,"l":24.98,"c":25.5,"v":1062839},{"d":"1996-03-07","o":25.56,"h":25.67,"l":25.44,"c":25.56,"v":1030842},{"d":"1996-03-08","o":25.56,"h":25.56,"l":24.75,"c":24.98,"v":685570},{"d":"1996-03-11","o":24.92,"h":25.44,"l":24.75,"c":25.44,"v":514556},{"d":"1996-03-12","o":25.38,"h":25.56,"l":24.8,"c":25.27,"v":658761},{"d":"1996-03-13","o":25.44,"h":26.08,"l":25.44,"c":26.08,"v":819830},{"d":"1996-03-14","o":26.08,"h":26.77,"l":26.08,"c":26.6,"v":932903},{"d":"1996-03-15","o":26.31,"h":26.54,"l":26.13,"c":26.54,"v":1167912},{"d":"1996-03-18","o":26.71,"h":26.77,"l":26.48,"c":26.65,"v":670869},{"d":"1996-03-19","o":26.83,"h":26.83,"l":26.48,"c":26.71,"v":926417},{"d":"1996-03-20","o":26.6,"h":26.77,"l":25.96,"c":26.08,"v":797129},{"d":"1996-03-21","o":26.13,"h":26.19,"l":25.79,"c":25.9,"v":516286},{"d":"1996-03-22","o":25.96,"h":26.13,"l":25.9,"c":26.13,"v":161069},{"d":"1996-03-25","o":26.08,"h":26.19,"l":26.02,"c":26.13,"v":525582},{"d":"1996-03-26","o":26.13,"h":26.19,"l":25.67,"c":25.79,"v":554985},{"d":"1996-03-27","o":25.56,"h":25.61,"l":24.98,"c":24.98,"v":1080135},{"d":"1996-03-28","o":24.92,"h":25.44,"l":24.92,"c":25.32,"v":1023923},{"d":"1996-03-29","o":25.44,"h":25.44,"l":25.09,"c":25.27,"v":855287},{"d":"1996-04-01","o":25.38,"h":25.79,"l":25.38,"c":25.61,"v":496179},{"d":"1996-04-02","o":25.73,"h":25.73,"l":25.5,"c":25.67,"v":401916},{"d":"1996-04-03","o":25.67,"h":25.67,"l":25.44,"c":25.61,"v":290573},{"d":"1996-04-04","o":25.61,"h":25.61,"l":25.5,"c":25.56,"v":231118},{"d":"1996-04-08","o":25.61,"h":25.61,"l":25.32,"c":25.38,"v":349812},{"d":"1996-04-09","o":25.15,"h":25.38,"l":25.15,"c":25.32,"v":449480},{"d":"1996-04-10","o":25.21,"h":25.44,"l":25.15,"c":25.27,"v":544175},{"d":"1996-04-11","o":26.6,"h":26.77,"l":25.44,"c":26.13,"v":2047846},{"d":"1996-04-12","o":26.19,"h":27.46,"l":26.19,"c":27.41,"v":2321339},{"d":"1996-04-15","o":27.29,"h":27.35,"l":26.88,"c":27.35,"v":1115160},{"d":"1996-04-16","o":27.29,"h":27.35,"l":26.94,"c":26.94,"v":731621},{"d":"1996-04-17","o":27,"h":27,"l":26.54,"c":26.88,"v":425265},{"d":"1996-04-18","o":26.77,"h":27.06,"l":26.6,"c":27.06,"v":647303},{"d":"1996-04-19","o":27.12,"h":27.17,"l":26.71,"c":26.77,"v":270250},{"d":"1996-04-22","o":26.88,"h":27.06,"l":26.65,"c":26.71,"v":273925},{"d":"1996-04-23","o":26.83,"h":27,"l":25.9,"c":26.08,"v":1776732},{"d":"1996-04-24","o":26.13,"h":26.48,"l":26.02,"c":26.42,"v":1031706},{"d":"1996-04-25","o":26.31,"h":26.48,"l":26.31,"c":26.42,"v":250792},{"d":"1996-04-26","o":26.42,"h":26.42,"l":25.9,"c":26.08,"v":771402},{"d":"1996-04-29","o":26.02,"h":26.42,"l":26.02,"c":26.36,"v":523636},{"d":"1996-04-30","o":26.42,"h":26.42,"l":26.19,"c":26.42,"v":209282},{"d":"1996-05-01","o":26.48,"h":26.54,"l":26.25,"c":26.36,"v":291654},{"d":"1996-05-02","o":26.19,"h":26.54,"l":26.19,"c":26.42,"v":340731},{"d":"1996-05-03","o":26.54,"h":26.83,"l":26.48,"c":26.48,"v":422455},{"d":"1996-05-06","o":26.54,"h":26.71,"l":26.25,"c":26.36,"v":443426},{"d":"1996-05-07","o":26.31,"h":26.36,"l":26.19,"c":26.36,"v":348298},{"d":"1996-05-08","o":26.25,"h":26.36,"l":25.96,"c":26.36,"v":681679},{"d":"1996-05-09","o":26.36,"h":26.54,"l":26.25,"c":26.31,"v":416401},{"d":"1996-05-10","o":26.54,"h":26.54,"l":26.19,"c":26.36,"v":421374},{"d":"1996-05-13","o":26.36,"h":26.71,"l":26.25,"c":26.71,"v":577470},{"d":"1996-05-14","o":26.71,"h":27.12,"l":26.71,"c":27.06,"v":919715},{"d":"1996-05-15","o":27.06,"h":27.46,"l":27.06,"c":27.17,"v":677138},{"d":"1996-05-16","o":27.12,"h":27.29,"l":27.12,"c":27.23,"v":585037},{"d":"1996-05-17","o":27.29,"h":27.29,"l":27.06,"c":27.06,"v":481694},{"d":"1996-05-20","o":27.12,"h":27.17,"l":26.88,"c":27,"v":517150},{"d":"1996-05-21","o":27,"h":27,"l":26.77,"c":26.77,"v":762105},{"d":"1996-05-22","o":26.71,"h":26.83,"l":26.6,"c":26.77,"v":853774},{"d":"1996-05-23","o":26.65,"h":26.77,"l":26.54,"c":26.6,"v":913661},{"d":"1996-05-24","o":26.83,"h":27.35,"l":26.83,"c":27.35,"v":1107376},{"d":"1996-05-28","o":27.35,"h":27.46,"l":27.23,"c":27.46,"v":581146},{"d":"1996-05-29","o":27.52,"h":28.16,"l":27.52,"c":27.69,"v":1112349},{"d":"1996-05-30","o":27.58,"h":27.75,"l":27.58,"c":27.75,"v":534446},{"d":"1996-05-31","o":27.69,"h":27.69,"l":27.35,"c":27.52,"v":515637},{"d":"1996-06-03","o":27.41,"h":27.52,"l":27.17,"c":27.52,"v":623521},{"d":"1996-06-04","o":27.69,"h":27.69,"l":27.46,"c":27.52,"v":242576},{"d":"1996-06-05","o":27.46,"h":27.52,"l":27.29,"c":27.46,"v":407537},{"d":"1996-06-06","o":27.41,"h":27.46,"l":27.06,"c":27.06,"v":558661},{"d":"1996-06-07","o":26.71,"h":27.12,"l":26.71,"c":27.06,"v":659842},{"d":"1996-06-10","o":27.17,"h":27.17,"l":26.77,"c":26.88,"v":482991},{"d":"1996-06-11","o":26.83,"h":27.12,"l":26.71,"c":26.88,"v":308517},{"d":"1996-06-12","o":26.94,"h":27.23,"l":26.88,"c":26.88,"v":482342},{"d":"1996-06-13","o":26.88,"h":26.94,"l":26.6,"c":26.83,"v":349163},{"d":"1996-06-14","o":26.77,"h":26.83,"l":26.71,"c":26.71,"v":244955},{"d":"1996-06-17","o":26.83,"h":26.83,"l":26.6,"c":26.65,"v":167339},{"d":"1996-06-18","o":26.6,"h":26.77,"l":26.08,"c":26.08,"v":474343},{"d":"1996-06-19","o":26.19,"h":26.31,"l":25.9,"c":25.9,"v":280628},{"d":"1996-06-20","o":25.84,"h":26.02,"l":25.67,"c":25.79,"v":373810},{"d":"1996-06-21","o":25.79,"h":25.84,"l":25.61,"c":25.79,"v":906959},{"d":"1996-06-24","o":25.84,"h":26.36,"l":25.84,"c":26.13,"v":705461},{"d":"1996-06-25","o":26.25,"h":26.42,"l":26.19,"c":26.19,"v":362567},{"d":"1996-06-26","o":26.08,"h":26.13,"l":25.9,"c":26.13,"v":233280},{"d":"1996-06-27","o":25.73,"h":26.08,"l":25.61,"c":26.02,"v":328624},{"d":"1996-06-28","o":26.02,"h":26.71,"l":26.02,"c":26.65,"v":367108},{"d":"1996-07-01","o":26.71,"h":26.88,"l":26.31,"c":26.83,"v":655086},{"d":"1996-07-02","o":26.94,"h":26.94,"l":26.42,"c":26.48,"v":489261},{"d":"1996-07-03","o":26.54,"h":26.65,"l":26.48,"c":26.65,"v":271331},{"d":"1996-07-05","o":26.42,"h":26.6,"l":26.42,"c":26.42,"v":169717},{"d":"1996-07-08","o":26.36,"h":26.36,"l":25.79,"c":25.79,"v":402781},{"d":"1996-07-09","o":25.79,"h":26.02,"l":25.44,"c":25.79,"v":479748},{"d":"1996-07-10","o":25.79,"h":26.02,"l":25.38,"c":26.02,"v":584605},{"d":"1996-07-11","o":25.9,"h":25.9,"l":25.44,"c":25.67,"v":353703},{"d":"1996-07-12","o":25.79,"h":25.79,"l":25.38,"c":25.67,"v":391106},{"d":"1996-07-15","o":25.61,"h":25.67,"l":25.21,"c":25.21,"v":270466},{"d":"1996-07-16","o":24.98,"h":25.21,"l":24.86,"c":25.03,"v":456398},{"d":"1996-07-17","o":25.09,"h":25.09,"l":24.8,"c":24.8,"v":409267},{"d":"1996-07-18","o":24.69,"h":25.09,"l":24.69,"c":24.98,"v":813344},{"d":"1996-07-19","o":24.8,"h":24.98,"l":24.75,"c":24.86,"v":431103},{"d":"1996-07-22","o":24.75,"h":24.98,"l":24.63,"c":24.86,"v":714109},{"d":"1996-07-23","o":25.03,"h":25.15,"l":24.57,"c":24.69,"v":743728},{"d":"1996-07-24","o":24.46,"h":24.69,"l":24.28,"c":24.28,"v":472181},{"d":"1996-07-25","o":24.4,"h":24.51,"l":24.11,"c":24.11,"v":1471457},{"d":"1996-07-26","o":24.11,"h":24.34,"l":24.05,"c":24.17,"v":616602},{"d":"1996-07-29","o":24.11,"h":24.28,"l":23.94,"c":24.05,"v":503097},{"d":"1996-07-30","o":24.11,"h":24.28,"l":24.05,"c":24.23,"v":322787},{"d":"1996-07-31","o":24.34,"h":24.69,"l":24.23,"c":24.69,"v":485153},{"d":"1996-08-01","o":24.57,"h":25.27,"l":24.57,"c":25.15,"v":489909},{"d":"1996-08-02","o":25.44,"h":25.5,"l":25.09,"c":25.21,"v":550661},{"d":"1996-08-05","o":25.03,"h":25.09,"l":24.86,"c":24.92,"v":162150},{"d":"1996-08-06","o":24.98,"h":25.27,"l":24.8,"c":25.09,"v":703082},{"d":"1996-08-07","o":25.09,"h":25.21,"l":24.92,"c":25.21,"v":275439},{"d":"1996-08-08","o":25.09,"h":25.38,"l":24.98,"c":25.38,"v":460074},{"d":"1996-08-09","o":25.38,"h":25.5,"l":25.21,"c":25.32,"v":301383},{"d":"1996-08-12","o":25.21,"h":25.56,"l":25.21,"c":25.5,"v":233064},{"d":"1996-08-13","o":25.44,"h":25.5,"l":24.8,"c":25.03,"v":361270},{"d":"1996-08-14","o":24.92,"h":25.09,"l":24.8,"c":25.03,"v":408618},{"d":"1996-08-15","o":25.21,"h":25.32,"l":25.09,"c":25.21,"v":463533},{"d":"1996-08-16","o":25.27,"h":25.44,"l":25.15,"c":25.32,"v":324732},{"d":"1996-08-19","o":25.38,"h":25.61,"l":25.32,"c":25.5,"v":312625},{"d":"1996-08-20","o":25.44,"h":25.61,"l":25.44,"c":25.5,"v":876907},{"d":"1996-08-21","o":25.38,"h":25.5,"l":25.32,"c":25.5,"v":242144},{"d":"1996-08-22","o":25.5,"h":25.73,"l":25.5,"c":25.73,"v":292951},{"d":"1996-08-23","o":25.84,"h":25.96,"l":25.67,"c":25.67,"v":420293},{"d":"1996-08-26","o":25.56,"h":25.61,"l":25.44,"c":25.5,"v":121937},{"d":"1996-08-27","o":25.61,"h":25.61,"l":25.38,"c":25.5,"v":271331},{"d":"1996-08-28","o":25.44,"h":25.67,"l":25.38,"c":25.38,"v":248198},{"d":"1996-08-29","o":25.27,"h":25.73,"l":25.27,"c":25.32,"v":420725},{"d":"1996-08-30","o":25.27,"h":25.44,"l":25.09,"c":25.32,"v":371432},{"d":"1996-09-03","o":25.09,"h":25.21,"l":24.86,"c":24.92,"v":667409},{"d":"1996-09-04","o":25.09,"h":25.21,"l":24.86,"c":25.15,"v":460722},{"d":"1996-09-05","o":25.03,"h":25.21,"l":24.86,"c":24.98,"v":307004},{"d":"1996-09-06","o":25.09,"h":25.15,"l":24.95,"c":25.09,"v":395862},{"d":"1996-09-09","o":25.21,"h":25.61,"l":25.15,"c":25.61,"v":398673},{"d":"1996-09-10","o":25.73,"h":26.02,"l":25.38,"c":25.56,"v":650546},{"d":"1996-09-11","o":25.56,"h":26.13,"l":25.56,"c":25.96,"v":610981},{"d":"1996-09-12","o":25.96,"h":26.6,"l":25.96,"c":26.54,"v":516286},{"d":"1996-09-13","o":26.54,"h":27.17,"l":26.54,"c":26.65,"v":699839},{"d":"1996-09-16","o":26.71,"h":26.71,"l":26.25,"c":26.25,"v":485801},{"d":"1996-09-17","o":26.19,"h":26.54,"l":26.19,"c":26.42,"v":705028},{"d":"1996-09-18","o":26.42,"h":26.48,"l":26.25,"c":26.31,"v":491206},{"d":"1996-09-19","o":26.19,"h":26.54,"l":26.19,"c":26.54,"v":460290},{"d":"1996-09-20","o":26.65,"h":26.83,"l":26.54,"c":26.83,"v":701569},{"d":"1996-09-23","o":26.6,"h":26.83,"l":26.54,"c":26.83,"v":556931},{"d":"1996-09-24","o":26.71,"h":27.12,"l":26.71,"c":26.83,"v":761673},{"d":"1996-09-25","o":26.83,"h":26.88,"l":26.71,"c":26.77,"v":395430},{"d":"1996-09-26","o":26.65,"h":26.77,"l":26.54,"c":26.65,"v":866313},{"d":"1996-09-27","o":26.36,"h":26.83,"l":26.36,"c":26.65,"v":720811},{"d":"1996-09-30","o":26.65,"h":27.06,"l":26.65,"c":26.94,"v":368189},{"d":"1996-10-01","o":26.94,"h":26.94,"l":26.83,"c":26.94,"v":346136},{"d":"1996-10-02","o":26.94,"h":27.17,"l":26.83,"c":27.06,"v":454669},{"d":"1996-10-03","o":27.12,"h":27.23,"l":27.12,"c":27.17,"v":527312},{"d":"1996-10-04","o":27.23,"h":27.46,"l":27.17,"c":27.41,"v":550229},{"d":"1996-10-07","o":27.52,"h":27.81,"l":27.52,"c":27.64,"v":780266},{"d":"1996-10-08","o":27.58,"h":27.81,"l":27.58,"c":27.64,"v":533582},{"d":"1996-10-09","o":27.58,"h":27.69,"l":27.58,"c":27.64,"v":556715},{"d":"1996-10-10","o":27.64,"h":27.93,"l":27.58,"c":27.93,"v":508502},{"d":"1996-10-11","o":27.93,"h":28.21,"l":27.93,"c":28.16,"v":416185},{"d":"1996-10-14","o":28.04,"h":28.56,"l":28.04,"c":28.45,"v":516069},{"d":"1996-10-15","o":28.56,"h":28.73,"l":27.98,"c":27.98,"v":540500},{"d":"1996-10-16","o":27.75,"h":27.81,"l":27.46,"c":27.69,"v":449264},{"d":"1996-10-17","o":27.69,"h":27.93,"l":27.58,"c":27.81,"v":687516},{"d":"1996-10-18","o":27.93,"h":28.56,"l":27.87,"c":28.5,"v":359108},{"d":"1996-10-21","o":28.62,"h":28.68,"l":28.45,"c":28.68,"v":529041},{"d":"1996-10-22","o":28.68,"h":28.68,"l":28.21,"c":28.39,"v":272628},{"d":"1996-10-23","o":28.21,"h":28.45,"l":28.04,"c":28.04,"v":626331},{"d":"1996-10-24","o":28.04,"h":28.1,"l":27.23,"c":27.29,"v":1193208},{"d":"1996-10-25","o":27.23,"h":27.69,"l":27.23,"c":27.29,"v":829343},{"d":"1996-10-28","o":27.41,"h":27.75,"l":27.35,"c":27.58,"v":604711},{"d":"1996-10-29","o":27.46,"h":27.58,"l":27.41,"c":27.52,"v":555634},{"d":"1996-10-30","o":27.75,"h":27.81,"l":27.17,"c":27.17,"v":486450},{"d":"1996-10-31","o":27.06,"h":27.75,"l":27.06,"c":27.75,"v":634115},{"d":"1996-11-01","o":29.14,"h":29.95,"l":28.91,"c":29.95,"v":3120847},{"d":"1996-11-04","o":29.89,"h":30.12,"l":29.66,"c":29.95,"v":1801811},{"d":"1996-11-05","o":29.95,"h":30.59,"l":29.95,"c":30.53,"v":1119267},{"d":"1996-11-06","o":30.47,"h":30.82,"l":30.41,"c":30.82,"v":612278},{"d":"1996-11-07","o":30.7,"h":30.99,"l":30.7,"c":30.87,"v":727297},{"d":"1996-11-08","o":30.64,"h":30.99,"l":30.64,"c":30.99,"v":641033},{"d":"1996-11-11","o":30.64,"h":31.11,"l":30.64,"c":31.11,"v":493585},{"d":"1996-11-12","o":31.05,"h":31.63,"l":30.99,"c":31.45,"v":1038841},{"d":"1996-11-13","o":31.34,"h":31.51,"l":31.22,"c":31.22,"v":917337},{"d":"1996-11-14","o":31.11,"h":31.91,"l":31.05,"c":31.91,"v":883826},{"d":"1996-11-15","o":32.09,"h":32.09,"l":31.39,"c":31.57,"v":919715},{"d":"1996-11-18","o":31.57,"h":31.57,"l":31.39,"c":31.45,"v":487747},{"d":"1996-11-19","o":31.45,"h":31.45,"l":31.22,"c":31.39,"v":626548},{"d":"1996-11-20","o":31.39,"h":31.63,"l":31.31,"c":31.57,"v":315652},{"d":"1996-11-21","o":31.57,"h":31.63,"l":31.51,"c":31.57,"v":142043},{"d":"1996-11-22","o":31.63,"h":31.8,"l":31.45,"c":31.8,"v":345920},{"d":"1996-11-25","o":31.8,"h":32.26,"l":31.74,"c":32.2,"v":348731},{"d":"1996-11-26","o":32.15,"h":32.38,"l":31.86,"c":32.03,"v":895500},{"d":"1996-11-27","o":31.86,"h":32.32,"l":31.86,"c":32.32,"v":342893},{"d":"1996-11-29","o":32.32,"h":32.38,"l":32.15,"c":32.15,"v":82372},{"d":"1996-12-02","o":32.15,"h":32.38,"l":31.97,"c":32.38,"v":423536},{"d":"1996-12-03","o":32.32,"h":32.38,"l":32.09,"c":32.15,"v":485801},{"d":"1996-12-04","o":32.09,"h":32.12,"l":31.39,"c":31.57,"v":797346},{"d":"1996-12-05","o":31.34,"h":31.8,"l":30.82,"c":31.8,"v":1346710},{"d":"1996-12-06","o":31.68,"h":31.68,"l":30.76,"c":31.57,"v":536392},{"d":"1996-12-09","o":31.51,"h":31.8,"l":31.51,"c":31.74,"v":378782},{"d":"1996-12-10","o":31.63,"h":31.97,"l":31.63,"c":31.8,"v":174690},{"d":"1996-12-11","o":31.57,"h":31.8,"l":31.34,"c":31.8,"v":887285},{"d":"1996-12-12","o":31.91,"h":32.09,"l":31.39,"c":31.39,"v":600604},{"d":"1996-12-13","o":31.28,"h":31.28,"l":31.11,"c":31.11,"v":538554},{"d":"1996-12-16","o":31.16,"h":31.34,"l":30.82,"c":30.82,"v":381809},{"d":"1996-12-17","o":30.41,"h":30.93,"l":30.41,"c":30.87,"v":499422},{"d":"1996-12-18","o":30.93,"h":31.11,"l":30.82,"c":30.93,"v":401483},{"d":"1996-12-19","o":31.16,"h":31.57,"l":31.16,"c":31.57,"v":403429},{"d":"1996-12-20","o":32.38,"h":32.38,"l":32.09,"c":32.26,"v":762105},{"d":"1996-12-23","o":32.26,"h":32.32,"l":31.68,"c":31.68,"v":277817},{"d":"1996-12-24","o":31.74,"h":31.74,"l":31.51,"c":31.68,"v":174257},{"d":"1996-12-26","o":31.8,"h":32.26,"l":31.8,"c":32.26,"v":113289},{"d":"1996-12-27","o":32.26,"h":32.32,"l":32.03,"c":32.32,"v":106370},{"d":"1996-12-30","o":32.32,"h":32.67,"l":32.2,"c":32.26,"v":276952},{"d":"1996-12-31","o":32.2,"h":32.2,"l":31.91,"c":31.97,"v":318463},{"d":"1997-01-02","o":31.97,"h":31.97,"l":31.05,"c":31.51,"v":269601},{"d":"1997-01-03","o":31.63,"h":32.09,"l":31.57,"c":32.03,"v":306355},{"d":"1997-01-06","o":32.15,"h":32.38,"l":31.91,"c":32.2,"v":433481},{"d":"1997-01-07","o":31.91,"h":32.09,"l":31.51,"c":32.09,"v":271980},{"d":"1997-01-08","o":32.15,"h":32.32,"l":31.91,"c":32.26,"v":509583},{"d":"1997-01-09","o":32.26,"h":32.38,"l":32.03,"c":32.2,"v":327543},{"d":"1997-01-10","o":31.91,"h":32.32,"l":31.45,"c":32.09,"v":442994},{"d":"1997-01-13","o":32.03,"h":32.09,"l":31.91,"c":32.03,"v":294464},{"d":"1997-01-14","o":32.2,"h":32.44,"l":32.2,"c":32.44,"v":523636},{"d":"1997-01-15","o":32.32,"h":32.49,"l":32.15,"c":32.26,"v":372945},{"d":"1997-01-16","o":32.38,"h":32.96,"l":32.32,"c":32.9,"v":991709},{"d":"1997-01-17","o":32.96,"h":33.07,"l":32.78,"c":32.84,"v":405591},{"d":"1997-01-20","o":32.84,"h":33.01,"l":32.49,"c":32.49,"v":406456},{"d":"1997-01-21","o":32.09,"h":32.55,"l":32.03,"c":32.26,"v":514556},{"d":"1997-01-22","o":32.15,"h":32.15,"l":31.34,"c":31.63,"v":311328},{"d":"1997-01-23","o":31.63,"h":32.55,"l":31.45,"c":32.44,"v":673031},{"d":"1997-01-24","o":32.84,"h":33.53,"l":32.78,"c":33.01,"v":980035},{"d":"1997-01-27","o":32.72,"h":32.72,"l":32.2,"c":32.26,"v":655086},{"d":"1997-01-28","o":32.38,"h":32.67,"l":31.97,"c":32.03,"v":616602},{"d":"1997-01-29","o":31.97,"h":32.44,"l":31.8,"c":32.2,"v":752808},{"d":"1997-01-30","o":32.32,"h":33.48,"l":32.2,"c":33.3,"v":844693},{"d":"1997-01-31","o":33.19,"h":33.65,"l":33.01,"c":33.01,"v":433913},{"d":"1997-02-03","o":33.01,"h":33.36,"l":33.01,"c":33.36,"v":600387},{"d":"1997-02-04","o":33.36,"h":34.17,"l":33.3,"c":34.17,"v":698542},{"d":"1997-02-05","o":34.11,"h":34.69,"l":34.05,"c":34.05,"v":882528},{"d":"1997-02-06","o":34,"h":34.46,"l":33.94,"c":34.4,"v":728162},{"d":"1997-02-07","o":34.57,"h":35.38,"l":34.57,"c":35.33,"v":865665},{"d":"1997-02-10","o":35.44,"h":35.67,"l":34.81,"c":35.09,"v":843180},{"d":"1997-02-11","o":34.4,"h":34.75,"l":34.34,"c":34.75,"v":496828},{"d":"1997-02-12","o":34.63,"h":34.86,"l":34.52,"c":34.81,"v":691408},{"d":"1997-02-13","o":34.69,"h":35.33,"l":34.69,"c":35.33,"v":481910},{"d":"1997-02-14","o":35.27,"h":35.27,"l":34.69,"c":34.81,"v":628061},{"d":"1997-02-18","o":34.92,"h":34.92,"l":34.29,"c":34.63,"v":594550},{"d":"1997-02-19","o":34.46,"h":34.52,"l":34,"c":34,"v":636493},{"d":"1997-02-20","o":34,"h":34.05,"l":33.65,"c":34.05,"v":696380},{"d":"1997-02-21","o":34.05,"h":34.52,"l":33.88,"c":34.52,"v":513259},{"d":"1997-02-24","o":34.63,"h":34.86,"l":34.29,"c":34.81,"v":567093},{"d":"1997-02-25","o":34.81,"h":35.62,"l":34.81,"c":35.62,"v":977008},{"d":"1997-02-26","o":35.62,"h":35.73,"l":35.33,"c":35.62,"v":542013},{"d":"1997-02-27","o":35.67,"h":35.9,"l":35.15,"c":35.15,"v":1038409},{"d":"1997-02-28","o":35.21,"h":35.21,"l":34.29,"c":34.29,"v":652059},{"d":"1997-03-03","o":34.29,"h":34.57,"l":33.94,"c":34.05,"v":526879},{"d":"1997-03-04","o":33.94,"h":34.23,"l":33.77,"c":33.94,"v":464614},{"d":"1997-03-05","o":33.82,"h":34.46,"l":33.71,"c":34.34,"v":646006},{"d":"1997-03-06","o":34.46,"h":34.46,"l":34.17,"c":34.23,"v":576389},{"d":"1997-03-07","o":34.29,"h":34.29,"l":33.82,"c":34.11,"v":618548},{"d":"1997-03-10","o":34.17,"h":34.57,"l":33.94,"c":34.11,"v":1239907},{"d":"1997-03-11","o":34,"h":34.57,"l":33.71,"c":34.34,"v":941335},{"d":"1997-03-12","o":34.23,"h":34.4,"l":34.11,"c":34.34,"v":433049},{"d":"1997-03-13","o":34.23,"h":34.29,"l":33.71,"c":33.71,"v":802534},{"d":"1997-03-14","o":33.71,"h":34.17,"l":33.71,"c":33.94,"v":594766},{"d":"1997-03-17","o":33.82,"h":34.52,"l":33.82,"c":34.46,"v":481045},{"d":"1997-03-18","o":34.4,"h":34.46,"l":34.05,"c":34.23,"v":364081},{"d":"1997-03-19","o":34.05,"h":34.17,"l":33.53,"c":33.65,"v":478018},{"d":"1997-03-20","o":33.65,"h":33.65,"l":32.96,"c":33.07,"v":581578},{"d":"1997-03-21","o":33.07,"h":33.13,"l":32.26,"c":32.38,"v":1026518},{"d":"1997-03-24","o":32.32,"h":32.32,"l":31.91,"c":32.03,"v":943713},{"d":"1997-03-25","o":32.03,"h":32.03,"l":30.76,"c":30.87,"v":976792},{"d":"1997-03-26","o":31.11,"h":31.91,"l":31.11,"c":31.68,"v":718865},{"d":"1997-03-27","o":31.63,"h":31.68,"l":31.34,"c":31.34,"v":409699},{"d":"1997-03-31","o":31.16,"h":31.63,"l":31.16,"c":31.39,"v":892257},{"d":"1997-04-01","o":31.39,"h":31.51,"l":30.82,"c":31.05,"v":992142},{"d":"1997-04-02","o":30.99,"h":31.05,"l":30.82,"c":30.82,"v":838424},{"d":"1997-04-03","o":30.7,"h":31.11,"l":30.7,"c":31.05,"v":668490},{"d":"1997-04-04","o":30.93,"h":30.93,"l":30.7,"c":30.93,"v":528609},{"d":"1997-04-07","o":30.82,"h":31.11,"l":30.82,"c":30.93,"v":394133},{"d":"1997-04-08","o":31.16,"h":31.51,"l":31.11,"c":31.45,"v":314571},{"d":"1997-04-09","o":31.45,"h":31.74,"l":31.39,"c":31.45,"v":439535},{"d":"1997-04-10","o":31.11,"h":31.68,"l":31.11,"c":31.57,"v":296843},{"d":"1997-04-11","o":31.45,"h":31.51,"l":31.28,"c":31.39,"v":682327},{"d":"1997-04-14","o":31.28,"h":31.51,"l":31.11,"c":31.45,"v":649032},{"d":"1997-04-15","o":31.51,"h":32.32,"l":31.45,"c":32.32,"v":280195},{"d":"1997-04-16","o":32.38,"h":32.49,"l":31.74,"c":32.2,"v":347433},{"d":"1997-04-17","o":32.15,"h":32.32,"l":31.91,"c":32.03,"v":231983},{"d":"1997-04-18","o":32.09,"h":32.49,"l":31.91,"c":32.38,"v":687948},{"d":"1997-04-21","o":32.32,"h":32.44,"l":31.97,"c":32.03,"v":175338},{"d":"1997-04-22","o":32.15,"h":32.49,"l":32.15,"c":32.26,"v":380512},{"d":"1997-04-23","o":32.44,"h":32.55,"l":31.97,"c":32.15,"v":242144},{"d":"1997-04-24","o":31.91,"h":32.09,"l":31.39,"c":31.39,"v":766645},{"d":"1997-04-25","o":31.51,"h":31.8,"l":31.51,"c":31.68,"v":244522},{"d":"1997-04-28","o":31.68,"h":32.38,"l":31.68,"c":32.2,"v":191986},{"d":"1997-04-29","o":32.38,"h":32.72,"l":32.15,"c":32.67,"v":543527},{"d":"1997-04-30","o":32.49,"h":33.53,"l":32.49,"c":33.19,"v":392187},{"d":"1997-05-01","o":33.13,"h":33.19,"l":32.49,"c":32.84,"v":268304},{"d":"1997-05-02","o":32.72,"h":33.3,"l":32.72,"c":33.3,"v":232847},{"d":"1997-05-05","o":33.36,"h":33.71,"l":33.3,"c":33.48,"v":434130},{"d":"1997-05-06","o":33.71,"h":34.34,"l":33.71,"c":34.23,"v":391322},{"d":"1997-05-07","o":34.46,"h":34.52,"l":33.71,"c":33.71,"v":288843},{"d":"1997-05-08","o":33.77,"h":34.29,"l":33.71,"c":33.94,"v":175122},{"d":"1997-05-09","o":33.88,"h":34.17,"l":33.88,"c":34.11,"v":402348},{"d":"1997-05-12","o":34.29,"h":34.75,"l":34.29,"c":34.57,"v":416617},{"d":"1997-05-13","o":34.46,"h":34.46,"l":34,"c":34,"v":566876},{"d":"1997-05-14","o":34,"h":34.52,"l":34,"c":34.23,"v":510232},{"d":"1997-05-15","o":34.23,"h":34.69,"l":34.11,"c":34.69,"v":231550},{"d":"1997-05-16","o":34.86,"h":34.86,"l":34.4,"c":34.57,"v":445156},{"d":"1997-05-19","o":34.63,"h":34.69,"l":34.34,"c":34.69,"v":234145},{"d":"1997-05-20","o":34.63,"h":34.92,"l":34.52,"c":34.92,"v":470235},{"d":"1997-05-21","o":34.81,"h":34.86,"l":34.4,"c":34.57,"v":617683},{"d":"1997-05-22","o":34.46,"h":34.63,"l":34.05,"c":34.17,"v":275006},{"d":"1997-05-23","o":34.57,"h":35.15,"l":34.57,"c":35.15,"v":532284},{"d":"1997-05-27","o":35.04,"h":35.5,"l":34.86,"c":35.5,"v":306788},{"d":"1997-05-28","o":35.44,"h":35.5,"l":35.04,"c":35.09,"v":251657},{"d":"1997-05-29","o":35.38,"h":35.73,"l":35.33,"c":35.62,"v":353703},{"d":"1997-05-30","o":35.5,"h":35.96,"l":35.27,"c":35.96,"v":356081},{"d":"1997-06-02","o":36.08,"h":36.89,"l":36.02,"c":36.83,"v":577686},{"d":"1997-06-03","o":36.71,"h":37,"l":36.42,"c":36.6,"v":411861},{"d":"1997-06-04","o":36.19,"h":36.25,"l":35.67,"c":35.67,"v":506989},{"d":"1997-06-05","o":35.67,"h":35.9,"l":35.5,"c":35.73,"v":599739},{"d":"1997-06-06","o":35.79,"h":36.42,"l":35.67,"c":36.42,"v":247981},{"d":"1997-06-09","o":36.37,"h":36.54,"l":36.25,"c":36.48,"v":134476},{"d":"1997-06-10","o":36.37,"h":37.18,"l":36.37,"c":37.12,"v":336840},{"d":"1997-06-11","o":37.35,"h":37.52,"l":37.23,"c":37.35,"v":348514},{"d":"1997-06-12","o":37.47,"h":37.99,"l":37.41,"c":37.99,"v":362784},{"d":"1997-06-13","o":37.75,"h":38.62,"l":37.75,"c":38.62,"v":386782},{"d":"1997-06-16","o":38.56,"h":38.56,"l":38.16,"c":38.22,"v":169068},{"d":"1997-06-17","o":38.16,"h":38.74,"l":38.04,"c":38.62,"v":622656},{"d":"1997-06-18","o":38.56,"h":38.85,"l":38.51,"c":38.8,"v":357379},{"d":"1997-06-19","o":38.85,"h":39.6,"l":38.56,"c":39.26,"v":379647},{"d":"1997-06-20","o":39.26,"h":39.32,"l":38.97,"c":39.03,"v":465262},{"d":"1997-06-23","o":38.85,"h":38.91,"l":37.29,"c":37.29,"v":312841},{"d":"1997-06-24","o":37.64,"h":39.32,"l":37.49,"c":39.32,"v":943497},{"d":"1997-06-25","o":39.32,"h":39.4,"l":39.08,"c":39.32,"v":613792},{"d":"1997-06-26","o":39.26,"h":39.58,"l":39.08,"c":39.2,"v":483207},{"d":"1997-06-27","o":39.14,"h":39.14,"l":38.77,"c":38.77,"v":687516},{"d":"1997-06-30","o":38.77,"h":39.32,"l":37.58,"c":37.58,"v":856801},{"d":"1997-07-01","o":38.27,"h":38.91,"l":38.22,"c":38.45,"v":757132},{"d":"1997-07-02","o":38.56,"h":39.2,"l":38.51,"c":39.2,"v":280844},{"d":"1997-07-03","o":39.32,"h":39.43,"l":39.14,"c":39.17,"v":147448},{"d":"1997-07-07","o":39.29,"h":39.32,"l":38.62,"c":38.91,"v":567525},{"d":"1997-07-08","o":38.85,"h":40.01,"l":38.82,"c":40.01,"v":337056},{"d":"1997-07-09","o":39.95,"h":39.98,"l":39.2,"c":39.23,"v":361270},{"d":"1997-07-10","o":39.26,"h":40.01,"l":39.14,"c":39.78,"v":318246},{"d":"1997-07-11","o":39.72,"h":40.18,"l":39.66,"c":40.1,"v":274790},{"d":"1997-07-14","o":40.1,"h":40.1,"l":39.29,"c":39.46,"v":254251},{"d":"1997-07-15","o":39.34,"h":39.78,"l":39.26,"c":39.72,"v":333164},{"d":"1997-07-16","o":39.6,"h":40.24,"l":39.6,"c":40.12,"v":385052},{"d":"1997-07-17","o":39.81,"h":40.07,"l":39.4,"c":39.6,"v":225280},{"d":"1997-07-18","o":39.55,"h":39.6,"l":38.68,"c":38.82,"v":468722},{"d":"1997-07-21","o":38.53,"h":38.85,"l":38.27,"c":38.8,"v":497044},{"d":"1997-07-22","o":38.82,"h":39.46,"l":38.8,"c":39.43,"v":332732},{"d":"1997-07-23","o":39.6,"h":39.6,"l":39.2,"c":39.26,"v":398673},{"d":"1997-07-24","o":39.37,"h":40.04,"l":39.14,"c":39.84,"v":589577},{"d":"1997-07-25","o":39.6,"h":39.72,"l":39.2,"c":39.69,"v":466127},{"d":"1997-07-28","o":39.58,"h":40.24,"l":39.58,"c":40.15,"v":355000},{"d":"1997-07-29","o":40.12,"h":40.12,"l":39.4,"c":39.46,"v":421158},{"d":"1997-07-30","o":39.46,"h":40.7,"l":39.46,"c":40.56,"v":412942},{"d":"1997-07-31","o":40.44,"h":41.45,"l":40.3,"c":40.79,"v":385701},{"d":"1997-08-01","o":40.5,"h":40.73,"l":40.07,"c":40.27,"v":245819},{"d":"1997-08-04","o":40.24,"h":40.24,"l":39.75,"c":39.89,"v":381377},{"d":"1997-08-05","o":39.89,"h":40.12,"l":39.69,"c":39.72,"v":373594},{"d":"1997-08-06","o":39.78,"h":40.53,"l":39.78,"c":40.36,"v":281925},{"d":"1997-08-07","o":40.12,"h":40.18,"l":39.55,"c":39.72,"v":387214},{"d":"1997-08-08","o":39.34,"h":39.63,"l":38.68,"c":38.8,"v":580281},{"d":"1997-08-11","o":38.77,"h":39.06,"l":38.45,"c":38.68,"v":420077},{"d":"1997-08-12","o":38.77,"h":38.94,"l":37.87,"c":37.93,"v":628277},{"d":"1997-08-13","o":38.04,"h":38.07,"l":37.35,"c":37.55,"v":511962},{"d":"1997-08-14","o":37.67,"h":38.45,"l":37.67,"c":38.27,"v":354352},{"d":"1997-08-15","o":38.16,"h":38.25,"l":36.92,"c":37.26,"v":399754},{"d":"1997-08-18","o":36.89,"h":37.73,"l":36.83,"c":37.73,"v":407537},{"d":"1997-08-19","o":37.84,"h":37.99,"l":37.09,"c":37.67,"v":434994},{"d":"1997-08-20","o":37.55,"h":38.68,"l":37.41,"c":38.33,"v":634547},{"d":"1997-08-21","o":38.22,"h":38.68,"l":37.96,"c":38.01,"v":594334},{"d":"1997-08-22","o":38.01,"h":38.04,"l":36.89,"c":37.64,"v":321273},{"d":"1997-08-25","o":37.75,"h":38.22,"l":37.44,"c":37.47,"v":421374},{"d":"1997-08-26","o":37.52,"h":38.01,"l":37.32,"c":37.55,"v":394997},{"d":"1997-08-27","o":37.61,"h":38.22,"l":37.58,"c":38.16,"v":579200},{"d":"1997-08-28","o":38.13,"h":38.25,"l":37.7,"c":37.84,"v":369486},{"d":"1997-08-29","o":37.84,"h":38.01,"l":37.61,"c":37.73,"v":246684},{"d":"1997-09-02","o":37.81,"h":38.94,"l":37.7,"c":38.94,"v":370134},{"d":"1997-09-03","o":38.94,"h":39.52,"l":38.85,"c":38.97,"v":405375},{"d":"1997-09-04","o":39.06,"h":39.08,"l":38.39,"c":38.42,"v":372296},{"d":"1997-09-05","o":38.53,"h":38.85,"l":37.81,"c":38.39,"v":433481},{"d":"1997-09-08","o":38.51,"h":38.71,"l":38.36,"c":38.45,"v":228740},{"d":"1997-09-09","o":38.56,"h":39.32,"l":38.53,"c":39.03,"v":279979},{"d":"1997-09-10","o":39.03,"h":39.06,"l":38.82,"c":38.82,"v":251657},{"d":"1997-09-11","o":38.8,"h":38.8,"l":38.27,"c":38.77,"v":474775},{"d":"1997-09-12","o":38.74,"h":39.63,"l":38.65,"c":39.49,"v":333597},{"d":"1997-09-15","o":39.6,"h":39.95,"l":39.6,"c":39.86,"v":298572},{"d":"1997-09-16","o":39.98,"h":40.3,"l":39.75,"c":39.92,"v":465695},{"d":"1997-09-17","o":39.98,"h":40.41,"l":39.84,"c":40.04,"v":307653},{"d":"1997-09-18","o":40.04,"h":41.08,"l":40.04,"c":40.36,"v":341812},{"d":"1997-09-19","o":39.89,"h":40.04,"l":39.46,"c":39.78,"v":533582},{"d":"1997-09-22","o":39.43,"h":39.52,"l":38.77,"c":39.17,"v":1080568},{"d":"1997-09-23","o":39.29,"h":39.34,"l":39.06,"c":39.2,"v":606009},{"d":"1997-09-24","o":39.08,"h":39.17,"l":39,"c":39.08,"v":417698},{"d":"1997-09-25","o":38.97,"h":39.03,"l":38.74,"c":38.74,"v":294464},{"d":"1997-09-26","o":38.62,"h":38.77,"l":38.42,"c":38.51,"v":355433},{"d":"1997-09-29","o":38.25,"h":38.56,"l":38.25,"c":38.33,"v":288195},{"d":"1997-09-30","o":38.22,"h":38.39,"l":38.19,"c":38.36,"v":325165},{"d":"1997-10-01","o":38.07,"h":38.53,"l":37.9,"c":38.27,"v":580929},{"d":"1997-10-02","o":38.27,"h":38.27,"l":37.64,"c":37.93,"v":524934},{"d":"1997-10-03","o":38.27,"h":38.36,"l":37.78,"c":38.04,"v":450993},{"d":"1997-10-06","o":38.04,"h":38.27,"l":37.96,"c":38.04,"v":418996},{"d":"1997-10-07","o":37.93,"h":37.96,"l":37.44,"c":37.47,"v":1013546},{"d":"1997-10-08","o":37.47,"h":37.47,"l":36.54,"c":36.6,"v":428292},{"d":"1997-10-09","o":36.54,"h":37.12,"l":36.08,"c":36.89,"v":514340},{"d":"1997-10-10","o":36.77,"h":36.83,"l":36.48,"c":36.71,"v":156961},{"d":"1997-10-13","o":36.83,"h":36.94,"l":36.6,"c":36.68,"v":201715},{"d":"1997-10-14","o":36.86,"h":36.89,"l":36.66,"c":36.66,"v":353703},{"d":"1997-10-15","o":36.68,"h":36.71,"l":36.34,"c":36.34,"v":298140},{"d":"1997-10-16","o":36.11,"h":36.74,"l":35.85,"c":36.08,"v":292951},{"d":"1997-10-17","o":35.73,"h":36.05,"l":35.3,"c":35.5,"v":306355},{"d":"1997-10-20","o":35.62,"h":35.82,"l":34.4,"c":34.57,"v":605576},{"d":"1997-10-21","o":34.81,"h":36.19,"l":34.81,"c":36.11,"v":591307},{"d":"1997-10-22","o":36.54,"h":36.77,"l":35.85,"c":35.96,"v":598658},{"d":"1997-10-23","o":35.96,"h":36.22,"l":35.56,"c":35.96,"v":468073},{"d":"1997-10-24","o":36.08,"h":36.14,"l":34.66,"c":34.69,"v":1387139},{"d":"1997-10-27","o":34.57,"h":34.69,"l":34.52,"c":34.55,"v":883826},{"d":"1997-10-28","o":34.26,"h":34.69,"l":33.39,"c":34.23,"v":1512103},{"d":"1997-10-29","o":34.23,"h":35.15,"l":34.23,"c":34.63,"v":2051954},{"d":"1997-10-30","o":34.34,"h":34.83,"l":34.34,"c":34.69,"v":1312983},{"d":"1997-10-31","o":34.78,"h":35.38,"l":34.69,"c":35.15,"v":550229},{"d":"1997-11-03","o":35.5,"h":35.7,"l":35.18,"c":35.7,"v":1052245},{"d":"1997-11-04","o":35.59,"h":35.79,"l":35.38,"c":35.5,"v":372945},{"d":"1997-11-05","o":35.62,"h":36.54,"l":35.5,"c":36.22,"v":467857},{"d":"1997-11-06","o":36.31,"h":37.06,"l":36.31,"c":37.03,"v":648384},{"d":"1997-11-07","o":36.92,"h":37.06,"l":36.71,"c":36.86,"v":2268587},{"d":"1997-11-10","o":36.8,"h":36.83,"l":35.27,"c":35.38,"v":1322063},{"d":"1997-11-11","o":35.53,"h":35.85,"l":35.5,"c":35.7,"v":563633},{"d":"1997-11-12","o":35.41,"h":35.67,"l":35.33,"c":35.33,"v":390241},{"d":"1997-11-13","o":35.33,"h":35.62,"l":34.69,"c":34.69,"v":957766},{"d":"1997-11-14","o":34.69,"h":34.92,"l":34.49,"c":34.72,"v":492287},{"d":"1997-11-17","o":34.72,"h":34.81,"l":34.66,"c":34.69,"v":899824},{"d":"1997-11-18","o":34.66,"h":35.79,"l":34.66,"c":35.5,"v":669355},{"d":"1997-11-19","o":35.44,"h":35.5,"l":35.15,"c":35.21,"v":850531},{"d":"1997-11-20","o":35.21,"h":35.38,"l":35.01,"c":35.38,"v":573362},{"d":"1997-11-21","o":35.5,"h":35.56,"l":35.24,"c":35.27,"v":428508},{"d":"1997-11-24","o":34.92,"h":35.24,"l":34.83,"c":34.95,"v":527312},{"d":"1997-11-25","o":35.07,"h":35.12,"l":34.49,"c":34.6,"v":495963},{"d":"1997-11-26","o":34.63,"h":35.35,"l":34.63,"c":35.27,"v":575308},{"d":"1997-11-28","o":35.27,"h":35.59,"l":35.18,"c":35.47,"v":132098},{"d":"1997-12-01","o":35.5,"h":36.34,"l":35.47,"c":36.22,"v":576822},{"d":"1997-12-02","o":36.22,"h":36.83,"l":36.22,"c":36.6,"v":358243},{"d":"1997-12-03","o":36.54,"h":36.54,"l":35.85,"c":36.05,"v":440183},{"d":"1997-12-04","o":36.08,"h":36.22,"l":35.96,"c":36.19,"v":713244},{"d":"1997-12-05","o":36.19,"h":36.57,"l":35.93,"c":36.05,"v":694434},{"d":"1997-12-08","o":36.05,"h":36.48,"l":36.05,"c":36.05,"v":612927},{"d":"1997-12-09","o":35.93,"h":36.25,"l":35.85,"c":36.02,"v":511529},{"d":"1997-12-10","o":35.9,"h":36.42,"l":35.9,"c":36.11,"v":541797},{"d":"1997-12-11","o":35.96,"h":36.02,"l":35.56,"c":35.7,"v":818533},{"d":"1997-12-12","o":35.7,"h":35.82,"l":34.69,"c":35.27,"v":591956},{"d":"1997-12-15","o":35.33,"h":35.33,"l":34.81,"c":34.83,"v":549797},{"d":"1997-12-16","o":34.89,"h":35.64,"l":34.89,"c":35.62,"v":465479},{"d":"1997-12-17","o":35.62,"h":35.85,"l":35.5,"c":35.62,"v":395862},{"d":"1997-12-18","o":35.62,"h":35.64,"l":35.27,"c":35.64,"v":592388},{"d":"1997-12-19","o":35.5,"h":35.62,"l":34.81,"c":35.62,"v":1012032},{"d":"1997-12-22","o":35.62,"h":35.9,"l":35.56,"c":35.79,"v":671301},{"d":"1997-12-23","o":35.67,"h":36.19,"l":35.56,"c":36.11,"v":669139},{"d":"1997-12-24","o":36.16,"h":36.37,"l":36.16,"c":36.19,"v":255548},{"d":"1997-12-26","o":36.22,"h":36.51,"l":36.22,"c":36.42,"v":192418},{"d":"1997-12-29","o":36.48,"h":36.89,"l":36.48,"c":36.74,"v":634763},{"d":"1997-12-30","o":36.8,"h":37.99,"l":36.71,"c":37.99,"v":650546},{"d":"1997-12-31","o":37.99,"h":38.07,"l":37.75,"c":38.04,"v":874961},{"d":"1998-01-02","o":38.04,"h":38.65,"l":37.93,"c":38.65,"v":483423},{"d":"1998-01-05","o":38.71,"h":39.06,"l":38.45,"c":38.68,"v":592172},{"d":"1998-01-06","o":38.68,"h":38.68,"l":37.78,"c":37.84,"v":806426},{"d":"1998-01-07","o":37.84,"h":37.93,"l":37.35,"c":37.41,"v":1210288},{"d":"1998-01-08","o":37.41,"h":37.41,"l":36.74,"c":36.92,"v":929444},{"d":"1998-01-09","o":36.89,"h":36.89,"l":35.41,"c":35.47,"v":1352547},{"d":"1998-01-12","o":35.01,"h":35.9,"l":35.01,"c":35.85,"v":684489},{"d":"1998-01-13","o":35.88,"h":35.93,"l":35.35,"c":35.53,"v":602982},{"d":"1998-01-14","o":35.5,"h":35.79,"l":35.38,"c":35.76,"v":520826},{"d":"1998-01-15","o":35.73,"h":36.25,"l":35.73,"c":35.93,"v":848153},{"d":"1998-01-16","o":36.42,"h":36.54,"l":36.16,"c":36.48,"v":455750},{"d":"1998-01-20","o":36.37,"h":36.54,"l":36.25,"c":36.54,"v":447966},{"d":"1998-01-21","o":36.6,"h":36.6,"l":35.9,"c":36.31,"v":446237},{"d":"1998-01-22","o":36.31,"h":36.54,"l":36.31,"c":36.4,"v":827614},{"d":"1998-01-23","o":36.45,"h":36.54,"l":36.08,"c":36.25,"v":884042},{"d":"1998-01-26","o":36.25,"h":36.71,"l":36.11,"c":36.6,"v":620710},{"d":"1998-01-27","o":36.63,"h":37.23,"l":36.6,"c":37.23,"v":1024788},{"d":"1998-01-28","o":37.23,"h":37.23,"l":36.8,"c":36.92,"v":463965},{"d":"1998-01-29","o":37,"h":37,"l":36.8,"c":36.86,"v":703515},{"d":"1998-01-30","o":36.92,"h":37.21,"l":36.71,"c":37.09,"v":486234},{"d":"1998-02-02","o":37.73,"h":38.65,"l":37.73,"c":38.65,"v":476072},{"d":"1998-02-03","o":38.53,"h":38.94,"l":38.19,"c":38.94,"v":490125},{"d":"1998-02-04","o":38.91,"h":39.06,"l":38.45,"c":38.56,"v":360405},{"d":"1998-02-05","o":38.56,"h":38.85,"l":38.19,"c":38.82,"v":324300},{"d":"1998-02-06","o":38.85,"h":39.29,"l":38.74,"c":39.2,"v":307220},{"d":"1998-02-09","o":39.2,"h":39.2,"l":38.16,"c":38.33,"v":620926},{"d":"1998-02-10","o":38.51,"h":39.98,"l":38.51,"c":39.78,"v":453804},{"d":"1998-02-11","o":39.66,"h":39.78,"l":39.14,"c":39.26,"v":454452},{"d":"1998-02-12","o":39.26,"h":39.55,"l":38.53,"c":39.52,"v":396295},{"d":"1998-02-13","o":39.4,"h":39.92,"l":39.03,"c":39.78,"v":310247},{"d":"1998-02-17","o":39.78,"h":40.1,"l":39.49,"c":39.86,"v":307869},{"d":"1998-02-18","o":39.84,"h":40.47,"l":39.84,"c":40.18,"v":352622},{"d":"1998-02-19","o":40.07,"h":40.27,"l":39.78,"c":40.21,"v":298140},{"d":"1998-02-20","o":40.24,"h":40.59,"l":40.12,"c":40.5,"v":300302},{"d":"1998-02-23","o":40.39,"h":40.59,"l":39.81,"c":40.21,"v":350893},{"d":"1998-02-24","o":40.24,"h":40.3,"l":39.11,"c":39.23,"v":605144},{"d":"1998-02-25","o":38.85,"h":39.03,"l":38.65,"c":38.97,"v":885555},{"d":"1998-02-26","o":38.88,"h":39.08,"l":38.8,"c":38.97,"v":1576314},{"d":"1998-02-27","o":38.91,"h":39.08,"l":38.71,"c":38.82,"v":853558},{"d":"1998-03-02","o":38.71,"h":38.91,"l":38.62,"c":38.71,"v":1112133},{"d":"1998-03-03","o":38.65,"h":38.85,"l":38.62,"c":38.85,"v":446021},{"d":"1998-03-04","o":38.82,"h":38.82,"l":38.48,"c":38.62,"v":372513},{"d":"1998-03-05","o":38.39,"h":38.45,"l":38.04,"c":38.07,"v":848801},{"d":"1998-03-06","o":38.19,"h":38.36,"l":37.93,"c":37.96,"v":473478},{"d":"1998-03-09","o":37.99,"h":38.36,"l":37.93,"c":38.07,"v":547418},{"d":"1998-03-10","o":38.19,"h":38.3,"l":37.7,"c":38.07,"v":446453},{"d":"1998-03-11","o":38.04,"h":38.16,"l":37.67,"c":37.73,"v":644708},{"d":"1998-03-12","o":37.96,"h":38.16,"l":37.87,"c":38.07,"v":886852},{"d":"1998-03-13","o":38.1,"h":38.1,"l":37.55,"c":37.7,"v":1004898},{"d":"1998-03-16","o":37.7,"h":38.1,"l":37.61,"c":38.1,"v":757132},{"d":"1998-03-17","o":38.07,"h":38.27,"l":37.78,"c":38.27,"v":711730},{"d":"1998-03-18","o":38.51,"h":38.56,"l":38.27,"c":38.51,"v":764051},{"d":"1998-03-19","o":38.33,"h":38.68,"l":38.33,"c":38.51,"v":614873},{"d":"1998-03-20","o":38.51,"h":38.59,"l":38.22,"c":38.27,"v":516069},{"d":"1998-03-23","o":38.36,"h":38.74,"l":38.27,"c":38.56,"v":475208},{"d":"1998-03-24","o":38.62,"h":38.91,"l":38.62,"c":38.71,"v":469370},{"d":"1998-03-25","o":38.77,"h":38.8,"l":38.51,"c":38.62,"v":545905},{"d":"1998-03-26","o":38.39,"h":38.45,"l":37.96,"c":38.22,"v":1106079},{"d":"1998-03-27","o":38.33,"h":38.36,"l":37.9,"c":37.93,"v":868692},{"d":"1998-03-30","o":37.78,"h":37.99,"l":37.64,"c":37.78,"v":512610},{"d":"1998-03-31","o":38.01,"h":38.48,"l":37.99,"c":38.33,"v":634979},{"d":"1998-04-01","o":38.22,"h":38.22,"l":37.75,"c":38.16,"v":533582},{"d":"1998-04-02","o":38.16,"h":38.51,"l":38.13,"c":38.27,"v":1057218},{"d":"1998-04-03","o":38.51,"h":38.59,"l":38.25,"c":38.33,"v":604928},{"d":"1998-04-06","o":38.45,"h":38.51,"l":38.3,"c":38.51,"v":937227},{"d":"1998-04-07","o":38.39,"h":38.53,"l":38.22,"c":38.33,"v":657032},{"d":"1998-04-08","o":38.27,"h":38.59,"l":38.1,"c":38.13,"v":662653},{"d":"1998-04-09","o":38.25,"h":38.8,"l":38.13,"c":38.33,"v":622872},{"d":"1998-04-13","o":38.27,"h":38.36,"l":37.81,"c":37.99,"v":740701},{"d":"1998-04-14","o":38.1,"h":38.8,"l":37.87,"c":38.77,"v":477586},{"d":"1998-04-15","o":39.03,"h":39.69,"l":39,"c":39.55,"v":746755},{"d":"1998-04-16","o":39.92,"h":39.92,"l":39.32,"c":39.4,"v":629358},{"d":"1998-04-17","o":39.52,"h":40.36,"l":39.4,"c":40.33,"v":552823},{"d":"1998-04-20","o":40.27,"h":40.47,"l":39.98,"c":40.18,"v":627629},{"d":"1998-04-21","o":40.18,"h":41.14,"l":40.15,"c":41.05,"v":987602},{"d":"1998-04-22","o":40.93,"h":40.93,"l":40.12,"c":40.67,"v":534230},{"d":"1998-04-23","o":40.67,"h":41.31,"l":40.67,"c":41.14,"v":537473},{"d":"1998-04-24","o":41.17,"h":41.28,"l":40.93,"c":41.19,"v":994304},{"d":"1998-04-27","o":41.08,"h":41.08,"l":40.7,"c":40.73,"v":893338},{"d":"1998-04-28","o":40.85,"h":40.85,"l":40.27,"c":40.33,"v":473478},{"d":"1998-04-29","o":40.44,"h":40.44,"l":39.92,"c":40.18,"v":495963},{"d":"1998-04-30","o":40.3,"h":40.73,"l":40.15,"c":40.21,"v":442129},{"d":"1998-05-01","o":40.33,"h":40.36,"l":39.95,"c":40.33,"v":529258},{"d":"1998-05-04","o":40.93,"h":41.6,"l":40.93,"c":41.11,"v":563850},{"d":"1998-05-05","o":41.05,"h":41.17,"l":40.73,"c":40.76,"v":465695},{"d":"1998-05-06","o":40.93,"h":41.14,"l":40.5,"c":40.62,"v":416617},{"d":"1998-05-07","o":40.76,"h":40.76,"l":40.24,"c":40.27,"v":287330},{"d":"1998-05-08","o":40.04,"h":40.82,"l":39.98,"c":40.56,"v":1187154},{"d":"1998-05-11","o":40.67,"h":40.88,"l":40.62,"c":40.73,"v":435643},{"d":"1998-05-12","o":40.85,"h":41.95,"l":40.73,"c":41.63,"v":826100},{"d":"1998-05-13","o":41.57,"h":41.92,"l":41.57,"c":41.74,"v":723838},{"d":"1998-05-14","o":41.63,"h":41.74,"l":41.4,"c":41.63,"v":388511},{"d":"1998-05-15","o":41.57,"h":41.6,"l":40.99,"c":41.02,"v":277385},{"d":"1998-05-18","o":40.7,"h":40.91,"l":40.5,"c":40.67,"v":409915},{"d":"1998-05-19","o":40.62,"h":40.7,"l":40.24,"c":40.44,"v":623305},{"d":"1998-05-20","o":40.53,"h":40.99,"l":40.53,"c":40.91,"v":491639},{"d":"1998-05-21","o":40.96,"h":41.14,"l":40.7,"c":40.85,"v":352838},{"d":"1998-05-22","o":40.79,"h":40.99,"l":40.62,"c":40.7,"v":212957},{"d":"1998-05-26","o":40.79,"h":40.82,"l":39.63,"c":39.63,"v":537257},{"d":"1998-05-27","o":39.63,"h":39.72,"l":38.94,"c":39.55,"v":522123},{"d":"1998-05-28","o":39.6,"h":40.41,"l":39.6,"c":40.21,"v":319976},{"d":"1998-05-29","o":40.33,"h":40.65,"l":40.24,"c":40.24,"v":487747},{"d":"1998-06-01","o":40.18,"h":40.93,"l":40.18,"c":40.5,"v":455101},{"d":"1998-06-02","o":40.5,"h":41.11,"l":40.44,"c":40.53,"v":323003},{"d":"1998-06-03","o":40.47,"h":40.79,"l":40.04,"c":40.53,"v":378350},{"d":"1998-06-04","o":40.56,"h":40.56,"l":40.12,"c":40.44,"v":372080},{"d":"1998-06-05","o":40.33,"h":40.5,"l":40.21,"c":40.24,"v":565363},{"d":"1998-06-08","o":40.18,"h":40.67,"l":40.18,"c":40.62,"v":584172},{"d":"1998-06-09","o":40.56,"h":40.62,"l":40.07,"c":40.36,"v":436075},{"d":"1998-06-10","o":40.33,"h":40.67,"l":40.33,"c":40.41,"v":545473},{"d":"1998-06-11","o":40.39,"h":40.65,"l":39.89,"c":40.1,"v":819830},{"d":"1998-06-12","o":40.01,"h":40.21,"l":39.2,"c":39.4,"v":594550},{"d":"1998-06-15","o":39.32,"h":39.32,"l":38.8,"c":38.82,"v":544175},{"d":"1998-06-16","o":38.74,"h":40.18,"l":38.74,"c":39.89,"v":369918},{"d":"1998-06-17","o":39.89,"h":40.88,"l":39.89,"c":40.24,"v":928579},{"d":"1998-06-18","o":40.01,"h":40.36,"l":40.01,"c":40.07,"v":497584},{"d":"1998-06-19","o":40.3,"h":40.3,"l":36.77,"c":36.94,"v":2766711},{"d":"1998-06-22","o":36.89,"h":37.41,"l":36.14,"c":36.89,"v":1227584},{"d":"1998-06-23","o":36.94,"h":37.52,"l":36.77,"c":37.35,"v":577362},{"d":"1998-06-24","o":37.35,"h":37.52,"l":36.89,"c":37.52,"v":585253},{"d":"1998-06-25","o":37.47,"h":37.52,"l":36.08,"c":36.6,"v":1012357},{"d":"1998-06-26","o":36.83,"h":36.83,"l":35.96,"c":36.42,"v":800697},{"d":"1998-06-29","o":35.73,"h":36.54,"l":35.67,"c":35.96,"v":752160},{"d":"1998-06-30","o":36.02,"h":37.06,"l":35.9,"c":37,"v":712379},{"d":"1998-07-01","o":36.83,"h":36.89,"l":35.62,"c":35.85,"v":478018},{"d":"1998-07-02","o":35.85,"h":35.9,"l":34.69,"c":35.27,"v":855612},{"d":"1998-07-06","o":35.27,"h":36.71,"l":35.27,"c":36.6,"v":597144},{"d":"1998-07-07","o":36.71,"h":37.12,"l":36.66,"c":36.66,"v":595523},{"d":"1998-07-08","o":36.66,"h":36.66,"l":36.08,"c":36.48,"v":423320},{"d":"1998-07-09","o":36.54,"h":36.89,"l":35.56,"c":35.62,"v":866205},{"d":"1998-07-10","o":35.73,"h":35.85,"l":34.86,"c":35.04,"v":983818},{"d":"1998-07-13","o":35.04,"h":35.21,"l":34.69,"c":34.86,"v":884907},{"d":"1998-07-14","o":35.09,"h":35.85,"l":35.09,"c":35.38,"v":287438},{"d":"1998-07-15","o":35.15,"h":35.44,"l":35.09,"c":35.21,"v":626115},{"d":"1998-07-16","o":35.44,"h":35.56,"l":34.92,"c":35.15,"v":765240},{"d":"1998-07-17","o":35.21,"h":35.38,"l":35.04,"c":35.38,"v":607522},{"d":"1998-07-20","o":34.81,"h":35.79,"l":34.81,"c":35.09,"v":533365},{"d":"1998-07-21","o":35.62,"h":35.85,"l":34.81,"c":34.81,"v":1019815},{"d":"1998-07-22","o":35.04,"h":35.38,"l":34.92,"c":35.21,"v":883393},{"d":"1998-07-23","o":35.38,"h":35.38,"l":34.46,"c":34.46,"v":1291903},{"d":"1998-07-24","o":34.92,"h":35.21,"l":34.05,"c":35.04,"v":526123},{"d":"1998-07-27","o":34.92,"h":35.38,"l":34.57,"c":35.15,"v":992899},{"d":"1998-07-28","o":35.15,"h":35.15,"l":33.53,"c":34.23,"v":861017},{"d":"1998-07-29","o":34.69,"h":34.81,"l":34.17,"c":34.4,"v":710325},{"d":"1998-07-30","o":34.63,"h":34.75,"l":33.77,"c":33.77,"v":846639},{"d":"1998-07-31","o":33.77,"h":33.77,"l":32.09,"c":32.38,"v":1034517},{"d":"1998-08-03","o":32.61,"h":33.13,"l":32.15,"c":32.32,"v":916580},{"d":"1998-08-04","o":32.38,"h":32.38,"l":30.64,"c":30.82,"v":727837},{"d":"1998-08-05","o":30.87,"h":31.16,"l":30.3,"c":30.99,"v":978521},{"d":"1998-08-06","o":30.3,"h":30.7,"l":30.24,"c":30.53,"v":1077757},{"d":"1998-08-07","o":31.45,"h":31.63,"l":30.87,"c":31.22,"v":1144022},{"d":"1998-08-10","o":31.28,"h":31.68,"l":31.05,"c":31.68,"v":731513},{"d":"1998-08-11","o":31.11,"h":31.8,"l":30.59,"c":31.68,"v":868692},{"d":"1998-08-12","o":32.03,"h":32.38,"l":31.8,"c":32.32,"v":605036},{"d":"1998-08-13","o":32.44,"h":32.55,"l":31.45,"c":31.57,"v":654870},{"d":"1998-08-14","o":31.45,"h":31.91,"l":31.22,"c":31.34,"v":631845},{"d":"1998-08-17","o":31.28,"h":31.74,"l":31.05,"c":31.68,"v":640925},{"d":"1998-08-18","o":31.57,"h":32.49,"l":31.34,"c":32.32,"v":656924},{"d":"1998-08-19","o":32.32,"h":32.61,"l":32.32,"c":32.49,"v":475208},{"d":"1998-08-20","o":32.49,"h":32.9,"l":32.38,"c":32.78,"v":548499},{"d":"1998-08-21","o":32.67,"h":32.84,"l":31.68,"c":32.72,"v":953550},{"d":"1998-08-24","o":33.24,"h":33.24,"l":31.86,"c":32.15,"v":592064},{"d":"1998-08-25","o":32.26,"h":32.38,"l":31.22,"c":31.39,"v":1261527},{"d":"1998-08-26","o":32.67,"h":32.67,"l":30.53,"c":30.82,"v":1105539},{"d":"1998-08-27","o":30.82,"h":30.82,"l":29.31,"c":29.49,"v":797346},{"d":"1998-08-28","o":29.72,"h":30.53,"l":29.14,"c":29.54,"v":635412},{"d":"1998-08-31","o":29.78,"h":30.3,"l":28.21,"c":28.27,"v":494666},{"d":"1998-09-01","o":28.62,"h":30.24,"l":28.45,"c":29.43,"v":637898},{"d":"1998-09-02","o":29.49,"h":29.78,"l":28.68,"c":29.26,"v":556715},{"d":"1998-09-03","o":29.26,"h":29.78,"l":28.85,"c":29.72,"v":498125},{"d":"1998-09-04","o":29.95,"h":30.06,"l":28.73,"c":29.14,"v":578659},{"d":"1998-09-08","o":29.14,"h":30.06,"l":29.14,"c":30.06,"v":588388},{"d":"1998-09-09","o":30.59,"h":30.87,"l":29.66,"c":29.83,"v":449047},{"d":"1998-09-10","o":29.6,"h":29.6,"l":28.56,"c":28.68,"v":445913},{"d":"1998-09-11","o":28.68,"h":29.14,"l":28.33,"c":29.14,"v":508070},{"d":"1998-09-14","o":29.6,"h":29.83,"l":29.43,"c":29.54,"v":754106},{"d":"1998-09-15","o":29.31,"h":30.53,"l":28.97,"c":30.47,"v":424076},{"d":"1998-09-16","o":30.7,"h":30.93,"l":29.95,"c":30.82,"v":292843},{"d":"1998-09-17","o":31.74,"h":31.8,"l":29.83,"c":30.41,"v":507530},{"d":"1998-09-18","o":30.41,"h":30.64,"l":29.95,"c":30.24,"v":377269},{"d":"1998-09-21","o":29.6,"h":30.12,"l":29.26,"c":29.66,"v":529150},{"d":"1998-09-22","o":29.72,"h":29.95,"l":28.68,"c":28.91,"v":578984},{"d":"1998-09-23","o":29.08,"h":29.08,"l":28.27,"c":28.56,"v":1118619},{"d":"1998-09-24","o":27.98,"h":28.97,"l":27.98,"c":28.56,"v":994844},{"d":"1998-09-25","o":28.56,"h":28.79,"l":27.98,"c":28.73,"v":522015},{"d":"1998-09-28","o":29.43,"h":29.43,"l":28.27,"c":28.5,"v":663085},{"d":"1998-09-29","o":28.68,"h":28.79,"l":28.27,"c":28.56,"v":363324},{"d":"1998-09-30","o":28.33,"h":28.62,"l":27.52,"c":27.52,"v":359324},{"d":"1998-10-01","o":27.29,"h":27.69,"l":26.83,"c":27.64,"v":663950},{"d":"1998-10-02","o":27.64,"h":27.93,"l":26.88,"c":27.87,"v":282898},{"d":"1998-10-05","o":27.87,"h":28.1,"l":27.52,"c":27.87,"v":360514},{"d":"1998-10-06","o":28.1,"h":29.26,"l":27.75,"c":29.08,"v":508070},{"d":"1998-10-07","o":29.08,"h":30.06,"l":29.02,"c":29.37,"v":1176020},{"d":"1998-10-08","o":28.79,"h":29.31,"l":27.69,"c":27.75,"v":658870},{"d":"1998-10-09","o":27.75,"h":29.08,"l":27.64,"c":28.68,"v":1005546},{"d":"1998-10-12","o":28.91,"h":30.18,"l":28.91,"c":30.06,"v":296626},{"d":"1998-10-13","o":30.01,"h":31.05,"l":29.83,"c":30.64,"v":590010},{"d":"1998-10-14","o":30.7,"h":33.07,"l":30.64,"c":32.32,"v":986953},{"d":"1998-10-15","o":32.32,"h":33.07,"l":32.26,"c":33.07,"v":1069217},{"d":"1998-10-16","o":34,"h":34.46,"l":33.53,"c":34.4,"v":430670},{"d":"1998-10-19","o":34.34,"h":34.34,"l":33.71,"c":34.23,"v":540284},{"d":"1998-10-20","o":34.23,"h":34.92,"l":34,"c":34.23,"v":513151},{"d":"1998-10-21","o":34.17,"h":34.17,"l":32.96,"c":33.13,"v":303112},{"d":"1998-10-22","o":33.36,"h":34.86,"l":33.3,"c":34.81,"v":451101},{"d":"1998-10-23","o":34.57,"h":34.63,"l":32.72,"c":33.65,"v":625034},{"d":"1998-10-26","o":33.53,"h":34.75,"l":33.53,"c":34.46,"v":869340},{"d":"1998-10-27","o":34.23,"h":34.4,"l":33.07,"c":33.77,"v":600496},{"d":"1998-10-28","o":33.77,"h":34.11,"l":32.84,"c":33.48,"v":303653},{"d":"1998-10-29","o":33.65,"h":34.52,"l":32.67,"c":34.52,"v":579416},{"d":"1998-10-30","o":34.46,"h":35.15,"l":34.17,"c":34.92,"v":688597},{"d":"1998-11-02","o":35.62,"h":36.71,"l":35.5,"c":35.73,"v":761673},{"d":"1998-11-03","o":34.81,"h":38.16,"l":34.81,"c":37,"v":978737},{"d":"1998-11-04","o":37,"h":37.12,"l":36.25,"c":36.94,"v":574011},{"d":"1998-11-05","o":36.89,"h":37.93,"l":36.48,"c":37.81,"v":367972},{"d":"1998-11-06","o":37,"h":37.7,"l":37,"c":37.52,"v":410996},{"d":"1998-11-09","o":37.47,"h":37.47,"l":36.66,"c":37.18,"v":636169},{"d":"1998-11-10","o":36.6,"h":37.06,"l":36.37,"c":36.37,"v":347109},{"d":"1998-11-11","o":36.37,"h":36.37,"l":34.98,"c":35.21,"v":740701},{"d":"1998-11-12","o":35.44,"h":36.14,"l":34.81,"c":35.09,"v":692705},{"d":"1998-11-13","o":35.15,"h":37,"l":34.23,"c":37,"v":561796},{"d":"1998-11-16","o":36.94,"h":37.7,"l":36.83,"c":37.7,"v":559309},{"d":"1998-11-17","o":37.58,"h":38.16,"l":37.23,"c":37.87,"v":574876},{"d":"1998-11-18","o":37.75,"h":37.75,"l":36.94,"c":37,"v":516178},{"d":"1998-11-19","o":37.35,"h":37.41,"l":36.08,"c":36.54,"v":307869},{"d":"1998-11-20","o":36.71,"h":36.71,"l":35.73,"c":36.37,"v":347001},{"d":"1998-11-23","o":36.37,"h":37.81,"l":35.85,"c":37.81,"v":442021},{"d":"1998-11-24","o":37.35,"h":37.93,"l":36.48,"c":36.83,"v":635844},{"d":"1998-11-25","o":36.83,"h":37.47,"l":36.14,"c":37.41,"v":352298},{"d":"1998-11-27","o":37.18,"h":37.18,"l":36.54,"c":36.71,"v":93831},{"d":"1998-11-30","o":36.25,"h":36.31,"l":34.23,"c":35.27,"v":605144},{"d":"1998-12-01","o":35.62,"h":35.62,"l":34.86,"c":35.15,"v":627953},{"d":"1998-12-02","o":35.15,"h":35.15,"l":33.94,"c":34.23,"v":410131},{"d":"1998-12-03","o":34.34,"h":34.52,"l":33.48,"c":33.71,"v":432508},{"d":"1998-12-04","o":33.71,"h":34.11,"l":33.36,"c":34.11,"v":280628},{"d":"1998-12-07","o":34.17,"h":34.4,"l":33.88,"c":34.4,"v":279006},{"d":"1998-12-08","o":34.52,"h":34.57,"l":32.72,"c":33.24,"v":416942},{"d":"1998-12-09","o":33.42,"h":34.17,"l":33.13,"c":34,"v":458344},{"d":"1998-12-10","o":33.82,"h":34.34,"l":33.77,"c":34.11,"v":430779},{"d":"1998-12-11","o":33.59,"h":33.77,"l":33.13,"c":33.53,"v":589686},{"d":"1998-12-14","o":33.53,"h":34.34,"l":33.24,"c":34,"v":491747},{"d":"1998-12-15","o":33.88,"h":34.11,"l":32.96,"c":33.19,"v":629574},{"d":"1998-12-16","o":33.19,"h":33.82,"l":32.49,"c":32.84,"v":590983},{"d":"1998-12-17","o":32.72,"h":34.69,"l":32.32,"c":34.52,"v":708271},{"d":"1998-12-18","o":34.23,"h":34.46,"l":33.77,"c":33.77,"v":551094},{"d":"1998-12-21","o":33.77,"h":35.73,"l":33.77,"c":35.21,"v":390782},{"d":"1998-12-22","o":35.62,"h":35.62,"l":34,"c":35.27,"v":629683},{"d":"1998-12-23","o":35.27,"h":35.38,"l":34.57,"c":35.33,"v":394349},{"d":"1998-12-24","o":35.38,"h":35.73,"l":35.38,"c":35.67,"v":103344},{"d":"1998-12-28","o":35.44,"h":36.71,"l":35.27,"c":36.19,"v":335651},{"d":"1998-12-29","o":35.5,"h":36.02,"l":35.44,"c":35.96,"v":260629},{"d":"1998-12-30","o":35.9,"h":35.9,"l":35.15,"c":35.56,"v":226361},{"d":"1998-12-31","o":35.62,"h":37.23,"l":35.21,"c":37,"v":569255},{"d":"1999-01-04","o":36.77,"h":36.83,"l":35.73,"c":36.08,"v":655627},{"d":"1999-01-05","o":35.73,"h":36.54,"l":35.5,"c":36.25,"v":591091},{"d":"1999-01-06","o":36.08,"h":37.29,"l":36.02,"c":37.06,"v":835937},{"d":"1999-01-07","o":36.77,"h":37.12,"l":36.08,"c":36.14,"v":744377},{"d":"1999-01-08","o":36.25,"h":37.18,"l":35.79,"c":37.06,"v":716703},{"d":"1999-01-11","o":37,"h":38.22,"l":36.89,"c":37.93,"v":673571},{"d":"1999-01-12","o":37.7,"h":37.87,"l":36.25,"c":36.31,"v":689354},{"d":"1999-01-13","o":34.92,"h":36.6,"l":34.92,"c":36.6,"v":665356},{"d":"1999-01-14","o":36.42,"h":36.42,"l":35.15,"c":35.38,"v":340839},{"d":"1999-01-15","o":35.5,"h":36.42,"l":34.69,"c":36.42,"v":314571},{"d":"1999-01-19","o":36.31,"h":36.71,"l":34.98,"c":36.02,"v":311760},{"d":"1999-01-20","o":36.14,"h":36.14,"l":34.29,"c":34.34,"v":395430},{"d":"1999-01-21","o":33.77,"h":35.62,"l":33.48,"c":33.88,"v":727189},{"d":"1999-01-22","o":33.19,"h":33.77,"l":32.55,"c":33.19,"v":1533939},{"d":"1999-01-25","o":33.07,"h":33.42,"l":32.55,"c":33.36,"v":892690},{"d":"1999-01-26","o":32.96,"h":33.3,"l":32.55,"c":32.84,"v":789130},{"d":"1999-01-27","o":32.84,"h":32.84,"l":31.68,"c":31.91,"v":487099},{"d":"1999-01-28","o":31.45,"h":32.61,"l":31.28,"c":31.39,"v":609900},{"d":"1999-01-29","o":31.45,"h":31.45,"l":30.7,"c":31.11,"v":646870},{"d":"1999-02-01","o":31.11,"h":31.11,"l":30.7,"c":30.87,"v":754322},{"d":"1999-02-02","o":31.11,"h":31.34,"l":30.18,"c":30.47,"v":705244},{"d":"1999-02-03","o":30.53,"h":30.7,"l":29.49,"c":29.6,"v":1524967},{"d":"1999-02-04","o":29.54,"h":30.41,"l":28.85,"c":30.18,"v":1561396},{"d":"1999-02-05","o":30.18,"h":30.82,"l":29.6,"c":29.83,"v":1156994},{"d":"1999-02-08","o":30.3,"h":30.76,"l":29.89,"c":30.64,"v":1370816},{"d":"1999-02-09","o":30.76,"h":31.16,"l":30.3,"c":30.64,"v":788049},{"d":"1999-02-10","o":30.64,"h":31.22,"l":30.59,"c":31.22,"v":809885},{"d":"1999-02-11","o":31.11,"h":32.72,"l":31.11,"c":31.97,"v":1445297},{"d":"1999-02-12","o":31.45,"h":32.03,"l":31.39,"c":31.68,"v":690975},{"d":"1999-02-16","o":30.87,"h":31.8,"l":30.64,"c":31.05,"v":1017437},{"d":"1999-02-17","o":31.05,"h":32.09,"l":31.05,"c":31.97,"v":1215368},{"d":"1999-02-18","o":31.91,"h":31.97,"l":30.64,"c":30.64,"v":715946},{"d":"1999-02-19","o":30.41,"h":31.11,"l":30.3,"c":30.7,"v":694867},{"d":"1999-02-22","o":31.05,"h":31.39,"l":30.3,"c":31.39,"v":468938},{"d":"1999-02-23","o":31.16,"h":31.16,"l":29.26,"c":30.76,"v":598334},{"d":"1999-02-24","o":30.41,"h":30.53,"l":28.68,"c":29.37,"v":1031490},{"d":"1999-02-25","o":29.14,"h":29.43,"l":28.68,"c":29.43,"v":575092},{"d":"1999-02-26","o":29.37,"h":29.95,"l":29.26,"c":29.72,"v":646222},{"d":"1999-03-01","o":29.6,"h":29.72,"l":28.56,"c":29.26,"v":1189532},{"d":"1999-03-02","o":29.26,"h":29.72,"l":27.98,"c":28.33,"v":1022194},{"d":"1999-03-03","o":28.16,"h":28.91,"l":28.1,"c":28.73,"v":1445946},{"d":"1999-03-04","o":28.91,"h":29.95,"l":28.91,"c":29.6,"v":799075},{"d":"1999-03-05","o":30.06,"h":30.41,"l":29.6,"c":29.72,"v":688057},{"d":"1999-03-08","o":29.72,"h":29.95,"l":28.79,"c":29.43,"v":533041},{"d":"1999-03-09","o":29.43,"h":30.41,"l":29.26,"c":30.01,"v":800589},{"d":"1999-03-10","o":30.06,"h":30.06,"l":29.26,"c":29.72,"v":499314},{"d":"1999-03-11","o":29.72,"h":29.95,"l":29.02,"c":29.6,"v":509583},{"d":"1999-03-12","o":30.41,"h":30.53,"l":29.37,"c":29.43,"v":615630},{"d":"1999-03-15","o":29.54,"h":29.54,"l":28.79,"c":29.37,"v":605360},{"d":"1999-03-16","o":29.6,"h":29.6,"l":28.73,"c":29.02,"v":584929},{"d":"1999-03-17","o":28.97,"h":29.37,"l":28.79,"c":29.31,"v":1554586},{"d":"1999-03-18","o":29.31,"h":29.89,"l":29.08,"c":29.72,"v":766645},{"d":"1999-03-19","o":30.64,"h":30.64,"l":29.49,"c":30.18,"v":723838},{"d":"1999-03-22","o":29.6,"h":30.93,"l":29.49,"c":30.93,"v":1217206},{"d":"1999-03-23","o":30.7,"h":30.76,"l":29.6,"c":29.89,"v":707839},{"d":"1999-03-24","o":29.89,"h":30.64,"l":29.72,"c":30.59,"v":805021},{"d":"1999-03-25","o":30.59,"h":31.68,"l":30.59,"c":31.51,"v":910526},{"d":"1999-03-26","o":31.34,"h":31.68,"l":30.93,"c":31.51,"v":784914},{"d":"1999-03-29","o":31.51,"h":32.72,"l":31.39,"c":32.55,"v":738431},{"d":"1999-03-30","o":32.38,"h":33.07,"l":32.26,"c":32.61,"v":802210},{"d":"1999-03-31","o":31.91,"h":32.15,"l":30.99,"c":31.68,"v":513583},{"d":"1999-04-01","o":31.57,"h":31.63,"l":30.99,"c":31.63,"v":385268},{"d":"1999-04-05","o":31.57,"h":32.44,"l":31.16,"c":32.15,"v":301923},{"d":"1999-04-06","o":31.34,"h":31.91,"l":30.99,"c":31.28,"v":470343},{"d":"1999-04-07","o":30.99,"h":31.97,"l":30.99,"c":31.97,"v":533257},{"d":"1999-04-08","o":32.15,"h":32.49,"l":31.8,"c":32.15,"v":581794},{"d":"1999-04-09","o":32.2,"h":32.2,"l":31.22,"c":31.86,"v":388403},{"d":"1999-04-12","o":31.57,"h":32.44,"l":31.51,"c":32.44,"v":342785},{"d":"1999-04-13","o":32.44,"h":32.49,"l":31.45,"c":31.45,"v":1256338},{"d":"1999-04-14","o":31.51,"h":34.92,"l":31.45,"c":34.34,"v":1866887},{"d":"1999-04-15","o":34.69,"h":38.85,"l":34.46,"c":38.1,"v":1993905},{"d":"1999-04-16","o":37.47,"h":40.24,"l":37.47,"c":40.24,"v":2058008},{"d":"1999-04-19","o":42.78,"h":44.29,"l":42.21,"c":42.32,"v":4148338},{"d":"1999-04-20","o":42.21,"h":42.32,"l":40.7,"c":41.63,"v":1558370},{"d":"1999-04-21","o":41.4,"h":41.74,"l":40.7,"c":41.22,"v":960144},{"d":"1999-04-22","o":40.99,"h":41.05,"l":39.2,"c":40.47,"v":1321847},{"d":"1999-04-23","o":40.41,"h":40.76,"l":38.85,"c":39.49,"v":1015924},{"d":"1999-04-26","o":38.85,"h":39.08,"l":38.1,"c":38.8,"v":527420},{"d":"1999-04-27","o":39.03,"h":39.03,"l":37.7,"c":38.27,"v":1222935},{"d":"1999-04-28","o":38.33,"h":41.74,"l":38.27,"c":40.65,"v":1956178},{"d":"1999-04-29","o":41.51,"h":43.48,"l":41.45,"c":43.36,"v":1470701},{"d":"1999-04-30","o":43.25,"h":43.54,"l":42.73,"c":43.48,"v":1141320},{"d":"1999-05-03","o":43.48,"h":45.44,"l":43.48,"c":45.44,"v":1609285},{"d":"1999-05-04","o":44.75,"h":45.56,"l":44.69,"c":44.81,"v":1510914},{"d":"1999-05-05","o":44.63,"h":44.87,"l":43.36,"c":43.88,"v":921553},{"d":"1999-05-06","o":43.83,"h":44.46,"l":42.9,"c":43.42,"v":627737},{"d":"1999-05-07","o":43.42,"h":44.75,"l":43.36,"c":44.29,"v":391646},{"d":"1999-05-10","o":44.35,"h":44.4,"l":44,"c":44,"v":600387},{"d":"1999-05-11","o":44.17,"h":45.33,"l":44.17,"c":45.04,"v":996466},{"d":"1999-05-12","o":44.81,"h":44.81,"l":42.44,"c":43.42,"v":643411},{"d":"1999-05-13","o":43.48,"h":43.71,"l":42.67,"c":42.9,"v":345488},{"d":"1999-05-14","o":42.84,"h":42.9,"l":42.21,"c":42.67,"v":605792},{"d":"1999-05-17","o":42.09,"h":42.09,"l":40.65,"c":40.7,"v":438021},{"d":"1999-05-18","o":40.7,"h":40.7,"l":38.68,"c":39.37,"v":1003492},{"d":"1999-05-19","o":39.78,"h":41.86,"l":39.72,"c":41.69,"v":986088},{"d":"1999-05-20","o":41.69,"h":42.32,"l":40.7,"c":40.99,"v":590010},{"d":"1999-05-21","o":40.76,"h":40.93,"l":39.78,"c":40.53,"v":301923},{"d":"1999-05-24","o":40.53,"h":41.51,"l":39.72,"c":39.95,"v":446345},{"d":"1999-05-25","o":40.18,"h":40.82,"l":39.66,"c":39.66,"v":561796},{"d":"1999-05-26","o":39.78,"h":39.95,"l":37.75,"c":39.66,"v":932146},{"d":"1999-05-27","o":39.2,"h":39.26,"l":37.93,"c":37.99,"v":518231},{"d":"1999-05-28","o":37.93,"h":38.62,"l":37.93,"c":37.93,"v":514556},{"d":"1999-06-01","o":39.32,"h":40.07,"l":38.39,"c":40.01,"v":651843},{"d":"1999-06-02","o":40.01,"h":40.01,"l":38.85,"c":39.08,"v":412618},{"d":"1999-06-03","o":38.91,"h":39.03,"l":38.04,"c":38.33,"v":650654},{"d":"1999-06-04","o":38.85,"h":39.49,"l":38.8,"c":39.49,"v":536500},{"d":"1999-06-07","o":39.72,"h":39.78,"l":38.74,"c":39.43,"v":407645},{"d":"1999-06-08","o":39.72,"h":39.72,"l":38.51,"c":38.62,"v":326678},{"d":"1999-06-09","o":38.62,"h":38.62,"l":37.75,"c":37.93,"v":446669},{"d":"1999-06-10","o":37.23,"h":38.27,"l":36.89,"c":37.93,"v":790860},{"d":"1999-06-11","o":39.08,"h":39.2,"l":38.04,"c":38.45,"v":363973},{"d":"1999-06-14","o":38.51,"h":40.36,"l":38.51,"c":40.18,"v":737891},{"d":"1999-06-15","o":40.12,"h":41.57,"l":39.84,"c":41.17,"v":707190},{"d":"1999-06-16","o":40.7,"h":41.28,"l":40.47,"c":40.76,"v":754214},{"d":"1999-06-17","o":40.7,"h":41.74,"l":40.65,"c":41.69,"v":365270},{"d":"1999-06-18","o":41.63,"h":42.09,"l":41.57,"c":42.09,"v":591848},{"d":"1999-06-21","o":41.98,"h":42.9,"l":41.86,"c":42.84,"v":624386},{"d":"1999-06-22","o":42.84,"h":42.9,"l":40.59,"c":41.74,"v":761024},{"d":"1999-06-23","o":40.47,"h":41.51,"l":40.47,"c":41.4,"v":430346},{"d":"1999-06-24","o":41.05,"h":41.11,"l":37.7,"c":37.93,"v":1148130},{"d":"1999-06-25","o":37.93,"h":38.8,"l":37.47,"c":37.93,"v":1827214},{"d":"1999-06-28","o":38.56,"h":38.62,"l":37.99,"c":38.1,"v":557364},{"d":"1999-06-29","o":37.93,"h":38.91,"l":37.93,"c":38.45,"v":873664},{"d":"1999-06-30","o":38.56,"h":38.56,"l":37.23,"c":37.23,"v":1060461},{"d":"1999-07-01","o":37.35,"h":38.1,"l":37.06,"c":37.99,"v":1146292},{"d":"1999-07-02","o":38.04,"h":39.72,"l":37.93,"c":39.72,"v":638547},{"d":"1999-07-06","o":39.66,"h":39.72,"l":38.39,"c":39.14,"v":552715},{"d":"1999-07-07","o":39.26,"h":39.49,"l":38.97,"c":39.2,"v":248306},{"d":"1999-07-08","o":38.85,"h":39.32,"l":38.62,"c":39.03,"v":354568},{"d":"1999-07-09","o":39.08,"h":40.24,"l":39.03,"c":39.78,"v":402456},{"d":"1999-07-12","o":39.32,"h":39.55,"l":37.93,"c":38.16,"v":2337987},{"d":"1999-07-13","o":37.47,"h":38.51,"l":37.29,"c":38.39,"v":1324225},{"d":"1999-07-14","o":38.39,"h":38.8,"l":38.04,"c":38.45,"v":903932},{"d":"1999-07-15","o":38.45,"h":38.8,"l":37.99,"c":38.22,"v":418563},{"d":"1999-07-16","o":34.34,"h":35.15,"l":33.48,"c":34.17,"v":4994652},{"d":"1999-07-19","o":34,"h":34.05,"l":32.49,"c":33.24,"v":2106545},{"d":"1999-07-20","o":33.07,"h":33.82,"l":32.67,"c":33.71,"v":2102005},{"d":"1999-07-21","o":33.42,"h":33.82,"l":32.78,"c":32.96,"v":1075703},{"d":"1999-07-22","o":32.9,"h":33.01,"l":32.26,"c":32.55,"v":708271},{"d":"1999-07-23","o":32.44,"h":33.13,"l":32.44,"c":32.9,"v":821452},{"d":"1999-07-26","o":32.44,"h":33.24,"l":32.15,"c":32.26,"v":862314},{"d":"1999-07-27","o":32.38,"h":32.55,"l":31.45,"c":32.09,"v":814101},{"d":"1999-07-28","o":32.09,"h":32.09,"l":30.82,"c":31.63,"v":411537},{"d":"1999-07-29","o":31.39,"h":31.39,"l":30.76,"c":30.76,"v":456723},{"d":"1999-07-30","o":31.11,"h":31.11,"l":30.01,"c":30.93,"v":629683},{"d":"1999-08-02","o":31.16,"h":32.96,"l":31.05,"c":32.61,"v":1004249},{"d":"1999-08-03","o":32.61,"h":32.61,"l":31.57,"c":32.44,"v":642979},{"d":"1999-08-04","o":32.67,"h":32.67,"l":31.51,"c":31.51,"v":1090837},{"d":"1999-08-05","o":31.97,"h":32.26,"l":31.45,"c":31.91,"v":1117214},{"d":"1999-08-06","o":31.91,"h":31.91,"l":31.51,"c":31.86,"v":729783},{"d":"1999-08-09","o":31.91,"h":31.97,"l":31.11,"c":31.57,"v":366027},{"d":"1999-08-10","o":31.57,"h":31.74,"l":31.16,"c":31.45,"v":886744},{"d":"1999-08-11","o":31.45,"h":31.63,"l":30.7,"c":31.05,"v":579308},{"d":"1999-08-12","o":30.93,"h":30.93,"l":30.3,"c":30.41,"v":864584},{"d":"1999-08-13","o":30.87,"h":32.49,"l":30.53,"c":32.15,"v":1234610},{"d":"1999-08-16","o":31.8,"h":32.15,"l":31.39,"c":32.15,"v":440616},{"d":"1999-08-17","o":31.74,"h":32.67,"l":31.51,"c":32.61,"v":584821},{"d":"1999-08-18","o":32.38,"h":32.55,"l":31.91,"c":32.55,"v":904689},{"d":"1999-08-19","o":32.2,"h":32.78,"l":31.91,"c":32.72,"v":897662},{"d":"1999-08-20","o":32.72,"h":34.4,"l":32.61,"c":33.88,"v":1304443},{"d":"1999-08-23","o":33.82,"h":33.88,"l":33.01,"c":33.24,"v":674328},{"d":"1999-08-24","o":33.3,"h":33.65,"l":32.61,"c":33.19,"v":411969},{"d":"1999-08-25","o":33.53,"h":33.53,"l":32.26,"c":33.19,"v":587740},{"d":"1999-08-26","o":33.13,"h":33.48,"l":32.9,"c":33.3,"v":606657},{"d":"1999-08-27","o":33.13,"h":33.59,"l":32.55,"c":32.67,"v":597253},{"d":"1999-08-30","o":32.84,"h":32.84,"l":31.74,"c":31.86,"v":371864},{"d":"1999-08-31","o":31.63,"h":31.68,"l":31.45,"c":31.45,"v":352406},{"d":"1999-09-01","o":31.63,"h":31.97,"l":31.45,"c":31.86,"v":814750},{"d":"1999-09-02","o":31.8,"h":31.86,"l":31.45,"c":31.57,"v":1026626},{"d":"1999-09-03","o":31.68,"h":32.26,"l":31.57,"c":31.86,"v":450020},{"d":"1999-09-07","o":31.91,"h":31.91,"l":31.34,"c":31.63,"v":390025},{"d":"1999-09-08","o":31.39,"h":31.63,"l":31.16,"c":31.45,"v":415969},{"d":"1999-09-09","o":31.34,"h":31.8,"l":31.22,"c":31.8,"v":290032},{"d":"1999-09-10","o":31.63,"h":32.78,"l":31.45,"c":32.09,"v":519312},{"d":"1999-09-13","o":31.68,"h":32.09,"l":31.68,"c":32.09,"v":209390},{"d":"1999-09-14","o":31.86,"h":32.2,"l":30.7,"c":30.99,"v":728270},{"d":"1999-09-15","o":31.91,"h":32.2,"l":31.11,"c":31.57,"v":636493},{"d":"1999-09-16","o":31.34,"h":31.39,"l":30.41,"c":30.59,"v":423752},{"d":"1999-09-17","o":30.53,"h":31.05,"l":29.72,"c":29.83,"v":498341},{"d":"1999-09-20","o":30.06,"h":30.76,"l":29.95,"c":30.3,"v":217497},{"d":"1999-09-21","o":30.06,"h":30.06,"l":29.43,"c":29.6,"v":690975},{"d":"1999-09-22","o":29.72,"h":29.83,"l":27.75,"c":28.39,"v":2165351},{"d":"1999-09-23","o":28.39,"h":28.73,"l":27.75,"c":27.87,"v":602333},{"d":"1999-09-24","o":27.75,"h":28.45,"l":27.64,"c":27.98,"v":760808},{"d":"1999-09-27","o":28.1,"h":28.39,"l":27.64,"c":27.98,"v":1011816},{"d":"1999-09-28","o":27.87,"h":27.93,"l":27.41,"c":27.41,"v":1428325},{"d":"1999-09-29","o":27.46,"h":27.69,"l":25.79,"c":25.84,"v":1308983},{"d":"1999-09-30","o":26.13,"h":27.64,"l":25.61,"c":27.06,"v":2910268},{"d":"1999-10-01","o":26.6,"h":27.17,"l":26.08,"c":26.94,"v":1120673},{"d":"1999-10-04","o":27.29,"h":28.45,"l":26.94,"c":27.93,"v":819398},{"d":"1999-10-05","o":27.81,"h":28.27,"l":27.29,"c":27.98,"v":382350},{"d":"1999-10-06","o":27.87,"h":28.5,"l":27.75,"c":28.27,"v":812696},{"d":"1999-10-07","o":28.62,"h":28.68,"l":27.75,"c":28.27,"v":438129},{"d":"1999-10-08","o":28.68,"h":29.83,"l":28.68,"c":29.26,"v":627088},{"d":"1999-10-11","o":29.08,"h":29.08,"l":27.93,"c":28.1,"v":452399},{"d":"1999-10-12","o":28.21,"h":28.21,"l":26.88,"c":26.88,"v":838207},{"d":"1999-10-13","o":27.52,"h":27.64,"l":26.65,"c":26.77,"v":555094},{"d":"1999-10-14","o":26.83,"h":27.06,"l":26.48,"c":26.83,"v":421482},{"d":"1999-10-15","o":27.29,"h":27.29,"l":24.92,"c":25.32,"v":1129213},{"d":"1999-10-18","o":25.32,"h":25.73,"l":24.98,"c":25.5,"v":943821},{"d":"1999-10-19","o":25.73,"h":26.13,"l":25.09,"c":25.79,"v":1195046},{"d":"1999-10-20","o":25.79,"h":26.48,"l":25.44,"c":25.61,"v":1447243},{"d":"1999-10-21","o":25.21,"h":25.56,"l":24.98,"c":25.27,"v":1190938},{"d":"1999-10-22","o":25.38,"h":25.38,"l":24.8,"c":25.09,"v":620710},{"d":"1999-10-25","o":25.09,"h":26.13,"l":25.03,"c":25.73,"v":698542},{"d":"1999-10-26","o":25.9,"h":26.31,"l":25.21,"c":25.27,"v":973765},{"d":"1999-10-27","o":25.56,"h":26.54,"l":24.86,"c":26.54,"v":1279472},{"d":"1999-10-28","o":26.31,"h":26.77,"l":25.32,"c":25.32,"v":1059596},{"d":"1999-10-29","o":25.84,"h":26.25,"l":24.98,"c":25.44,"v":1216017},{"d":"1999-11-01","o":25.56,"h":26.54,"l":25.44,"c":25.96,"v":1508752},{"d":"1999-11-02","o":26.13,"h":26.31,"l":25.84,"c":26.02,"v":887285},{"d":"1999-11-03","o":26.13,"h":26.13,"l":25.21,"c":25.21,"v":976251},{"d":"1999-11-04","o":25.32,"h":25.9,"l":25.32,"c":25.67,"v":540176},{"d":"1999-11-05","o":25.79,"h":25.9,"l":24.69,"c":24.8,"v":1997148},{"d":"1999-11-08","o":24.8,"h":24.92,"l":23.76,"c":24.46,"v":789562},{"d":"1999-11-09","o":24.8,"h":25.15,"l":24.34,"c":24.63,"v":597793},{"d":"1999-11-10","o":24.63,"h":25.56,"l":24.57,"c":25.32,"v":880907},{"d":"1999-11-11","o":25.9,"h":26.48,"l":25.38,"c":25.73,"v":1081649},{"d":"1999-11-12","o":27.29,"h":29.2,"l":26.6,"c":28.79,"v":1826890},{"d":"1999-11-15","o":28.68,"h":29.66,"l":28.27,"c":29.49,"v":1694468},{"d":"1999-11-16","o":29.54,"h":30.41,"l":29.31,"c":30.41,"v":753565},{"d":"1999-11-17","o":30.3,"h":31.11,"l":30.3,"c":31.11,"v":1259149},{"d":"1999-11-18","o":30.99,"h":31.16,"l":30.06,"c":30.64,"v":1273418},{"d":"1999-11-19","o":30.18,"h":31.34,"l":28.68,"c":29.43,"v":1168561},{"d":"1999-11-22","o":29.2,"h":29.54,"l":28.91,"c":29.2,"v":936795},{"d":"1999-11-23","o":29.43,"h":29.72,"l":29.31,"c":29.66,"v":814209},{"d":"1999-11-24","o":29.72,"h":30.53,"l":29.66,"c":29.95,"v":705569},{"d":"1999-11-26","o":29.95,"h":29.95,"l":29.54,"c":29.78,"v":218578},{"d":"1999-11-29","o":29.6,"h":29.6,"l":29.14,"c":29.37,"v":573579},{"d":"1999-11-30","o":29.2,"h":30.01,"l":29.14,"c":29.95,"v":722324},{"d":"1999-12-01","o":29.6,"h":30.18,"l":29.54,"c":29.83,"v":776266},{"d":"1999-12-02","o":29.72,"h":30.24,"l":29.72,"c":30.18,"v":427536},{"d":"1999-12-03","o":30.41,"h":30.53,"l":29.2,"c":29.26,"v":891609},{"d":"1999-12-06","o":29.37,"h":29.78,"l":28.91,"c":29.14,"v":1122835},{"d":"1999-12-07","o":29.49,"h":29.54,"l":28.45,"c":28.5,"v":1252987},{"d":"1999-12-08","o":28.33,"h":29.26,"l":27.75,"c":29.26,"v":659410},{"d":"1999-12-09","o":29.37,"h":29.43,"l":28.33,"c":29.08,"v":481586},{"d":"1999-12-10","o":29.31,"h":29.37,"l":28.91,"c":29.26,"v":622332},{"d":"1999-12-13","o":28.68,"h":29.14,"l":28.04,"c":28.21,"v":606873},{"d":"1999-12-14","o":27.98,"h":29.43,"l":27.87,"c":29.26,"v":564390},{"d":"1999-12-15","o":29.2,"h":29.2,"l":28.39,"c":28.79,"v":561255},{"d":"1999-12-16","o":28.56,"h":28.68,"l":28.16,"c":28.62,"v":469046},{"d":"1999-12-17","o":29.02,"h":29.37,"l":28.1,"c":29.08,"v":1122943},{"d":"1999-12-20","o":28.91,"h":29.37,"l":27.69,"c":28.27,"v":752160},{"d":"1999-12-21","o":28.27,"h":28.68,"l":26.88,"c":27.12,"v":880475},{"d":"1999-12-22","o":27.41,"h":27.98,"l":26.36,"c":26.94,"v":993007},{"d":"1999-12-23","o":27.52,"h":28.91,"l":27.06,"c":28.5,"v":454777},{"d":"1999-12-27","o":28.16,"h":29.14,"l":28.16,"c":28.56,"v":409159},{"d":"1999-12-28","o":28.33,"h":29.02,"l":28.21,"c":29.02,"v":424617},{"d":"1999-12-29","o":29.14,"h":31.34,"l":29.14,"c":30.99,"v":771942},{"d":"1999-12-30","o":30.76,"h":31.34,"l":30.53,"c":30.64,"v":502016},{"d":"1999-12-31","o":30.47,"h":31.16,"l":30.35,"c":31.05,"v":268196},{"d":"2000-01-03","o":30.82,"h":31.16,"l":30.3,"c":30.35,"v":595847},{"d":"2000-01-04","o":30.06,"h":30.12,"l":28.91,"c":29.43,"v":464938},{"d":"2000-01-05","o":29.43,"h":29.95,"l":28.73,"c":29.6,"v":719189},{"d":"2000-01-06","o":30.06,"h":32.78,"l":29.43,"c":31.57,"v":1485186},{"d":"2000-01-07","o":31.63,"h":34.23,"l":31.16,"c":33.77,"v":1297092},{"d":"2000-01-10","o":32.38,"h":32.96,"l":31.22,"c":31.68,"v":1052462},{"d":"2000-01-11","o":31.45,"h":32.03,"l":30.01,"c":30.24,"v":1260662},{"d":"2000-01-12","o":30.53,"h":31.28,"l":30.3,"c":30.76,"v":1592421},{"d":"2000-01-13","o":30.59,"h":31.45,"l":30.53,"c":30.53,"v":479964},{"d":"2000-01-14","o":30.53,"h":30.82,"l":29.83,"c":29.95,"v":1283688},{"d":"2000-01-18","o":29.72,"h":29.95,"l":28.45,"c":28.5,"v":1050083},{"d":"2000-01-19","o":29.14,"h":29.26,"l":28.39,"c":28.56,"v":880366},{"d":"2000-01-20","o":28.33,"h":28.33,"l":27.52,"c":27.64,"v":648060},{"d":"2000-01-21","o":28.68,"h":28.97,"l":26.36,"c":26.77,"v":998628},{"d":"2000-01-24","o":28.45,"h":28.45,"l":27.17,"c":27.93,"v":1053543},{"d":"2000-01-25","o":27.98,"h":28.91,"l":27.52,"c":28.73,"v":1620960},{"d":"2000-01-26","o":28.21,"h":29.2,"l":27.64,"c":29.14,"v":1079595},{"d":"2000-01-27","o":28.56,"h":28.85,"l":28.16,"c":28.56,"v":636925},{"d":"2000-01-28","o":28.33,"h":28.33,"l":26.83,"c":27.58,"v":930957},{"d":"2000-01-31","o":27.81,"h":27.81,"l":27.23,"c":27.41,"v":755187},{"d":"2000-02-01","o":27.41,"h":28.56,"l":27.29,"c":28.33,"v":717352},{"d":"2000-02-02","o":28.33,"h":28.5,"l":27.81,"c":28.1,"v":847072},{"d":"2000-02-03","o":28.1,"h":28.73,"l":28.1,"c":28.45,"v":583848},{"d":"2000-02-04","o":28.68,"h":28.68,"l":28.27,"c":28.56,"v":475424},{"d":"2000-02-07","o":28.56,"h":28.68,"l":28.21,"c":28.5,"v":542338},{"d":"2000-02-08","o":28.1,"h":28.56,"l":27.81,"c":27.93,"v":472181},{"d":"2000-02-09","o":27.58,"h":27.75,"l":26.48,"c":26.48,"v":878204},{"d":"2000-02-10","o":26.77,"h":26.77,"l":25.5,"c":25.96,"v":876475},{"d":"2000-02-11","o":25.96,"h":26.25,"l":24.51,"c":24.92,"v":720270},{"d":"2000-02-14","o":25.44,"h":26.54,"l":25.21,"c":26.54,"v":628710},{"d":"2000-02-15","o":26.77,"h":27.46,"l":26.02,"c":26.83,"v":665247},{"d":"2000-02-16","o":26.77,"h":27.06,"l":25.84,"c":25.9,"v":544500},{"d":"2000-02-17","o":26.25,"h":26.77,"l":25.44,"c":26.36,"v":433481},{"d":"2000-02-18","o":26.13,"h":26.19,"l":24.57,"c":25.03,"v":487639},{"d":"2000-02-22","o":24.57,"h":26.19,"l":24.57,"c":25.73,"v":824263},{"d":"2000-02-23","o":25.9,"h":25.96,"l":25.09,"c":25.15,"v":512502},{"d":"2000-02-24","o":25.15,"h":25.32,"l":24.11,"c":24.4,"v":1063164},{"d":"2000-02-25","o":24.63,"h":24.75,"l":24.05,"c":24.17,"v":1118186},{"d":"2000-02-28","o":24.4,"h":24.86,"l":23.99,"c":24.17,"v":520285},{"d":"2000-02-29","o":23.99,"h":24.46,"l":23.7,"c":23.82,"v":1049651},{"d":"2000-03-01","o":23.82,"h":24.17,"l":23.42,"c":23.99,"v":2037901},{"d":"2000-03-02","o":23.99,"h":24.05,"l":23.53,"c":23.59,"v":1232016},{"d":"2000-03-03","o":23.59,"h":24.86,"l":23.59,"c":24.34,"v":2816870},{"d":"2000-03-06","o":24.11,"h":24.11,"l":23.01,"c":23.42,"v":998520},{"d":"2000-03-07","o":23.18,"h":23.3,"l":22.03,"c":22.38,"v":1115052},{"d":"2000-03-08","o":22.14,"h":23.13,"l":21.28,"c":22.95,"v":1725600},{"d":"2000-03-09","o":22.38,"h":24.11,"l":22.14,"c":22.95,"v":790752},{"d":"2000-03-10","o":23.36,"h":23.82,"l":22.55,"c":23.07,"v":545365},{"d":"2000-03-13","o":22.78,"h":23.07,"l":21.97,"c":22.84,"v":1041003},{"d":"2000-03-14","o":22.84,"h":23.3,"l":22.26,"c":23.01,"v":1068136},{"d":"2000-03-15","o":23.07,"h":25.79,"l":22.9,"c":25.32,"v":2318313},{"d":"2000-03-16","o":25.56,"h":28.04,"l":25.56,"c":27.46,"v":1590367},{"d":"2000-03-17","o":27.41,"h":27.46,"l":25.03,"c":25.5,"v":996682},{"d":"2000-03-20","o":25.56,"h":26.65,"l":25.56,"c":25.9,"v":860368},{"d":"2000-03-21","o":25.67,"h":26.42,"l":25.32,"c":26.36,"v":867178},{"d":"2000-03-22","o":25.67,"h":25.73,"l":24.17,"c":25.03,"v":895284},{"d":"2000-03-23","o":25.56,"h":26.71,"l":25.44,"c":26.19,"v":904257},{"d":"2000-03-24","o":25.67,"h":26.94,"l":25.67,"c":26.77,"v":1072352},{"d":"2000-03-27","o":26.36,"h":26.42,"l":25.79,"c":25.84,"v":631088},{"d":"2000-03-28","o":25.79,"h":26.83,"l":25.79,"c":25.96,"v":703082},{"d":"2000-03-29","o":25.84,"h":26.6,"l":25.5,"c":26.31,"v":883177},{"d":"2000-03-30","o":26.36,"h":27.12,"l":25.9,"c":26.6,"v":1030734},{"d":"2000-03-31","o":26.71,"h":27.75,"l":26.31,"c":26.31,"v":1029112},{"d":"2000-04-03","o":26.54,"h":28.21,"l":26.54,"c":27.87,"v":876367},{"d":"2000-04-04","o":28.21,"h":28.33,"l":26.83,"c":27.52,"v":910526},{"d":"2000-04-05","o":27.58,"h":28.68,"l":27.23,"c":27.46,"v":850207},{"d":"2000-04-06","o":27.35,"h":28.16,"l":26.94,"c":27.35,"v":502125},{"d":"2000-04-07","o":27.23,"h":27.46,"l":26.83,"c":27.06,"v":479964},{"d":"2000-04-10","o":27.12,"h":27.93,"l":26.83,"c":27.23,"v":388620},{"d":"2000-04-11","o":27.23,"h":28.97,"l":27.23,"c":28.62,"v":809669},{"d":"2000-04-12","o":29.02,"h":30.12,"l":28.91,"c":29.31,"v":1170615},{"d":"2000-04-13","o":29.02,"h":29.54,"l":27.81,"c":27.81,"v":694218},{"d":"2000-04-14","o":27.81,"h":28.16,"l":26.6,"c":26.77,"v":879285},{"d":"2000-04-17","o":26.88,"h":27.75,"l":26.77,"c":27.64,"v":1105323},{"d":"2000-04-18","o":27.64,"h":27.64,"l":26.25,"c":27.17,"v":843180},{"d":"2000-04-19","o":27.23,"h":27.52,"l":25.5,"c":25.79,"v":823506},{"d":"2000-04-20","o":25.73,"h":28.1,"l":25.73,"c":27.64,"v":1044570},{"d":"2000-04-24","o":26.83,"h":30.01,"l":26.83,"c":29.2,"v":1282066},{"d":"2000-04-25","o":29.6,"h":30.53,"l":28.79,"c":30.3,"v":1417083},{"d":"2000-04-26","o":28.68,"h":30.06,"l":28.27,"c":28.5,"v":1107052},{"d":"2000-04-27","o":28.16,"h":29.31,"l":27.81,"c":28.45,"v":625683},{"d":"2000-04-28","o":27.75,"h":29.02,"l":27.75,"c":28.73,"v":753457},{"d":"2000-05-01","o":28.5,"h":29.66,"l":28.04,"c":29.2,"v":657248},{"d":"2000-05-02","o":28.97,"h":29.83,"l":28.85,"c":29.66,"v":1203802},{"d":"2000-05-03","o":29.26,"h":29.26,"l":28.21,"c":28.27,"v":533257},{"d":"2000-05-04","o":29.08,"h":29.54,"l":28.62,"c":28.68,"v":509475},{"d":"2000-05-05","o":28.21,"h":29.43,"l":28.21,"c":29.02,"v":460722},{"d":"2000-05-08","o":28.91,"h":29.14,"l":28.62,"c":28.91,"v":653032},{"d":"2000-05-09","o":28.68,"h":28.79,"l":28.04,"c":28.04,"v":1648957},{"d":"2000-05-10","o":28.16,"h":29.37,"l":28.16,"c":28.85,"v":1003600},{"d":"2000-05-11","o":30.53,"h":32.38,"l":30.41,"c":32.15,"v":2952211},{"d":"2000-05-12","o":30.99,"h":33.3,"l":30.7,"c":33.07,"v":1645498},{"d":"2000-05-15","o":31.91,"h":33.01,"l":31.63,"c":32.2,"v":830424},{"d":"2000-05-16","o":32.84,"h":32.84,"l":31.16,"c":31.51,"v":562769},{"d":"2000-05-17","o":31.51,"h":32.44,"l":31.34,"c":31.68,"v":907283},{"d":"2000-05-18","o":31.68,"h":32.61,"l":31.68,"c":32.35,"v":540392},{"d":"2000-05-19","o":32.15,"h":33.59,"l":32.09,"c":33.3,"v":808804},{"d":"2000-05-22","o":33.53,"h":34.46,"l":33.48,"c":33.85,"v":894744},{"d":"2000-05-23","o":33.88,"h":36.14,"l":33.59,"c":35.73,"v":1397733},{"d":"2000-05-24","o":35.85,"h":35.9,"l":33.94,"c":34.52,"v":1209747},{"d":"2000-05-25","o":34.23,"h":34.57,"l":32.38,"c":32.9,"v":953983},{"d":"2000-05-26","o":32.38,"h":32.49,"l":30.53,"c":31.86,"v":789130},{"d":"2000-05-30","o":31.91,"h":32.2,"l":30.87,"c":32.03,"v":566876},{"d":"2000-05-31","o":32.49,"h":32.96,"l":32.03,"c":32.03,"v":577903},{"d":"2000-06-01","o":32.03,"h":33.71,"l":31.51,"c":33.59,"v":563201},{"d":"2000-06-02","o":33.59,"h":34.98,"l":33.3,"c":33.71,"v":769132},{"d":"2000-06-05","o":33.77,"h":33.94,"l":33.24,"c":33.3,"v":433373},{"d":"2000-06-06","o":32.84,"h":33.3,"l":32.26,"c":32.55,"v":517799},{"d":"2000-06-07","o":32.15,"h":32.61,"l":31.8,"c":31.91,"v":563417},{"d":"2000-06-08","o":31.8,"h":31.8,"l":30.87,"c":31.22,"v":789130},{"d":"2000-06-09","o":31.34,"h":31.63,"l":30.93,"c":31.22,"v":731188},{"d":"2000-06-12","o":32.03,"h":33.13,"l":31.05,"c":31.16,"v":718433},{"d":"2000-06-13","o":31.91,"h":32.03,"l":31.11,"c":31.16,"v":704488},{"d":"2000-06-14","o":31.05,"h":32.38,"l":31.05,"c":31.86,"v":554661},{"d":"2000-06-15","o":32.72,"h":32.84,"l":31.45,"c":32.2,"v":1170831},{"d":"2000-06-16","o":31.68,"h":32.2,"l":31.05,"c":32.15,"v":748593},{"d":"2000-06-19","o":32.09,"h":32.38,"l":31.28,"c":31.57,"v":908256},{"d":"2000-06-20","o":31.34,"h":31.45,"l":28.79,"c":29.83,"v":1711547},{"d":"2000-06-21","o":29.49,"h":29.49,"l":28.33,"c":28.91,"v":926741},{"d":"2000-06-22","o":28.97,"h":29.37,"l":28.39,"c":29.08,"v":752484},{"d":"2000-06-23","o":29.2,"h":29.78,"l":28.62,"c":28.68,"v":573146},{"d":"2000-06-26","o":29.26,"h":29.49,"l":28.33,"c":28.79,"v":1397409},{"d":"2000-06-27","o":29.02,"h":31.34,"l":28.91,"c":30.7,"v":608171},{"d":"2000-06-28","o":30.18,"h":31.57,"l":29.37,"c":30.79,"v":599739},{"d":"2000-06-29","o":29.83,"h":30.82,"l":28.85,"c":30.24,"v":560066},{"d":"2000-06-30","o":29.66,"h":30.01,"l":28.33,"c":28.5,"v":1119051},{"d":"2000-07-03","o":28.56,"h":28.97,"l":28.39,"c":28.79,"v":921661},{"d":"2000-07-05","o":29.26,"h":29.31,"l":28.68,"c":29.08,"v":878421},{"d":"2000-07-06","o":29.31,"h":29.31,"l":28.21,"c":28.56,"v":938416},{"d":"2000-07-07","o":28.68,"h":28.79,"l":27.75,"c":27.98,"v":612387},{"d":"2000-07-10","o":27.75,"h":28.5,"l":27.29,"c":27.69,"v":1004465},{"d":"2000-07-11","o":27.46,"h":28.21,"l":27.06,"c":28.21,"v":1487240},{"d":"2000-07-12","o":27.98,"h":28.1,"l":27.46,"c":27.87,"v":960360},{"d":"2000-07-13","o":28.21,"h":28.73,"l":28.04,"c":28.56,"v":1064569},{"d":"2000-07-14","o":28.33,"h":29.14,"l":28.04,"c":29.08,"v":2501002},{"d":"2000-07-17","o":29.6,"h":29.78,"l":28.33,"c":28.5,"v":959279},{"d":"2000-07-18","o":28.45,"h":28.68,"l":27.98,"c":28.1,"v":526771},{"d":"2000-07-19","o":28.04,"h":28.45,"l":27.46,"c":27.69,"v":545256},{"d":"2000-07-20","o":28.68,"h":29.14,"l":28.04,"c":28.16,"v":1660308},{"d":"2000-07-21","o":28.45,"h":30.18,"l":28.33,"c":29.08,"v":1731005},{"d":"2000-07-24","o":29.95,"h":29.95,"l":28.97,"c":29.6,"v":938416},{"d":"2000-07-25","o":29.78,"h":30.93,"l":29.54,"c":30.18,"v":1257852},{"d":"2000-07-26","o":30.53,"h":30.87,"l":30.01,"c":30.18,"v":1106295},{"d":"2000-07-27","o":29.95,"h":31.45,"l":29.95,"c":30.47,"v":1150725},{"d":"2000-07-28","o":30.3,"h":31.11,"l":30.12,"c":30.53,"v":673571},{"d":"2000-07-31","o":30.59,"h":31.39,"l":30.59,"c":30.87,"v":540824},{"d":"2000-08-01","o":30.87,"h":31.11,"l":30.7,"c":30.87,"v":356514},{"d":"2000-08-02","o":30.53,"h":30.87,"l":30.35,"c":30.76,"v":772375},{"d":"2000-08-03","o":30.59,"h":31.57,"l":30.59,"c":31.45,"v":653465},{"d":"2000-08-04","o":31.45,"h":31.57,"l":31.11,"c":31.45,"v":615413},{"d":"2000-08-07","o":30.99,"h":31.86,"l":30.99,"c":31.63,"v":682111},{"d":"2000-08-08","o":31.68,"h":31.97,"l":31.22,"c":31.91,"v":507746},{"d":"2000-08-09","o":32.26,"h":32.55,"l":31.63,"c":32.03,"v":430670},{"d":"2000-08-10","o":32.26,"h":32.38,"l":31.34,"c":31.68,"v":369810},{"d":"2000-08-11","o":31.45,"h":32.9,"l":31.45,"c":32.49,"v":445372},{"d":"2000-08-14","o":32.38,"h":33.19,"l":31.8,"c":33.07,"v":508070},{"d":"2000-08-15","o":32.72,"h":33.19,"l":31.91,"c":33.01,"v":453480},{"d":"2000-08-16","o":33.01,"h":33.59,"l":32.84,"c":33.48,"v":410564},{"d":"2000-08-17","o":33.24,"h":34.23,"l":33.01,"c":34.17,"v":530122},{"d":"2000-08-18","o":34.17,"h":34.17,"l":32.72,"c":32.96,"v":597361},{"d":"2000-08-21","o":32.9,"h":33.19,"l":32.32,"c":32.96,"v":383755},{"d":"2000-08-22","o":32.9,"h":33.01,"l":32.15,"c":32.96,"v":378566},{"d":"2000-08-23","o":33.3,"h":34.34,"l":32.84,"c":34.05,"v":909445},{"d":"2000-08-24","o":33.88,"h":34.75,"l":33.82,"c":34.52,"v":765132},{"d":"2000-08-25","o":34.75,"h":34.98,"l":34.4,"c":34.69,"v":546121},{"d":"2000-08-28","o":34.63,"h":34.98,"l":34.63,"c":34.69,"v":528393},{"d":"2000-08-29","o":34.86,"h":35.21,"l":34.69,"c":34.98,"v":589253},{"d":"2000-08-30","o":34.75,"h":34.92,"l":34.11,"c":34.17,"v":367216},{"d":"2000-08-31","o":33.77,"h":34.11,"l":33.53,"c":33.61,"v":700812},{"d":"2000-09-01","o":33.59,"h":34,"l":32.72,"c":33.82,"v":383755},{"d":"2000-09-05","o":34.23,"h":34.75,"l":33.71,"c":34.75,"v":744593},{"d":"2000-09-06","o":34.69,"h":36.19,"l":34.69,"c":36.08,"v":559634},{"d":"2000-09-07","o":35.73,"h":35.73,"l":33.59,"c":34.23,"v":1975636},{"d":"2000-09-08","o":34,"h":34.17,"l":32.61,"c":33.3,"v":739296},{"d":"2000-09-11","o":33.3,"h":33.3,"l":32.67,"c":32.9,"v":623088},{"d":"2000-09-12","o":32.96,"h":32.96,"l":32.09,"c":32.84,"v":676382},{"d":"2000-09-13","o":32.84,"h":32.84,"l":31.63,"c":32.32,"v":867719},{"d":"2000-09-14","o":32.32,"h":33.19,"l":32.15,"c":32.61,"v":883826},{"d":"2000-09-15","o":32.15,"h":32.38,"l":31.51,"c":32.32,"v":1077757},{"d":"2000-09-18","o":32.15,"h":32.15,"l":31.16,"c":31.65,"v":892366},{"d":"2000-09-19","o":31.34,"h":31.63,"l":30.87,"c":31.63,"v":867719},{"d":"2000-09-20","o":31.28,"h":31.57,"l":30.64,"c":30.99,"v":1155913},{"d":"2000-09-21","o":30.76,"h":31.34,"l":30.53,"c":30.93,"v":1156994},{"d":"2000-09-22","o":30.99,"h":31.34,"l":30.35,"c":31.34,"v":1328549},{"d":"2000-09-25","o":31.22,"h":31.68,"l":30.53,"c":30.87,"v":541905},{"d":"2000-09-26","o":30.76,"h":31.11,"l":30.3,"c":30.59,"v":800913},{"d":"2000-09-27","o":30.53,"h":30.99,"l":30.24,"c":30.99,"v":561363},{"d":"2000-09-28","o":30.93,"h":32.84,"l":30.76,"c":32.61,"v":625250},{"d":"2000-09-29","o":32.61,"h":34.46,"l":31.68,"c":33.3,"v":1164021},{"d":"2000-10-02","o":33.53,"h":33.53,"l":32.72,"c":33.13,"v":520285},{"d":"2000-10-03","o":33.48,"h":34.69,"l":33.01,"c":34.17,"v":873124},{"d":"2000-10-04","o":34.4,"h":35.38,"l":34.05,"c":34.29,"v":833343},{"d":"2000-10-05","o":34.52,"h":35.04,"l":33.48,"c":35.04,"v":620602},{"d":"2000-10-06","o":34.81,"h":35.85,"l":34.29,"c":35.21,"v":690002},{"d":"2000-10-09","o":35.21,"h":36.71,"l":34.4,"c":35.33,"v":883177},{"d":"2000-10-10","o":35.56,"h":35.96,"l":34.98,"c":35.44,"v":763186},{"d":"2000-10-11","o":35.67,"h":36.08,"l":34.63,"c":35.21,"v":980467},{"d":"2000-10-12","o":34.98,"h":34.98,"l":32.96,"c":34.11,"v":567633},{"d":"2000-10-13","o":33.53,"h":33.53,"l":31.91,"c":33.24,"v":954739},{"d":"2000-10-16","o":32.72,"h":34.57,"l":32.72,"c":33.77,"v":481910},{"d":"2000-10-17","o":34,"h":34.57,"l":32.67,"c":33.19,"v":459857},{"d":"2000-10-18","o":33.07,"h":33.24,"l":32.38,"c":33.01,"v":505476},{"d":"2000-10-19","o":31.91,"h":31.91,"l":28.21,"c":30.47,"v":3058798},{"d":"2000-10-20","o":30.12,"h":31.45,"l":30.01,"c":31.16,"v":871827},{"d":"2000-10-23","o":31.16,"h":32.61,"l":31.05,"c":31.45,"v":605901},{"d":"2000-10-24","o":31.68,"h":33.59,"l":31.68,"c":33.59,"v":1409840},{"d":"2000-10-25","o":33.71,"h":34,"l":33.59,"c":33.82,"v":1370492},{"d":"2000-10-26","o":33.88,"h":33.88,"l":32.67,"c":33.13,"v":748593},{"d":"2000-10-27","o":32.78,"h":34.23,"l":32.49,"c":33.65,"v":1109538},{"d":"2000-10-30","o":33.42,"h":34.17,"l":33.42,"c":33.82,"v":1698683},{"d":"2000-10-31","o":33.48,"h":34.92,"l":32.96,"c":34.52,"v":954091},{"d":"2000-11-01","o":34.98,"h":34.98,"l":33.48,"c":34.05,"v":498449},{"d":"2000-11-02","o":33.3,"h":33.94,"l":33.19,"c":33.59,"v":632385},{"d":"2000-11-03","o":33.07,"h":33.88,"l":32.78,"c":33.24,"v":736269},{"d":"2000-11-06","o":33.3,"h":33.53,"l":32.78,"c":32.96,"v":637250},{"d":"2000-11-07","o":33.42,"h":33.53,"l":33.01,"c":33.3,"v":795616},{"d":"2000-11-08","o":34,"h":34.81,"l":32.78,"c":33.77,"v":688381},{"d":"2000-11-09","o":34.23,"h":34.29,"l":32.32,"c":33.3,"v":774645},{"d":"2000-11-10","o":32.84,"h":33.88,"l":32.03,"c":32.03,"v":578767},{"d":"2000-11-13","o":32.26,"h":32.84,"l":31.51,"c":31.8,"v":1099593},{"d":"2000-11-14","o":32.03,"h":32.15,"l":30.06,"c":31.91,"v":2492029},{"d":"2000-11-15","o":31.91,"h":32.78,"l":31.74,"c":32.03,"v":1078298},{"d":"2000-11-16","o":31.63,"h":31.68,"l":30.47,"c":30.64,"v":553796},{"d":"2000-11-17","o":31.28,"h":32.38,"l":30.7,"c":31.16,"v":1111809},{"d":"2000-11-20","o":31.63,"h":31.63,"l":30.59,"c":30.87,"v":495422},{"d":"2000-11-21","o":30.41,"h":31.22,"l":30.41,"c":30.76,"v":1023491},{"d":"2000-11-22","o":30.76,"h":31.22,"l":29.95,"c":31.05,"v":580929},{"d":"2000-11-24","o":31.05,"h":31.68,"l":30.93,"c":31.22,"v":356081},{"d":"2000-11-27","o":31.45,"h":31.45,"l":30.53,"c":31.22,"v":614224},{"d":"2000-11-28","o":31.11,"h":31.86,"l":30.82,"c":30.93,"v":818966},{"d":"2000-11-29","o":30.99,"h":31.91,"l":30.99,"c":31.8,"v":1102620},{"d":"2000-11-30","o":31.74,"h":31.97,"l":31.39,"c":31.86,"v":778536},{"d":"2000-12-01","o":32.78,"h":32.78,"l":32.2,"c":32.55,"v":655843},{"d":"2000-12-04","o":32.15,"h":34.11,"l":32.15,"c":34,"v":1105431},{"d":"2000-12-05","o":34.17,"h":34.17,"l":32.78,"c":33.82,"v":1077325},{"d":"2000-12-06","o":33.65,"h":33.94,"l":32.44,"c":33.13,"v":863611},{"d":"2000-12-07","o":32.78,"h":33.36,"l":32.55,"c":32.9,"v":531312},{"d":"2000-12-08","o":32.72,"h":33.53,"l":32.15,"c":33.42,"v":812912},{"d":"2000-12-11","o":33.13,"h":33.3,"l":32.15,"c":33.13,"v":599090},{"d":"2000-12-12","o":33.07,"h":33.77,"l":32.72,"c":33.65,"v":705136},{"d":"2000-12-13","o":33.48,"h":34.34,"l":33.19,"c":34.11,"v":1107268},{"d":"2000-12-14","o":34,"h":34.63,"l":33.3,"c":33.42,"v":885123},{"d":"2000-12-15","o":33.07,"h":33.65,"l":32.61,"c":32.61,"v":1012032},{"d":"2000-12-18","o":32.67,"h":34.4,"l":32.67,"c":33.82,"v":504719},{"d":"2000-12-19","o":33.94,"h":36.31,"l":33.88,"c":35.04,"v":1094729},{"d":"2000-12-20","o":35.62,"h":35.73,"l":33.65,"c":34.34,"v":892690},{"d":"2000-12-21","o":35.04,"h":35.9,"l":34.81,"c":35.67,"v":692597},{"d":"2000-12-22","o":35.15,"h":37.18,"l":35.15,"c":36.89,"v":1077757},{"d":"2000-12-26","o":36.89,"h":38.16,"l":36.02,"c":37.81,"v":740701},{"d":"2000-12-27","o":37.7,"h":39.08,"l":36.37,"c":38.97,"v":879718},{"d":"2000-12-28","o":38.04,"h":38.74,"l":36.42,"c":38.68,"v":1205207},{"d":"2000-12-29","o":38.74,"h":38.74,"l":37.75,"c":37.93,"v":853666},{"d":"2001-01-02","o":37.58,"h":38.68,"l":37.12,"c":37.41,"v":927498},{"d":"2001-01-03","o":37.81,"h":38.62,"l":36.48,"c":37.7,"v":1113646},{"d":"2001-01-04","o":37.58,"h":39.26,"l":37.47,"c":38.22,"v":1330062},{"d":"2001-01-05","o":38.45,"h":38.56,"l":36.83,"c":37.75,"v":675841},{"d":"2001-01-08","o":37.64,"h":38.33,"l":37.41,"c":37.7,"v":963603},{"d":"2001-01-09","o":37,"h":37.47,"l":36.08,"c":36.37,"v":1225962},{"d":"2001-01-10","o":36.71,"h":37.18,"l":35.33,"c":36.54,"v":940362},{"d":"2001-01-11","o":36.37,"h":36.37,"l":34.92,"c":35.21,"v":879394},{"d":"2001-01-12","o":35.27,"h":35.27,"l":34,"c":34.63,"v":606441},{"d":"2001-01-16","o":33.77,"h":35.09,"l":33.48,"c":34.46,"v":1585935},{"d":"2001-01-17","o":34.92,"h":35.09,"l":33.59,"c":34.11,"v":866205},{"d":"2001-01-18","o":34,"h":34.34,"l":33.36,"c":33.88,"v":679949},{"d":"2001-01-19","o":33.42,"h":33.77,"l":32.61,"c":33.24,"v":647843},{"d":"2001-01-22","o":33.53,"h":34.17,"l":32.38,"c":33.59,"v":1175912},{"d":"2001-01-23","o":33.59,"h":34.86,"l":33.42,"c":33.59,"v":1044570},{"d":"2001-01-24","o":33.36,"h":34.23,"l":33.07,"c":34.17,"v":1308334},{"d":"2001-01-25","o":34.23,"h":35.38,"l":34.17,"c":34.57,"v":1583233},{"d":"2001-01-26","o":34.34,"h":34.34,"l":33.42,"c":33.65,"v":840369},{"d":"2001-01-29","o":33.41,"h":34.69,"l":33.13,"c":34.28,"v":710866},{"d":"2001-01-30","o":35.06,"h":35.2,"l":33.77,"c":35.19,"v":1500320},{"d":"2001-01-31","o":35.07,"h":35.71,"l":34.84,"c":34.94,"v":1221098},{"d":"2001-02-01","o":34.46,"h":35.38,"l":34.33,"c":35.11,"v":1036679},{"d":"2001-02-02","o":35.11,"h":35.43,"l":34.69,"c":35.12,"v":886528},{"d":"2001-02-05","o":35.13,"h":36.27,"l":35.12,"c":36.02,"v":1073865},{"d":"2001-02-06","o":36.73,"h":36.76,"l":34.69,"c":35.53,"v":2608669},{"d":"2001-02-07","o":35.15,"h":36.08,"l":34.86,"c":35.86,"v":805561},{"d":"2001-02-08","o":37,"h":37,"l":35.99,"c":36.59,"v":1691549},{"d":"2001-02-09","o":36.08,"h":36.45,"l":35.89,"c":36.09,"v":1246501},{"d":"2001-02-12","o":36.32,"h":36.4,"l":35.62,"c":36.07,"v":694002},{"d":"2001-02-13","o":36.08,"h":36.54,"l":35.99,"c":36.52,"v":1425190},{"d":"2001-02-14","o":37,"h":37.18,"l":36.23,"c":36.49,"v":1212017},{"d":"2001-02-15","o":37.47,"h":37.56,"l":36.73,"c":36.96,"v":1632742},{"d":"2001-02-16","o":36.12,"h":36.63,"l":35.62,"c":36.37,"v":1462701},{"d":"2001-02-20","o":36.86,"h":37.42,"l":36.54,"c":37.24,"v":1103377},{"d":"2001-02-21","o":36.77,"h":36.91,"l":35.17,"c":35.99,"v":1492321},{"d":"2001-02-22","o":36.08,"h":37,"l":35.34,"c":35.8,"v":804480},{"d":"2001-02-23","o":35.99,"h":35.99,"l":34.34,"c":34.56,"v":1167804},{"d":"2001-02-26","o":34.96,"h":36.08,"l":34.83,"c":35.92,"v":1443459},{"d":"2001-02-27","o":35.8,"h":36.56,"l":35.8,"c":36.38,"v":990953},{"d":"2001-02-28","o":36.6,"h":37.51,"l":36.6,"c":37.51,"v":1357412},{"d":"2001-03-01","o":37.28,"h":37.47,"l":36.5,"c":36.98,"v":1284336},{"d":"2001-03-02","o":37.05,"h":37.25,"l":36.34,"c":37.19,"v":1024572},{"d":"2001-03-05","o":36.73,"h":37.65,"l":36.73,"c":37.42,"v":1728627},{"d":"2001-03-06","o":37.79,"h":39.32,"l":37.47,"c":38.7,"v":2029686},{"d":"2001-03-07","o":38.7,"h":39.45,"l":38.41,"c":39.32,"v":1296443},{"d":"2001-03-08","o":39.3,"h":39.92,"l":38.46,"c":39.78,"v":1283796},{"d":"2001-03-09","o":39.74,"h":40.19,"l":39.04,"c":39.55,"v":1006843},{"d":"2001-03-12","o":38.9,"h":39.5,"l":38.04,"c":38.1,"v":1054407},{"d":"2001-03-13","o":37.42,"h":38.02,"l":36.31,"c":37.74,"v":1168021},{"d":"2001-03-14","o":37.47,"h":38.67,"l":37,"c":37.06,"v":841126},{"d":"2001-03-15","o":37.06,"h":37.23,"l":36.68,"c":36.87,"v":657680},{"d":"2001-03-16","o":36.17,"h":37.6,"l":36.17,"c":36.73,"v":1401517},{"d":"2001-03-19","o":36.91,"h":37.95,"l":36.77,"c":37.44,"v":891825},{"d":"2001-03-20","o":36.08,"h":38.11,"l":35.74,"c":36.79,"v":1761598},{"d":"2001-03-21","o":36.63,"h":36.64,"l":35.37,"c":35.72,"v":1301416},{"d":"2001-03-22","o":35.11,"h":35.11,"l":33.67,"c":34.8,"v":1318171},{"d":"2001-03-23","o":34.92,"h":36.13,"l":34.86,"c":35.92,"v":1288768},{"d":"2001-03-26","o":35.92,"h":37,"l":35.91,"c":36.48,"v":909662},{"d":"2001-03-27","o":36.08,"h":36.31,"l":35.43,"c":36.08,"v":1878994},{"d":"2001-03-28","o":35.52,"h":36.07,"l":34.88,"c":35.96,"v":953442},{"d":"2001-03-29","o":35.34,"h":35.94,"l":34.68,"c":35.01,"v":1146509},{"d":"2001-03-30","o":34.92,"h":35.8,"l":34.46,"c":35.52,"v":1244555},{"d":"2001-04-02","o":36.08,"h":36.95,"l":35.99,"c":36.63,"v":1768300},{"d":"2001-04-03","o":36.45,"h":36.45,"l":35.51,"c":35.6,"v":830965},{"d":"2001-04-04","o":35.13,"h":37.14,"l":35.13,"c":36.72,"v":1391139},{"d":"2001-04-05","o":36.71,"h":37.93,"l":36.49,"c":37.57,"v":1644201},{"d":"2001-04-06","o":37.47,"h":37.47,"l":36.08,"c":37.18,"v":767186},{"d":"2001-04-09","o":37.6,"h":38.8,"l":37.58,"c":38.24,"v":899068},{"d":"2001-04-10","o":38.85,"h":40.19,"l":38.79,"c":40.03,"v":1493402},{"d":"2001-04-11","o":39.69,"h":39.89,"l":38.67,"c":39.36,"v":1612744},{"d":"2001-04-12","o":39.13,"h":39.81,"l":38.58,"c":39.36,"v":981332},{"d":"2001-04-16","o":39.32,"h":40.68,"l":39.1,"c":39.78,"v":834964},{"d":"2001-04-17","o":39.04,"h":39.59,"l":38.71,"c":39.12,"v":1261959},{"d":"2001-04-18","o":39.13,"h":40.7,"l":38.67,"c":40.68,"v":1103701},{"d":"2001-04-19","o":40.33,"h":40.33,"l":39.27,"c":39.58,"v":979278},{"d":"2001-04-20","o":39.58,"h":40.06,"l":38.83,"c":39.13,"v":755511},{"d":"2001-04-23","o":39.04,"h":40.33,"l":38.45,"c":39.08,"v":1349953},{"d":"2001-04-24","o":39.08,"h":40.7,"l":39.07,"c":39.71,"v":793562},{"d":"2001-04-25","o":39.04,"h":39.78,"l":38.43,"c":39.55,"v":750646},{"d":"2001-04-26","o":39.08,"h":40.23,"l":38.97,"c":40.05,"v":957226},{"d":"2001-04-27","o":40.1,"h":40.24,"l":39.57,"c":40.19,"v":634007},{"d":"2001-04-30","o":39.87,"h":40.75,"l":39.09,"c":39.77,"v":789779},{"d":"2001-05-01","o":39.32,"h":39.82,"l":38.99,"c":39.6,"v":683949},{"d":"2001-05-02","o":39.51,"h":39.69,"l":38.86,"c":39.69,"v":1062191},{"d":"2001-05-03","o":39.59,"h":39.59,"l":38.53,"c":39.3,"v":775293},{"d":"2001-05-04","o":39.07,"h":40.08,"l":38.59,"c":40.04,"v":598225},{"d":"2001-05-07","o":40.27,"h":40.56,"l":39.5,"c":39.61,"v":714649},{"d":"2001-05-08","o":39.62,"h":40.41,"l":39.57,"c":40.2,"v":587740},{"d":"2001-05-09","o":39.78,"h":40.84,"l":39.78,"c":40.49,"v":672382},{"d":"2001-05-10","o":40.66,"h":41.37,"l":40.66,"c":41.17,"v":694110},{"d":"2001-05-11","o":41.17,"h":41.17,"l":40.3,"c":40.76,"v":1150833},{"d":"2001-05-14","o":40.82,"h":41.21,"l":40.76,"c":41.21,"v":575092},{"d":"2001-05-15","o":41.03,"h":41.58,"l":40.81,"c":41.51,"v":654113},{"d":"2001-05-16","o":41.49,"h":43.43,"l":41.4,"c":43.2,"v":1388653},{"d":"2001-05-17","o":43.15,"h":43.96,"l":43.13,"c":43.95,"v":2007525},{"d":"2001-05-18","o":43.48,"h":43.71,"l":42.32,"c":42.54,"v":2164703},{"d":"2001-05-21","o":42.65,"h":42.88,"l":42.26,"c":42.54,"v":1332333},{"d":"2001-05-22","o":42.88,"h":42.99,"l":42.28,"c":42.92,"v":1673064},{"d":"2001-05-23","o":42.83,"h":42.83,"l":42.35,"c":42.55,"v":1453837},{"d":"2001-05-24","o":42.46,"h":42.65,"l":41.63,"c":41.67,"v":1797811},{"d":"2001-05-25","o":41.63,"h":42.61,"l":41.63,"c":42.47,"v":1173858},{"d":"2001-05-29","o":42.55,"h":43.53,"l":42.55,"c":42.87,"v":1052570},{"d":"2001-05-30","o":42.83,"h":43.14,"l":42.28,"c":42.57,"v":887933},{"d":"2001-05-31","o":42.66,"h":43.51,"l":42.65,"c":43.27,"v":821344},{"d":"2001-06-01","o":43.34,"h":43.77,"l":42.18,"c":43.71,"v":1212342},{"d":"2001-06-04","o":43.71,"h":44.23,"l":43.71,"c":44.15,"v":893447},{"d":"2001-06-05","o":43.97,"h":44.39,"l":43.35,"c":44.3,"v":1046516},{"d":"2001-06-06","o":44.39,"h":44.61,"l":44.13,"c":44.26,"v":1305632},{"d":"2001-06-07","o":44.22,"h":44.68,"l":44.22,"c":44.4,"v":1610041},{"d":"2001-06-08","o":44.5,"h":44.5,"l":43.94,"c":44.02,"v":701677},{"d":"2001-06-11","o":43.66,"h":43.94,"l":43.31,"c":43.66,"v":737783},{"d":"2001-06-12","o":43.43,"h":43.72,"l":43.26,"c":43.69,"v":486450},{"d":"2001-06-13","o":43.57,"h":44.36,"l":43.52,"c":43.81,"v":626764},{"d":"2001-06-14","o":43.76,"h":43.77,"l":42.88,"c":42.98,"v":837883},{"d":"2001-06-15","o":42.37,"h":43.76,"l":42.37,"c":43.43,"v":1128240},{"d":"2001-06-18","o":43.44,"h":44.17,"l":43.25,"c":43.57,"v":627521},{"d":"2001-06-19","o":43.43,"h":44.22,"l":43.43,"c":44,"v":538770},{"d":"2001-06-20","o":44.23,"h":45.05,"l":43.76,"c":44.07,"v":1241745},{"d":"2001-06-21","o":43.85,"h":44.22,"l":43.38,"c":43.41,"v":1069109},{"d":"2001-06-22","o":43.23,"h":43.48,"l":42.18,"c":42.21,"v":1135050},{"d":"2001-06-25","o":42.35,"h":42.72,"l":41.44,"c":41.78,"v":596280},{"d":"2001-06-26","o":41.17,"h":42.46,"l":40.7,"c":42.18,"v":1162832},{"d":"2001-06-27","o":42.18,"h":42.98,"l":42.09,"c":42.09,"v":1050083},{"d":"2001-06-28","o":41.77,"h":42.55,"l":41.77,"c":42.06,"v":502125},{"d":"2001-06-29","o":41.79,"h":42.64,"l":41.79,"c":42.32,"v":718216},{"d":"2001-07-02","o":42.41,"h":43.48,"l":41.73,"c":42.75,"v":676057},{"d":"2001-07-03","o":42.55,"h":42.9,"l":41.78,"c":42.74,"v":778861},{"d":"2001-07-05","o":42.6,"h":43.37,"l":42.37,"c":42.54,"v":562012},{"d":"2001-07-06","o":42.64,"h":42.71,"l":41.07,"c":41.38,"v":869556},{"d":"2001-07-09","o":41.63,"h":42.09,"l":41.35,"c":41.86,"v":933984},{"d":"2001-07-10","o":42.04,"h":42.86,"l":41.88,"c":42.21,"v":664383},{"d":"2001-07-11","o":42.55,"h":42.87,"l":41.72,"c":42.02,"v":496503},{"d":"2001-07-12","o":41.91,"h":43.24,"l":41.86,"c":43.16,"v":834100},{"d":"2001-07-13","o":43.4,"h":43.62,"l":42.37,"c":43.25,"v":1140239},{"d":"2001-07-16","o":43.25,"h":43.39,"l":42.82,"c":42.9,"v":770969},{"d":"2001-07-17","o":43.02,"h":44.03,"l":43.02,"c":43.86,"v":744269},{"d":"2001-07-18","o":43.81,"h":44.63,"l":43.52,"c":44.04,"v":1106836},{"d":"2001-07-19","o":44.04,"h":45.33,"l":44.04,"c":44.39,"v":1642039},{"d":"2001-07-20","o":42.55,"h":42.55,"l":40.77,"c":40.88,"v":3595298},{"d":"2001-07-23","o":39.04,"h":39.45,"l":37.45,"c":39.27,"v":3766636},{"d":"2001-07-24","o":38.62,"h":39.39,"l":38.3,"c":38.46,"v":2094870},{"d":"2001-07-25","o":38.34,"h":39.31,"l":38.29,"c":38.93,"v":1754787},{"d":"2001-07-26","o":38.98,"h":38.98,"l":37.95,"c":38.39,"v":1434379},{"d":"2001-07-27","o":38.4,"h":38.9,"l":37.7,"c":38.2,"v":1026085},{"d":"2001-07-30","o":38.19,"h":38.2,"l":37.16,"c":37.68,"v":870854},{"d":"2001-07-31","o":37.45,"h":38.14,"l":37.45,"c":37.77,"v":1676307},{"d":"2001-08-01","o":38.39,"h":38.44,"l":37.83,"c":37.89,"v":1601718},{"d":"2001-08-02","o":37.74,"h":38.39,"l":37.74,"c":38.16,"v":1059812},{"d":"2001-08-03","o":38.16,"h":38.81,"l":37.98,"c":38.47,"v":928687},{"d":"2001-08-06","o":38.47,"h":39.21,"l":38.42,"c":38.79,"v":1007924},{"d":"2001-08-07","o":38.85,"h":39.22,"l":38.62,"c":39.16,"v":814642},{"d":"2001-08-08","o":38.99,"h":39.44,"l":38.58,"c":38.64,"v":1095810},{"d":"2001-08-09","o":38.67,"h":38.85,"l":38.19,"c":38.3,"v":650654},{"d":"2001-08-10","o":38.36,"h":39.2,"l":38,"c":38.94,"v":426671},{"d":"2001-08-13","o":39.08,"h":39.39,"l":38.6,"c":38.93,"v":760592},{"d":"2001-08-14","o":38.76,"h":39.15,"l":38.67,"c":38.99,"v":478775},{"d":"2001-08-15","o":38.93,"h":39.32,"l":38.3,"c":38.39,"v":645681},{"d":"2001-08-16","o":38.16,"h":38.17,"l":37.74,"c":38,"v":752592},{"d":"2001-08-17","o":37.81,"h":38.34,"l":37.81,"c":38.25,"v":464614},{"d":"2001-08-20","o":38.25,"h":38.29,"l":37.58,"c":38.09,"v":520393},{"d":"2001-08-21","o":38.09,"h":38.79,"l":38.09,"c":38.26,"v":397808},{"d":"2001-08-22","o":38.48,"h":38.93,"l":37.72,"c":38.52,"v":893987},{"d":"2001-08-23","o":38.52,"h":39.03,"l":38.17,"c":38.77,"v":644276},{"d":"2001-08-24","o":38.73,"h":39.32,"l":38.71,"c":39.32,"v":743079},{"d":"2001-08-27","o":40.24,"h":40.29,"l":39.78,"c":39.89,"v":977224},{"d":"2001-08-28","o":39.61,"h":39.96,"l":39.13,"c":39.54,"v":666220},{"d":"2001-08-29","o":39.5,"h":39.9,"l":39.13,"c":39.15,"v":632817},{"d":"2001-08-30","o":39.08,"h":39.32,"l":38.71,"c":38.9,"v":724919},{"d":"2001-08-31","o":38.87,"h":39.64,"l":38.85,"c":39.22,"v":658113},{"d":"2001-09-04","o":39.36,"h":40.01,"l":39.03,"c":39.41,"v":514556},{"d":"2001-09-05","o":39.32,"h":39.45,"l":38.85,"c":39.36,"v":399105},{"d":"2001-09-06","o":39.18,"h":39.2,"l":38.85,"c":38.87,"v":516610},{"d":"2001-09-07","o":38.69,"h":38.71,"l":38.11,"c":38.21,"v":900257},{"d":"2001-09-10","o":38.34,"h":38.71,"l":37.65,"c":37.69,"v":624494},{"d":"2001-09-17","o":35.38,"h":35.69,"l":34.23,"c":34.67,"v":1872508},{"d":"2001-09-18","o":35.15,"h":35.94,"l":34.7,"c":34.71,"v":1179371},{"d":"2001-09-19","o":34.66,"h":35.06,"l":32.56,"c":33.6,"v":1623230},{"d":"2001-09-20","o":33.82,"h":33.82,"l":32.42,"c":32.42,"v":1018194},{"d":"2001-09-21","o":29.83,"h":31.78,"l":29.83,"c":31.07,"v":2225671},{"d":"2001-09-24","o":31.64,"h":34.05,"l":31.64,"c":33.57,"v":980683},{"d":"2001-09-25","o":33.67,"h":33.94,"l":33.17,"c":33.77,"v":862314},{"d":"2001-09-26","o":34.04,"h":34.2,"l":33.38,"c":34.13,"v":634655},{"d":"2001-09-27","o":34.03,"h":34.63,"l":33.54,"c":34.55,"v":867935},{"d":"2001-09-28","o":34.51,"h":35.88,"l":34.37,"c":35.69,"v":697245},{"d":"2001-10-01","o":35.69,"h":35.9,"l":34.44,"c":35.54,"v":729243},{"d":"2001-10-02","o":35.54,"h":35.72,"l":34.75,"c":35.69,"v":845018},{"d":"2001-10-03","o":35.69,"h":35.87,"l":34.92,"c":35.62,"v":958090},{"d":"2001-10-04","o":35.75,"h":35.95,"l":35.09,"c":35.48,"v":466560},{"d":"2001-10-05","o":35.48,"h":36.26,"l":35,"c":35.56,"v":691732},{"d":"2001-10-08","o":35.34,"h":35.43,"l":34.23,"c":34.63,"v":565255},{"d":"2001-10-09","o":34.63,"h":35.18,"l":34.51,"c":34.73,"v":697029},{"d":"2001-10-10","o":34.63,"h":36.16,"l":34.29,"c":36.11,"v":924471},{"d":"2001-10-11","o":35.99,"h":37.53,"l":35.99,"c":37.22,"v":1168777},{"d":"2001-10-12","o":36.91,"h":36.91,"l":36.22,"c":36.66,"v":661788},{"d":"2001-10-15","o":36.45,"h":36.46,"l":36.08,"c":36.26,"v":460182},{"d":"2001-10-16","o":36.31,"h":36.82,"l":35.49,"c":35.97,"v":1129753},{"d":"2001-10-17","o":35.97,"h":36.12,"l":34.52,"c":35.03,"v":1633823},{"d":"2001-10-18","o":34.86,"h":35.2,"l":34.38,"c":34.88,"v":905986},{"d":"2001-10-19","o":34.92,"h":35.04,"l":33.44,"c":34.06,"v":1459999},{"d":"2001-10-22","o":34.69,"h":36.2,"l":34.27,"c":36.11,"v":1358709},{"d":"2001-10-23","o":36.08,"h":36.46,"l":35.34,"c":36.28,"v":1264230},{"d":"2001-10-24","o":36.28,"h":37.1,"l":35.22,"c":36.57,"v":1253311},{"d":"2001-10-25","o":36.17,"h":37.16,"l":35.72,"c":37.05,"v":1150076},{"d":"2001-10-26","o":37.04,"h":38.01,"l":36.96,"c":37.94,"v":660167},{"d":"2001-10-29","o":37.66,"h":37.74,"l":37.14,"c":37.34,"v":861881},{"d":"2001-10-30","o":36.54,"h":37.32,"l":36.47,"c":36.94,"v":720811},{"d":"2001-10-31","o":36.91,"h":37.32,"l":36.77,"c":37.04,"v":573254},{"d":"2001-11-01","o":37.13,"h":37.96,"l":36.75,"c":37.96,"v":714649},{"d":"2001-11-02","o":37.89,"h":39.27,"l":37.36,"c":38.85,"v":736485},{"d":"2001-11-05","o":39,"h":39.53,"l":38.3,"c":38.75,"v":716163},{"d":"2001-11-06","o":38.76,"h":39.5,"l":38.22,"c":39.46,"v":515745},{"d":"2001-11-07","o":39,"h":39.08,"l":38.5,"c":38.88,"v":1012465},{"d":"2001-11-08","o":38.93,"h":39.67,"l":38.72,"c":39.23,"v":835613},{"d":"2001-11-09","o":39,"h":39.76,"l":38.76,"c":39.45,"v":408294},{"d":"2001-11-12","o":39.45,"h":39.5,"l":38.63,"c":38.87,"v":678328},{"d":"2001-11-13","o":38.96,"h":40.15,"l":38.95,"c":39.79,"v":599415},{"d":"2001-11-14","o":40.11,"h":40.7,"l":40.01,"c":40.54,"v":518556},{"d":"2001-11-15","o":40.61,"h":41.49,"l":40.59,"c":41.18,"v":1210504},{"d":"2001-11-16","o":41.42,"h":41.44,"l":41.03,"c":41.25,"v":574335},{"d":"2001-11-19","o":41.63,"h":42.3,"l":41.56,"c":41.98,"v":699731},{"d":"2001-11-20","o":41.98,"h":42.51,"l":41.54,"c":42.3,"v":811399},{"d":"2001-11-21","o":42.04,"h":42.18,"l":41.68,"c":41.87,"v":470235},{"d":"2001-11-23","o":41.95,"h":42.41,"l":41.63,"c":42.39,"v":224308},{"d":"2001-11-26","o":42.51,"h":42.88,"l":41.95,"c":42.62,"v":630115},{"d":"2001-11-27","o":42.55,"h":42.8,"l":42.04,"c":42.25,"v":848153},{"d":"2001-11-28","o":41.97,"h":42.43,"l":41.78,"c":41.99,"v":377161},{"d":"2001-11-29","o":41.9,"h":42.2,"l":41.26,"c":42.07,"v":821776},{"d":"2001-11-30","o":42.07,"h":42.55,"l":42.04,"c":42.29,"v":713568},{"d":"2001-12-03","o":42.29,"h":42.46,"l":41.78,"c":42.18,"v":1031923},{"d":"2001-12-04","o":42.18,"h":43.12,"l":41.95,"c":43.12,"v":918418},{"d":"2001-12-05","o":43.12,"h":44.49,"l":43.12,"c":44.02,"v":1162940},{"d":"2001-12-06","o":43.62,"h":44.31,"l":43.27,"c":43.92,"v":673571},{"d":"2001-12-07","o":43.35,"h":43.62,"l":42.79,"c":43.15,"v":877664},{"d":"2001-12-10","o":43.15,"h":43.39,"l":41.79,"c":42.15,"v":768375},{"d":"2001-12-11","o":42.18,"h":43.31,"l":42.18,"c":42.89,"v":677571},{"d":"2001-12-12","o":42.89,"h":42.89,"l":41.89,"c":42.48,"v":446345},{"d":"2001-12-13","o":42.29,"h":42.39,"l":41.44,"c":41.72,"v":820911},{"d":"2001-12-14","o":41.63,"h":42.11,"l":41.26,"c":41.52,"v":875502},{"d":"2001-12-17","o":41.54,"h":43.06,"l":41.54,"c":43.06,"v":1322495},{"d":"2001-12-18","o":43.02,"h":44.49,"l":43.02,"c":44.03,"v":2280478},{"d":"2001-12-19","o":43.48,"h":43.82,"l":43.25,"c":43.59,"v":706866},{"d":"2001-12-20","o":43.71,"h":44.31,"l":43.62,"c":44.07,"v":926741},{"d":"2001-12-21","o":44.06,"h":44.07,"l":42.91,"c":43.39,"v":1905154},{"d":"2001-12-24","o":43.06,"h":43.6,"l":43.06,"c":43.48,"v":400727},{"d":"2001-12-26","o":43.48,"h":43.57,"l":43.37,"c":43.43,"v":558553},{"d":"2001-12-27","o":43.2,"h":43.53,"l":43.02,"c":43.47,"v":700596},{"d":"2001-12-28","o":43.48,"h":43.48,"l":43.06,"c":43.45,"v":430130},{"d":"2001-12-31","o":43.31,"h":43.61,"l":43.28,"c":43.4,"v":992034},{"d":"2002-01-02","o":43.48,"h":43.48,"l":42.78,"c":43.48,"v":845342},{"d":"2002-01-03","o":43.48,"h":43.62,"l":43.09,"c":43.47,"v":1992175},{"d":"2002-01-04","o":43.48,"h":43.97,"l":43.27,"c":43.95,"v":2368579},{"d":"2002-01-07","o":44.04,"h":44.39,"l":43.85,"c":44.22,"v":4429722},{"d":"2002-01-08","o":44.22,"h":44.26,"l":43.4,"c":43.62,"v":2132164},{"d":"2002-01-09","o":43.71,"h":44.17,"l":43.12,"c":43.37,"v":1790028},{"d":"2002-01-10","o":43.46,"h":43.46,"l":41.67,"c":42.71,"v":1063596},{"d":"2002-01-11","o":42.55,"h":42.72,"l":41.54,"c":41.93,"v":744485},{"d":"2002-01-14","o":41.93,"h":41.93,"l":40.97,"c":41.15,"v":1212666},{"d":"2002-01-15","o":41.15,"h":41.63,"l":40.98,"c":41.17,"v":818966},{"d":"2002-01-16","o":40.93,"h":42,"l":40.72,"c":40.82,"v":1893480},{"d":"2002-01-17","o":41.4,"h":41.41,"l":40.06,"c":41.3,"v":1852726},{"d":"2002-01-18","o":41.24,"h":41.3,"l":40.59,"c":40.71,"v":642763},{"d":"2002-01-22","o":40.24,"h":41.01,"l":40.24,"c":40.74,"v":1171480},{"d":"2002-01-23","o":40.93,"h":41.92,"l":40.84,"c":41.91,"v":1457512},{"d":"2002-01-24","o":42.04,"h":43.01,"l":41.92,"c":42.96,"v":1684414},{"d":"2002-01-25","o":42.77,"h":43.48,"l":42.74,"c":43.15,"v":3417906},{"d":"2002-01-28","o":43.16,"h":43.39,"l":42.46,"c":42.55,"v":998628},{"d":"2002-01-29","o":42.55,"h":43.29,"l":41.9,"c":42.19,"v":725243},{"d":"2002-01-30","o":42.04,"h":42.53,"l":41.79,"c":42.45,"v":1285417},{"d":"2002-01-31","o":42.45,"h":43,"l":42.28,"c":42.78,"v":1420975},{"d":"2002-02-01","o":42.78,"h":43.46,"l":42.78,"c":43.18,"v":1125105},{"d":"2002-02-04","o":42.97,"h":43.25,"l":42.55,"c":42.67,"v":963495},{"d":"2002-02-05","o":43.04,"h":43.15,"l":42.16,"c":42.34,"v":1060569},{"d":"2002-02-06","o":42.29,"h":42.74,"l":42.2,"c":42.45,"v":844802},{"d":"2002-02-07","o":42.37,"h":42.59,"l":42.07,"c":42.46,"v":703407},{"d":"2002-02-08","o":42.71,"h":43.4,"l":42.37,"c":43.35,"v":673139},{"d":"2002-02-11","o":43.53,"h":44.4,"l":43.53,"c":44.3,"v":1690684},{"d":"2002-02-12","o":44.26,"h":44.27,"l":43.85,"c":43.92,"v":987494},{"d":"2002-02-13","o":43.89,"h":43.98,"l":43.39,"c":43.63,"v":994844},{"d":"2002-02-14","o":43.81,"h":43.94,"l":43.34,"c":43.43,"v":616711},{"d":"2002-02-15","o":43.66,"h":44.49,"l":43.66,"c":44.24,"v":1170074},{"d":"2002-02-19","o":44.22,"h":44.22,"l":43.11,"c":43.2,"v":989656},{"d":"2002-02-20","o":43.57,"h":43.93,"l":43.02,"c":43.37,"v":1203694},{"d":"2002-02-21","o":43.43,"h":43.85,"l":42.78,"c":43.02,"v":1641931},{"d":"2002-02-22","o":43.34,"h":43.66,"l":43.25,"c":43.57,"v":2094654},{"d":"2002-02-25","o":43.71,"h":44.3,"l":43.5,"c":44.26,"v":1172453},{"d":"2002-02-26","o":44.38,"h":44.38,"l":43.77,"c":43.91,"v":965117},{"d":"2002-02-27","o":43.99,"h":45.15,"l":43.94,"c":45.13,"v":2681853},{"d":"2002-02-28","o":45.79,"h":45.79,"l":44.77,"c":44.87,"v":2511920},{"d":"2002-03-01","o":45.1,"h":46.07,"l":45,"c":45.68,"v":1443351},{"d":"2002-03-04","o":46.25,"h":47.64,"l":46.01,"c":47.57,"v":1666362},{"d":"2002-03-05","o":46.79,"h":47.03,"l":45.7,"c":45.79,"v":1250285},{"d":"2002-03-06","o":45.61,"h":47.13,"l":45.51,"c":46.79,"v":1240448},{"d":"2002-03-07","o":46.79,"h":46.95,"l":46.3,"c":46.44,"v":749133},{"d":"2002-03-08","o":47.15,"h":47.36,"l":46.46,"c":46.55,"v":896798},{"d":"2002-03-11","o":46.73,"h":47.46,"l":46.53,"c":47.18,"v":1364330},{"d":"2002-03-12","o":46.81,"h":47.18,"l":46.6,"c":47.18,"v":671301},{"d":"2002-03-13","o":47.18,"h":47.22,"l":46.58,"c":47,"v":959604},{"d":"2002-03-14","o":47,"h":47.54,"l":46.86,"c":47.29,"v":557364},{"d":"2002-03-15","o":47.87,"h":48.42,"l":47.44,"c":48.06,"v":1180668},{"d":"2002-03-18","o":48.06,"h":48.58,"l":47.97,"c":48.33,"v":2064278},{"d":"2002-03-19","o":48.11,"h":49.31,"l":48.11,"c":49.07,"v":972143},{"d":"2002-03-20","o":49.03,"h":49.51,"l":48.38,"c":48.75,"v":1050083},{"d":"2002-03-21","o":48.52,"h":48.62,"l":46.9,"c":47.59,"v":933335},{"d":"2002-03-22","o":47.46,"h":47.78,"l":46.7,"c":47.04,"v":957550},{"d":"2002-03-25","o":46.44,"h":46.57,"l":45.86,"c":45.93,"v":1062299},{"d":"2002-03-26","o":45.84,"h":47.02,"l":45.84,"c":46.85,"v":1249528},{"d":"2002-03-27","o":46.67,"h":48.19,"l":46.62,"c":47.99,"v":849126},{"d":"2002-03-28","o":48.05,"h":48.09,"l":47.55,"c":47.78,"v":856584},{"d":"2002-04-01","o":47.64,"h":47.65,"l":46.23,"c":46.96,"v":839180},{"d":"2002-04-02","o":46.81,"h":46.85,"l":46.21,"c":46.61,"v":796048},{"d":"2002-04-03","o":46.62,"h":46.76,"l":45.74,"c":45.88,"v":802967},{"d":"2002-04-04","o":45.51,"h":45.51,"l":44.62,"c":45.18,"v":1531885},{"d":"2002-04-05","o":45.64,"h":46.49,"l":45.61,"c":46.18,"v":832262},{"d":"2002-04-08","o":45.79,"h":46.42,"l":45.57,"c":46.25,"v":768699},{"d":"2002-04-09","o":46.44,"h":47.1,"l":46.27,"c":46.76,"v":561039},{"d":"2002-04-10","o":47.04,"h":47.77,"l":46.94,"c":47.18,"v":688705},{"d":"2002-04-11","o":47.19,"h":47.46,"l":46.95,"c":46.96,"v":749782},{"d":"2002-04-12","o":47.02,"h":47.02,"l":46.38,"c":46.79,"v":620602},{"d":"2002-04-15","o":46.76,"h":46.91,"l":45.74,"c":46.04,"v":787941},{"d":"2002-04-16","o":46.16,"h":47.5,"l":46.16,"c":47.28,"v":627953},{"d":"2002-04-17","o":47.18,"h":47.35,"l":46.67,"c":46.72,"v":833127},{"d":"2002-04-18","o":46.73,"h":47.1,"l":46.29,"c":46.37,"v":499314},{"d":"2002-04-19","o":46.65,"h":47.09,"l":46.38,"c":46.44,"v":548067},{"d":"2002-04-22","o":46.53,"h":46.53,"l":45.14,"c":45.44,"v":1111160},{"d":"2002-04-23","o":43.2,"h":44.24,"l":42.65,"c":43.05,"v":2630181},{"d":"2002-04-24","o":42.78,"h":44.68,"l":42.78,"c":44.4,"v":2095194},{"d":"2002-04-25","o":44.4,"h":44.46,"l":43.67,"c":44.3,"v":2449114},{"d":"2002-04-26","o":44.3,"h":44.57,"l":44.02,"c":44.4,"v":2058548},{"d":"2002-04-29","o":44.31,"h":44.31,"l":43.4,"c":43.71,"v":1302173},{"d":"2002-04-30","o":43.8,"h":44.59,"l":43.57,"c":44.45,"v":1276769},{"d":"2002-05-01","o":44.45,"h":45.25,"l":43.57,"c":45.25,"v":1412435},{"d":"2002-05-02","o":45.25,"h":46.89,"l":45.19,"c":46.89,"v":1366600},{"d":"2002-05-03","o":46.89,"h":47.01,"l":46.25,"c":46.91,"v":1210396},{"d":"2002-05-06","o":46.76,"h":46.98,"l":46.16,"c":46.29,"v":1018626},{"d":"2002-05-07","o":46.44,"h":47.41,"l":46.22,"c":46.89,"v":752052},{"d":"2002-05-08","o":47.22,"h":47.73,"l":47.09,"c":47.49,"v":689570},{"d":"2002-05-09","o":47.45,"h":48.21,"l":47.4,"c":48.04,"v":660383},{"d":"2002-05-10","o":48.04,"h":48.04,"l":46.76,"c":47.2,"v":1038084},{"d":"2002-05-13","o":47.21,"h":47.47,"l":46.53,"c":47.22,"v":607522},{"d":"2002-05-14","o":47.32,"h":48.32,"l":47.32,"c":48.32,"v":779293},{"d":"2002-05-15","o":47.95,"h":48.64,"l":47.92,"c":48.28,"v":730972},{"d":"2002-05-16","o":48.53,"h":48.61,"l":47.78,"c":47.88,"v":673679},{"d":"2002-05-17","o":47.87,"h":48.07,"l":47.1,"c":47.72,"v":1137212},{"d":"2002-05-20","o":47.66,"h":47.66,"l":46.9,"c":47.02,"v":427644},{"d":"2002-05-21","o":47.02,"h":47.56,"l":46.75,"c":46.92,"v":477045},{"d":"2002-05-22","o":46.69,"h":47.13,"l":46.53,"c":47.08,"v":711730},{"d":"2002-05-23","o":46.99,"h":47.46,"l":46.58,"c":47.38,"v":617143},{"d":"2002-05-24","o":47.39,"h":47.59,"l":46.58,"c":46.73,"v":439535},{"d":"2002-05-28","o":46.59,"h":46.64,"l":45.91,"c":46.03,"v":558228},{"d":"2002-05-29","o":45.66,"h":46.24,"l":45.66,"c":45.93,"v":439967},{"d":"2002-05-30","o":45.93,"h":46.25,"l":45.05,"c":45.69,"v":589145},{"d":"2002-05-31","o":45.92,"h":46.67,"l":45.79,"c":46.39,"v":844369},{"d":"2002-06-03","o":46.72,"h":46.72,"l":45.33,"c":45.33,"v":753025},{"d":"2002-06-04","o":45.34,"h":45.59,"l":44.26,"c":44.89,"v":791508},{"d":"2002-06-05","o":45.17,"h":45.59,"l":45.01,"c":45.56,"v":681030},{"d":"2002-06-06","o":45.42,"h":45.86,"l":44.7,"c":44.7,"v":521474},{"d":"2002-06-07","o":44.7,"h":45.26,"l":44.49,"c":45.05,"v":681895},{"d":"2002-06-10","o":45.14,"h":45.98,"l":45.07,"c":45.78,"v":439751},{"d":"2002-06-11","o":45.78,"h":46.35,"l":44.63,"c":44.63,"v":686651},{"d":"2002-06-12","o":44.8,"h":44.91,"l":44.26,"c":44.8,"v":810858},{"d":"2002-06-13","o":44.52,"h":44.94,"l":43.77,"c":43.92,"v":669896},{"d":"2002-06-14","o":43.85,"h":43.89,"l":42.17,"c":43.36,"v":1160021},{"d":"2002-06-17","o":43.48,"h":44.4,"l":43.27,"c":44.36,"v":1764841},{"d":"2002-06-18","o":44.38,"h":44.56,"l":43.94,"c":44.41,"v":712379},{"d":"2002-06-19","o":44.52,"h":45.24,"l":44.08,"c":44.26,"v":670544},{"d":"2002-06-20","o":44.47,"h":45.33,"l":44.22,"c":44.76,"v":828587},{"d":"2002-06-21","o":44.87,"h":45.33,"l":44.46,"c":44.86,"v":1221530},{"d":"2002-06-24","o":44.87,"h":45.33,"l":44.3,"c":45.12,"v":838532},{"d":"2002-06-25","o":45.51,"h":46.24,"l":45.13,"c":45.33,"v":945659},{"d":"2002-06-26","o":45.34,"h":45.74,"l":44.54,"c":45.65,"v":1254176},{"d":"2002-06-27","o":45.61,"h":46.25,"l":45.42,"c":46.02,"v":1130618},{"d":"2002-06-28","o":45.93,"h":46.91,"l":45.93,"c":46.69,"v":945443},{"d":"2002-07-01","o":46.53,"h":47.05,"l":46,"c":46.82,"v":1204450},{"d":"2002-07-02","o":46.82,"h":46.82,"l":45.06,"c":45.31,"v":1083919},{"d":"2002-07-03","o":45.32,"h":45.93,"l":43.99,"c":45.22,"v":766213},{"d":"2002-07-05","o":45.56,"h":47.5,"l":45.45,"c":47.5,"v":597901},{"d":"2002-07-08","o":47.55,"h":47.79,"l":46.51,"c":46.93,"v":758430},{"d":"2002-07-09","o":46.93,"h":47.09,"l":45.56,"c":45.76,"v":770861},{"d":"2002-07-10","o":45.49,"h":45.62,"l":43.77,"c":43.86,"v":945335},{"d":"2002-07-11","o":43.86,"h":44.24,"l":42.54,"c":43.24,"v":986196},{"d":"2002-07-12","o":43.1,"h":44.37,"l":42.93,"c":43.81,"v":1339143},{"d":"2002-07-15","o":43.19,"h":43.19,"l":40.33,"c":42.73,"v":1661065},{"d":"2002-07-16","o":42.08,"h":42.46,"l":40.77,"c":41.35,"v":1365411},{"d":"2002-07-17","o":41.82,"h":42.81,"l":41.54,"c":41.98,"v":1140996},{"d":"2002-07-18","o":41.81,"h":42.69,"l":41.21,"c":41.24,"v":920688},{"d":"2002-07-19","o":41.25,"h":41.28,"l":39.2,"c":39.39,"v":1004249},{"d":"2002-07-22","o":39.85,"h":40.24,"l":37.67,"c":38.41,"v":1714790},{"d":"2002-07-23","o":38.41,"h":39.47,"l":37.57,"c":37.74,"v":1499239},{"d":"2002-07-24","o":37.51,"h":40.56,"l":37.19,"c":40.52,"v":1754571},{"d":"2002-07-25","o":40.15,"h":41.8,"l":39.63,"c":41.77,"v":2134002},{"d":"2002-07-26","o":41.55,"h":41.63,"l":39.8,"c":41.02,"v":1164994},{"d":"2002-07-29","o":41.71,"h":42.65,"l":41.17,"c":42.5,"v":1353953},{"d":"2002-07-30","o":42.51,"h":42.51,"l":40.47,"c":41.03,"v":1073757},{"d":"2002-07-31","o":41.17,"h":41.36,"l":40.25,"c":40.93,"v":1258068},{"d":"2002-08-01","o":40.93,"h":41.48,"l":40.39,"c":40.99,"v":1094621},{"d":"2002-08-02","o":40.99,"h":41.17,"l":38.47,"c":38.85,"v":1064353},{"d":"2002-08-05","o":38.53,"h":39.24,"l":37.65,"c":37.94,"v":1123700},{"d":"2002-08-06","o":38.26,"h":40.23,"l":38.16,"c":39.76,"v":1023058},{"d":"2002-08-07","o":40.22,"h":41.06,"l":39.64,"c":41.06,"v":951821},{"d":"2002-08-08","o":41.3,"h":42.14,"l":40.84,"c":42.12,"v":1487564},{"d":"2002-08-09","o":42.12,"h":42.51,"l":41.16,"c":42.22,"v":869016},{"d":"2002-08-12","o":41.81,"h":41.96,"l":41.05,"c":41.58,"v":617792},{"d":"2002-08-13","o":41.58,"h":42.74,"l":41.41,"c":41.49,"v":1169426},{"d":"2002-08-14","o":41.17,"h":42.38,"l":39.64,"c":42.35,"v":1198829},{"d":"2002-08-15","o":42.35,"h":42.85,"l":41.21,"c":42.1,"v":964901},{"d":"2002-08-16","o":42.07,"h":42.07,"l":40.93,"c":41.79,"v":915175},{"d":"2002-08-19","o":42.16,"h":43.29,"l":41.81,"c":43.29,"v":1093756},{"d":"2002-08-20","o":42.83,"h":42.95,"l":42.28,"c":42.53,"v":1154400},{"d":"2002-08-21","o":42.57,"h":43.39,"l":42.28,"c":42.91,"v":903824},{"d":"2002-08-22","o":42.78,"h":44.36,"l":42.78,"c":44.09,"v":1055921},{"d":"2002-08-23","o":44.09,"h":44.09,"l":43.29,"c":43.41,"v":843180},{"d":"2002-08-26","o":43.6,"h":44.38,"l":43.27,"c":44.31,"v":524934},{"d":"2002-08-27","o":44.59,"h":45.24,"l":44.29,"c":44.57,"v":1252555},{"d":"2002-08-28","o":44.75,"h":44.82,"l":42.83,"c":43.05,"v":742323},{"d":"2002-08-29","o":42.64,"h":43.48,"l":42.28,"c":43.05,"v":729243},{"d":"2002-08-30","o":43.2,"h":44.24,"l":43.11,"c":43.4,"v":469370},{"d":"2002-09-03","o":43.16,"h":43.16,"l":41.34,"c":41.34,"v":893014},{"d":"2002-09-04","o":41.8,"h":42.75,"l":41.4,"c":42.75,"v":783185},{"d":"2002-09-05","o":42.28,"h":42.29,"l":40.82,"c":40.82,"v":937227},{"d":"2002-09-06","o":41.47,"h":42.28,"l":41.26,"c":41.98,"v":698867},{"d":"2002-09-09","o":42,"h":42.23,"l":41.37,"c":41.89,"v":614765},{"d":"2002-09-10","o":41.89,"h":42.81,"l":41.77,"c":42.73,"v":600928},{"d":"2002-09-11","o":43.19,"h":43.47,"l":42.77,"c":43.15,"v":558769},{"d":"2002-09-12","o":42.92,"h":42.96,"l":42.09,"c":42.09,"v":630115},{"d":"2002-09-13","o":41.86,"h":42.04,"l":40.98,"c":42.04,"v":477478},{"d":"2002-09-16","o":42.02,"h":42.04,"l":41.33,"c":41.71,"v":392079},{"d":"2002-09-17","o":42.09,"h":42.32,"l":41.02,"c":41.18,"v":717460},{"d":"2002-09-18","o":40.54,"h":41.35,"l":39.84,"c":41.17,"v":1007924},{"d":"2002-09-19","o":40.69,"h":40.81,"l":39.48,"c":39.48,"v":1164561},{"d":"2002-09-20","o":39.31,"h":40.06,"l":39.31,"c":39.76,"v":1478700},{"d":"2002-09-23","o":39.76,"h":39.96,"l":38.61,"c":38.95,"v":1055705},{"d":"2002-09-24","o":37.88,"h":38.06,"l":37.23,"c":37.51,"v":1276337},{"d":"2002-09-25","o":39.08,"h":39.1,"l":38.02,"c":38.38,"v":1607123},{"d":"2002-09-26","o":38.37,"h":39.92,"l":38.33,"c":39.86,"v":1326603},{"d":"2002-09-27","o":41.07,"h":41.12,"l":38.84,"c":39.05,"v":1516643},{"d":"2002-09-30","o":38.62,"h":39.08,"l":37,"c":38.86,"v":1253528},{"d":"2002-10-01","o":39.87,"h":41.05,"l":38.67,"c":41.05,"v":1043922},{"d":"2002-10-02","o":39.67,"h":40.01,"l":38.45,"c":38.58,"v":1375681},{"d":"2002-10-03","o":38.68,"h":39.7,"l":38.11,"c":38.11,"v":1488861},{"d":"2002-10-04","o":38.53,"h":39.12,"l":37.35,"c":37.95,"v":986521},{"d":"2002-10-07","o":38.18,"h":38.79,"l":37.36,"c":38.04,"v":1010843},{"d":"2002-10-08","o":38.34,"h":39.89,"l":38.09,"c":39.55,"v":1155049},{"d":"2002-10-09","o":39.08,"h":39.19,"l":37.47,"c":37.55,"v":946848},{"d":"2002-10-10","o":37.65,"h":40.14,"l":37.32,"c":40.14,"v":1134726},{"d":"2002-10-11","o":40.79,"h":41.66,"l":40.25,"c":41.13,"v":1239150},{"d":"2002-10-14","o":41.07,"h":41.45,"l":40.56,"c":40.92,"v":781995},{"d":"2002-10-15","o":41.63,"h":42.62,"l":41.3,"c":42.39,"v":1258176},{"d":"2002-10-16","o":41.91,"h":41.95,"l":40.68,"c":40.68,"v":1143914},{"d":"2002-10-17","o":41.61,"h":42.23,"l":41.26,"c":42.23,"v":1352547},{"d":"2002-10-18","o":42.09,"h":42.09,"l":40.38,"c":41.47,"v":1154616},{"d":"2002-10-21","o":41.44,"h":43.02,"l":41.07,"c":42.73,"v":1020248},{"d":"2002-10-22","o":42.04,"h":42.04,"l":40.93,"c":41.17,"v":997979},{"d":"2002-10-23","o":40.63,"h":41.56,"l":40.07,"c":40.61,"v":1059056},{"d":"2002-10-24","o":40.43,"h":40.43,"l":38.31,"c":38.46,"v":2048603},{"d":"2002-10-25","o":39.32,"h":40.84,"l":38.25,"c":40.57,"v":1840619},{"d":"2002-10-28","o":40.9,"h":40.9,"l":39.3,"c":39.85,"v":1534588},{"d":"2002-10-29","o":39.44,"h":39.72,"l":38.56,"c":39.59,"v":1123591},{"d":"2002-10-30","o":39.69,"h":40.12,"l":39.19,"c":39.89,"v":920255},{"d":"2002-10-31","o":39.89,"h":40.98,"l":39.73,"c":40.89,"v":1111376},{"d":"2002-11-01","o":40.52,"h":41.23,"l":40.28,"c":41.23,"v":1554478},{"d":"2002-11-04","o":41.42,"h":41.42,"l":40.47,"c":40.63,"v":1387788},{"d":"2002-11-05","o":40.72,"h":40.84,"l":40.33,"c":40.54,"v":788049},{"d":"2002-11-06","o":40.72,"h":41.67,"l":40.49,"c":41.67,"v":1771651},{"d":"2002-11-07","o":41.2,"h":41.35,"l":40.28,"c":40.43,"v":1150725},{"d":"2002-11-08","o":40.53,"h":41.59,"l":39.13,"c":39.35,"v":1434163},{"d":"2002-11-11","o":39.29,"h":39.69,"l":38.06,"c":38.15,"v":761024},{"d":"2002-11-12","o":38.3,"h":38.44,"l":37.93,"c":38,"v":2205240},{"d":"2002-11-13","o":38.07,"h":38.5,"l":37.35,"c":38.21,"v":1324441},{"d":"2002-11-14","o":38.91,"h":39.24,"l":38.62,"c":39.2,"v":961225},{"d":"2002-11-15","o":39.2,"h":39.89,"l":39.05,"c":39.5,"v":666977},{"d":"2002-11-18","o":39.64,"h":39.76,"l":39.06,"c":39.22,"v":783617},{"d":"2002-11-19","o":39.23,"h":39.82,"l":38.93,"c":39.36,"v":641465},{"d":"2002-11-20","o":39.27,"h":40.15,"l":38.39,"c":40.15,"v":1883426},{"d":"2002-11-21","o":40.15,"h":40.61,"l":39.59,"c":40.56,"v":1710899},{"d":"2002-11-22","o":40.38,"h":40.63,"l":38.99,"c":39.08,"v":1472863},{"d":"2002-11-25","o":39.13,"h":39.32,"l":38.55,"c":39.07,"v":1701278},{"d":"2002-11-26","o":38.45,"h":38.53,"l":37.47,"c":38.26,"v":1514157},{"d":"2002-11-27","o":38.45,"h":39.85,"l":38.35,"c":39.85,"v":1051489},{"d":"2002-11-29","o":39.85,"h":40.99,"l":39.85,"c":40.91,"v":756268},{"d":"2002-12-02","o":41.49,"h":41.54,"l":40.19,"c":40.93,"v":1310172},{"d":"2002-12-03","o":40.7,"h":40.7,"l":40.24,"c":40.29,"v":911607},{"d":"2002-12-04","o":40.29,"h":41.03,"l":39.78,"c":40.87,"v":1522372},{"d":"2002-12-05","o":40.72,"h":40.72,"l":39.9,"c":40.24,"v":1022518},{"d":"2002-12-06","o":40.24,"h":40.75,"l":39.86,"c":40.75,"v":934849},{"d":"2002-12-09","o":40.65,"h":40.98,"l":40.3,"c":40.5,"v":1165967},{"d":"2002-12-10","o":40.52,"h":40.83,"l":40.24,"c":40.83,"v":530555},{"d":"2002-12-11","o":40.6,"h":41.35,"l":40.24,"c":41.21,"v":648384},{"d":"2002-12-12","o":40.98,"h":40.98,"l":40.19,"c":40.34,"v":647843},{"d":"2002-12-13","o":40.16,"h":40.31,"l":39.74,"c":39.81,"v":671950},{"d":"2002-12-16","o":39.58,"h":41.3,"l":39.55,"c":41.3,"v":883501},{"d":"2002-12-17","o":41.06,"h":41.54,"l":40.35,"c":40.4,"v":653465},{"d":"2002-12-18","o":40.41,"h":40.41,"l":39.04,"c":39.25,"v":1418164},{"d":"2002-12-19","o":39.02,"h":39.59,"l":38.91,"c":39.22,"v":722108},{"d":"2002-12-20","o":39.2,"h":40.56,"l":39.16,"c":40.5,"v":1338062},{"d":"2002-12-23","o":40.68,"h":40.76,"l":39.86,"c":40.16,"v":772158},{"d":"2002-12-24","o":40.24,"h":40.29,"l":39.7,"c":39.9,"v":215227},{"d":"2002-12-26","o":39.91,"h":40.64,"l":39.81,"c":40.05,"v":455209},{"d":"2002-12-27","o":40.01,"h":40.12,"l":39.27,"c":39.27,"v":478667},{"d":"2002-12-30","o":38.84,"h":39.59,"l":38.8,"c":39.48,"v":545797},{"d":"2002-12-31","o":39.55,"h":39.69,"l":38.85,"c":39.55,"v":570228},{"d":"2003-01-02","o":39.5,"h":40.15,"l":38.95,"c":39.36,"v":1716952},{"d":"2003-01-03","o":39.32,"h":39.37,"l":39.11,"c":39.31,"v":797021},{"d":"2003-01-06","o":39.59,"h":40.89,"l":39.59,"c":40.69,"v":1229962},{"d":"2003-01-07","o":40.66,"h":40.86,"l":39.97,"c":40.56,"v":1136780},{"d":"2003-01-08","o":40.56,"h":40.64,"l":39.22,"c":39.34,"v":872583},{"d":"2003-01-09","o":39.41,"h":40.53,"l":39.36,"c":40.53,"v":965982},{"d":"2003-01-10","o":40.54,"h":40.76,"l":39.94,"c":40.19,"v":1235691},{"d":"2003-01-13","o":40.33,"h":40.7,"l":40.06,"c":40.52,"v":1090945},{"d":"2003-01-14","o":40.49,"h":40.61,"l":40.22,"c":40.59,"v":719622},{"d":"2003-01-15","o":40.46,"h":40.46,"l":39.73,"c":39.79,"v":1021545},{"d":"2003-01-16","o":40.27,"h":40.34,"l":39.88,"c":40.33,"v":899392},{"d":"2003-01-17","o":40.29,"h":40.38,"l":39.57,"c":39.82,"v":683516},{"d":"2003-01-21","o":40.01,"h":40.01,"l":38.97,"c":39,"v":753781},{"d":"2003-01-22","o":39.02,"h":39.32,"l":38.39,"c":38.39,"v":1641715},{"d":"2003-01-23","o":38.51,"h":39.13,"l":38.51,"c":38.91,"v":1064461},{"d":"2003-01-24","o":38.95,"h":38.99,"l":37.95,"c":37.95,"v":994088},{"d":"2003-01-27","o":37.96,"h":38.05,"l":36.86,"c":36.98,"v":1047921},{"d":"2003-01-28","o":37.19,"h":37.59,"l":37.1,"c":37.35,"v":1068460},{"d":"2003-01-29","o":37.35,"h":37.84,"l":36.37,"c":37.4,"v":1433947},{"d":"2003-01-30","o":37.41,"h":38.05,"l":36.96,"c":37.47,"v":1599448},{"d":"2003-01-31","o":37,"h":38.69,"l":37,"c":38.34,"v":1107593},{"d":"2003-02-03","o":38.35,"h":38.58,"l":38.02,"c":38.33,"v":1063380},{"d":"2003-02-04","o":38.33,"h":38.33,"l":37.66,"c":37.97,"v":810750},{"d":"2003-02-05","o":37.98,"h":38.73,"l":37.98,"c":38.23,"v":1305956},{"d":"2003-02-06","o":38.21,"h":38.33,"l":37.74,"c":38.15,"v":951929},{"d":"2003-02-07","o":38.62,"h":38.63,"l":37.56,"c":37.84,"v":962631},{"d":"2003-02-10","o":37.93,"h":38.07,"l":37.37,"c":37.89,"v":1168345},{"d":"2003-02-11","o":38.12,"h":38.15,"l":37.29,"c":37.41,"v":581038},{"d":"2003-02-12","o":37.49,"h":37.82,"l":37,"c":37.08,"v":517475},{"d":"2003-02-13","o":37.04,"h":37.41,"l":36.7,"c":37.17,"v":517907},{"d":"2003-02-14","o":37.17,"h":37.47,"l":36.41,"c":37.36,"v":769564},{"d":"2003-02-18","o":37.4,"h":37.75,"l":36.72,"c":36.83,"v":1731330},{"d":"2003-02-19","o":36.53,"h":36.66,"l":35.89,"c":36.05,"v":1673064},{"d":"2003-02-20","o":36.08,"h":36.21,"l":35.19,"c":35.62,"v":1471457},{"d":"2003-02-21","o":35.51,"h":36.04,"l":35.01,"c":35.92,"v":1660524},{"d":"2003-02-24","o":35.93,"h":35.98,"l":35.37,"c":35.39,"v":1046408},{"d":"2003-02-25","o":35.4,"h":35.51,"l":34.2,"c":35.51,"v":1451999},{"d":"2003-02-26","o":35.42,"h":35.64,"l":35.19,"c":35.19,"v":1260230},{"d":"2003-02-27","o":35.58,"h":36.13,"l":35.32,"c":35.65,"v":973332},{"d":"2003-02-28","o":35.65,"h":36.3,"l":35.65,"c":35.86,"v":1001330},{"d":"2003-03-03","o":36.4,"h":36.56,"l":35.85,"c":35.99,"v":850315},{"d":"2003-03-04","o":36.04,"h":36.04,"l":35.18,"c":35.28,"v":1588313},{"d":"2003-03-05","o":35.25,"h":35.49,"l":34.94,"c":35.47,"v":838856},{"d":"2003-03-06","o":35.47,"h":35.47,"l":34.81,"c":35.05,"v":1032896},{"d":"2003-03-07","o":35.05,"h":35.82,"l":34.46,"c":35.62,"v":854747},{"d":"2003-03-10","o":35.44,"h":35.59,"l":34.95,"c":35.22,"v":1087162},{"d":"2003-03-11","o":35.22,"h":35.36,"l":34.72,"c":34.76,"v":754646},{"d":"2003-03-12","o":34.67,"h":34.77,"l":34.25,"c":34.68,"v":755295},{"d":"2003-03-13","o":35.29,"h":36.46,"l":35.28,"c":36.46,"v":1300875},{"d":"2003-03-14","o":36.55,"h":36.89,"l":36.25,"c":36.54,"v":1012897},{"d":"2003-03-17","o":36.49,"h":38.34,"l":36.31,"c":38.34,"v":1247690},{"d":"2003-03-18","o":38.91,"h":39.13,"l":38.24,"c":39.01,"v":1329738},{"d":"2003-03-19","o":39.01,"h":39.08,"l":38.65,"c":39,"v":1056786},{"d":"2003-03-20","o":39,"h":39.21,"l":38.47,"c":39.04,"v":1416651},{"d":"2003-03-21","o":39.45,"h":40.01,"l":39.2,"c":39.75,"v":2022443},{"d":"2003-03-24","o":38.9,"h":39.2,"l":38.27,"c":38.36,"v":1012789},{"d":"2003-03-25","o":38.67,"h":38.95,"l":38.37,"c":38.83,"v":1014302},{"d":"2003-03-26","o":39.05,"h":39.07,"l":38.27,"c":38.82,"v":1198829},{"d":"2003-03-27","o":38.82,"h":38.82,"l":38.29,"c":38.51,"v":1051705},{"d":"2003-03-28","o":38.34,"h":38.52,"l":38.12,"c":38.52,"v":902851},{"d":"2003-03-31","o":36.98,"h":38.85,"l":36.98,"c":38.33,"v":1228340},{"d":"2003-04-01","o":38.71,"h":39.2,"l":38.07,"c":38.92,"v":1328981},{"d":"2003-04-02","o":39.69,"h":40.29,"l":39.63,"c":39.98,"v":940578},{"d":"2003-04-03","o":39.92,"h":39.92,"l":39.18,"c":39.18,"v":1531777},{"d":"2003-04-04","o":39.27,"h":39.69,"l":39.06,"c":39.47,"v":1040138},{"d":"2003-04-07","o":39.94,"h":40.68,"l":39.36,"c":39.42,"v":1654579},{"d":"2003-04-08","o":39.07,"h":39.07,"l":38.48,"c":38.6,"v":1987419},{"d":"2003-04-09","o":38.61,"h":39.11,"l":37.67,"c":37.92,"v":1233421},{"d":"2003-04-10","o":37.85,"h":38.35,"l":37.7,"c":38.15,"v":1305199},{"d":"2003-04-11","o":38.3,"h":38.74,"l":37.7,"c":37.8,"v":1240339},{"d":"2003-04-14","o":37.8,"h":38.58,"l":37.8,"c":38.58,"v":891609},{"d":"2003-04-15","o":38.58,"h":39.3,"l":38.3,"c":39.3,"v":845018},{"d":"2003-04-16","o":39.75,"h":39.75,"l":38.47,"c":38.5,"v":939821},{"d":"2003-04-17","o":38.72,"h":39.32,"l":38.72,"c":39.16,"v":677679},{"d":"2003-04-21","o":39.25,"h":39.51,"l":38.85,"c":38.97,"v":635520},{"d":"2003-04-22","o":38.97,"h":39.79,"l":38.67,"c":39.74,"v":785779},{"d":"2003-04-23","o":39.72,"h":40.18,"l":39.41,"c":39.96,"v":862422},{"d":"2003-04-24","o":39.96,"h":39.97,"l":39.13,"c":39.6,"v":1207909},{"d":"2003-04-25","o":39.6,"h":39.6,"l":37.98,"c":38.17,"v":1745599},{"d":"2003-04-28","o":38.33,"h":39.11,"l":38.25,"c":39.05,"v":1146076},{"d":"2003-04-29","o":39.31,"h":39.62,"l":38.95,"c":39.41,"v":1287255},{"d":"2003-04-30","o":39.5,"h":40.14,"l":39.2,"c":39.84,"v":1374059},{"d":"2003-05-01","o":39.84,"h":39.84,"l":38.64,"c":39.55,"v":1044138},{"d":"2003-05-02","o":39.55,"h":40.11,"l":39.51,"c":39.87,"v":1832403},{"d":"2003-05-05","o":40.06,"h":40.19,"l":39.56,"c":39.87,"v":1683009},{"d":"2003-05-06","o":39.82,"h":40.22,"l":39.72,"c":39.95,"v":1057326},{"d":"2003-05-07","o":39.96,"h":40.06,"l":39.34,"c":39.47,"v":1125645},{"d":"2003-05-08","o":39.48,"h":39.82,"l":38.92,"c":39.15,"v":708920},{"d":"2003-05-09","o":39.21,"h":39.78,"l":39.08,"c":39.73,"v":914094},{"d":"2003-05-12","o":39.78,"h":40.89,"l":39.42,"c":40.49,"v":1206072},{"d":"2003-05-13","o":40.49,"h":40.86,"l":40.38,"c":40.66,"v":1189532},{"d":"2003-05-14","o":40.7,"h":40.7,"l":40.21,"c":40.43,"v":877448},{"d":"2003-05-15","o":40.47,"h":40.89,"l":40.43,"c":40.74,"v":793670},{"d":"2003-05-16","o":40.75,"h":40.93,"l":40.33,"c":40.54,"v":662977},{"d":"2003-05-19","o":40.54,"h":40.54,"l":39.41,"c":39.41,"v":740053},{"d":"2003-05-20","o":39.77,"h":39.95,"l":38.98,"c":39.34,"v":1036355},{"d":"2003-05-21","o":39.11,"h":39.55,"l":38.88,"c":39.29,"v":779401},{"d":"2003-05-22","o":39.27,"h":39.71,"l":39.05,"c":39.47,"v":801237},{"d":"2003-05-23","o":39.32,"h":39.32,"l":38.93,"c":39.13,"v":1619446},{"d":"2003-05-27","o":39.09,"h":39.9,"l":38.74,"c":39.82,"v":1286174},{"d":"2003-05-28","o":39.78,"h":39.86,"l":39.56,"c":39.69,"v":935389},{"d":"2003-05-29","o":39.76,"h":39.81,"l":38.94,"c":39,"v":1163805},{"d":"2003-05-30","o":39.22,"h":40.38,"l":39.18,"c":40.32,"v":1493834},{"d":"2003-06-02","o":40.52,"h":40.72,"l":40.4,"c":40.49,"v":937984},{"d":"2003-06-03","o":40.49,"h":40.49,"l":39.78,"c":40.06,"v":981872},{"d":"2003-06-04","o":40.14,"h":40.61,"l":40.01,"c":40.6,"v":882528},{"d":"2003-06-05","o":40.43,"h":40.55,"l":40.1,"c":40.33,"v":895284},{"d":"2003-06-06","o":40.56,"h":40.82,"l":40.23,"c":40.26,"v":1142509},{"d":"2003-06-09","o":39.64,"h":39.81,"l":38.95,"c":39.14,"v":1764516},{"d":"2003-06-10","o":39.32,"h":39.63,"l":39.08,"c":39.2,"v":1454594},{"d":"2003-06-11","o":39.22,"h":39.22,"l":38.58,"c":38.9,"v":2438628},{"d":"2003-06-12","o":38.99,"h":40.13,"l":38.67,"c":39.22,"v":1564964},{"d":"2003-06-13","o":39.15,"h":39.38,"l":38.75,"c":39.37,"v":1853807},{"d":"2003-06-16","o":39.44,"h":40.07,"l":39.36,"c":40.06,"v":1378275},{"d":"2003-06-17","o":40.43,"h":40.83,"l":39.99,"c":40.76,"v":1582908},{"d":"2003-06-18","o":40.77,"h":40.77,"l":39.14,"c":39.37,"v":2129894},{"d":"2003-06-19","o":39.38,"h":39.69,"l":38.98,"c":39.02,"v":1169426},{"d":"2003-06-20","o":39.19,"h":39.59,"l":39.01,"c":39.33,"v":1277742},{"d":"2003-06-23","o":39.33,"h":39.34,"l":38.16,"c":38.45,"v":1483781},{"d":"2003-06-24","o":38.45,"h":38.96,"l":38.45,"c":38.65,"v":1838781},{"d":"2003-06-25","o":38.65,"h":38.7,"l":37.94,"c":38.14,"v":1085540},{"d":"2003-06-26","o":38.21,"h":38.57,"l":37.96,"c":38.48,"v":1185749},{"d":"2003-06-27","o":38.34,"h":38.37,"l":37.83,"c":37.99,"v":938308},{"d":"2003-06-30","o":37.71,"h":38.69,"l":37.71,"c":38.48,"v":1341737},{"d":"2003-07-01","o":38.13,"h":38.58,"l":37.47,"c":38.5,"v":998952},{"d":"2003-07-02","o":38.4,"h":38.93,"l":38.3,"c":38.86,"v":999060},{"d":"2003-07-03","o":38.86,"h":38.99,"l":37.67,"c":38.63,"v":572930},{"d":"2003-07-07","o":38.81,"h":39.76,"l":38.76,"c":39.29,"v":1281201},{"d":"2003-07-08","o":39.26,"h":39.45,"l":38.99,"c":39.39,"v":1601393},{"d":"2003-07-09","o":39.39,"h":39.39,"l":38.38,"c":38.9,"v":2068277},{"d":"2003-07-10","o":38.9,"h":38.9,"l":38.3,"c":38.68,"v":1284877},{"d":"2003-07-11","o":38.85,"h":39.07,"l":38.43,"c":38.52,"v":1225530},{"d":"2003-07-14","o":38.81,"h":38.83,"l":38.49,"c":38.58,"v":960144},{"d":"2003-07-15","o":38.53,"h":38.62,"l":38.18,"c":38.35,"v":1348439},{"d":"2003-07-16","o":38.39,"h":38.58,"l":37.74,"c":38.27,"v":899176},{"d":"2003-07-17","o":38.99,"h":39.5,"l":38.83,"c":39.1,"v":2019524},{"d":"2003-07-18","o":39.55,"h":40.7,"l":39.41,"c":40.69,"v":2563592},{"d":"2003-07-21","o":40.62,"h":41.6,"l":40.24,"c":41.46,"v":3219434},{"d":"2003-07-22","o":41.26,"h":41.73,"l":41.08,"c":41.72,"v":2035955},{"d":"2003-07-23","o":41.72,"h":41.77,"l":40.8,"c":41.64,"v":1968501},{"d":"2003-07-24","o":41.67,"h":42.44,"l":41.58,"c":42,"v":1378275},{"d":"2003-07-25","o":41.72,"h":43.5,"l":41.65,"c":43.23,"v":2037577},{"d":"2003-07-28","o":42.78,"h":43.02,"l":42.28,"c":42.5,"v":1502914},{"d":"2003-07-29","o":42.51,"h":42.9,"l":41.81,"c":42.9,"v":1372654},{"d":"2003-07-30","o":42.69,"h":42.82,"l":42.4,"c":42.73,"v":990088},{"d":"2003-07-31","o":43.09,"h":43.86,"l":42.76,"c":43,"v":1154076},{"d":"2003-08-01","o":42.78,"h":43.15,"l":42.55,"c":42.84,"v":875718},{"d":"2003-08-04","o":42.46,"h":42.75,"l":41.95,"c":42.51,"v":972143},{"d":"2003-08-05","o":42.03,"h":42.14,"l":41.53,"c":41.55,"v":1723763},{"d":"2003-08-06","o":41.4,"h":42.24,"l":41.17,"c":41.7,"v":937984},{"d":"2003-08-07","o":41.7,"h":41.85,"l":40.84,"c":41.81,"v":1043922},{"d":"2003-08-08","o":41.86,"h":42.32,"l":41.78,"c":42.32,"v":848693},{"d":"2003-08-11","o":42.15,"h":42.83,"l":42.15,"c":42.64,"v":1015383},{"d":"2003-08-12","o":42.74,"h":42.78,"l":42.28,"c":42.78,"v":774428},{"d":"2003-08-13","o":42.89,"h":43.11,"l":42.28,"c":42.65,"v":622224},{"d":"2003-08-14","o":42.65,"h":43.4,"l":42.55,"c":43.36,"v":686759},{"d":"2003-08-15","o":42.9,"h":43.24,"l":42.45,"c":43.24,"v":346785},{"d":"2003-08-18","o":43.33,"h":43.76,"l":43.06,"c":43.6,"v":831181},{"d":"2003-08-19","o":43.66,"h":43.71,"l":43.2,"c":43.63,"v":1031382},{"d":"2003-08-20","o":43.64,"h":43.77,"l":43.36,"c":43.64,"v":616927},{"d":"2003-08-21","o":43.62,"h":44.16,"l":43.48,"c":44.12,"v":857990},{"d":"2003-08-22","o":43.94,"h":44,"l":43.57,"c":43.65,"v":1403138},{"d":"2003-08-25","o":43.66,"h":43.74,"l":43.21,"c":43.58,"v":586118},{"d":"2003-08-26","o":43.35,"h":43.48,"l":42.86,"c":43.36,"v":813344},{"d":"2003-08-27","o":43,"h":43.44,"l":43,"c":43.37,"v":712595},{"d":"2003-08-28","o":43.37,"h":43.77,"l":42.96,"c":43.64,"v":543094},{"d":"2003-08-29","o":43.64,"h":43.77,"l":43.29,"c":43.77,"v":703407},{"d":"2003-09-02","o":43.77,"h":44.54,"l":43.47,"c":44.54,"v":958847},{"d":"2003-09-03","o":44.54,"h":45,"l":44.5,"c":45,"v":1876616},{"d":"2003-09-04","o":45,"h":45.12,"l":44.56,"c":44.97,"v":1087162},{"d":"2003-09-05","o":44.51,"h":44.62,"l":43.86,"c":44.2,"v":1063596},{"d":"2003-09-08","o":44.42,"h":45.12,"l":44.34,"c":44.85,"v":751403},{"d":"2003-09-09","o":44.4,"h":44.59,"l":43.79,"c":44.36,"v":935930},{"d":"2003-09-10","o":44.36,"h":44.36,"l":43.34,"c":43.61,"v":1111484},{"d":"2003-09-11","o":43.64,"h":44.32,"l":43.29,"c":44.05,"v":983710},{"d":"2003-09-12","o":44.1,"h":44.89,"l":43.92,"c":44.89,"v":901554},{"d":"2003-09-15","o":44.54,"h":44.59,"l":44.09,"c":44.33,"v":648168},{"d":"2003-09-16","o":44.26,"h":44.64,"l":43.97,"c":44.63,"v":905013},{"d":"2003-09-17","o":44.63,"h":44.63,"l":44.26,"c":44.5,"v":974413},{"d":"2003-09-18","o":44.68,"h":44.88,"l":44.46,"c":44.83,"v":723405},{"d":"2003-09-19","o":44.74,"h":44.76,"l":44.14,"c":44.27,"v":1095377},{"d":"2003-09-22","o":44.04,"h":44.04,"l":43.2,"c":43.49,"v":825992},{"d":"2003-09-23","o":43.29,"h":43.3,"l":42.7,"c":42.96,"v":1475565},{"d":"2003-09-24","o":42.97,"h":42.97,"l":41.81,"c":42.23,"v":1807864},{"d":"2003-09-25","o":42.37,"h":42.39,"l":41.54,"c":41.72,"v":1999418},{"d":"2003-09-26","o":41.35,"h":41.89,"l":41.17,"c":41.74,"v":1414056},{"d":"2003-09-29","o":42.42,"h":42.53,"l":41.91,"c":42.2,"v":1833052},{"d":"2003-09-30","o":42,"h":42.07,"l":41.66,"c":41.72,"v":1679658},{"d":"2003-10-01","o":41.81,"h":42.55,"l":41.67,"c":42.55,"v":1284552},{"d":"2003-10-02","o":42.74,"h":42.86,"l":42.34,"c":42.86,"v":745241},{"d":"2003-10-03","o":43.32,"h":43.77,"l":43.07,"c":43.53,"v":1797379},{"d":"2003-10-06","o":43.53,"h":43.77,"l":43.23,"c":43.69,"v":584713},{"d":"2003-10-07","o":43.69,"h":44.06,"l":43.37,"c":44.06,"v":695299},{"d":"2003-10-08","o":44.06,"h":44.32,"l":43.73,"c":44.08,"v":664707},{"d":"2003-10-09","o":44.38,"h":44.85,"l":43.93,"c":44.29,"v":1305848},{"d":"2003-10-10","o":44.22,"h":44.53,"l":43.89,"c":43.92,"v":722865},{"d":"2003-10-13","o":44.08,"h":44.38,"l":43.97,"c":44.17,"v":424725},{"d":"2003-10-14","o":43.89,"h":44.31,"l":43.82,"c":44.31,"v":799940},{"d":"2003-10-15","o":44.38,"h":44.42,"l":43.99,"c":44.12,"v":696164},{"d":"2003-10-16","o":44.12,"h":44.43,"l":43.67,"c":44.01,"v":1063920},{"d":"2003-10-17","o":44.17,"h":44.25,"l":43.62,"c":43.93,"v":591523},{"d":"2003-10-20","o":43.76,"h":44.08,"l":43.29,"c":43.39,"v":1173642},{"d":"2003-10-21","o":43.27,"h":43.44,"l":42.89,"c":42.89,"v":1523670},{"d":"2003-10-22","o":42.55,"h":42.69,"l":42.09,"c":42.43,"v":1066298},{"d":"2003-10-23","o":42.46,"h":43.24,"l":42.41,"c":43.07,"v":934741},{"d":"2003-10-24","o":42.74,"h":43.07,"l":42.51,"c":43.06,"v":677138},{"d":"2003-10-27","o":43.02,"h":43.34,"l":42.65,"c":42.65,"v":1039382},{"d":"2003-10-28","o":42.55,"h":42.55,"l":40.81,"c":41.17,"v":2757523},{"d":"2003-10-29","o":41.3,"h":42.07,"l":41.02,"c":42.01,"v":2333014},{"d":"2003-10-30","o":42.09,"h":42.46,"l":41.67,"c":42.01,"v":2005579},{"d":"2003-10-31","o":42.01,"h":42.21,"l":41.86,"c":42.01,"v":1175804},{"d":"2003-11-03","o":42.04,"h":42.56,"l":41.91,"c":42,"v":1131050},{"d":"2003-11-04","o":41.67,"h":41.72,"l":41.07,"c":41.49,"v":1785812},{"d":"2003-11-05","o":41.3,"h":41.54,"l":41.2,"c":41.51,"v":1249312},{"d":"2003-11-06","o":41.45,"h":42.25,"l":41.36,"c":42.16,"v":1119808},{"d":"2003-11-07","o":42.32,"h":43.52,"l":41.84,"c":43.29,"v":2236697},{"d":"2003-11-10","o":43.29,"h":43.31,"l":42.42,"c":42.78,"v":1054407},{"d":"2003-11-11","o":42.63,"h":42.75,"l":42.38,"c":42.46,"v":565363},{"d":"2003-11-12","o":42.46,"h":42.58,"l":42.22,"c":42.58,"v":650005},{"d":"2003-11-13","o":42.46,"h":42.51,"l":42.11,"c":42.18,"v":1758895},{"d":"2003-11-14","o":42.3,"h":43.22,"l":42.2,"c":42.55,"v":1027815},{"d":"2003-11-17","o":42.55,"h":42.55,"l":41.64,"c":42.1,"v":749674},{"d":"2003-11-18","o":42.33,"h":42.5,"l":41.73,"c":41.77,"v":681246},{"d":"2003-11-19","o":41.77,"h":42.14,"l":41.61,"c":42.01,"v":751511},{"d":"2003-11-20","o":41.78,"h":42.41,"l":41.18,"c":41.88,"v":1078838},{"d":"2003-11-21","o":42.13,"h":42.25,"l":41.8,"c":42.06,"v":671193},{"d":"2003-11-24","o":42.32,"h":42.72,"l":41.93,"c":42.21,"v":1398598},{"d":"2003-11-25","o":42.9,"h":44.03,"l":42.76,"c":43.43,"v":1673496},{"d":"2003-11-26","o":43.77,"h":44.44,"l":43.7,"c":44.34,"v":1676523},{"d":"2003-11-28","o":44.34,"h":44.61,"l":44.16,"c":44.35,"v":678976},{"d":"2003-12-01","o":44.5,"h":45.57,"l":44.5,"c":45.26,"v":1350277},{"d":"2003-12-02","o":44.89,"h":45.49,"l":44.66,"c":45.2,"v":1366276},{"d":"2003-12-03","o":45.03,"h":45.94,"l":45.03,"c":45.42,"v":1008681},{"d":"2003-12-04","o":46.11,"h":46.76,"l":45.98,"c":46.69,"v":2029686},{"d":"2003-12-05","o":46.39,"h":46.48,"l":46.19,"c":46.35,"v":1202613},{"d":"2003-12-08","o":46.3,"h":46.81,"l":46.21,"c":46.74,"v":1412327},{"d":"2003-12-09","o":46.97,"h":47.18,"l":46.73,"c":47.03,"v":956901},{"d":"2003-12-10","o":46.98,"h":47.14,"l":46.73,"c":47.06,"v":1323793},{"d":"2003-12-11","o":47.06,"h":47.56,"l":46.95,"c":47.56,"v":890095},{"d":"2003-12-12","o":48.01,"h":48.01,"l":47.42,"c":47.97,"v":988575},{"d":"2003-12-15","o":48.88,"h":48.88,"l":47.88,"c":47.97,"v":1133320},{"d":"2003-12-16","o":48.1,"h":48.24,"l":47.83,"c":48.16,"v":878313},{"d":"2003-12-17","o":47.87,"h":48.09,"l":47.5,"c":47.87,"v":1027815},{"d":"2003-12-18","o":47.74,"h":48.53,"l":47.72,"c":48.53,"v":721135},{"d":"2003-12-19","o":48.53,"h":48.6,"l":48.03,"c":48.46,"v":1170939},{"d":"2003-12-22","o":48.27,"h":48.75,"l":48.11,"c":48.46,"v":781347},{"d":"2003-12-23","o":48.72,"h":48.8,"l":48.05,"c":48.19,"v":861449},{"d":"2003-12-24","o":48.19,"h":48.23,"l":47.87,"c":47.96,"v":318895},{"d":"2003-12-26","o":48.24,"h":48.58,"l":48.17,"c":48.39,"v":242036},{"d":"2003-12-29","o":48.57,"h":49.09,"l":48.44,"c":49.09,"v":625359},{"d":"2003-12-30","o":48.95,"h":48.95,"l":48.29,"c":48.69,"v":598658},{"d":"2003-12-31","o":48.7,"h":48.94,"l":48.29,"c":48.87,"v":659194},{"d":"2004-01-02","o":48.86,"h":49.01,"l":48.24,"c":48.72,"v":731080},{"d":"2004-01-05","o":48.91,"h":49.35,"l":48.39,"c":49.31,"v":806858},{"d":"2004-01-06","o":49.03,"h":49.2,"l":48.57,"c":49.17,"v":930957},{"d":"2004-01-07","o":48.94,"h":49,"l":47.74,"c":48.82,"v":810750},{"d":"2004-01-08","o":48.91,"h":49.43,"l":48.75,"c":49.43,"v":526447},{"d":"2004-01-09","o":48.98,"h":49.14,"l":48.01,"c":48.09,"v":1084675},{"d":"2004-01-12","o":48.09,"h":48.7,"l":48,"c":48.58,"v":468397},{"d":"2004-01-13","o":48.65,"h":49.94,"l":48.65,"c":49.92,"v":1824836},{"d":"2004-01-14","o":49.81,"h":50.68,"l":49.27,"c":50.61,"v":1253744},{"d":"2004-01-15","o":50.61,"h":51.02,"l":50.14,"c":50.76,"v":1337629},{"d":"2004-01-16","o":50.79,"h":51.25,"l":50.73,"c":50.88,"v":1446919},{"d":"2004-01-20","o":50.6,"h":51.05,"l":50.26,"c":50.31,"v":1109647},{"d":"2004-01-21","o":49.49,"h":49.5,"l":48.2,"c":48.37,"v":1878021},{"d":"2004-01-22","o":47.5,"h":47.51,"l":44.4,"c":46.11,"v":5141777},{"d":"2004-01-23","o":44.63,"h":45.6,"l":44.53,"c":44.58,"v":3344290},{"d":"2004-01-26","o":45.14,"h":46.38,"l":45,"c":46.16,"v":2202213},{"d":"2004-01-27","o":46.3,"h":46.67,"l":45.42,"c":45.86,"v":1338819},{"d":"2004-01-28","o":46.18,"h":46.99,"l":45.74,"c":45.86,"v":1635769},{"d":"2004-01-29","o":46.67,"h":46.88,"l":45.48,"c":46.01,"v":1436217},{"d":"2004-01-30","o":46.01,"h":46.23,"l":45.75,"c":46.17,"v":1010735},{"d":"2004-02-02","o":46.17,"h":46.47,"l":45.85,"c":46.03,"v":1024896},{"d":"2004-02-03","o":46.03,"h":46.1,"l":45.24,"c":45.38,"v":920796},{"d":"2004-02-04","o":45.11,"h":45.49,"l":44.77,"c":44.98,"v":928363},{"d":"2004-02-05","o":45.08,"h":45.51,"l":44.87,"c":45.44,"v":1140023},{"d":"2004-02-06","o":45.51,"h":46.04,"l":45.19,"c":46.03,"v":673895},{"d":"2004-02-09","o":46.06,"h":46.6,"l":45.88,"c":46.25,"v":790860},{"d":"2004-02-10","o":46.44,"h":46.9,"l":46.12,"c":46.74,"v":762754},{"d":"2004-02-11","o":46.9,"h":47.73,"l":46.33,"c":47.71,"v":1437190},{"d":"2004-02-12","o":47.66,"h":47.66,"l":47.04,"c":47.19,"v":1047273},{"d":"2004-02-13","o":47.19,"h":47.49,"l":46.53,"c":46.54,"v":690435},{"d":"2004-02-17","o":46.96,"h":47.13,"l":46.53,"c":46.92,"v":569687},{"d":"2004-02-18","o":47.18,"h":47.18,"l":46,"c":46.15,"v":967927},{"d":"2004-02-19","o":46.24,"h":46.97,"l":46.24,"c":46.25,"v":931065},{"d":"2004-02-20","o":46.53,"h":46.71,"l":45.55,"c":45.91,"v":729891},{"d":"2004-02-23","o":45.82,"h":46.04,"l":45.43,"c":45.65,"v":851936},{"d":"2004-02-24","o":45.7,"h":46.11,"l":45.33,"c":45.74,"v":1280553},{"d":"2004-02-25","o":45.93,"h":46.05,"l":45.39,"c":45.7,"v":1062623},{"d":"2004-02-26","o":45.7,"h":45.7,"l":45.11,"c":45.33,"v":1217638},{"d":"2004-02-27","o":44.65,"h":45.68,"l":44.4,"c":44.63,"v":2086330},{"d":"2004-03-01","o":45,"h":45.7,"l":44.76,"c":45.6,"v":1438379},{"d":"2004-03-02","o":45.6,"h":45.76,"l":45.42,"c":45.59,"v":1029328},{"d":"2004-03-03","o":46.02,"h":46.11,"l":45.49,"c":45.57,"v":824371},{"d":"2004-03-04","o":45.42,"h":45.63,"l":45.04,"c":45.48,"v":730648},{"d":"2004-03-05","o":45.48,"h":46.25,"l":45.25,"c":46.11,"v":1156130},{"d":"2004-03-08","o":45.93,"h":46.31,"l":45.76,"c":45.79,"v":612062},{"d":"2004-03-09","o":45.96,"h":46.11,"l":44.97,"c":45.13,"v":917012},{"d":"2004-03-10","o":45.14,"h":45.14,"l":43.76,"c":44.08,"v":1075595},{"d":"2004-03-11","o":43.71,"h":44.54,"l":43.47,"c":43.69,"v":1312010},{"d":"2004-03-12","o":43.67,"h":44.53,"l":43.6,"c":44.37,"v":883609},{"d":"2004-03-15","o":44.31,"h":44.31,"l":43.21,"c":43.5,"v":854314},{"d":"2004-03-16","o":43.73,"h":44.14,"l":43.22,"c":43.76,"v":1175912},{"d":"2004-03-17","o":43.77,"h":44.6,"l":43.56,"c":44.35,"v":978846},{"d":"2004-03-18","o":44.35,"h":45.06,"l":43.48,"c":44.08,"v":731837},{"d":"2004-03-19","o":44.08,"h":44.34,"l":43.94,"c":44.12,"v":1381194},{"d":"2004-03-22","o":43.89,"h":43.92,"l":43.29,"c":43.69,"v":1175479},{"d":"2004-03-23","o":43.78,"h":44.03,"l":43.38,"c":43.63,"v":1442811},{"d":"2004-03-24","o":43.85,"h":44.44,"l":43.66,"c":44.44,"v":2357337},{"d":"2004-03-25","o":44.63,"h":46.2,"l":44.63,"c":46.04,"v":1861050},{"d":"2004-03-26","o":45.77,"h":45.96,"l":45.1,"c":45.65,"v":1168993},{"d":"2004-03-29","o":45.88,"h":46.99,"l":45.88,"c":46.16,"v":893555},{"d":"2004-03-30","o":46.13,"h":46.25,"l":45.69,"c":46.25,"v":494882},{"d":"2004-03-31","o":46.25,"h":46.47,"l":45.74,"c":46.36,"v":847072},{"d":"2004-04-01","o":46.36,"h":46.85,"l":46.14,"c":46.3,"v":958415},{"d":"2004-04-02","o":47.5,"h":47.91,"l":47.11,"c":47.69,"v":1495131},{"d":"2004-04-05","o":47.61,"h":48.1,"l":47.59,"c":48.1,"v":864692},{"d":"2004-04-06","o":47.62,"h":48.13,"l":47.59,"c":48.13,"v":756700},{"d":"2004-04-07","o":48.19,"h":48.26,"l":47.31,"c":47.57,"v":983926},{"d":"2004-04-08","o":47.8,"h":48,"l":47.24,"c":47.49,"v":653248},{"d":"2004-04-12","o":47.56,"h":48.09,"l":47.56,"c":48.06,"v":681679},{"d":"2004-04-13","o":48.07,"h":48.07,"l":47.59,"c":47.69,"v":945443},{"d":"2004-04-14","o":47.55,"h":48.39,"l":47.5,"c":47.93,"v":1086837},{"d":"2004-04-15","o":47.94,"h":48.74,"l":47.94,"c":48.67,"v":1478484},{"d":"2004-04-16","o":48.65,"h":48.86,"l":48.23,"c":48.74,"v":841775},{"d":"2004-04-19","o":48.74,"h":48.74,"l":48.23,"c":48.52,"v":746647},{"d":"2004-04-20","o":48.84,"h":48.92,"l":47.8,"c":47.98,"v":1265743},{"d":"2004-04-21","o":47.87,"h":48.35,"l":47.47,"c":48.19,"v":1082622},{"d":"2004-04-22","o":47.97,"h":49.01,"l":47.78,"c":48.83,"v":802751},{"d":"2004-04-23","o":48.74,"h":48.91,"l":48.14,"c":48.91,"v":690651},{"d":"2004-04-26","o":48.91,"h":49.21,"l":48.09,"c":48.28,"v":776482},{"d":"2004-04-27","o":48.19,"h":48.78,"l":47.93,"c":48.52,"v":716595},{"d":"2004-04-28","o":47.73,"h":47.96,"l":46.9,"c":47.13,"v":1074406},{"d":"2004-04-29","o":47.32,"h":47.64,"l":46.07,"c":46.11,"v":987494},{"d":"2004-04-30","o":46.16,"h":46.68,"l":45.88,"c":46.08,"v":1017329},{"d":"2004-05-03","o":46.16,"h":46.19,"l":45.47,"c":45.95,"v":1000790},{"d":"2004-05-04","o":45.95,"h":46.21,"l":45.47,"c":45.78,"v":1123916},{"d":"2004-05-05","o":45.73,"h":45.87,"l":45.37,"c":45.79,"v":946740},{"d":"2004-05-06","o":45.79,"h":46.07,"l":45.28,"c":45.68,"v":639952},{"d":"2004-05-07","o":45.36,"h":45.64,"l":44.99,"c":45.1,"v":1250177},{"d":"2004-05-10","o":44.59,"h":45.28,"l":44.22,"c":44.96,"v":1294065},{"d":"2004-05-11","o":44.97,"h":45.7,"l":44.96,"c":45.44,"v":720487},{"d":"2004-05-12","o":45.1,"h":45.45,"l":44.5,"c":45.34,"v":753889},{"d":"2004-05-13","o":45.11,"h":45.7,"l":45.11,"c":45.33,"v":671301},{"d":"2004-05-14","o":45.34,"h":45.53,"l":44.69,"c":45.19,"v":833451},{"d":"2004-05-17","o":44.56,"h":44.76,"l":43.93,"c":44.42,"v":2348040},{"d":"2004-05-18","o":44.48,"h":44.81,"l":44.28,"c":44.71,"v":685786},{"d":"2004-05-19","o":44.99,"h":45.68,"l":44.36,"c":44.54,"v":729351},{"d":"2004-05-20","o":44.63,"h":44.94,"l":44.26,"c":44.45,"v":989656},{"d":"2004-05-21","o":44.77,"h":45.43,"l":44.73,"c":44.97,"v":1517832},{"d":"2004-05-24","o":45.42,"h":45.87,"l":44.84,"c":45.33,"v":1016464},{"d":"2004-05-25","o":45.1,"h":46.05,"l":44.68,"c":46.02,"v":1096675},{"d":"2004-05-26","o":45.98,"h":46.76,"l":45.68,"c":46.12,"v":818317},{"d":"2004-05-27","o":46.46,"h":47.07,"l":46.36,"c":46.7,"v":1204775},{"d":"2004-05-28","o":46.79,"h":46.79,"l":45.85,"c":46.23,"v":891393},{"d":"2004-06-01","o":45.99,"h":46.27,"l":45.88,"c":46.16,"v":1009114},{"d":"2004-06-02","o":46.16,"h":46.3,"l":45.47,"c":45.74,"v":2007849},{"d":"2004-06-03","o":45.73,"h":45.74,"l":44.73,"c":44.79,"v":1414164},{"d":"2004-06-04","o":45.24,"h":45.25,"l":44.75,"c":44.94,"v":1985365},{"d":"2004-06-07","o":45.17,"h":45.85,"l":45.07,"c":45.78,"v":1831214},{"d":"2004-06-08","o":45.47,"h":46.15,"l":45.32,"c":46.09,"v":860260},{"d":"2004-06-09","o":46.06,"h":46.35,"l":45.74,"c":45.88,"v":635412},{"d":"2004-06-10","o":45.9,"h":46.17,"l":45.69,"c":45.99,"v":627845},{"d":"2004-06-14","o":45.75,"h":45.88,"l":45.38,"c":45.61,"v":620602},{"d":"2004-06-15","o":45.93,"h":46.19,"l":45.65,"c":45.76,"v":542986},{"d":"2004-06-16","o":45.77,"h":45.86,"l":45.36,"c":45.74,"v":404294},{"d":"2004-06-17","o":45.58,"h":46.06,"l":45.46,"c":45.92,"v":498449},{"d":"2004-06-18","o":46.02,"h":46.86,"l":45.68,"c":46.44,"v":1679874},{"d":"2004-06-21","o":46.44,"h":46.76,"l":46.21,"c":46.41,"v":744052},{"d":"2004-06-22","o":46.25,"h":46.98,"l":46.11,"c":46.9,"v":856260},{"d":"2004-06-23","o":46.96,"h":47.72,"l":46.7,"c":47.61,"v":810318},{"d":"2004-06-24","o":47.38,"h":47.6,"l":47.06,"c":47.3,"v":770753},{"d":"2004-06-25","o":47.31,"h":48.48,"l":47.26,"c":48.1,"v":2187295},{"d":"2004-06-28","o":48.17,"h":48.27,"l":47.66,"c":47.89,"v":1167480},{"d":"2004-06-29","o":47.64,"h":48.24,"l":47.64,"c":48.18,"v":880583},{"d":"2004-06-30","o":48.2,"h":48.73,"l":47.88,"c":48.52,"v":1365519},{"d":"2004-07-01","o":48.12,"h":48.25,"l":46.99,"c":47.61,"v":1034625},{"d":"2004-07-02","o":47.61,"h":47.64,"l":46.86,"c":47.2,"v":600928},{"d":"2004-07-06","o":47.2,"h":47.59,"l":47.08,"c":47.18,"v":830424},{"d":"2004-07-07","o":47.18,"h":47.53,"l":47.04,"c":47.22,"v":502881},{"d":"2004-07-08","o":47.18,"h":47.5,"l":46.73,"c":47.13,"v":777455},{"d":"2004-07-09","o":47.18,"h":47.68,"l":47.17,"c":47.4,"v":384728},{"d":"2004-07-12","o":47.49,"h":47.51,"l":46.92,"c":47.37,"v":423212},{"d":"2004-07-13","o":47.27,"h":47.76,"l":46.85,"c":47.63,"v":430670},{"d":"2004-07-14","o":47.5,"h":48,"l":46.99,"c":47.74,"v":846964},{"d":"2004-07-15","o":47.74,"h":47.92,"l":47.29,"c":47.35,"v":1057650},{"d":"2004-07-16","o":47.64,"h":47.66,"l":46.96,"c":47.25,"v":889555},{"d":"2004-07-19","o":47.23,"h":47.36,"l":47.02,"c":47.21,"v":704163},{"d":"2004-07-20","o":47.21,"h":47.75,"l":47.04,"c":47.75,"v":1020572},{"d":"2004-07-21","o":47.75,"h":47.75,"l":46.83,"c":46.88,"v":989980},{"d":"2004-07-22","o":46.81,"h":46.82,"l":46.02,"c":46.32,"v":1607123},{"d":"2004-07-23","o":46.02,"h":46.3,"l":45.68,"c":45.95,"v":517583},{"d":"2004-07-26","o":46.04,"h":46.1,"l":45.21,"c":45.35,"v":843288},{"d":"2004-07-27","o":45.25,"h":45.53,"l":44.79,"c":45.12,"v":1619230},{"d":"2004-07-28","o":45.79,"h":46.18,"l":45.24,"c":46.07,"v":1769705},{"d":"2004-07-29","o":46.02,"h":48.22,"l":45.93,"c":48.06,"v":1951097},{"d":"2004-07-30","o":48.06,"h":48.16,"l":47.66,"c":47.87,"v":1193424},{"d":"2004-08-02","o":47.88,"h":48.37,"l":47.55,"c":48.12,"v":1361736},{"d":"2004-08-03","o":48.15,"h":48.15,"l":47.61,"c":47.92,"v":1002952},{"d":"2004-08-04","o":47.78,"h":48.84,"l":47.44,"c":48.47,"v":1030734},{"d":"2004-08-05","o":48.66,"h":48.66,"l":47.55,"c":47.58,"v":800589},{"d":"2004-08-06","o":47.22,"h":47.35,"l":46.17,"c":46.32,"v":964576},{"d":"2004-08-09","o":46.17,"h":47.06,"l":46.17,"c":46.74,"v":1226827},{"d":"2004-08-10","o":46.98,"h":47.4,"l":46.57,"c":47.27,"v":779293},{"d":"2004-08-11","o":46.9,"h":47.12,"l":46.36,"c":46.95,"v":785022},{"d":"2004-08-12","o":46.72,"h":46.79,"l":46.2,"c":46.59,"v":669571},{"d":"2004-08-13","o":46.49,"h":46.49,"l":45.47,"c":45.84,"v":979927},{"d":"2004-08-16","o":46.04,"h":47.73,"l":46,"c":47.69,"v":1164237},{"d":"2004-08-17","o":48.1,"h":48.21,"l":47.11,"c":47.13,"v":1298065},{"d":"2004-08-18","o":47.14,"h":48.11,"l":46.95,"c":48.09,"v":818966},{"d":"2004-08-19","o":47.64,"h":48.16,"l":47.43,"c":48.02,"v":1024248},{"d":"2004-08-20","o":47.85,"h":48.73,"l":47.85,"c":48.62,"v":749457},{"d":"2004-08-23","o":48.71,"h":49.01,"l":48.54,"c":48.68,"v":851828},{"d":"2004-08-24","o":48.86,"h":48.97,"l":48.23,"c":48.58,"v":625683},{"d":"2004-08-25","o":48.52,"h":48.75,"l":47.87,"c":48.58,"v":749782},{"d":"2004-08-26","o":48.59,"h":49.01,"l":48.33,"c":48.84,"v":570119},{"d":"2004-08-27","o":48.55,"h":48.6,"l":48.03,"c":48.39,"v":600496},{"d":"2004-08-30","o":48.4,"h":48.84,"l":48.06,"c":48.15,"v":677138},{"d":"2004-08-31","o":48.33,"h":48.46,"l":47.99,"c":48.46,"v":590334},{"d":"2004-09-01","o":49.03,"h":49.94,"l":48.99,"c":49.74,"v":1593826},{"d":"2004-09-02","o":49.74,"h":50.73,"l":49.68,"c":50.66,"v":1008897},{"d":"2004-09-03","o":50.65,"h":51.58,"l":50.54,"c":50.8,"v":2188593},{"d":"2004-09-07","o":50.93,"h":51.1,"l":50.68,"c":50.88,"v":1229854},{"d":"2004-09-08","o":50.88,"h":50.88,"l":49.6,"c":49.82,"v":1232664},{"d":"2004-09-09","o":49.92,"h":50.14,"l":49.28,"c":49.68,"v":1060461},{"d":"2004-09-10","o":49.68,"h":49.68,"l":48.94,"c":49.37,"v":821020},{"d":"2004-09-13","o":49.4,"h":49.64,"l":48.58,"c":48.6,"v":1439568},{"d":"2004-09-14","o":48.6,"h":48.98,"l":48.15,"c":48.83,"v":1053110},{"d":"2004-09-15","o":48.64,"h":48.82,"l":48.33,"c":48.59,"v":791941},{"d":"2004-09-16","o":48.55,"h":49.8,"l":48.55,"c":49.63,"v":1127483},{"d":"2004-09-17","o":49.95,"h":50.11,"l":49.6,"c":49.7,"v":869881},{"d":"2004-09-20","o":49.42,"h":50.17,"l":49.39,"c":49.97,"v":1081432},{"d":"2004-09-21","o":50.2,"h":50.26,"l":49.85,"c":49.98,"v":1327684},{"d":"2004-09-22","o":49.86,"h":49.93,"l":49.07,"c":49.4,"v":1119159},{"d":"2004-09-23","o":49.21,"h":49.31,"l":48.12,"c":48.2,"v":1304767},{"d":"2004-09-24","o":48.21,"h":48.79,"l":48.21,"c":48.67,"v":826425},{"d":"2004-09-27","o":48.68,"h":49.12,"l":48.37,"c":49,"v":1171155},{"d":"2004-09-28","o":49.21,"h":50.4,"l":49.04,"c":50.31,"v":1345413},{"d":"2004-09-29","o":50.16,"h":50.58,"l":49.66,"c":50.58,"v":1074082},{"d":"2004-09-30","o":50.58,"h":50.79,"l":49.95,"c":50.31,"v":1312658},{"d":"2004-10-01","o":50.07,"h":50.53,"l":49.69,"c":50.45,"v":801778},{"d":"2004-10-04","o":50.42,"h":50.78,"l":50.32,"c":50.47,"v":920688},{"d":"2004-10-05","o":50.32,"h":50.63,"l":50.19,"c":50.6,"v":987710},{"d":"2004-10-06","o":50.56,"h":51.21,"l":50.51,"c":51.13,"v":2218212},{"d":"2004-10-07","o":50.93,"h":50.96,"l":50.33,"c":50.34,"v":823830},{"d":"2004-10-08","o":50.32,"h":50.43,"l":49.85,"c":50.06,"v":723621},{"d":"2004-10-11","o":49.94,"h":50.51,"l":49.93,"c":50.24,"v":422131},{"d":"2004-10-12","o":49.95,"h":49.95,"l":49.23,"c":49.4,"v":990412},{"d":"2004-10-13","o":49.91,"h":49.91,"l":48.64,"c":48.91,"v":1024356},{"d":"2004-10-14","o":48.69,"h":49.46,"l":48.66,"c":48.99,"v":869232},{"d":"2004-10-15","o":49.12,"h":50.28,"l":49.12,"c":49.78,"v":823073},{"d":"2004-10-18","o":49.79,"h":49.85,"l":49.22,"c":49.66,"v":843396},{"d":"2004-10-19","o":49.57,"h":49.88,"l":48.59,"c":48.59,"v":596388},{"d":"2004-10-20","o":48.6,"h":48.87,"l":48.32,"c":48.58,"v":1138401},{"d":"2004-10-21","o":48.52,"h":49.07,"l":48.2,"c":48.86,"v":971927},{"d":"2004-10-22","o":48.78,"h":49.69,"l":48.7,"c":48.96,"v":874529},{"d":"2004-10-25","o":48.73,"h":49.27,"l":48.56,"c":48.84,"v":560715},{"d":"2004-10-26","o":48.95,"h":49.78,"l":48.7,"c":49.78,"v":1101431},{"d":"2004-10-27","o":49.78,"h":49.96,"l":48.8,"c":49.77,"v":1863644},{"d":"2004-10-28","o":49.12,"h":49.39,"l":47.96,"c":49.13,"v":1963637},{"d":"2004-10-29","o":49.08,"h":49.77,"l":48.87,"c":49.2,"v":1151697},{"d":"2004-11-01","o":49.06,"h":49.12,"l":48.67,"c":48.84,"v":1312766},{"d":"2004-11-02","o":48.84,"h":49.22,"l":48.3,"c":48.39,"v":1477295},{"d":"2004-11-03","o":49.32,"h":49.53,"l":48.91,"c":49.12,"v":1370600},{"d":"2004-11-04","o":49.34,"h":49.53,"l":48.97,"c":49.44,"v":1993580},{"d":"2004-11-05","o":49.81,"h":49.95,"l":48.96,"c":49.47,"v":2017254},{"d":"2004-11-08","o":49.27,"h":49.44,"l":48.85,"c":49.13,"v":1090405},{"d":"2004-11-09","o":49.26,"h":50.55,"l":49.21,"c":50.26,"v":1304551},{"d":"2004-11-10","o":50.48,"h":51.28,"l":50.35,"c":50.88,"v":1489078},{"d":"2004-11-11","o":50.81,"h":51.26,"l":50.59,"c":51.08,"v":1091918},{"d":"2004-11-12","o":51.3,"h":51.43,"l":50.69,"c":51.29,"v":1087054},{"d":"2004-11-15","o":50.93,"h":51.41,"l":50.79,"c":51.17,"v":611954},{"d":"2004-11-16","o":51.28,"h":51.56,"l":50.99,"c":51.08,"v":728054},{"d":"2004-11-17","o":51.09,"h":52.69,"l":51.09,"c":51.79,"v":1066407},{"d":"2004-11-18","o":51.88,"h":52.53,"l":51.88,"c":52.25,"v":801237},{"d":"2004-11-19","o":52.09,"h":52.18,"l":51.41,"c":51.72,"v":661356},{"d":"2004-11-22","o":51.62,"h":51.8,"l":51.24,"c":51.58,"v":1378816},{"d":"2004-11-23","o":51.58,"h":52.26,"l":51.47,"c":51.88,"v":574876},{"d":"2004-11-24","o":52.11,"h":52.78,"l":52.11,"c":52.69,"v":850531},{"d":"2004-11-26","o":52.94,"h":53.02,"l":52.52,"c":52.53,"v":318679},{"d":"2004-11-29","o":52.54,"h":52.93,"l":52.03,"c":52.6,"v":632493},{"d":"2004-11-30","o":52.64,"h":53.07,"l":52.4,"c":52.96,"v":1183803},{"d":"2004-12-01","o":53.19,"h":53.79,"l":52.92,"c":53.66,"v":704272},{"d":"2004-12-02","o":53.65,"h":53.65,"l":53.01,"c":53.44,"v":956901},{"d":"2004-12-03","o":53.33,"h":53.93,"l":53.26,"c":53.8,"v":1252771},{"d":"2004-12-06","o":53.65,"h":54.08,"l":53.42,"c":53.7,"v":937984},{"d":"2004-12-07","o":53.93,"h":54.02,"l":52.43,"c":52.49,"v":1226286},{"d":"2004-12-08","o":52.36,"h":52.85,"l":51.92,"c":52.76,"v":697461},{"d":"2004-12-09","o":52.56,"h":53.65,"l":52.19,"c":53.63,"v":1037868},{"d":"2004-12-10","o":53.73,"h":53.75,"l":53.11,"c":53.11,"v":634655},{"d":"2004-12-13","o":53.11,"h":53.6,"l":53.11,"c":53.51,"v":688813},{"d":"2004-12-14","o":53.42,"h":53.65,"l":53.18,"c":53.45,"v":820155},{"d":"2004-12-15","o":53.45,"h":53.64,"l":53.11,"c":53.49,"v":1087702},{"d":"2004-12-16","o":53.11,"h":53.38,"l":52.36,"c":52.74,"v":1538804},{"d":"2004-12-17","o":52.73,"h":53.02,"l":52.48,"c":52.91,"v":1381086},{"d":"2004-12-20","o":52.94,"h":54.07,"l":52.94,"c":53.73,"v":999601},{"d":"2004-12-21","o":54.19,"h":54.3,"l":53.51,"c":54.21,"v":722324},{"d":"2004-12-22","o":54.3,"h":54.75,"l":54.12,"c":54.46,"v":1606258},{"d":"2004-12-23","o":54.21,"h":54.57,"l":53.98,"c":54.29,"v":605901},{"d":"2004-12-27","o":54.52,"h":54.52,"l":53.42,"c":53.8,"v":623197},{"d":"2004-12-28","o":54.03,"h":54.34,"l":53.93,"c":54.34,"v":286465},{"d":"2004-12-29","o":54.33,"h":54.34,"l":54,"c":54.26,"v":456831},{"d":"2004-12-30","o":54.22,"h":54.26,"l":53.75,"c":53.89,"v":385701},{"d":"2004-12-31","o":53.93,"h":54.05,"l":53.56,"c":53.63,"v":409915},{"d":"2005-01-03","o":53.89,"h":54.12,"l":53.16,"c":53.7,"v":892906},{"d":"2005-01-04","o":53.62,"h":53.89,"l":52.62,"c":52.67,"v":1456972},{"d":"2005-01-05","o":53.23,"h":54.44,"l":52.65,"c":52.72,"v":1357628},{"d":"2005-01-06","o":52.78,"h":53.32,"l":52.78,"c":53.04,"v":787509},{"d":"2005-01-07","o":53.14,"h":53.84,"l":52.96,"c":53.33,"v":1070082},{"d":"2005-01-10","o":53.15,"h":53.77,"l":52.92,"c":53.37,"v":970306},{"d":"2005-01-11","o":53.38,"h":53.42,"l":52.41,"c":52.41,"v":667301},{"d":"2005-01-12","o":52.71,"h":53.11,"l":52.1,"c":53.08,"v":1379464},{"d":"2005-01-13","o":52.85,"h":53.26,"l":52.33,"c":52.58,"v":603522},{"d":"2005-01-14","o":52.62,"h":53.4,"l":52.62,"c":53.37,"v":686759},{"d":"2005-01-18","o":52.96,"h":53.68,"l":52.71,"c":53.68,"v":745025},{"d":"2005-01-19","o":53.41,"h":53.65,"l":52.86,"c":52.9,"v":666328},{"d":"2005-01-20","o":52.88,"h":53.38,"l":52.4,"c":53.07,"v":834748},{"d":"2005-01-21","o":52.98,"h":53.22,"l":52.41,"c":52.52,"v":709028},{"d":"2005-01-24","o":52.59,"h":52.81,"l":51.79,"c":51.79,"v":577578},{"d":"2005-01-25","o":52.21,"h":52.94,"l":52.08,"c":52.64,"v":803940},{"d":"2005-01-26","o":53.52,"h":53.93,"l":53.27,"c":53.6,"v":1604204},{"d":"2005-01-27","o":53.56,"h":53.66,"l":53.15,"c":53.38,"v":1003925},{"d":"2005-01-28","o":53.79,"h":53.91,"l":53.22,"c":53.81,"v":1164129},{"d":"2005-01-31","o":54.16,"h":54.57,"l":53.89,"c":54.5,"v":1078514},{"d":"2005-02-01","o":54.5,"h":55.23,"l":54.38,"c":54.91,"v":1252663},{"d":"2005-02-02","o":55.04,"h":55.27,"l":54.85,"c":54.99,"v":1164345},{"d":"2005-02-03","o":55,"h":55,"l":54.35,"c":54.45,"v":966198},{"d":"2005-02-04","o":54.26,"h":54.82,"l":54.26,"c":54.58,"v":1878454},{"d":"2005-02-07","o":54.49,"h":55.49,"l":54.37,"c":55.41,"v":782968},{"d":"2005-02-08","o":55.18,"h":55.5,"l":54.86,"c":55.42,"v":656924},{"d":"2005-02-09","o":55.42,"h":55.5,"l":54.81,"c":54.97,"v":639303},{"d":"2005-02-10","o":55.04,"h":55.5,"l":54.82,"c":55.43,"v":678976},{"d":"2005-02-11","o":55.43,"h":56.34,"l":55.21,"c":56.15,"v":978305},{"d":"2005-02-14","o":55.92,"h":56.15,"l":55.62,"c":55.97,"v":561580},{"d":"2005-02-15","o":55.92,"h":56.43,"l":55.65,"c":55.95,"v":795616},{"d":"2005-02-16","o":55.64,"h":56.18,"l":55.49,"c":56.01,"v":782644},{"d":"2005-02-17","o":55.97,"h":56.25,"l":55.55,"c":55.55,"v":730216},{"d":"2005-02-18","o":55.74,"h":56.54,"l":55.66,"c":56.33,"v":667950},{"d":"2005-02-22","o":55.86,"h":56.34,"l":55.5,"c":55.51,"v":801778},{"d":"2005-02-23","o":56.11,"h":56.67,"l":56.02,"c":56.64,"v":971819},{"d":"2005-02-24","o":56.89,"h":57.56,"l":55.51,"c":57.54,"v":1297957},{"d":"2005-02-25","o":57.54,"h":58.48,"l":57.46,"c":58.46,"v":1370492},{"d":"2005-02-28","o":58.46,"h":58.55,"l":57.55,"c":57.93,"v":1151373},{"d":"2005-03-01","o":58,"h":58.82,"l":58,"c":58.62,"v":1010735},{"d":"2005-03-02","o":58.07,"h":58.6,"l":57.91,"c":58.33,"v":915607},{"d":"2005-03-03","o":58.56,"h":59.39,"l":58.52,"c":59.29,"v":1179695},{"d":"2005-03-04","o":59.61,"h":60.26,"l":59.32,"c":60.26,"v":1172885},{"d":"2005-03-07","o":59.67,"h":60.17,"l":59.24,"c":59.74,"v":1736735},{"d":"2005-03-08","o":59.51,"h":60.05,"l":59.46,"c":60.03,"v":810101},{"d":"2005-03-09","o":59.91,"h":60.88,"l":59.78,"c":60.01,"v":1060245},{"d":"2005-03-10","o":60.04,"h":60.1,"l":58.76,"c":59.3,"v":956685},{"d":"2005-03-11","o":58.28,"h":59.38,"l":58.1,"c":58.92,"v":1251582},{"d":"2005-03-14","o":59.15,"h":59.83,"l":58.77,"c":59.41,"v":1025329},{"d":"2005-03-15","o":59.4,"h":59.44,"l":58.63,"c":58.73,"v":592496},{"d":"2005-03-16","o":58.7,"h":58.7,"l":58.02,"c":58.23,"v":1296768},{"d":"2005-03-17","o":58.23,"h":59.13,"l":57.89,"c":58.68,"v":1055272},{"d":"2005-03-18","o":58.45,"h":58.68,"l":58.19,"c":58.54,"v":1309307},{"d":"2005-03-21","o":58.46,"h":58.85,"l":58.05,"c":58.67,"v":895284},{"d":"2005-03-22","o":58.74,"h":59.04,"l":58.43,"c":58.48,"v":1352655},{"d":"2005-03-23","o":58.48,"h":58.99,"l":58.44,"c":58.65,"v":1475457},{"d":"2005-03-24","o":58.88,"h":59.38,"l":58.59,"c":58.97,"v":936903},{"d":"2005-03-28","o":59.11,"h":59.39,"l":58.67,"c":58.67,"v":785130},{"d":"2005-03-29","o":58.05,"h":58.94,"l":57.66,"c":57.68,"v":1751869},{"d":"2005-03-30","o":57.45,"h":58.1,"l":57.4,"c":58.01,"v":1213206},{"d":"2005-03-31","o":58.51,"h":58.64,"l":58.05,"c":58.55,"v":1049651},{"d":"2005-04-01","o":58.71,"h":58.97,"l":58.14,"c":58.49,"v":971495},{"d":"2005-04-04","o":58.5,"h":58.64,"l":58.11,"c":58.46,"v":1262608},{"d":"2005-04-05","o":58.47,"h":58.82,"l":58.33,"c":58.81,"v":994196},{"d":"2005-04-06","o":59.03,"h":59.26,"l":58.49,"c":58.58,"v":725027},{"d":"2005-04-07","o":58.64,"h":58.95,"l":58.42,"c":58.7,"v":946307},{"d":"2005-04-08","o":58.74,"h":58.77,"l":57.94,"c":57.95,"v":659626},{"d":"2005-04-11","o":57.85,"h":58.37,"l":57.77,"c":58,"v":625467},{"d":"2005-04-12","o":58,"h":58,"l":56.9,"c":57.74,"v":1159156},{"d":"2005-04-13","o":57.49,"h":57.59,"l":56.34,"c":56.47,"v":1489402},{"d":"2005-04-14","o":56.38,"h":56.61,"l":54.32,"c":54.58,"v":2160811},{"d":"2005-04-15","o":53.79,"h":53.84,"l":52.26,"c":52.36,"v":2768982},{"d":"2005-04-18","o":52.36,"h":53.17,"l":52.04,"c":52.96,"v":1724411},{"d":"2005-04-19","o":53.19,"h":54.27,"l":53.19,"c":53.89,"v":1567558},{"d":"2005-04-20","o":53.89,"h":53.99,"l":52.77,"c":52.83,"v":1304010},{"d":"2005-04-21","o":53.38,"h":54.17,"l":53.02,"c":54.06,"v":1066947},{"d":"2005-04-22","o":54.06,"h":54.14,"l":52.94,"c":53.49,"v":957766},{"d":"2005-04-25","o":53.72,"h":54.35,"l":53.59,"c":53.89,"v":704596},{"d":"2005-04-26","o":53.47,"h":54.19,"l":52.5,"c":52.5,"v":920796},{"d":"2005-04-27","o":51.67,"h":52.41,"l":51.37,"c":51.87,"v":2364471},{"d":"2005-04-28","o":54.12,"h":54.58,"l":53.11,"c":53.2,"v":2442844},{"d":"2005-04-29","o":53.93,"h":54.58,"l":53.65,"c":54.33,"v":1580530},{"d":"2005-05-02","o":54.42,"h":55.36,"l":54.22,"c":55.03,"v":1142941},{"d":"2005-05-03","o":54.63,"h":55.41,"l":54.63,"c":54.86,"v":1243042},{"d":"2005-05-04","o":55.25,"h":55.75,"l":55.11,"c":55.75,"v":996682},{"d":"2005-05-05","o":55.64,"h":55.87,"l":54.81,"c":55.27,"v":1184236},{"d":"2005-05-06","o":55.74,"h":56.11,"l":55.42,"c":55.56,"v":1092351},{"d":"2005-05-09","o":55.41,"h":55.64,"l":55.07,"c":55.27,"v":1148130},{"d":"2005-05-10","o":55.04,"h":55.16,"l":54.64,"c":54.83,"v":1253420},{"d":"2005-05-11","o":55.01,"h":55.14,"l":54.39,"c":55.09,"v":1036895},{"d":"2005-05-12","o":55.36,"h":55.8,"l":53.73,"c":53.77,"v":1072784},{"d":"2005-05-13","o":54.05,"h":54.67,"l":52.96,"c":53.5,"v":1924829},{"d":"2005-05-16","o":53.65,"h":54.74,"l":53.54,"c":54.61,"v":1134834},{"d":"2005-05-17","o":54.3,"h":55.59,"l":54.12,"c":55.4,"v":1214936},{"d":"2005-05-18","o":55.97,"h":56.54,"l":55.97,"c":56.29,"v":1369951},{"d":"2005-05-19","o":56.47,"h":56.67,"l":55.79,"c":56.19,"v":695624},{"d":"2005-05-20","o":56.18,"h":56.19,"l":55.34,"c":55.6,"v":1168129},{"d":"2005-05-23","o":55.78,"h":56.75,"l":55.62,"c":56.44,"v":943281},{"d":"2005-05-24","o":56.3,"h":56.42,"l":55.78,"c":56.21,"v":939281},{"d":"2005-05-25","o":56.21,"h":56.34,"l":55.38,"c":55.54,"v":1339791},{"d":"2005-05-26","o":55.97,"h":56.06,"l":55.61,"c":55.74,"v":1137428},{"d":"2005-05-27","o":55.74,"h":55.97,"l":55.63,"c":55.85,"v":510124},{"d":"2005-05-31","o":55.95,"h":56.14,"l":55.5,"c":55.72,"v":840261},{"d":"2005-06-01","o":55.73,"h":57.33,"l":55.6,"c":57,"v":1084892},{"d":"2005-06-02","o":56.94,"h":57.32,"l":56.34,"c":57.18,"v":984791},{"d":"2005-06-03","o":56.98,"h":57.77,"l":56.84,"c":56.84,"v":861557},{"d":"2005-06-06","o":56.85,"h":56.98,"l":56.54,"c":56.83,"v":483964},{"d":"2005-06-07","o":57.14,"h":58.12,"l":56.86,"c":57.26,"v":1037436},{"d":"2005-06-08","o":57.57,"h":57.64,"l":56.72,"c":56.92,"v":752808},{"d":"2005-06-09","o":56.98,"h":57.06,"l":56.22,"c":56.66,"v":863070},{"d":"2005-06-10","o":56.8,"h":56.96,"l":56.53,"c":56.61,"v":857774},{"d":"2005-06-13","o":56.58,"h":57.1,"l":56.38,"c":56.74,"v":934092},{"d":"2005-06-14","o":56.76,"h":56.97,"l":56.66,"c":56.75,"v":897771},{"d":"2005-06-15","o":56.98,"h":57.1,"l":56.51,"c":56.6,"v":1289849},{"d":"2005-06-16","o":56.81,"h":57.43,"l":56.81,"c":57.17,"v":1438811},{"d":"2005-06-17","o":57.59,"h":57.68,"l":57.11,"c":57.44,"v":1430487},{"d":"2005-06-20","o":57.21,"h":57.58,"l":56.72,"c":57.39,"v":707839},{"d":"2005-06-21","o":57.34,"h":57.51,"l":56.95,"c":57.35,"v":897446},{"d":"2005-06-22","o":57.32,"h":57.59,"l":57.14,"c":57.29,"v":870097},{"d":"2005-06-23","o":57.13,"h":57.17,"l":55.05,"c":55.29,"v":2053468},{"d":"2005-06-24","o":55.29,"h":55.87,"l":54.7,"c":55.06,"v":1943206},{"d":"2005-06-27","o":54.67,"h":55.74,"l":54.67,"c":55.5,"v":1211693},{"d":"2005-06-28","o":55.64,"h":56.43,"l":55.6,"c":55.99,"v":787076},{"d":"2005-06-29","o":55.61,"h":55.93,"l":55.5,"c":55.77,"v":817668},{"d":"2005-06-30","o":55.62,"h":56.01,"l":55.6,"c":55.78,"v":1246393},{"d":"2005-07-01","o":55.74,"h":55.74,"l":54.48,"c":54.8,"v":1874995},{"d":"2005-07-05","o":54.76,"h":55.12,"l":53.94,"c":55.04,"v":1542155},{"d":"2005-07-06","o":54.92,"h":55.22,"l":54.39,"c":54.56,"v":1087810},{"d":"2005-07-07","o":54.02,"h":54.02,"l":53.15,"c":53.67,"v":2719904},{"d":"2005-07-08","o":53.67,"h":54.65,"l":53.67,"c":54.42,"v":2198322},{"d":"2005-07-11","o":55.04,"h":55.62,"l":54.81,"c":55.6,"v":1421407},{"d":"2005-07-12","o":55.56,"h":55.56,"l":54.71,"c":55.37,"v":1187154},{"d":"2005-07-13","o":55.37,"h":55.71,"l":55.22,"c":55.65,"v":889771},{"d":"2005-07-14","o":55.92,"h":56.4,"l":55.59,"c":55.59,"v":699407},{"d":"2005-07-15","o":55.6,"h":55.83,"l":55.32,"c":55.32,"v":752268},{"d":"2005-07-18","o":55.1,"h":55.49,"l":54.86,"c":54.98,"v":675193},{"d":"2005-07-19","o":55.3,"h":55.61,"l":54.96,"c":55.13,"v":986845},{"d":"2005-07-20","o":55.04,"h":55.38,"l":54.67,"c":55.32,"v":1572098},{"d":"2005-07-21","o":55.23,"h":55.49,"l":54.73,"c":54.73,"v":822425},{"d":"2005-07-22","o":54.75,"h":55.21,"l":54.63,"c":55.02,"v":754538},{"d":"2005-07-25","o":54.83,"h":55.28,"l":54.39,"c":54.51,"v":1154616},{"d":"2005-07-26","o":54.46,"h":54.49,"l":53.38,"c":53.55,"v":1522048},{"d":"2005-07-27","o":53.84,"h":54.91,"l":53.56,"c":54.86,"v":2472139},{"d":"2005-07-28","o":54.44,"h":55.9,"l":54.43,"c":55.83,"v":1746356},{"d":"2005-07-29","o":55.62,"h":56.05,"l":55.18,"c":55.28,"v":1120781},{"d":"2005-08-01","o":55.28,"h":55.74,"l":55.09,"c":55.16,"v":830965},{"d":"2005-08-02","o":55.49,"h":55.99,"l":55.41,"c":55.74,"v":999385},{"d":"2005-08-03","o":55.62,"h":56.89,"l":55.46,"c":56.64,"v":1476646},{"d":"2005-08-04","o":56.65,"h":56.65,"l":55.97,"c":56.04,"v":795724},{"d":"2005-08-05","o":56.04,"h":56.2,"l":55.58,"c":55.78,"v":642330},{"d":"2005-08-08","o":55.9,"h":56.12,"l":55.68,"c":55.83,"v":550229},{"d":"2005-08-09","o":56.61,"h":56.61,"l":56,"c":56.41,"v":631196},{"d":"2005-08-10","o":56.48,"h":56.98,"l":55.87,"c":56.07,"v":870854},{"d":"2005-08-11","o":56.15,"h":56.61,"l":55.97,"c":56.61,"v":749674},{"d":"2005-08-12","o":56.38,"h":56.52,"l":55.91,"c":56.21,"v":629142},{"d":"2005-08-15","o":56.11,"h":56.41,"l":55.63,"c":56.27,"v":570984},{"d":"2005-08-16","o":56.08,"h":56.34,"l":55.35,"c":55.39,"v":815290},{"d":"2005-08-17","o":54.86,"h":55.53,"l":54.58,"c":55.32,"v":780590},{"d":"2005-08-18","o":55.13,"h":55.29,"l":54.8,"c":55.07,"v":530555},{"d":"2005-08-19","o":55.23,"h":55.37,"l":54.81,"c":55.14,"v":565363},{"d":"2005-08-22","o":55.18,"h":55.53,"l":54.73,"c":55.05,"v":504178},{"d":"2005-08-23","o":54.93,"h":54.94,"l":53.67,"c":53.89,"v":1340872},{"d":"2005-08-24","o":53.82,"h":54.12,"l":53.35,"c":53.53,"v":1295362},{"d":"2005-08-25","o":53.54,"h":53.54,"l":52.82,"c":53.15,"v":1050083},{"d":"2005-08-26","o":52.91,"h":53.02,"l":52.28,"c":52.68,"v":1012465},{"d":"2005-08-29","o":52.36,"h":52.86,"l":51.83,"c":52.65,"v":1012357},{"d":"2005-08-30","o":52.28,"h":52.42,"l":51.49,"c":51.91,"v":987494},{"d":"2005-08-31","o":51.57,"h":52,"l":50.79,"c":51.25,"v":2913944},{"d":"2005-09-01","o":51.25,"h":51.34,"l":50.63,"c":50.68,"v":2235292},{"d":"2005-09-02","o":50.79,"h":51.39,"l":50.14,"c":51.39,"v":1668307},{"d":"2005-09-06","o":51.46,"h":51.99,"l":51.34,"c":51.86,"v":1448324},{"d":"2005-09-07","o":51.61,"h":51.98,"l":50.93,"c":51.28,"v":1601610},{"d":"2005-09-08","o":50.91,"h":51.19,"l":50.65,"c":50.8,"v":828587},{"d":"2005-09-09","o":51.06,"h":51.35,"l":50.74,"c":51.32,"v":859071},{"d":"2005-09-12","o":51.15,"h":51.8,"l":51.07,"c":51.79,"v":1300875},{"d":"2005-09-13","o":51.79,"h":52.42,"l":51.56,"c":51.62,"v":1608528},{"d":"2005-09-14","o":51.94,"h":52.25,"l":51.71,"c":52.08,"v":2191511},{"d":"2005-09-15","o":52.08,"h":52.2,"l":51.63,"c":51.8,"v":1243691},{"d":"2005-09-16","o":52.06,"h":52.43,"l":51.99,"c":52.13,"v":1516859},{"d":"2005-09-19","o":52.08,"h":52.27,"l":51.67,"c":51.8,"v":1120348},{"d":"2005-09-20","o":52.27,"h":52.96,"l":51.52,"c":51.67,"v":1942557},{"d":"2005-09-21","o":51.67,"h":51.67,"l":50.31,"c":50.88,"v":1892831},{"d":"2005-09-22","o":50.88,"h":51.33,"l":50.19,"c":50.95,"v":1461080},{"d":"2005-09-23","o":50.95,"h":52.17,"l":50.79,"c":51.65,"v":1407678},{"d":"2005-09-26","o":51.8,"h":52.08,"l":50.88,"c":50.88,"v":1414489},{"d":"2005-09-27","o":51,"h":51.38,"l":50.79,"c":51.01,"v":1311145},{"d":"2005-09-28","o":51.13,"h":51.3,"l":50.28,"c":50.57,"v":1162291},{"d":"2005-09-29","o":50.14,"h":50.45,"l":49.31,"c":50.41,"v":1919099},{"d":"2005-09-30","o":50.19,"h":51.23,"l":50.19,"c":51.01,"v":1096350},{"d":"2005-10-03","o":50.95,"h":51.67,"l":50.69,"c":51.54,"v":1364979},{"d":"2005-10-04","o":51.65,"h":52.63,"l":51.44,"c":51.97,"v":1836943},{"d":"2005-10-05","o":51.65,"h":51.66,"l":50.43,"c":50.5,"v":1658362},{"d":"2005-10-06","o":50.42,"h":51.12,"l":49.94,"c":50.16,"v":1692522},{"d":"2005-10-07","o":50.34,"h":51.04,"l":50.28,"c":50.78,"v":1181209},{"d":"2005-10-10","o":50.79,"h":50.88,"l":50.12,"c":50.19,"v":605360},{"d":"2005-10-11","o":50.18,"h":50.48,"l":49.95,"c":50.05,"v":722216},{"d":"2005-10-12","o":49.95,"h":50.3,"l":49.72,"c":50.13,"v":1097431},{"d":"2005-10-13","o":49.99,"h":50.55,"l":49.96,"c":50.55,"v":1279796},{"d":"2005-10-14","o":50.88,"h":50.93,"l":49.96,"c":50.09,"v":1065217},{"d":"2005-10-17","o":50.05,"h":50.11,"l":49.78,"c":49.94,"v":903392},{"d":"2005-10-18","o":49.94,"h":50.09,"l":49.33,"c":49.33,"v":992250},{"d":"2005-10-19","o":49.33,"h":49.88,"l":49.03,"c":49.81,"v":911067},{"d":"2005-10-20","o":49.81,"h":50.79,"l":49.61,"c":49.95,"v":1615663},{"d":"2005-10-21","o":50.32,"h":50.53,"l":49.78,"c":50.2,"v":1204883},{"d":"2005-10-24","o":50.51,"h":51.57,"l":50.51,"c":51.57,"v":1005006},{"d":"2005-10-25","o":51.25,"h":51.68,"l":50.67,"c":51.25,"v":1464106},{"d":"2005-10-26","o":51.8,"h":53.2,"l":51.58,"c":52.52,"v":2544998},{"d":"2005-10-27","o":52.5,"h":52.77,"l":51.84,"c":51.98,"v":1030301},{"d":"2005-10-28","o":52.36,"h":53.1,"l":52.07,"c":53.08,"v":1225530},{"d":"2005-10-31","o":53.19,"h":53.45,"l":52.94,"c":52.95,"v":1689495},{"d":"2005-11-01","o":52.87,"h":53.42,"l":52.72,"c":53.16,"v":934092},{"d":"2005-11-02","o":53.12,"h":54.01,"l":52.64,"c":53.66,"v":821020},{"d":"2005-11-03","o":53.82,"h":53.93,"l":53.16,"c":53.34,"v":728054},{"d":"2005-11-04","o":53.42,"h":53.65,"l":52.75,"c":52.91,"v":1014302},{"d":"2005-11-07","o":53.01,"h":53.02,"l":52.51,"c":52.53,"v":1158724},{"d":"2005-11-08","o":52.22,"h":52.5,"l":52.14,"c":52.15,"v":951388},{"d":"2005-11-09","o":52.33,"h":52.55,"l":52.01,"c":52.13,"v":1324117},{"d":"2005-11-10","o":52.28,"h":53.4,"l":51.97,"c":53.11,"v":819182},{"d":"2005-11-11","o":52.91,"h":53.33,"l":52.73,"c":53.32,"v":785887},{"d":"2005-11-14","o":53.03,"h":53.45,"l":52.79,"c":53.25,"v":724702},{"d":"2005-11-15","o":53.25,"h":53.63,"l":53.06,"c":53.52,"v":1085540},{"d":"2005-11-16","o":53.56,"h":53.77,"l":53.35,"c":53.75,"v":966522},{"d":"2005-11-17","o":53.79,"h":54.55,"l":53.72,"c":54.54,"v":1261635},{"d":"2005-11-18","o":54.95,"h":55.57,"l":54.51,"c":55.5,"v":1779975},{"d":"2005-11-21","o":55.12,"h":55.73,"l":54.96,"c":55.73,"v":1171155},{"d":"2005-11-22","o":55.5,"h":55.97,"l":55.23,"c":55.9,"v":839288},{"d":"2005-11-23","o":55.82,"h":55.83,"l":55.36,"c":55.44,"v":818317},{"d":"2005-11-25","o":55.36,"h":55.61,"l":55.2,"c":55.61,"v":260305},{"d":"2005-11-28","o":55.72,"h":55.73,"l":55.17,"c":55.26,"v":512826},{"d":"2005-11-29","o":55.45,"h":56.01,"l":55.44,"c":55.56,"v":824046},{"d":"2005-11-30","o":55.49,"h":55.73,"l":54.65,"c":54.74,"v":1148022},{"d":"2005-12-01","o":55.13,"h":56.8,"l":54.88,"c":56.54,"v":1567126},{"d":"2005-12-02","o":56.34,"h":56.86,"l":55.83,"c":56.79,"v":959820},{"d":"2005-12-05","o":56.43,"h":56.44,"l":55.74,"c":56.35,"v":733459},{"d":"2005-12-06","o":56.61,"h":56.75,"l":55.69,"c":56.13,"v":829668},{"d":"2005-12-07","o":56.06,"h":56.23,"l":55.47,"c":55.72,"v":833343},{"d":"2005-12-08","o":56.15,"h":57.25,"l":56.05,"c":56.32,"v":1265851},{"d":"2005-12-09","o":56.32,"h":56.52,"l":55.8,"c":56.12,"v":703191},{"d":"2005-12-12","o":56.13,"h":56.43,"l":55.92,"c":56.39,"v":678544},{"d":"2005-12-13","o":56.35,"h":56.96,"l":56.27,"c":56.73,"v":1047057},{"d":"2005-12-14","o":56.68,"h":57.22,"l":56.61,"c":56.65,"v":1024680},{"d":"2005-12-15","o":56.5,"h":56.5,"l":55.37,"c":55.37,"v":1415678},{"d":"2005-12-16","o":55.33,"h":55.41,"l":54.44,"c":54.88,"v":1703548},{"d":"2005-12-19","o":54.9,"h":55.37,"l":54.6,"c":54.86,"v":841342},{"d":"2005-12-20","o":54.83,"h":55.27,"l":54.6,"c":54.7,"v":627521},{"d":"2005-12-21","o":55.18,"h":55.61,"l":55.09,"c":55.56,"v":1154940},{"d":"2005-12-22","o":55.56,"h":55.92,"l":55.56,"c":55.86,"v":525042},{"d":"2005-12-23","o":55.8,"h":56.2,"l":55.73,"c":55.8,"v":307112},{"d":"2005-12-27","o":56,"h":56.43,"l":55.38,"c":55.55,"v":622007},{"d":"2005-12-28","o":55.61,"h":55.81,"l":55.3,"c":55.7,"v":405591},{"d":"2005-12-29","o":55.36,"h":55.8,"l":55.12,"c":55.12,"v":483423},{"d":"2005-12-30","o":54.81,"h":54.89,"l":54.62,"c":54.75,"v":394025},{"d":"2006-01-03","o":54.95,"h":55.25,"l":54.4,"c":55.14,"v":1222719},{"d":"2006-01-04","o":55.01,"h":55.01,"l":54.39,"c":54.51,"v":1531993},{"d":"2006-01-05","o":54.58,"h":54.78,"l":53.95,"c":54.04,"v":1284877},{"d":"2006-01-06","o":54.27,"h":55.34,"l":54.27,"c":55.3,"v":816047},{"d":"2006-01-09","o":55.13,"h":55.19,"l":54.38,"c":54.6,"v":654437},{"d":"2006-01-10","o":54.51,"h":54.51,"l":53.66,"c":53.97,"v":769023},{"d":"2006-01-11","o":53.97,"h":55.02,"l":53.75,"c":55.02,"v":1591773},{"d":"2006-01-12","o":54.93,"h":55.58,"l":54.59,"c":54.6,"v":1554046},{"d":"2006-01-13","o":54.75,"h":54.9,"l":54.15,"c":54.38,"v":636817},{"d":"2006-01-17","o":54.38,"h":55.43,"l":54.16,"c":55.28,"v":1688738},{"d":"2006-01-18","o":55.19,"h":55.19,"l":54.71,"c":54.9,"v":1206612},{"d":"2006-01-19","o":55.27,"h":56.44,"l":55.06,"c":56.14,"v":1213963},{"d":"2006-01-20","o":56.2,"h":56.2,"l":55.07,"c":55.09,"v":1232124},{"d":"2006-01-23","o":55.02,"h":55.81,"l":55.02,"c":55.29,"v":878637},{"d":"2006-01-24","o":55.5,"h":56.71,"l":55.43,"c":56.48,"v":1789379},{"d":"2006-01-25","o":57.4,"h":57.82,"l":56.89,"c":56.89,"v":2402090},{"d":"2006-01-26","o":57.03,"h":57.16,"l":56.41,"c":56.41,"v":1762571},{"d":"2006-01-27","o":56.66,"h":57.53,"l":56.42,"c":57.47,"v":1188343},{"d":"2006-01-30","o":57.45,"h":57.77,"l":57.05,"c":57.39,"v":924471},{"d":"2006-01-31","o":57.35,"h":57.41,"l":56.98,"c":57.07,"v":981224},{"d":"2006-02-01","o":57.08,"h":57.42,"l":56.79,"c":57.17,"v":1312875},{"d":"2006-02-02","o":57.22,"h":57.22,"l":55.97,"c":56.33,"v":1381410},{"d":"2006-02-03","o":56.33,"h":56.76,"l":56.07,"c":56.26,"v":1205964},{"d":"2006-02-06","o":57.4,"h":58.28,"l":57.37,"c":58.18,"v":2266208},{"d":"2006-02-07","o":58.24,"h":58.51,"l":57.16,"c":57.3,"v":1198397},{"d":"2006-02-08","o":57.91,"h":57.96,"l":57.35,"c":57.59,"v":1543884},{"d":"2006-02-09","o":57.59,"h":58.17,"l":57.3,"c":57.45,"v":1184127},{"d":"2006-02-10","o":57.64,"h":58.05,"l":56.98,"c":57.68,"v":1126078},{"d":"2006-02-13","o":57.49,"h":57.8,"l":57.15,"c":57.51,"v":865449},{"d":"2006-02-14","o":57.52,"h":58.58,"l":57.52,"c":58.4,"v":973981},{"d":"2006-02-15","o":58.19,"h":58.77,"l":58.03,"c":58.49,"v":697677},{"d":"2006-02-16","o":58.7,"h":58.97,"l":58.56,"c":58.97,"v":720595},{"d":"2006-02-17","o":58.95,"h":59.29,"l":58.49,"c":59.18,"v":1096026},{"d":"2006-02-21","o":59.18,"h":59.53,"l":58.53,"c":58.63,"v":1417732},{"d":"2006-02-22","o":58.86,"h":59.43,"l":58.81,"c":59.24,"v":1361628},{"d":"2006-02-23","o":59.33,"h":59.68,"l":58.9,"c":59.58,"v":1108782},{"d":"2006-02-24","o":59.58,"h":59.79,"l":59.41,"c":59.67,"v":943064},{"d":"2006-02-27","o":59.68,"h":60.04,"l":59.62,"c":59.7,"v":899716},{"d":"2006-02-28","o":59.48,"h":59.59,"l":58.93,"c":59.35,"v":847828},{"d":"2006-03-01","o":59.35,"h":59.81,"l":59.19,"c":59.5,"v":831073},{"d":"2006-03-02","o":59.27,"h":59.84,"l":59.09,"c":59.58,"v":934525},{"d":"2006-03-03","o":59.06,"h":59.44,"l":58.79,"c":59.08,"v":978629},{"d":"2006-03-06","o":59.3,"h":59.53,"l":58.7,"c":59.03,"v":1894344},{"d":"2006-03-07","o":59.03,"h":59.79,"l":59.02,"c":59.7,"v":1500860},{"d":"2006-03-08","o":59.25,"h":59.7,"l":57.87,"c":58.09,"v":2323501},{"d":"2006-03-09","o":58.28,"h":59.05,"l":57.94,"c":57.97,"v":978089},{"d":"2006-03-10","o":58.6,"h":59.53,"l":58.37,"c":59.22,"v":1698900},{"d":"2006-03-13","o":59.22,"h":59.47,"l":58.88,"c":59.12,"v":1305956},{"d":"2006-03-14","o":59.12,"h":60.09,"l":59.12,"c":60.05,"v":844153},{"d":"2006-03-15","o":60.13,"h":60.9,"l":60.13,"c":60.52,"v":1922883},{"d":"2006-03-16","o":60.68,"h":61.07,"l":60.43,"c":60.87,"v":1101431},{"d":"2006-03-17","o":61.05,"h":61.05,"l":60.49,"c":60.81,"v":1439676},{"d":"2006-03-20","o":60.5,"h":60.88,"l":60.25,"c":60.67,"v":875610},{"d":"2006-03-21","o":60.57,"h":62.37,"l":60.45,"c":61.84,"v":2555916},{"d":"2006-03-22","o":62.76,"h":63,"l":62.11,"c":62.55,"v":2515271},{"d":"2006-03-23","o":61.98,"h":62.53,"l":61.34,"c":61.83,"v":1275688},{"d":"2006-03-24","o":61.7,"h":62.06,"l":61.22,"c":61.58,"v":812480},{"d":"2006-03-27","o":61.32,"h":61.45,"l":60.96,"c":61.3,"v":724811},{"d":"2006-03-28","o":61.3,"h":61.38,"l":60.56,"c":60.87,"v":814858},{"d":"2006-03-29","o":61.1,"h":61.91,"l":60.56,"c":61.8,"v":1094080},{"d":"2006-03-30","o":61.52,"h":61.79,"l":60.72,"c":61.22,"v":1088351},{"d":"2006-03-31","o":62.67,"h":62.72,"l":61.75,"c":62.16,"v":1633823},{"d":"2006-04-03","o":62.48,"h":63,"l":61.47,"c":61.51,"v":1513724},{"d":"2006-04-04","o":60.89,"h":61.79,"l":60.68,"c":61.53,"v":1679225},{"d":"2006-04-05","o":61.3,"h":62.74,"l":61.24,"c":62.65,"v":1124348},{"d":"2006-04-06","o":62.46,"h":62.74,"l":62.16,"c":62.39,"v":1074622},{"d":"2006-04-07","o":62.58,"h":63.34,"l":61.9,"c":62.04,"v":1166940},{"d":"2006-04-10","o":62.4,"h":62.4,"l":61.11,"c":61.42,"v":714325},{"d":"2006-04-11","o":61.62,"h":62.04,"l":60.68,"c":60.84,"v":939605},{"d":"2006-04-12","o":60.84,"h":61.15,"l":60.71,"c":60.97,"v":1110295},{"d":"2006-04-13","o":61.05,"h":61.13,"l":60.55,"c":60.89,"v":648924},{"d":"2006-04-17","o":60.78,"h":61.21,"l":60.75,"c":61.19,"v":1124348},{"d":"2006-04-18","o":61.2,"h":64.21,"l":61.15,"c":64.02,"v":2881406},{"d":"2006-04-19","o":63.83,"h":63.94,"l":63.1,"c":63.64,"v":1215801},{"d":"2006-04-20","o":63.37,"h":64,"l":62.96,"c":63.38,"v":997006},{"d":"2006-04-21","o":63.82,"h":64.33,"l":63.55,"c":64.04,"v":826965},{"d":"2006-04-24","o":64.04,"h":64.1,"l":63.19,"c":63.95,"v":783833},{"d":"2006-04-25","o":63.79,"h":64.08,"l":63.22,"c":63.98,"v":1912938},{"d":"2006-04-26","o":63.92,"h":63.93,"l":62.48,"c":63.03,"v":2044063},{"d":"2006-04-27","o":63.04,"h":64.1,"l":62.68,"c":63.45,"v":1746247},{"d":"2006-04-28","o":63.57,"h":64.01,"l":63.23,"c":63.39,"v":1577287},{"d":"2006-05-01","o":62.81,"h":63.27,"l":62.33,"c":62.45,"v":2891026},{"d":"2006-05-02","o":62.49,"h":62.98,"l":62.38,"c":62.7,"v":1386707},{"d":"2006-05-03","o":62.62,"h":63.36,"l":62.53,"c":63.24,"v":1270391},{"d":"2006-05-04","o":63.4,"h":64.01,"l":62.8,"c":62.8,"v":1104782},{"d":"2006-05-05","o":62.82,"h":63.52,"l":62.75,"c":63.43,"v":1076244},{"d":"2006-05-08","o":63.09,"h":64.06,"l":63.09,"c":63.27,"v":1324766},{"d":"2006-05-09","o":63.14,"h":63.63,"l":62.94,"c":63.24,"v":928687},{"d":"2006-05-10","o":63.14,"h":63.19,"l":62.18,"c":62.42,"v":1003925},{"d":"2006-05-11","o":62.52,"h":62.78,"l":62.04,"c":62.08,"v":1272337},{"d":"2006-05-12","o":62.08,"h":62.08,"l":60.95,"c":60.97,"v":1086513},{"d":"2006-05-15","o":60.97,"h":61.66,"l":60.69,"c":61.45,"v":1865806},{"d":"2006-05-16","o":61.33,"h":61.55,"l":60.5,"c":60.61,"v":1270391},{"d":"2006-05-17","o":60.41,"h":60.42,"l":59.3,"c":59.67,"v":1825593},{"d":"2006-05-18","o":58.93,"h":60.49,"l":58.93,"c":59.46,"v":1239042},{"d":"2006-05-19","o":59.69,"h":59.97,"l":59.02,"c":59.52,"v":1285417},{"d":"2006-05-22","o":59.46,"h":59.6,"l":57.99,"c":58.83,"v":1684306},{"d":"2006-05-23","o":59.2,"h":60.04,"l":59.14,"c":59.32,"v":1371357},{"d":"2006-05-24","o":59.16,"h":59.83,"l":58.15,"c":59.1,"v":1919207},{"d":"2006-05-25","o":59.53,"h":60.32,"l":59.41,"c":59.65,"v":1081108},{"d":"2006-05-26","o":59.94,"h":60.59,"l":59.67,"c":60.46,"v":766105},{"d":"2006-05-30","o":60.37,"h":60.37,"l":58.89,"c":58.89,"v":950199},{"d":"2006-05-31","o":59.27,"h":60.48,"l":59.25,"c":59.99,"v":1581611},{"d":"2006-06-01","o":59.85,"h":61.35,"l":59.67,"c":61.35,"v":1443351},{"d":"2006-06-02","o":61.8,"h":62.33,"l":60.8,"c":61.42,"v":1403787},{"d":"2006-06-05","o":61.19,"h":61.19,"l":59.95,"c":60.13,"v":935497},{"d":"2006-06-06","o":60.44,"h":60.48,"l":58.55,"c":59.11,"v":1642471},{"d":"2006-06-07","o":58.79,"h":59.1,"l":57.91,"c":57.91,"v":2074871},{"d":"2006-06-08","o":57.72,"h":57.96,"l":55.85,"c":57.29,"v":3147440},{"d":"2006-06-09","o":57.17,"h":57.63,"l":56.84,"c":57.15,"v":1367573},{"d":"2006-06-12","o":57.15,"h":57.49,"l":56.43,"c":56.65,"v":1187370},{"d":"2006-06-13","o":56.43,"h":56.58,"l":54.75,"c":54.87,"v":1989905},{"d":"2006-06-14","o":54.79,"h":56.67,"l":54.76,"c":56.28,"v":1907749},{"d":"2006-06-15","o":56.42,"h":57.85,"l":56.38,"c":57.84,"v":1223800},{"d":"2006-06-16","o":57.72,"h":58.16,"l":57.59,"c":57.83,"v":1612852},{"d":"2006-06-19","o":57.94,"h":58.09,"l":56.55,"c":56.97,"v":1028247},{"d":"2006-06-20","o":57.22,"h":58.15,"l":56.8,"c":57.79,"v":1532318},{"d":"2006-06-21","o":58.02,"h":59.04,"l":57.72,"c":58.55,"v":1411246},{"d":"2006-06-22","o":58.28,"h":58.67,"l":57.73,"c":58.28,"v":1188560},{"d":"2006-06-23","o":58.05,"h":59.01,"l":57.91,"c":58.64,"v":885123},{"d":"2006-06-26","o":58.56,"h":59.2,"l":58.26,"c":58.67,"v":678760},{"d":"2006-06-27","o":58.67,"h":58.74,"l":57.53,"c":57.53,"v":2334311},{"d":"2006-06-28","o":57.59,"h":57.91,"l":57.12,"c":57.3,"v":1302929},{"d":"2006-06-29","o":57.31,"h":58.57,"l":57.14,"c":58.48,"v":1643985},{"d":"2006-06-30","o":58.84,"h":59.43,"l":58.52,"c":59.13,"v":1936287},{"d":"2006-07-03","o":59.48,"h":59.89,"l":59.21,"c":59.79,"v":637141},{"d":"2006-07-05","o":59.63,"h":59.74,"l":58.9,"c":59.05,"v":1146184},{"d":"2006-07-06","o":58.93,"h":59.32,"l":58.88,"c":59.25,"v":679949},{"d":"2006-07-07","o":59.24,"h":59.27,"l":57.92,"c":58.23,"v":921553},{"d":"2006-07-10","o":58.11,"h":58.81,"l":57.96,"c":58.55,"v":1012357},{"d":"2006-07-11","o":58.97,"h":60.12,"l":58.92,"c":60.05,"v":1460107},{"d":"2006-07-12","o":60.06,"h":60.13,"l":58.83,"c":59.13,"v":1284012},{"d":"2006-07-13","o":59.02,"h":59.03,"l":57.57,"c":57.74,"v":1226827},{"d":"2006-07-14","o":57.68,"h":57.77,"l":56.66,"c":57.31,"v":1523778},{"d":"2006-07-17","o":57.03,"h":57.5,"l":56.74,"c":56.9,"v":886312},{"d":"2006-07-18","o":56.81,"h":57.36,"l":56.64,"c":57.26,"v":886852},{"d":"2006-07-19","o":57.54,"h":59.16,"l":57.49,"c":58.71,"v":1416326},{"d":"2006-07-20","o":58.64,"h":58.92,"l":57.1,"c":57.1,"v":1234286},{"d":"2006-07-21","o":57.41,"h":57.41,"l":56.36,"c":56.81,"v":1089108},{"d":"2006-07-24","o":56.98,"h":57.42,"l":56.8,"c":57.01,"v":1027707},{"d":"2006-07-25","o":56.89,"h":57.54,"l":56.47,"c":57.18,"v":2144812},{"d":"2006-07-26","o":58.83,"h":59.7,"l":58.05,"c":58.45,"v":2679042},{"d":"2006-07-27","o":58.46,"h":58.73,"l":57.51,"c":57.82,"v":1571342},{"d":"2006-07-28","o":58.05,"h":59.15,"l":57.82,"c":58.95,"v":1207153},{"d":"2006-07-31","o":59.26,"h":59.51,"l":58.63,"c":59.14,"v":1039598},{"d":"2006-08-01","o":58.75,"h":59.09,"l":58.27,"c":58.64,"v":1351574},{"d":"2006-08-02","o":58.93,"h":60.28,"l":58.93,"c":59.8,"v":1553613},{"d":"2006-08-03","o":59.8,"h":60.48,"l":59.64,"c":59.95,"v":1269202},{"d":"2006-08-04","o":60.59,"h":60.81,"l":59.76,"c":60.06,"v":1202288},{"d":"2006-08-07","o":59.85,"h":60.22,"l":59.56,"c":59.85,"v":951712},{"d":"2006-08-08","o":59.94,"h":60.33,"l":59.32,"c":59.57,"v":1114295},{"d":"2006-08-09","o":59.9,"h":60.38,"l":59.23,"c":59.32,"v":801453},{"d":"2006-08-10","o":59.32,"h":59.73,"l":58.95,"c":59.15,"v":817885},{"d":"2006-08-11","o":59.25,"h":59.65,"l":58.94,"c":59.04,"v":795508},{"d":"2006-08-14","o":59.57,"h":60.06,"l":59.12,"c":59.16,"v":849017},{"d":"2006-08-15","o":59.94,"h":60.9,"l":59.89,"c":60.77,"v":852044},{"d":"2006-08-16","o":61.17,"h":61.64,"l":61.05,"c":61.64,"v":972576},{"d":"2006-08-17","o":61.7,"h":61.98,"l":61.28,"c":61.37,"v":1007708},{"d":"2006-08-18","o":61.36,"h":61.66,"l":60.91,"c":61.21,"v":691300},{"d":"2006-08-21","o":61.16,"h":61.42,"l":60.82,"c":60.89,"v":981008},{"d":"2006-08-22","o":61.04,"h":61.29,"l":60.78,"c":61.05,"v":780266},{"d":"2006-08-23","o":60.96,"h":61.36,"l":60.53,"c":61.05,"v":864368},{"d":"2006-08-24","o":61.15,"h":61.47,"l":60.33,"c":60.57,"v":580281},{"d":"2006-08-25","o":60.38,"h":60.59,"l":59.86,"c":60.26,"v":793778},{"d":"2006-08-28","o":60.04,"h":60.93,"l":59.93,"c":60.76,"v":914310},{"d":"2006-08-29","o":60.99,"h":61.6,"l":60.23,"c":61.46,"v":840478},{"d":"2006-08-30","o":61.41,"h":61.78,"l":61.25,"c":61.27,"v":897662},{"d":"2006-08-31","o":61.14,"h":61.6,"l":61.08,"c":61.32,"v":604171},{"d":"2006-09-01","o":61.66,"h":62.95,"l":61.33,"c":62.37,"v":853125},{"d":"2006-09-05","o":62.44,"h":62.59,"l":62.06,"c":62.37,"v":584713},{"d":"2006-09-06","o":61.89,"h":62.17,"l":61.75,"c":61.89,"v":735837},{"d":"2006-09-07","o":61.89,"h":61.89,"l":60.39,"c":60.68,"v":1008249},{"d":"2006-09-08","o":60.68,"h":61.98,"l":60.68,"c":61.44,"v":1076460},{"d":"2006-09-11","o":61.41,"h":61.45,"l":59.86,"c":60.19,"v":1234610},{"d":"2006-09-12","o":60.22,"h":61.19,"l":59.9,"c":61.09,"v":1209207},{"d":"2006-09-13","o":60.86,"h":61.05,"l":60.38,"c":60.78,"v":1425407},{"d":"2006-09-14","o":60.22,"h":61.35,"l":59.8,"c":61.1,"v":1000249},{"d":"2006-09-15","o":61.61,"h":61.95,"l":61.41,"c":61.78,"v":1092459},{"d":"2006-09-18","o":61.79,"h":62.3,"l":61.37,"c":62.04,"v":833451},{"d":"2006-09-19","o":61.78,"h":62.14,"l":60.94,"c":61.21,"v":1123700},{"d":"2006-09-20","o":61.68,"h":62.44,"l":61.56,"c":62.23,"v":899068},{"d":"2006-09-21","o":61.31,"h":61.51,"l":59.78,"c":60.02,"v":1979095},{"d":"2006-09-22","o":60.19,"h":60.68,"l":60.04,"c":60.47,"v":1154076},{"d":"2006-09-25","o":61.01,"h":61.88,"l":60.35,"c":61.74,"v":1528750},{"d":"2006-09-26","o":62.07,"h":63.35,"l":61.96,"c":63.16,"v":1315901},{"d":"2006-09-27","o":62.77,"h":63.08,"l":62.48,"c":62.54,"v":1013113},{"d":"2006-09-28","o":62.38,"h":62.7,"l":62,"c":62.24,"v":961441},{"d":"2006-09-29","o":62.34,"h":62.42,"l":61.37,"c":61.4,"v":1065109},{"d":"2006-10-02","o":61.75,"h":62.69,"l":61.23,"c":62.19,"v":1235475},{"d":"2006-10-03","o":62.16,"h":62.21,"l":61.53,"c":61.69,"v":922742},{"d":"2006-10-04","o":61.79,"h":62.78,"l":61.73,"c":62.61,"v":808156},{"d":"2006-10-05","o":62.61,"h":62.89,"l":61.93,"c":62.07,"v":2111950},{"d":"2006-10-06","o":61.98,"h":62.16,"l":61.43,"c":62,"v":1215044},{"d":"2006-10-09","o":61.96,"h":62.38,"l":61.91,"c":62.24,"v":518988},{"d":"2006-10-10","o":62.58,"h":62.76,"l":61.84,"c":62.66,"v":572173},{"d":"2006-10-11","o":62.26,"h":62.74,"l":62.12,"c":62.63,"v":781347},{"d":"2006-10-12","o":62.8,"h":63.27,"l":62.66,"c":63.23,"v":767618},{"d":"2006-10-13","o":63.31,"h":63.46,"l":62.65,"c":63.42,"v":702326},{"d":"2006-10-16","o":63.46,"h":64.29,"l":63.46,"c":64.11,"v":772807},{"d":"2006-10-17","o":63.67,"h":63.83,"l":63.37,"c":63.74,"v":792157},{"d":"2006-10-18","o":64.15,"h":64.35,"l":63.33,"c":63.61,"v":877880},{"d":"2006-10-19","o":63.04,"h":63.63,"l":62.73,"c":63.32,"v":568066},{"d":"2006-10-20","o":63.44,"h":63.88,"l":62.68,"c":63.64,"v":923390},{"d":"2006-10-23","o":63.71,"h":64.06,"l":63.52,"c":63.9,"v":410348},{"d":"2006-10-24","o":63.9,"h":64.4,"l":63.38,"c":63.89,"v":890852},{"d":"2006-10-25","o":64.48,"h":64.57,"l":63.03,"c":63.5,"v":1160237},{"d":"2006-10-26","o":63.5,"h":63.96,"l":63.13,"c":63.6,"v":887501},{"d":"2006-10-27","o":63.6,"h":64.05,"l":62.95,"c":63.52,"v":774753},{"d":"2006-10-30","o":63.27,"h":64.73,"l":63.09,"c":64.58,"v":885123},{"d":"2006-10-31","o":64.28,"h":64.83,"l":64.17,"c":64.45,"v":1108457},{"d":"2006-11-01","o":64.63,"h":65.59,"l":64.5,"c":64.6,"v":853666},{"d":"2006-11-02","o":64.2,"h":65.19,"l":64.16,"c":64.51,"v":851288},{"d":"2006-11-03","o":64.7,"h":64.85,"l":64.04,"c":64.18,"v":645681},{"d":"2006-11-06","o":64.66,"h":65.28,"l":64.38,"c":65.11,"v":817885},{"d":"2006-11-07","o":64.89,"h":65.21,"l":64.74,"c":64.99,"v":828695},{"d":"2006-11-08","o":65,"h":65.67,"l":64.99,"c":65.41,"v":703082},{"d":"2006-11-09","o":65.22,"h":65.36,"l":63.83,"c":63.95,"v":1642580},{"d":"2006-11-10","o":64.18,"h":64.3,"l":63.74,"c":64.08,"v":1019924},{"d":"2006-11-13","o":64.08,"h":64.51,"l":63.93,"c":64.39,"v":505584},{"d":"2006-11-14","o":64.57,"h":64.75,"l":63.6,"c":64.5,"v":555958},{"d":"2006-11-15","o":64.53,"h":64.64,"l":64.25,"c":64.26,"v":702110},{"d":"2006-11-16","o":64.75,"h":65.17,"l":64.45,"c":65,"v":667409},{"d":"2006-11-17","o":64.75,"h":64.75,"l":64.15,"c":64.74,"v":873556},{"d":"2006-11-20","o":64.57,"h":64.96,"l":64.46,"c":64.59,"v":529366},{"d":"2006-11-21","o":64.6,"h":64.71,"l":64.15,"c":64.37,"v":699407},{"d":"2006-11-22","o":65.17,"h":66.54,"l":65.09,"c":66.16,"v":1580422},{"d":"2006-11-24","o":66,"h":66.19,"l":65.69,"c":66,"v":372945},{"d":"2006-11-27","o":65.49,"h":65.66,"l":64.08,"c":64.14,"v":1168453},{"d":"2006-11-28","o":64.11,"h":64.63,"l":63.84,"c":64.13,"v":1021761},{"d":"2006-11-29","o":64.17,"h":64.58,"l":63.95,"c":64.56,"v":647843},{"d":"2006-11-30","o":64.43,"h":64.66,"l":63.75,"c":63.96,"v":762754},{"d":"2006-12-01","o":64.2,"h":64.34,"l":63.61,"c":64.11,"v":775942},{"d":"2006-12-04","o":64.48,"h":65.27,"l":64.38,"c":65.12,"v":1366168},{"d":"2006-12-05","o":65.03,"h":65.74,"l":64.95,"c":65.63,"v":1126943},{"d":"2006-12-06","o":65.63,"h":65.85,"l":65.22,"c":65.38,"v":661032},{"d":"2006-12-07","o":65.85,"h":65.99,"l":65.37,"c":65.37,"v":666437},{"d":"2006-12-08","o":65.37,"h":66.08,"l":65.25,"c":66.03,"v":1161967},{"d":"2006-12-11","o":65.88,"h":65.95,"l":65.43,"c":65.86,"v":706542},{"d":"2006-12-12","o":66.14,"h":66.14,"l":65.18,"c":65.82,"v":985656},{"d":"2006-12-13","o":66.33,"h":66.48,"l":66.03,"c":66.41,"v":1189316},{"d":"2006-12-14","o":66.19,"h":66.83,"l":66.15,"c":66.73,"v":801562},{"d":"2006-12-15","o":66.74,"h":67.02,"l":66.43,"c":67.02,"v":1182722},{"d":"2006-12-18","o":66.93,"h":66.93,"l":66.56,"c":66.73,"v":667085},{"d":"2006-12-19","o":66.73,"h":66.95,"l":66.33,"c":66.77,"v":727729},{"d":"2006-12-20","o":66.77,"h":67.02,"l":66.55,"c":66.74,"v":573471},{"d":"2006-12-21","o":66.74,"h":66.86,"l":65.84,"c":65.94,"v":1146401},{"d":"2006-12-22","o":65.94,"h":66.05,"l":65.15,"c":65.15,"v":798967},{"d":"2006-12-26","o":65.15,"h":65.77,"l":65.05,"c":65.69,"v":469911},{"d":"2006-12-27","o":65.82,"h":66.54,"l":65.79,"c":66.54,"v":632601},{"d":"2006-12-28","o":66.19,"h":66.27,"l":65.74,"c":65.97,"v":433913},{"d":"2006-12-29","o":65.83,"h":65.83,"l":64.93,"c":65.01,"v":504935},{"d":"2007-01-03","o":65.07,"h":66.64,"l":64.91,"c":66.52,"v":2067088},{"d":"2007-01-04","o":66.52,"h":66.56,"l":64.89,"c":65.06,"v":1254825},{"d":"2007-01-05","o":64.98,"h":65,"l":63.89,"c":64.15,"v":2662503},{"d":"2007-01-08","o":64.34,"h":64.34,"l":63.69,"c":64.07,"v":1236556},{"d":"2007-01-09","o":64,"h":64.37,"l":63.72,"c":63.93,"v":1529939},{"d":"2007-01-10","o":63.8,"h":64.62,"l":63.44,"c":64.45,"v":871502},{"d":"2007-01-11","o":64.73,"h":65.75,"l":64.48,"c":65.6,"v":1178831},{"d":"2007-01-12","o":65.73,"h":66.31,"l":65.59,"c":66,"v":1076027},{"d":"2007-01-16","o":65.71,"h":65.98,"l":65.25,"c":65.74,"v":1234394},{"d":"2007-01-17","o":65.79,"h":66,"l":65.35,"c":65.76,"v":891393},{"d":"2007-01-18","o":65,"h":66.14,"l":65,"c":65.37,"v":901122},{"d":"2007-01-19","o":65.61,"h":66.14,"l":65.28,"c":65.92,"v":728270},{"d":"2007-01-22","o":65.92,"h":66.17,"l":65.29,"c":65.54,"v":1033760},{"d":"2007-01-23","o":65.32,"h":66.2,"l":64.75,"c":65.93,"v":757241},{"d":"2007-01-24","o":67.82,"h":68.92,"l":67.36,"c":68.41,"v":2501110},{"d":"2007-01-25","o":69.16,"h":69.16,"l":67.47,"c":67.91,"v":1540857},{"d":"2007-01-26","o":67.91,"h":68.09,"l":67.22,"c":67.81,"v":1504860},{"d":"2007-01-29","o":67.95,"h":68.31,"l":67.25,"c":68.27,"v":1674901},{"d":"2007-01-30","o":68.13,"h":68.37,"l":67.53,"c":67.92,"v":1316334},{"d":"2007-01-31","o":67.79,"h":69.38,"l":67.79,"c":69.07,"v":1603555},{"d":"2007-02-01","o":69.03,"h":69.68,"l":68.85,"c":69.11,"v":1357844},{"d":"2007-02-02","o":69.11,"h":69.51,"l":68.81,"c":69.35,"v":1044570},{"d":"2007-02-05","o":69.07,"h":69.74,"l":69.07,"c":69.36,"v":1190073},{"d":"2007-02-06","o":69.57,"h":69.9,"l":69.3,"c":69.33,"v":1024464},{"d":"2007-02-07","o":69.38,"h":69.72,"l":69.27,"c":69.47,"v":533582},{"d":"2007-02-08","o":69.3,"h":69.61,"l":69.13,"c":69.44,"v":601793},{"d":"2007-02-09","o":69.44,"h":70.13,"l":69.27,"c":69.39,"v":733783},{"d":"2007-02-12","o":69.47,"h":70.13,"l":69.39,"c":69.66,"v":907716},{"d":"2007-02-13","o":69.87,"h":70.65,"l":69.85,"c":70.56,"v":952902},{"d":"2007-02-14","o":70.63,"h":71.2,"l":70.49,"c":71.01,"v":833992},{"d":"2007-02-15","o":70.91,"h":71.05,"l":70.51,"c":70.79,"v":635412},{"d":"2007-02-16","o":70.56,"h":70.99,"l":70.27,"c":70.93,"v":926849},{"d":"2007-02-20","o":70.93,"h":72.17,"l":70.93,"c":71.72,"v":1563450},{"d":"2007-02-21","o":71.47,"h":71.64,"l":71.12,"c":71.4,"v":731405},{"d":"2007-02-22","o":71.38,"h":71.65,"l":70.2,"c":70.43,"v":1250177},{"d":"2007-02-23","o":72.02,"h":72.16,"l":71.39,"c":71.85,"v":1636526},{"d":"2007-02-26","o":71.85,"h":72.74,"l":71.85,"c":72.5,"v":1486267},{"d":"2007-02-27","o":71.88,"h":71.89,"l":67.85,"c":69.01,"v":2241562},{"d":"2007-02-28","o":68.99,"h":69.65,"l":68.53,"c":69.2,"v":1774570},{"d":"2007-03-01","o":68.54,"h":69.07,"l":67.3,"c":68.33,"v":1466160},{"d":"2007-03-02","o":67.91,"h":68.46,"l":67.35,"c":67.45,"v":1274499},{"d":"2007-03-05","o":67.02,"h":68.47,"l":66.88,"c":67.39,"v":1442162},{"d":"2007-03-06","o":67.73,"h":68.63,"l":67.5,"c":68.38,"v":1067920},{"d":"2007-03-07","o":68.04,"h":68.78,"l":68.02,"c":68.08,"v":1164778},{"d":"2007-03-08","o":68.43,"h":69.26,"l":68.24,"c":68.86,"v":1304659},{"d":"2007-03-09","o":69.35,"h":69.67,"l":68.87,"c":69.19,"v":1023058},{"d":"2007-03-12","o":69.06,"h":69.43,"l":68.93,"c":69.2,"v":1143158},{"d":"2007-03-13","o":69.1,"h":69.12,"l":67.5,"c":67.59,"v":1248555},{"d":"2007-03-14","o":67.49,"h":68.01,"l":65.78,"c":67.37,"v":2004498},{"d":"2007-03-15","o":67.37,"h":68.19,"l":67.25,"c":67.78,"v":818749},{"d":"2007-03-16","o":68.05,"h":68.21,"l":67.3,"c":67.62,"v":1305632},{"d":"2007-03-19","o":67.85,"h":68.73,"l":67.85,"c":68.69,"v":781023},{"d":"2007-03-20","o":69,"h":69.58,"l":68.45,"c":69.04,"v":932579},{"d":"2007-03-21","o":68.85,"h":69.86,"l":68.57,"c":69.84,"v":1009978},{"d":"2007-03-22","o":70.69,"h":70.69,"l":69.38,"c":69.79,"v":740701},{"d":"2007-03-23","o":69.56,"h":70.05,"l":69.47,"c":69.91,"v":849017},{"d":"2007-03-26","o":70.04,"h":70.45,"l":68.83,"c":70.41,"v":1057650},{"d":"2007-03-27","o":69.99,"h":70.16,"l":69.2,"c":69.47,"v":816696},{"d":"2007-03-28","o":69.35,"h":69.35,"l":68.16,"c":68.45,"v":1119484},{"d":"2007-03-29","o":68.33,"h":68.69,"l":67.44,"c":68.22,"v":1340008},{"d":"2007-03-30","o":68.09,"h":68.9,"l":67.35,"c":68.42,"v":1137753},{"d":"2007-04-02","o":68.65,"h":68.78,"l":67.98,"c":68.4,"v":1128456},{"d":"2007-04-03","o":68.63,"h":68.9,"l":68.18,"c":68.49,"v":890960},{"d":"2007-04-04","o":68.52,"h":68.81,"l":68.22,"c":68.23,"v":815074},{"d":"2007-04-05","o":68.33,"h":68.9,"l":68.2,"c":68.88,"v":1012789},{"d":"2007-04-09","o":69.29,"h":69.8,"l":68.97,"c":69.61,"v":1023275},{"d":"2007-04-10","o":69.72,"h":69.72,"l":69.18,"c":69.34,"v":989656},{"d":"2007-04-11","o":69.47,"h":69.57,"l":68.06,"c":68.19,"v":1172345},{"d":"2007-04-12","o":68.09,"h":68.46,"l":67.81,"c":68.34,"v":1070406},{"d":"2007-04-13","o":68.33,"h":68.66,"l":68,"c":68.17,"v":719297},{"d":"2007-04-16","o":68.35,"h":68.98,"l":68.29,"c":68.91,"v":969549},{"d":"2007-04-17","o":68.9,"h":69.44,"l":68.45,"c":69.17,"v":1099918},{"d":"2007-04-18","o":69.17,"h":69.35,"l":68.79,"c":69.05,"v":1028355},{"d":"2007-04-19","o":68.74,"h":69.23,"l":68.46,"c":69.05,"v":1082189},{"d":"2007-04-20","o":70.07,"h":70.07,"l":69.03,"c":69.42,"v":1593826},{"d":"2007-04-23","o":69.45,"h":69.93,"l":69.43,"c":69.54,"v":955388},{"d":"2007-04-24","o":69.48,"h":69.71,"l":68.52,"c":69.22,"v":1150508},{"d":"2007-04-25","o":70.3,"h":72.34,"l":70.3,"c":72.33,"v":2094870},{"d":"2007-04-26","o":73.08,"h":73.08,"l":71.28,"c":72.1,"v":1546262},{"d":"2007-04-27","o":72.11,"h":72.29,"l":70.95,"c":72.21,"v":1127051},{"d":"2007-04-30","o":72.02,"h":72.06,"l":70.73,"c":70.77,"v":1040571},{"d":"2007-05-01","o":70.91,"h":71.04,"l":70.05,"c":70.35,"v":1069109},{"d":"2007-05-02","o":70.31,"h":71.37,"l":70.16,"c":71,"v":912796},{"d":"2007-05-03","o":71.14,"h":71.52,"l":70.88,"c":71.16,"v":1001547},{"d":"2007-05-04","o":71.34,"h":71.49,"l":70.86,"c":71.29,"v":740701},{"d":"2007-05-07","o":71.53,"h":72.4,"l":71.35,"c":71.96,"v":1081973},{"d":"2007-05-08","o":71.61,"h":72.16,"l":71.38,"c":72.13,"v":688597},{"d":"2007-05-09","o":72.14,"h":72.93,"l":71.96,"c":72.86,"v":1230286},{"d":"2007-05-10","o":72.63,"h":73.15,"l":72.08,"c":72.08,"v":1376329},{"d":"2007-05-11","o":72.28,"h":72.72,"l":71.43,"c":71.62,"v":1425731},{"d":"2007-05-14","o":71.39,"h":72.34,"l":70.8,"c":70.98,"v":1334711},{"d":"2007-05-15","o":71.13,"h":71.86,"l":71.13,"c":71.29,"v":1611771},{"d":"2007-05-16","o":71.52,"h":72.53,"l":71.23,"c":72.53,"v":985223},{"d":"2007-05-17","o":72.24,"h":73.03,"l":71.8,"c":72.78,"v":1646255},{"d":"2007-05-18","o":72.91,"h":73.45,"l":72.45,"c":72.67,"v":1754139},{"d":"2007-05-21","o":70.92,"h":72.69,"l":70.92,"c":72.12,"v":1823755},{"d":"2007-05-22","o":72.44,"h":72.71,"l":72.06,"c":72.41,"v":760375},{"d":"2007-05-23","o":72.45,"h":72.85,"l":71.89,"c":72.04,"v":1076892},{"d":"2007-05-24","o":72.23,"h":72.48,"l":71.39,"c":71.54,"v":1234502},{"d":"2007-05-25","o":71.77,"h":72.55,"l":71.63,"c":72.47,"v":847396},{"d":"2007-05-29","o":72.53,"h":73.27,"l":72.19,"c":72.51,"v":1138617},{"d":"2007-05-30","o":72.28,"h":72.72,"l":71.91,"c":72.67,"v":747728},{"d":"2007-05-31","o":72.78,"h":72.78,"l":71.49,"c":72.15,"v":1814675},{"d":"2007-06-01","o":72.38,"h":73.05,"l":72.34,"c":72.79,"v":1132564},{"d":"2007-06-04","o":72.77,"h":72.78,"l":72.24,"c":72.54,"v":921336},{"d":"2007-06-05","o":72.54,"h":72.63,"l":71.99,"c":72.31,"v":933119},{"d":"2007-06-06","o":72.31,"h":72.4,"l":71.82,"c":72.1,"v":859395},{"d":"2007-06-07","o":71.32,"h":72.28,"l":71.08,"c":71.51,"v":1997039},{"d":"2007-06-08","o":71.64,"h":73.5,"l":71.57,"c":73.46,"v":1750139},{"d":"2007-06-11","o":73.27,"h":73.62,"l":72.6,"c":73.23,"v":1214179},{"d":"2007-06-12","o":73.16,"h":73.42,"l":72.53,"c":72.97,"v":1755004},{"d":"2007-06-13","o":73.43,"h":74.79,"l":73,"c":74.76,"v":1941584},{"d":"2007-06-14","o":74.69,"h":75.86,"l":74.51,"c":75.36,"v":1541506},{"d":"2007-06-15","o":75.7,"h":76.33,"l":75.49,"c":75.58,"v":1445513},{"d":"2007-06-18","o":75.86,"h":75.86,"l":75.3,"c":75.49,"v":867178},{"d":"2007-06-19","o":75.39,"h":75.72,"l":75.1,"c":75.6,"v":1250717},{"d":"2007-06-20","o":76.02,"h":76.54,"l":75.25,"c":75.25,"v":1075919},{"d":"2007-06-21","o":75.1,"h":76.42,"l":74.73,"c":76.42,"v":943281},{"d":"2007-06-22","o":76.42,"h":76.48,"l":75.88,"c":76.09,"v":2223401},{"d":"2007-06-25","o":76.04,"h":76.3,"l":75.01,"c":75.23,"v":821668},{"d":"2007-06-26","o":75.41,"h":76.01,"l":75.14,"c":75.57,"v":1781596},{"d":"2007-06-27","o":75.39,"h":75.63,"l":74.67,"c":75.4,"v":1173209},{"d":"2007-06-28","o":75.13,"h":75.64,"l":73.99,"c":73.99,"v":1706791},{"d":"2007-06-29","o":74.2,"h":75.2,"l":73.93,"c":74.35,"v":1011492},{"d":"2007-07-02","o":74.75,"h":75.29,"l":74.38,"c":74.78,"v":1018302},{"d":"2007-07-03","o":75.1,"h":75.37,"l":74.72,"c":74.86,"v":561471},{"d":"2007-07-05","o":74.93,"h":75.17,"l":74.66,"c":74.99,"v":707406},{"d":"2007-07-06","o":74.87,"h":75.13,"l":74.36,"c":74.98,"v":848045},{"d":"2007-07-09","o":75.24,"h":75.87,"l":74.9,"c":75.65,"v":813453},{"d":"2007-07-10","o":75.21,"h":75.74,"l":74.36,"c":74.36,"v":1096675},{"d":"2007-07-11","o":74.61,"h":76.22,"l":74.54,"c":76.17,"v":1541182},{"d":"2007-07-12","o":77.89,"h":79.94,"l":76.17,"c":79.47,"v":2596022},{"d":"2007-07-13","o":80.02,"h":80.56,"l":79.53,"c":80.34,"v":1237745},{"d":"2007-07-16","o":80.44,"h":81.28,"l":79.68,"c":80.93,"v":1605177},{"d":"2007-07-17","o":81.29,"h":81.91,"l":80.96,"c":81.3,"v":1719871},{"d":"2007-07-18","o":81.03,"h":81.59,"l":80.52,"c":81.23,"v":1578368},{"d":"2007-07-19","o":81.54,"h":82.33,"l":81.42,"c":82.27,"v":1235367},{"d":"2007-07-20","o":82.24,"h":82.24,"l":80.48,"c":81.87,"v":2074331},{"d":"2007-07-23","o":82.26,"h":82.42,"l":81.36,"c":81.73,"v":1890020},{"d":"2007-07-24","o":81.17,"h":82.13,"l":80.7,"c":80.8,"v":1913262},{"d":"2007-07-25","o":82.28,"h":83.85,"l":80.49,"c":83.35,"v":3514223},{"d":"2007-07-26","o":82.52,"h":84.13,"l":81.15,"c":82.7,"v":3584056},{"d":"2007-07-27","o":81.85,"h":82.87,"l":79.6,"c":79.62,"v":3617567},{"d":"2007-07-30","o":79.58,"h":81.6,"l":79.42,"c":81.32,"v":2449978},{"d":"2007-07-31","o":80.61,"h":82.19,"l":79.71,"c":79.9,"v":2221887},{"d":"2007-08-01","o":80.61,"h":81.2,"l":78.87,"c":80.99,"v":1981797},{"d":"2007-08-02","o":80.17,"h":81.35,"l":80.03,"c":80.84,"v":1457620},{"d":"2007-08-03","o":81.17,"h":81.17,"l":78.97,"c":78.97,"v":1888831},{"d":"2007-08-06","o":79.81,"h":80.47,"l":78.04,"c":80.01,"v":2305665},{"d":"2007-08-07","o":79.46,"h":82.82,"l":79.42,"c":82.33,"v":2107734},{"d":"2007-08-08","o":82.79,"h":84.83,"l":82.17,"c":83.89,"v":1998877},{"d":"2007-08-09","o":82.1,"h":83.28,"l":81.54,"c":82.08,"v":2220698},{"d":"2007-08-10","o":81.41,"h":82.68,"l":80.75,"c":81.92,"v":2160270},{"d":"2007-08-13","o":82.38,"h":82.51,"l":81.57,"c":82.07,"v":1604096},{"d":"2007-08-14","o":82.44,"h":83.15,"l":80.19,"c":80.22,"v":1297416},{"d":"2007-08-15","o":80.12,"h":80.84,"l":76.78,"c":76.8,"v":2875028},{"d":"2007-08-16","o":76.36,"h":76.37,"l":71.47,"c":75.74,"v":4094504},{"d":"2007-08-17","o":77.73,"h":78.97,"l":76.42,"c":78.63,"v":2627911},{"d":"2007-08-20","o":78.77,"h":80.18,"l":78.26,"c":79.74,"v":1487672},{"d":"2007-08-21","o":79.65,"h":80.42,"l":78.89,"c":79.57,"v":1609609},{"d":"2007-08-22","o":80.03,"h":82.23,"l":80.03,"c":82.13,"v":2512785},{"d":"2007-08-23","o":82.05,"h":82.33,"l":80.43,"c":80.73,"v":2286531},{"d":"2007-08-24","o":80.89,"h":82.37,"l":80.58,"c":82.37,"v":867178},{"d":"2007-08-27","o":82.15,"h":83.15,"l":81.69,"c":82.04,"v":663410},{"d":"2007-08-28","o":81.45,"h":81.96,"l":79.88,"c":79.95,"v":1069974},{"d":"2007-08-29","o":80,"h":81.78,"l":79.94,"c":81.76,"v":1001655},{"d":"2007-08-30","o":80.93,"h":82.07,"l":80.85,"c":81.8,"v":844153},{"d":"2007-08-31","o":82.98,"h":83.44,"l":82.22,"c":83.27,"v":1490375},{"d":"2007-09-04","o":83.64,"h":84.45,"l":82.9,"c":83.91,"v":1146184},{"d":"2007-09-05","o":83.63,"h":84.02,"l":83.06,"c":84.01,"v":1169642},{"d":"2007-09-06","o":84.62,"h":85.33,"l":84.11,"c":84.96,"v":1218071},{"d":"2007-09-07","o":83.6,"h":83.72,"l":81.84,"c":82.17,"v":1132888},{"d":"2007-09-10","o":82.48,"h":82.9,"l":81.13,"c":81.66,"v":1061434},{"d":"2007-09-11","o":81.66,"h":82.16,"l":80.84,"c":81.52,"v":1564423},{"d":"2007-09-12","o":81.41,"h":82.32,"l":80.96,"c":81.54,"v":989007},{"d":"2007-09-13","o":82.24,"h":82.56,"l":81.47,"c":81.79,"v":859287},{"d":"2007-09-14","o":81.63,"h":82.39,"l":81.26,"c":81.66,"v":980575},{"d":"2007-09-17","o":81.2,"h":82.8,"l":81.06,"c":81.66,"v":827830},{"d":"2007-09-18","o":82.28,"h":85.63,"l":81.92,"c":85.62,"v":1622257},{"d":"2007-09-19","o":85.69,"h":87.61,"l":85.58,"c":86.34,"v":1542155},{"d":"2007-09-20","o":85.93,"h":86.91,"l":85.49,"c":85.92,"v":1142509},{"d":"2007-09-21","o":86.81,"h":87.59,"l":85.92,"c":86.73,"v":1431568},{"d":"2007-09-24","o":87.17,"h":87.17,"l":85.22,"c":85.55,"v":1550046},{"d":"2007-09-25","o":85.69,"h":88.55,"l":85.69,"c":88.24,"v":1875427},{"d":"2007-09-26","o":88.58,"h":90.23,"l":88.27,"c":89.87,"v":1845483},{"d":"2007-09-27","o":89.78,"h":90.68,"l":89.73,"c":90.49,"v":1062731},{"d":"2007-09-28","o":90.64,"h":91.13,"l":90.14,"c":90.43,"v":1447675},{"d":"2007-10-01","o":90.66,"h":91.54,"l":90.47,"c":91.44,"v":773347},{"d":"2007-10-02","o":90.59,"h":91.42,"l":88.3,"c":89.21,"v":1412002},{"d":"2007-10-03","o":88.62,"h":88.95,"l":87.38,"c":87.66,"v":846423},{"d":"2007-10-04","o":87.88,"h":89,"l":87.59,"c":88.58,"v":688921},{"d":"2007-10-05","o":89.25,"h":89.73,"l":88.72,"c":89.55,"v":768159},{"d":"2007-10-08","o":89.72,"h":90.48,"l":89.5,"c":90.07,"v":542770},{"d":"2007-10-09","o":90.65,"h":90.82,"l":89.58,"c":90.63,"v":1629932},{"d":"2007-10-10","o":90.95,"h":91.08,"l":89.63,"c":90.19,"v":1285309},{"d":"2007-10-11","o":90.97,"h":91.95,"l":89.38,"c":89.98,"v":1494158},{"d":"2007-10-12","o":90.43,"h":90.89,"l":89.77,"c":89.96,"v":1175588},{"d":"2007-10-15","o":90.17,"h":90.8,"l":89.57,"c":90.19,"v":1129861},{"d":"2007-10-16","o":89.8,"h":90.07,"l":88.07,"c":88.63,"v":958739},{"d":"2007-10-17","o":89.41,"h":90.7,"l":88.86,"c":89.57,"v":890960},{"d":"2007-10-18","o":89.28,"h":91.26,"l":89.27,"c":90.96,"v":895717},{"d":"2007-10-19","o":90.13,"h":90.96,"l":88.58,"c":88.64,"v":1729600},{"d":"2007-10-22","o":87.74,"h":88.54,"l":87.04,"c":87.67,"v":1267905},{"d":"2007-10-23","o":87.98,"h":89.94,"l":87.45,"c":89.88,"v":1300659},{"d":"2007-10-24","o":89.08,"h":89.69,"l":87.02,"c":88.47,"v":2231184},{"d":"2007-10-25","o":89.14,"h":91.03,"l":87.62,"c":90.87,"v":1890561},{"d":"2007-10-26","o":91.01,"h":91.57,"l":90.45,"c":90.87,"v":1463350},{"d":"2007-10-29","o":91.36,"h":91.87,"l":90.63,"c":91.01,"v":1121862},{"d":"2007-10-30","o":90.81,"h":91.17,"l":89.78,"c":89.96,"v":900581},{"d":"2007-10-31","o":90.3,"h":90.66,"l":88.61,"c":90.52,"v":1560532},{"d":"2007-11-01","o":89.78,"h":90.06,"l":88.44,"c":88.51,"v":1491888},{"d":"2007-11-02","o":89.14,"h":89.92,"l":87.8,"c":89.53,"v":1035166},{"d":"2007-11-05","o":88.1,"h":90.1,"l":87.97,"c":89.41,"v":1103701},{"d":"2007-11-06","o":89.33,"h":92.86,"l":89.33,"c":92.68,"v":1893047},{"d":"2007-11-07","o":92.73,"h":93.58,"l":90.84,"c":90.84,"v":1997580},{"d":"2007-11-08","o":91.12,"h":93.29,"l":90.14,"c":93.02,"v":2075736},{"d":"2007-11-09","o":91.7,"h":92.56,"l":89.97,"c":89.97,"v":1884291},{"d":"2007-11-12","o":89.97,"h":90.39,"l":88.09,"c":88.22,"v":1691225},{"d":"2007-11-13","o":88.79,"h":89.97,"l":88.02,"c":89.85,"v":1615338},{"d":"2007-11-14","o":90.58,"h":91.34,"l":89.38,"c":89.94,"v":1042625},{"d":"2007-11-15","o":89.41,"h":90.1,"l":87.73,"c":88.41,"v":1186506},{"d":"2007-11-16","o":88.93,"h":89.13,"l":87.07,"c":87.72,"v":1713817},{"d":"2007-11-19","o":87.36,"h":87.66,"l":85.15,"c":85.27,"v":2002661},{"d":"2007-11-20","o":85.38,"h":87.12,"l":85.38,"c":86.97,"v":1849159},{"d":"2007-11-21","o":86.39,"h":86.92,"l":85.47,"c":85.49,"v":1320658},{"d":"2007-11-23","o":86.12,"h":86.91,"l":85.8,"c":86.43,"v":525150},{"d":"2007-11-26","o":86.15,"h":88.62,"l":85.6,"c":85.69,"v":1424109},{"d":"2007-11-27","o":85.96,"h":87.2,"l":85.24,"c":86.48,"v":1556208},{"d":"2007-11-28","o":86.53,"h":89.7,"l":86.53,"c":89.53,"v":2095843},{"d":"2007-11-29","o":89.42,"h":90.92,"l":89.1,"c":90.22,"v":1334495},{"d":"2007-11-30","o":91.49,"h":91.62,"l":89.94,"c":91.62,"v":2012282},{"d":"2007-12-03","o":92.02,"h":92.11,"l":90.38,"c":91.32,"v":836045},{"d":"2007-12-04","o":90.96,"h":92.06,"l":90.47,"c":91.33,"v":991277},{"d":"2007-12-05","o":92.36,"h":93.2,"l":91.62,"c":92.74,"v":1744518},{"d":"2007-12-06","o":92.7,"h":94.64,"l":92.3,"c":94.53,"v":1930558},{"d":"2007-12-07","o":94.65,"h":95.05,"l":93.79,"c":94.14,"v":1112349},{"d":"2007-12-10","o":94.22,"h":95.82,"l":93.92,"c":95.36,"v":1187370},{"d":"2007-12-11","o":92.77,"h":95.52,"l":92.64,"c":94.83,"v":3685670},{"d":"2007-12-12","o":97.15,"h":97.15,"l":93.44,"c":94.11,"v":2608453},{"d":"2007-12-13","o":93.83,"h":95.42,"l":93.24,"c":95.2,"v":1921802},{"d":"2007-12-14","o":95.22,"h":95.22,"l":93.79,"c":93.79,"v":1438595},{"d":"2007-12-17","o":94.24,"h":94.28,"l":91.52,"c":91.56,"v":1493077},{"d":"2007-12-18","o":92.41,"h":94.92,"l":92.38,"c":94.26,"v":1993472},{"d":"2007-12-19","o":94.35,"h":94.35,"l":91.79,"c":91.79,"v":1957151},{"d":"2007-12-20","o":92.58,"h":92.59,"l":89.65,"c":90.75,"v":2932321},{"d":"2007-12-21","o":92.01,"h":93.8,"l":91.47,"c":93.27,"v":1750571},{"d":"2007-12-24","o":93.94,"h":93.99,"l":92.9,"c":93.32,"v":421698},{"d":"2007-12-26","o":93.2,"h":94.79,"l":92.69,"c":94.63,"v":769564},{"d":"2007-12-27","o":94.5,"h":95.07,"l":93.24,"c":93.29,"v":957550},{"d":"2007-12-28","o":94.34,"h":94.45,"l":93.31,"c":93.75,"v":938957},{"d":"2007-12-31","o":93.63,"h":93.87,"l":91.12,"c":91.24,"v":1271148},{"d":"2008-01-02","o":91.36,"h":91.4,"l":88.61,"c":89.34,"v":1759760},{"d":"2008-01-03","o":89.81,"h":90.4,"l":89.07,"c":90.16,"v":1421515},{"d":"2008-01-04","o":89.57,"h":90.9,"l":88.46,"c":89.2,"v":2117895},{"d":"2008-01-07","o":89.92,"h":89.98,"l":87.29,"c":89.44,"v":1976933},{"d":"2008-01-08","o":90.25,"h":90.3,"l":86.99,"c":87.26,"v":2167621},{"d":"2008-01-09","o":87.96,"h":88.21,"l":85.12,"c":87.56,"v":3175546},{"d":"2008-01-10","o":84.06,"h":86.85,"l":84,"c":85.15,"v":3171330},{"d":"2008-01-11","o":84.21,"h":85.71,"l":83.17,"c":83.61,"v":2450411},{"d":"2008-01-14","o":85.75,"h":86.94,"l":83.72,"c":86.84,"v":1370600},{"d":"2008-01-15","o":85.19,"h":86.8,"l":84.01,"c":84.08,"v":1693603},{"d":"2008-01-16","o":83.61,"h":84.01,"l":81.61,"c":82.24,"v":2742389},{"d":"2008-01-17","o":82.31,"h":83.23,"l":78.24,"c":78.3,"v":2614615},{"d":"2008-01-18","o":78.69,"h":81.87,"l":76.78,"c":78.77,"v":2808438},{"d":"2008-01-22","o":76.9,"h":78.94,"l":74.93,"c":77.83,"v":3391097},{"d":"2008-01-23","o":77.89,"h":80.68,"l":74.68,"c":80.26,"v":3591839},{"d":"2008-01-24","o":80.2,"h":82.95,"l":80.2,"c":82.13,"v":3771393},{"d":"2008-01-25","o":83.07,"h":84.15,"l":82.27,"c":82.71,"v":2733200},{"d":"2008-01-28","o":82.99,"h":84.41,"l":82.71,"c":84.41,"v":1592962},{"d":"2008-01-29","o":84.96,"h":85.82,"l":83.77,"c":84.57,"v":2077142},{"d":"2008-01-30","o":83.83,"h":85.75,"l":82.54,"c":82.85,"v":2306530},{"d":"2008-01-31","o":81.67,"h":83.89,"l":80.62,"c":82.95,"v":2473977},{"d":"2008-02-01","o":83.77,"h":85.62,"l":83.54,"c":85.42,"v":1440865},{"d":"2008-02-04","o":85.11,"h":85.38,"l":84.28,"c":84.43,"v":864151},{"d":"2008-02-05","o":83.12,"h":84.28,"l":82.55,"c":83.07,"v":1922018},{"d":"2008-02-06","o":83.32,"h":84.38,"l":82.5,"c":82.71,"v":1756517},{"d":"2008-02-07","o":82.51,"h":83.45,"l":81.73,"c":82.54,"v":2128489},{"d":"2008-02-08","o":82.04,"h":83.27,"l":81.47,"c":82.5,"v":1087054},{"d":"2008-02-11","o":82.3,"h":84.18,"l":82.2,"c":83.97,"v":967711},{"d":"2008-02-12","o":84.32,"h":85.95,"l":84.08,"c":84.91,"v":1584746},{"d":"2008-02-13","o":85.39,"h":86.52,"l":84.44,"c":85.31,"v":1107701},{"d":"2008-02-14","o":85.25,"h":85.99,"l":84.49,"c":84.72,"v":1313415},{"d":"2008-02-15","o":84.56,"h":84.97,"l":83.26,"c":84.88,"v":1168021},{"d":"2008-02-19","o":85.68,"h":86.78,"l":85.29,"c":85.88,"v":1374167},{"d":"2008-02-20","o":85.33,"h":87.87,"l":84.96,"c":87.71,"v":1968609},{"d":"2008-02-21","o":87.79,"h":87.88,"l":85.33,"c":85.49,"v":1131915},{"d":"2008-02-22","o":85.83,"h":86.46,"l":84.51,"c":86.44,"v":937659},{"d":"2008-02-25","o":86.86,"h":88.89,"l":86.17,"c":88.86,"v":1384221},{"d":"2008-02-26","o":88.61,"h":89.18,"l":87.23,"c":88.46,"v":1304983},{"d":"2008-02-27","o":88.08,"h":89.05,"l":87.62,"c":88.6,"v":1000249},{"d":"2008-02-28","o":87.82,"h":88.28,"l":86.15,"c":86.9,"v":1835970},{"d":"2008-02-29","o":86,"h":86.41,"l":84.03,"c":84.49,"v":1286498},{"d":"2008-03-03","o":84.55,"h":85.73,"l":84.26,"c":85.64,"v":1473727},{"d":"2008-03-04","o":85.25,"h":85.25,"l":82.85,"c":83.75,"v":1855320},{"d":"2008-03-05","o":83.71,"h":86.33,"l":83.71,"c":85.4,"v":1493402},{"d":"2008-03-06","o":85.15,"h":85.8,"l":84.26,"c":84.38,"v":1543128},{"d":"2008-03-07","o":83.88,"h":83.88,"l":80.82,"c":81.11,"v":2212267},{"d":"2008-03-10","o":81.02,"h":81.07,"l":78.18,"c":78.25,"v":2200376},{"d":"2008-03-11","o":79.85,"h":82.57,"l":79.64,"c":82.57,"v":2715580},{"d":"2008-03-12","o":82.78,"h":84.37,"l":82.43,"c":82.69,"v":1445729},{"d":"2008-03-13","o":81.71,"h":84.15,"l":81.13,"c":83.72,"v":1394058},{"d":"2008-03-14","o":84.16,"h":84.73,"l":80.48,"c":82.46,"v":1910451},{"d":"2008-03-17","o":80.35,"h":84.06,"l":80.35,"c":82.82,"v":1723655},{"d":"2008-03-18","o":83.87,"h":86.8,"l":83.83,"c":86.6,"v":1742572},{"d":"2008-03-19","o":86.85,"h":88.59,"l":83.14,"c":83.14,"v":1689279},{"d":"2008-03-20","o":83.25,"h":83.89,"l":81.48,"c":83.39,"v":2703797},{"d":"2008-03-24","o":83.55,"h":88.45,"l":83.55,"c":86.95,"v":2458843},{"d":"2008-03-25","o":87.26,"h":88.32,"l":86.55,"c":87.22,"v":1197964},{"d":"2008-03-26","o":87.15,"h":87.97,"l":86.33,"c":86.64,"v":1355142},{"d":"2008-03-27","o":86.5,"h":87.08,"l":85.15,"c":85.71,"v":1297849},{"d":"2008-03-28","o":86.29,"h":86.29,"l":84.09,"c":84.16,"v":1132456},{"d":"2008-03-31","o":83.29,"h":85.54,"l":83.22,"c":85.11,"v":1359898},{"d":"2008-04-01","o":86.36,"h":88.52,"l":85.29,"c":88.52,"v":1483024},{"d":"2008-04-02","o":88.42,"h":89.66,"l":87.9,"c":89.2,"v":1156778},{"d":"2008-04-03","o":87.97,"h":90.79,"l":87.97,"c":89.47,"v":1427244},{"d":"2008-04-04","o":89.45,"h":90.99,"l":89.3,"c":90.1,"v":1274067},{"d":"2008-04-07","o":90.94,"h":91.93,"l":89.56,"c":90.27,"v":1365087},{"d":"2008-04-08","o":88.89,"h":90.44,"l":88.71,"c":89.87,"v":1043381},{"d":"2008-04-09","o":90.22,"h":91.03,"l":88.51,"c":89.46,"v":794427},{"d":"2008-04-10","o":89.3,"h":89.88,"l":88.29,"c":89.35,"v":1027382},{"d":"2008-04-11","o":88.11,"h":89.12,"l":87.17,"c":87.5,"v":1102080},{"d":"2008-04-14","o":87.5,"h":88.72,"l":87.13,"c":87.91,"v":677895},{"d":"2008-04-15","o":88.8,"h":90.43,"l":87.97,"c":88.7,"v":1182830},{"d":"2008-04-16","o":89.63,"h":92.22,"l":89.1,"c":92.1,"v":1388869},{"d":"2008-04-17","o":91.64,"h":92.51,"l":89.62,"c":91.86,"v":1384004},{"d":"2008-04-18","o":93.52,"h":94.3,"l":92.89,"c":94.11,"v":1322820},{"d":"2008-04-21","o":93.08,"h":94.27,"l":92.94,"c":94.14,"v":823614},{"d":"2008-04-22","o":94.7,"h":94.7,"l":91.95,"c":93.37,"v":1254068},{"d":"2008-04-23","o":94.99,"h":94.99,"l":89.39,"c":89.81,"v":2150001},{"d":"2008-04-24","o":89.76,"h":92.22,"l":87.78,"c":91.27,"v":2780981},{"d":"2008-04-25","o":92.09,"h":93.84,"l":91.76,"c":93.75,"v":1415353},{"d":"2008-04-28","o":94.23,"h":94.23,"l":92.14,"c":92.31,"v":1061218},{"d":"2008-04-29","o":91.18,"h":92.01,"l":89.74,"c":90.1,"v":1122727},{"d":"2008-04-30","o":90.84,"h":92.34,"l":90.5,"c":91.05,"v":1338602},{"d":"2008-05-01","o":91.28,"h":91.49,"l":89.01,"c":90.65,"v":1292984},{"d":"2008-05-02","o":91.03,"h":91.44,"l":90.14,"c":90.9,"v":1479349},{"d":"2008-05-05","o":90,"h":91.42,"l":90,"c":91.22,"v":927606},{"d":"2008-05-06","o":91.66,"h":92.18,"l":90.9,"c":91.94,"v":1801378},{"d":"2008-05-07","o":91.72,"h":91.97,"l":89.55,"c":89.82,"v":1323144},{"d":"2008-05-08","o":89.99,"h":91.17,"l":89.93,"c":91.06,"v":1216557},{"d":"2008-05-09","o":90.65,"h":90.92,"l":89.55,"c":90.59,"v":965549},{"d":"2008-05-12","o":90.66,"h":92.18,"l":89.7,"c":92.08,"v":839288},{"d":"2008-05-13","o":92.26,"h":93.6,"l":91.87,"c":93.49,"v":1641931},{"d":"2008-05-14","o":94.09,"h":95.19,"l":93.41,"c":94.37,"v":1561937},{"d":"2008-05-15","o":94.6,"h":94.67,"l":93.54,"c":94.53,"v":1203045},{"d":"2008-05-16","o":94.37,"h":94.96,"l":93.69,"c":94.65,"v":1104782},{"d":"2008-05-19","o":94.88,"h":95.49,"l":93.53,"c":94.04,"v":855720},{"d":"2008-05-20","o":93.89,"h":95.28,"l":93.25,"c":95.01,"v":1276121},{"d":"2008-05-21","o":95.05,"h":95.43,"l":92.4,"c":92.59,"v":1112133},{"d":"2008-05-22","o":92.68,"h":94.04,"l":91.73,"c":92.42,"v":1215693},{"d":"2008-05-23","o":92.15,"h":92.28,"l":90.36,"c":91.1,"v":1174615},{"d":"2008-05-27","o":91.1,"h":91.49,"l":89.95,"c":90.95,"v":956793},{"d":"2008-05-28","o":91.46,"h":93.65,"l":91.03,"c":93.5,"v":1454918},{"d":"2008-05-29","o":93.14,"h":94.2,"l":92.42,"c":93.59,"v":1176560},{"d":"2008-05-30","o":93.53,"h":94.45,"l":93.11,"c":94.28,"v":1118619},{"d":"2008-06-02","o":93.73,"h":94.35,"l":92.39,"c":92.88,"v":1257203},{"d":"2008-06-03","o":92.97,"h":94.47,"l":91.98,"c":93.72,"v":1468430},{"d":"2008-06-04","o":93.52,"h":95.56,"l":93.27,"c":93.88,"v":1332224},{"d":"2008-06-05","o":94.23,"h":98.11,"l":93.98,"c":98.09,"v":2661854},{"d":"2008-06-06","o":97.07,"h":97.96,"l":95.34,"c":95.34,"v":2276262},{"d":"2008-06-09","o":95.78,"h":96.17,"l":94.34,"c":95.66,"v":1959421},{"d":"2008-06-10","o":94.38,"h":94.95,"l":92.55,"c":94.27,"v":1859104},{"d":"2008-06-11","o":93.97,"h":94.88,"l":92.68,"c":92.68,"v":1669821},{"d":"2008-06-12","o":93.34,"h":93.89,"l":92.26,"c":92.83,"v":1742140},{"d":"2008-06-13","o":93.67,"h":95.29,"l":93.43,"c":95.03,"v":1682793},{"d":"2008-06-16","o":94.59,"h":95.37,"l":94.14,"c":95.1,"v":1617176},{"d":"2008-06-17","o":95.77,"h":96.9,"l":95.22,"c":96.25,"v":1590367},{"d":"2008-06-18","o":95.84,"h":96.47,"l":95.04,"c":95.41,"v":1303254},{"d":"2008-06-19","o":95.43,"h":96.66,"l":94.97,"c":95.83,"v":1481511},{"d":"2008-06-20","o":95.16,"h":96.67,"l":93.98,"c":94.97,"v":1983635},{"d":"2008-06-23","o":95.46,"h":96.63,"l":94.29,"c":96.35,"v":1334062},{"d":"2008-06-24","o":95.36,"h":96.35,"l":93.1,"c":93.43,"v":1975528},{"d":"2008-06-25","o":93.97,"h":94.97,"l":92.89,"c":94.24,"v":2011201},{"d":"2008-06-26","o":92.53,"h":93.76,"l":91.12,"c":91.12,"v":2372038},{"d":"2008-06-27","o":91.34,"h":92.2,"l":90.25,"c":91.23,"v":4179687},{"d":"2008-06-30","o":91.54,"h":92.33,"l":91.15,"c":91.45,"v":1761490},{"d":"2008-07-01","o":90.35,"h":92.28,"l":88.53,"c":92.04,"v":2691582},{"d":"2008-07-02","o":91.72,"h":92.5,"l":88.19,"c":88.29,"v":3140629},{"d":"2008-07-03","o":88.29,"h":90.26,"l":87.47,"c":89.84,"v":1426380},{"d":"2008-07-07","o":90.34,"h":91.93,"l":87.54,"c":88.36,"v":2759253},{"d":"2008-07-08","o":88.71,"h":89.39,"l":87.11,"c":89.2,"v":2448573},{"d":"2008-07-09","o":89.2,"h":90.18,"l":87.7,"c":87.88,"v":1583665},{"d":"2008-07-10","o":89.67,"h":90.27,"l":88.01,"c":89.86,"v":1936287},{"d":"2008-07-11","o":89.01,"h":89.98,"l":87.94,"c":89.37,"v":1506914},{"d":"2008-07-14","o":90.14,"h":90.83,"l":88.54,"c":89.13,"v":1788839},{"d":"2008-07-15","o":88.33,"h":90.06,"l":87.54,"c":88.75,"v":1590908},{"d":"2008-07-16","o":88.68,"h":89.29,"l":87.45,"c":89.29,"v":1992607},{"d":"2008-07-17","o":89.22,"h":91.58,"l":88.92,"c":91.03,"v":2130867},{"d":"2008-07-18","o":91.25,"h":91.54,"l":89.12,"c":89.94,"v":1676847},{"d":"2008-07-21","o":89.94,"h":90.76,"l":89.53,"c":90.66,"v":939821},{"d":"2008-07-22","o":90.19,"h":91.57,"l":88.76,"c":91.29,"v":2038766},{"d":"2008-07-23","o":91.81,"h":91.81,"l":88.71,"c":90.38,"v":2477328},{"d":"2008-07-24","o":92.64,"h":92.64,"l":87.67,"c":87.72,"v":2802168},{"d":"2008-07-25","o":87.98,"h":88.61,"l":87.31,"c":88.24,"v":1758463},{"d":"2008-07-28","o":88.14,"h":89.28,"l":87.55,"c":87.78,"v":1258176},{"d":"2008-07-29","o":87.79,"h":89.9,"l":87.79,"c":89.07,"v":1895858},{"d":"2008-07-30","o":89.44,"h":89.92,"l":89.07,"c":89.76,"v":1938665},{"d":"2008-07-31","o":89.18,"h":89.65,"l":87.84,"c":88.08,"v":1859428},{"d":"2008-08-01","o":88.54,"h":89.82,"l":85.71,"c":85.99,"v":2173134},{"d":"2008-08-04","o":85.97,"h":85.99,"l":83.29,"c":83.92,"v":2433115},{"d":"2008-08-05","o":83.84,"h":86,"l":83.84,"c":85.06,"v":2742389},{"d":"2008-08-06","o":84.88,"h":86.03,"l":83.27,"c":84.39,"v":2705311},{"d":"2008-08-07","o":83.52,"h":83.52,"l":81.63,"c":82.3,"v":3491198},{"d":"2008-08-08","o":82.3,"h":83.35,"l":81.17,"c":83.18,"v":2058656},{"d":"2008-08-11","o":83.17,"h":83.25,"l":79.7,"c":80.68,"v":2366958},{"d":"2008-08-12","o":80.71,"h":82.19,"l":80.68,"c":81.65,"v":1658903},{"d":"2008-08-13","o":81.45,"h":84.92,"l":81.45,"c":84.47,"v":2863677},{"d":"2008-08-14","o":83.49,"h":84.48,"l":82.86,"c":83.53,"v":1775002},{"d":"2008-08-15","o":83.6,"h":84.63,"l":82.94,"c":83.77,"v":1418704},{"d":"2008-08-18","o":85.38,"h":85.67,"l":83.42,"c":83.9,"v":2113571},{"d":"2008-08-19","o":83.34,"h":84.52,"l":83.34,"c":84.09,"v":1512211},{"d":"2008-08-20","o":84.24,"h":85.12,"l":83.96,"c":84.95,"v":1875751},{"d":"2008-08-21","o":84.57,"h":85.36,"l":84.39,"c":84.97,"v":1056137},{"d":"2008-08-22","o":85.28,"h":86.27,"l":85.15,"c":85.93,"v":1125429},{"d":"2008-08-25","o":85.42,"h":85.56,"l":83.61,"c":84.04,"v":1182182},{"d":"2008-08-26","o":83.77,"h":84.93,"l":83.5,"c":84.75,"v":1093864},{"d":"2008-08-27","o":85.1,"h":85.91,"l":84.68,"c":85.28,"v":1119592},{"d":"2008-08-28","o":85.97,"h":86.86,"l":85.67,"c":86.64,"v":1035706},{"d":"2008-08-29","o":86.32,"h":86.69,"l":84.97,"c":84.97,"v":855179},{"d":"2008-09-02","o":86.36,"h":86.36,"l":84.13,"c":84.26,"v":1619662},{"d":"2008-09-03","o":84.26,"h":84.75,"l":81.55,"c":82.31,"v":1612312},{"d":"2008-09-04","o":81.75,"h":82.24,"l":79.64,"c":80.22,"v":1752625},{"d":"2008-09-05","o":80.29,"h":81.22,"l":78.51,"c":80.68,"v":1815972},{"d":"2008-09-08","o":82.21,"h":83.19,"l":80.13,"c":80.79,"v":2329663},{"d":"2008-09-09","o":81.17,"h":81.26,"l":78.21,"c":78.21,"v":2918592},{"d":"2008-09-10","o":78.63,"h":79.81,"l":77.59,"c":78.78,"v":2051630},{"d":"2008-09-11","o":77.5,"h":79.79,"l":77.36,"c":79.52,"v":1589611},{"d":"2008-09-12","o":79.07,"h":80.71,"l":78.63,"c":80.48,"v":2534080},{"d":"2008-09-15","o":77.95,"h":81.48,"l":77.95,"c":78.61,"v":2213672},{"d":"2008-09-16","o":77.7,"h":80.16,"l":74.01,"c":79.56,"v":2600670},{"d":"2008-09-17","o":78.1,"h":78.6,"l":73.11,"c":73.17,"v":4239790},{"d":"2008-09-18","o":74.23,"h":74.23,"l":67.15,"c":70.65,"v":4175146},{"d":"2008-09-19","o":74.95,"h":81.4,"l":71.32,"c":77.2,"v":3276079},{"d":"2008-09-22","o":76.95,"h":77.2,"l":74.13,"c":74.26,"v":2510190},{"d":"2008-09-23","o":71.02,"h":72.61,"l":67.5,"c":67.73,"v":5673845},{"d":"2008-09-24","o":67.31,"h":68.69,"l":66.06,"c":68.08,"v":4794559},{"d":"2008-09-25","o":68.33,"h":68.74,"l":64.91,"c":65.66,"v":6479730},{"d":"2008-09-26","o":64.65,"h":66.23,"l":64.03,"c":66.08,"v":3315211},{"d":"2008-09-29","o":64.74,"h":64.8,"l":60.18,"c":61.43,"v":4435235},{"d":"2008-09-30","o":62.86,"h":64.08,"l":61.77,"c":63.36,"v":3025827},{"d":"2008-10-01","o":62.91,"h":63.38,"l":60.87,"c":61.89,"v":2400036},{"d":"2008-10-02","o":61.24,"h":61.78,"l":58.96,"c":59.21,"v":2910593},{"d":"2008-10-03","o":60.4,"h":61.79,"l":58.28,"c":58.62,"v":2765739},{"d":"2008-10-06","o":56.92,"h":58.1,"l":53.37,"c":57.29,"v":3218786},{"d":"2008-10-07","o":57.37,"h":58.72,"l":54.93,"c":55.5,"v":4166715},{"d":"2008-10-08","o":54.29,"h":58.29,"l":53.83,"c":55.71,"v":4764508},{"d":"2008-10-09","o":56.98,"h":57.36,"l":50.88,"c":50.93,"v":3247324},{"d":"2008-10-10","o":48.83,"h":54.9,"l":47.44,"c":50.88,"v":5448132},{"d":"2008-10-13","o":52.82,"h":58.49,"l":52.11,"c":58.33,"v":2994154},{"d":"2008-10-14","o":60.07,"h":60.64,"l":57.59,"c":59.2,"v":5271388},{"d":"2008-10-15","o":57.43,"h":58.25,"l":51.76,"c":51.91,"v":2982911},{"d":"2008-10-16","o":51.98,"h":56.16,"l":50.56,"c":55.76,"v":4522796},{"d":"2008-10-17","o":55.12,"h":56.4,"l":53.05,"c":54.03,"v":2269343},{"d":"2008-10-20","o":54.51,"h":57.47,"l":53.27,"c":57.47,"v":2038658},{"d":"2008-10-21","o":55.65,"h":56.43,"l":52.23,"c":52.62,"v":3168411},{"d":"2008-10-22","o":47.64,"h":51.44,"l":46.91,"c":50.86,"v":5581419},{"d":"2008-10-23","o":51.1,"h":51.67,"l":45.74,"c":48.9,"v":4827314},{"d":"2008-10-24","o":45.2,"h":48.1,"l":43.52,"c":46.74,"v":2586293},{"d":"2008-10-27","o":45.98,"h":47.73,"l":43.76,"c":43.76,"v":2865839},{"d":"2008-10-28","o":44.75,"h":47.48,"l":42.86,"c":47.26,"v":3540924},{"d":"2008-10-29","o":47.1,"h":51.38,"l":46.28,"c":49.44,"v":3699074},{"d":"2008-10-30","o":50.44,"h":52.16,"l":49.12,"c":51.6,"v":2776657},{"d":"2008-10-31","o":51.26,"h":54.39,"l":50.44,"c":53.77,"v":2614939},{"d":"2008-11-03","o":53.55,"h":54.58,"l":52.67,"c":53.16,"v":1733492},{"d":"2008-11-04","o":54.55,"h":56.82,"l":54.15,"c":56.48,"v":1986338},{"d":"2008-11-05","o":55.56,"h":56.76,"l":53.33,"c":53.58,"v":2174432},{"d":"2008-11-06","o":53.12,"h":53.94,"l":50.19,"c":50.38,"v":2130327},{"d":"2008-11-07","o":50.89,"h":53.66,"l":50.22,"c":53.28,"v":1986013},{"d":"2008-11-10","o":54.35,"h":55.73,"l":52.62,"c":53.49,"v":1360763},{"d":"2008-11-11","o":52.76,"h":52.76,"l":49.2,"c":50.3,"v":1799649},{"d":"2008-11-12","o":48.92,"h":49.72,"l":47.31,"c":47.37,"v":2209996},{"d":"2008-11-13","o":46.28,"h":51.32,"l":45.17,"c":51.1,"v":4072776},{"d":"2008-11-14","o":50.48,"h":51.67,"l":48.61,"c":48.83,"v":2198538},{"d":"2008-11-17","o":48.48,"h":50.31,"l":47.67,"c":47.77,"v":1352980},{"d":"2008-11-18","o":47.55,"h":48.61,"l":45.98,"c":47.62,"v":1696846},{"d":"2008-11-19","o":47.81,"h":48.3,"l":43.32,"c":43.49,"v":2605967},{"d":"2008-11-20","o":42.8,"h":44.39,"l":38.35,"c":38.53,"v":4972816},{"d":"2008-11-21","o":39.5,"h":41.51,"l":38.39,"c":41.11,"v":4519121},{"d":"2008-11-24","o":42.55,"h":44.12,"l":41.63,"c":43.28,"v":3800256},{"d":"2008-11-25","o":43.98,"h":44.42,"l":42.1,"c":43.41,"v":3760367},{"d":"2008-11-26","o":42.17,"h":43.31,"l":41.06,"c":43.02,"v":3590758},{"d":"2008-11-28","o":42.99,"h":44.25,"l":42.88,"c":44.18,"v":1538263},{"d":"2008-12-01","o":43.21,"h":43.64,"l":39.78,"c":40.06,"v":3209921},{"d":"2008-12-02","o":40.6,"h":42.13,"l":40,"c":42.04,"v":3193706},{"d":"2008-12-03","o":39.95,"h":43.31,"l":39.95,"c":43,"v":2781954},{"d":"2008-12-04","o":41.68,"h":43.75,"l":41.34,"c":42.41,"v":3006369},{"d":"2008-12-05","o":42.04,"h":44.19,"l":40.18,"c":44.04,"v":2589968},{"d":"2008-12-08","o":45.53,"h":48.14,"l":45.09,"c":48.11,"v":3382341},{"d":"2008-12-09","o":47.4,"h":49.74,"l":46.84,"c":48.93,"v":3619837},{"d":"2008-12-10","o":49.45,"h":50.4,"l":48.45,"c":49.48,"v":2111193},{"d":"2008-12-11","o":49.49,"h":49.49,"l":45.03,"c":45.41,"v":3086904},{"d":"2008-12-12","o":44.89,"h":45.37,"l":43.9,"c":44.95,"v":2767684},{"d":"2008-12-15","o":45.33,"h":45.92,"l":44.36,"c":44.9,"v":1848618},{"d":"2008-12-16","o":45.53,"h":47.09,"l":45.38,"c":46.64,"v":2935888},{"d":"2008-12-17","o":46.04,"h":46.49,"l":45.29,"c":45.67,"v":3787608},{"d":"2008-12-18","o":45.99,"h":46.23,"l":43.49,"c":43.91,"v":4032887},{"d":"2008-12-19","o":44.14,"h":44.33,"l":42.43,"c":43.14,"v":5026866},{"d":"2008-12-22","o":42.92,"h":43.32,"l":41.67,"c":42.65,"v":2584995},{"d":"2008-12-23","o":42.11,"h":43.71,"l":41.97,"c":42.09,"v":2048603},{"d":"2008-12-24","o":42.28,"h":42.85,"l":41.8,"c":42.42,"v":669355},{"d":"2008-12-26","o":42.79,"h":43.25,"l":42.09,"c":43.12,"v":712703},{"d":"2008-12-29","o":43.14,"h":44.76,"l":43.14,"c":44.34,"v":2341122},{"d":"2008-12-30","o":44.55,"h":45.6,"l":43.8,"c":45.49,"v":1905371},{"d":"2008-12-31","o":45.23,"h":47.18,"l":45.23,"c":46.5,"v":2039631},{"d":"2009-01-02","o":46.54,"h":49.53,"l":46.27,"c":49.08,"v":2104167},{"d":"2009-01-05","o":48.94,"h":51.45,"l":48.14,"c":51.2,"v":3315643},{"d":"2009-01-06","o":51.84,"h":55.17,"l":51.81,"c":54.88,"v":3616594},{"d":"2009-01-07","o":54.4,"h":54.4,"l":52.32,"c":52.69,"v":3477793},{"d":"2009-01-08","o":52.17,"h":54.47,"l":51.75,"c":53.77,"v":2150433},{"d":"2009-01-09","o":53.46,"h":53.73,"l":52.09,"c":52.38,"v":1813810},{"d":"2009-01-12","o":52.14,"h":52.7,"l":51.23,"c":51.62,"v":3072094},{"d":"2009-01-13","o":51.05,"h":52.89,"l":50.91,"c":52.01,"v":2489111},{"d":"2009-01-14","o":51.28,"h":51.28,"l":49.68,"c":50.3,"v":2046874},{"d":"2009-01-15","o":50.89,"h":52.19,"l":49.27,"c":51.87,"v":2436682},{"d":"2009-01-16","o":52.58,"h":53.29,"l":51.05,"c":52.75,"v":3141062},{"d":"2009-01-20","o":52.62,"h":52.73,"l":48.66,"c":48.7,"v":2896215},{"d":"2009-01-21","o":46.34,"h":50.16,"l":46.33,"c":50.05,"v":3661996},{"d":"2009-01-22","o":48.49,"h":49.02,"l":46.87,"c":48.03,"v":3433688},{"d":"2009-01-23","o":47.51,"h":49.49,"l":46.36,"c":48.91,"v":2345878},{"d":"2009-01-26","o":48.91,"h":51.16,"l":48.83,"c":50.09,"v":3454552},{"d":"2009-01-27","o":50.95,"h":51.56,"l":50.01,"c":50.65,"v":3015017},{"d":"2009-01-28","o":51.57,"h":52.94,"l":51.34,"c":51.84,"v":3902302},{"d":"2009-01-29","o":49.95,"h":50.94,"l":48.98,"c":49.3,"v":3039556},{"d":"2009-01-30","o":49.22,"h":49.73,"l":46.16,"c":46.53,"v":3592379},{"d":"2009-02-02","o":45.55,"h":47.36,"l":45.41,"c":46.42,"v":2637640},{"d":"2009-02-03","o":46.78,"h":48.29,"l":46.6,"c":48.03,"v":2260155},{"d":"2009-02-04","o":48.29,"h":50.08,"l":48.25,"c":48.61,"v":2354094},{"d":"2009-02-05","o":48.91,"h":50.86,"l":47.64,"c":50.07,"v":3287105},{"d":"2009-02-06","o":50.25,"h":51.93,"l":50.03,"c":51.25,"v":3623620},{"d":"2009-02-09","o":50.03,"h":52.71,"l":49.77,"c":51.67,"v":2570618},{"d":"2009-02-10","o":51.52,"h":52.15,"l":48.46,"c":48.84,"v":3449687},{"d":"2009-02-11","o":49.02,"h":49.32,"l":47.56,"c":48.33,"v":3113172},{"d":"2009-02-12","o":47.73,"h":50.5,"l":47.18,"c":50.44,"v":3324183},{"d":"2009-02-13","o":50.23,"h":50.88,"l":49.65,"c":49.98,"v":1758571},{"d":"2009-02-17","o":48.09,"h":48.96,"l":47.65,"c":48.11,"v":2141245},{"d":"2009-02-18","o":48.41,"h":49.71,"l":48.38,"c":48.88,"v":2390632},{"d":"2009-02-19","o":49.49,"h":50.44,"l":48.76,"c":49.07,"v":2176594},{"d":"2009-02-20","o":46.3,"h":48.62,"l":46.26,"c":47.4,"v":3318346},{"d":"2009-02-23","o":47.84,"h":47.84,"l":44.26,"c":44.34,"v":2772225},{"d":"2009-02-24","o":44.38,"h":45.72,"l":43.59,"c":45.41,"v":3082039},{"d":"2009-02-25","o":45.23,"h":45.62,"l":43.32,"c":43.73,"v":2637316},{"d":"2009-02-26","o":44.23,"h":45.29,"l":43,"c":43.21,"v":2362417},{"d":"2009-02-27","o":42.56,"h":43.64,"l":42.15,"c":42.78,"v":2588995},{"d":"2009-03-02","o":41.97,"h":42.69,"l":40.58,"c":40.74,"v":2386956},{"d":"2009-03-03","o":41.46,"h":42.02,"l":40.19,"c":40.52,"v":2240805},{"d":"2009-03-04","o":41.32,"h":43.65,"l":41.07,"c":43.1,"v":3108524},{"d":"2009-03-05","o":41.96,"h":42.45,"l":41.53,"c":41.81,"v":4225737},{"d":"2009-03-06","o":42.2,"h":43.73,"l":41.86,"c":42.93,"v":5070214},{"d":"2009-03-09","o":42.33,"h":43.47,"l":41.81,"c":42.13,"v":3121928},{"d":"2009-03-10","o":43.15,"h":45.26,"l":42.23,"c":44.76,"v":3106254},{"d":"2009-03-11","o":45.22,"h":46.48,"l":44.83,"c":46.08,"v":2423386},{"d":"2009-03-12","o":45.94,"h":47.72,"l":44.88,"c":47.54,"v":2554187},{"d":"2009-03-13","o":47.39,"h":49.16,"l":47.38,"c":48.78,"v":2428142},{"d":"2009-03-16","o":49.4,"h":50.87,"l":48.88,"c":49.31,"v":2770171},{"d":"2009-03-17","o":49.29,"h":50.53,"l":48.95,"c":50.53,"v":2631154},{"d":"2009-03-18","o":50.07,"h":52.16,"l":49.79,"c":51.88,"v":3400826},{"d":"2009-03-19","o":52.41,"h":53.16,"l":51.51,"c":52.54,"v":2725309},{"d":"2009-03-20","o":51.42,"h":52.87,"l":50.57,"c":51.06,"v":2998586},{"d":"2009-03-23","o":52.17,"h":52.44,"l":51.26,"c":51.71,"v":4160337},{"d":"2009-03-24","o":52.15,"h":53.19,"l":51.51,"c":52.21,"v":1993905},{"d":"2009-03-25","o":52.77,"h":54.51,"l":51.81,"c":53.31,"v":1718790},{"d":"2009-03-26","o":53.75,"h":55.69,"l":53.64,"c":55.39,"v":1965366},{"d":"2009-03-27","o":54.93,"h":55.49,"l":54.22,"c":54.37,"v":2386524},{"d":"2009-03-30","o":52.7,"h":52.7,"l":50.74,"c":51.26,"v":1983203},{"d":"2009-03-31","o":51.7,"h":52.87,"l":51.45,"c":52.04,"v":1572206},{"d":"2009-04-01","o":51.38,"h":53.71,"l":50.63,"c":53.27,"v":1620851},{"d":"2009-04-02","o":54.58,"h":55.69,"l":54.18,"c":54.78,"v":2074007},{"d":"2009-04-03","o":54.81,"h":55.99,"l":54,"c":55.99,"v":1560207},{"d":"2009-04-06","o":55.3,"h":55.61,"l":53.19,"c":54.22,"v":1822566},{"d":"2009-04-07","o":53.15,"h":53.45,"l":52.28,"c":52.46,"v":1105431},{"d":"2009-04-08","o":52.5,"h":53.84,"l":52.19,"c":53.74,"v":1134726},{"d":"2009-04-09","o":55.19,"h":55.96,"l":54.71,"c":55.58,"v":1170399},{"d":"2009-04-13","o":54.97,"h":55.59,"l":53.99,"c":55.09,"v":1227476},{"d":"2009-04-14","o":54.21,"h":55.09,"l":53.71,"c":54.2,"v":1244015},{"d":"2009-04-15","o":54.3,"h":55.31,"l":53.85,"c":55.31,"v":1244772},{"d":"2009-04-16","o":55.98,"h":56.26,"l":54.86,"c":55.95,"v":1286606},{"d":"2009-04-17","o":56.22,"h":56.35,"l":55.17,"c":56.11,"v":1521183},{"d":"2009-04-20","o":55.66,"h":55.85,"l":53.3,"c":53.46,"v":1740518},{"d":"2009-04-21","o":52.8,"h":54.01,"l":52.11,"c":53.7,"v":2928321},{"d":"2009-04-22","o":53.38,"h":58.06,"l":52.81,"c":56.6,"v":3956244},{"d":"2009-04-23","o":58.26,"h":58.26,"l":55.85,"c":56.41,"v":3017287},{"d":"2009-04-24","o":56.83,"h":58.52,"l":56.79,"c":57.91,"v":2860650},{"d":"2009-04-27","o":57.61,"h":58.33,"l":56.7,"c":57.74,"v":1642796},{"d":"2009-04-28","o":57.35,"h":58.83,"l":57,"c":58.16,"v":1492753},{"d":"2009-04-29","o":58.51,"h":60.52,"l":58.51,"c":59.85,"v":1908830},{"d":"2009-04-30","o":60.69,"h":62.84,"l":60.03,"c":60.96,"v":2363931},{"d":"2009-05-01","o":60.86,"h":61.8,"l":59.96,"c":60.82,"v":1277310},{"d":"2009-05-04","o":61.54,"h":62.8,"l":61.14,"c":62.16,"v":1838457},{"d":"2009-05-05","o":62.28,"h":62.43,"l":60.06,"c":61.28,"v":2051089},{"d":"2009-05-06","o":62.1,"h":62.21,"l":60.13,"c":60.66,"v":2044820},{"d":"2009-05-07","o":61.79,"h":61.8,"l":57.46,"c":58.07,"v":2609426},{"d":"2009-05-08","o":58.6,"h":59.47,"l":57.04,"c":57.79,"v":3700804},{"d":"2009-05-11","o":57.12,"h":58.85,"l":56.82,"c":57.9,"v":2242318},{"d":"2009-05-12","o":58.23,"h":58.42,"l":57.34,"c":58.03,"v":1419785},{"d":"2009-05-13","o":57.05,"h":57.15,"l":55.13,"c":55.57,"v":2161568},{"d":"2009-05-14","o":55.55,"h":57.23,"l":55.55,"c":56.96,"v":2781954},{"d":"2009-05-15","o":56.73,"h":58.37,"l":56.66,"c":56.98,"v":2484246},{"d":"2009-05-18","o":57.65,"h":59.92,"l":57.41,"c":59.48,"v":3054366},{"d":"2009-05-19","o":59.58,"h":60.38,"l":59,"c":59.12,"v":2373119},{"d":"2009-05-20","o":59.52,"h":60.12,"l":58.48,"c":58.71,"v":1902128},{"d":"2009-05-21","o":58.07,"h":58.07,"l":56.22,"c":56.74,"v":2063413},{"d":"2009-05-22","o":56.85,"h":58.46,"l":56.73,"c":57.71,"v":1397301},{"d":"2009-05-26","o":57.24,"h":59.42,"l":56.73,"c":59.11,"v":1758787},{"d":"2009-05-27","o":58.95,"h":59.53,"l":57.5,"c":57.53,"v":1547884},{"d":"2009-05-28","o":57.99,"h":58.37,"l":56.87,"c":57.99,"v":1373627},{"d":"2009-05-29","o":58.55,"h":60.03,"l":57.96,"c":59.93,"v":2262101},{"d":"2009-06-01","o":60.66,"h":63.31,"l":60.66,"c":63.03,"v":1818999},{"d":"2009-06-02","o":62.95,"h":63.35,"l":62.43,"c":63.17,"v":1656524},{"d":"2009-06-03","o":63.05,"h":63.05,"l":60.65,"c":61.56,"v":1669280},{"d":"2009-06-04","o":61.64,"h":63.26,"l":61.31,"c":63.2,"v":1940936},{"d":"2009-06-05","o":63.61,"h":63.77,"l":62.03,"c":63.12,"v":1824188},{"d":"2009-06-08","o":63.02,"h":63.02,"l":61.11,"c":62.36,"v":2172810},{"d":"2009-06-09","o":62.45,"h":63.57,"l":62.31,"c":63.19,"v":1236556},{"d":"2009-06-10","o":64,"h":64.29,"l":61.33,"c":62.65,"v":1410273},{"d":"2009-06-11","o":62.55,"h":64.69,"l":62.53,"c":63.48,"v":1610690},{"d":"2009-06-12","o":62.94,"h":63.2,"l":62.09,"c":62.9,"v":1673929},{"d":"2009-06-15","o":62.28,"h":62.28,"l":60.41,"c":60.83,"v":1623013},{"d":"2009-06-16","o":61.15,"h":61.21,"l":59.78,"c":59.85,"v":1459891},{"d":"2009-06-17","o":59.6,"h":61.17,"l":59.12,"c":59.55,"v":3007774},{"d":"2009-06-18","o":59.64,"h":61.25,"l":59.2,"c":60.62,"v":1628527},{"d":"2009-06-19","o":60.78,"h":61.23,"l":59.49,"c":60.07,"v":1699981},{"d":"2009-06-22","o":59.32,"h":59.64,"l":57.23,"c":57.32,"v":2050441},{"d":"2009-06-23","o":57.34,"h":58.83,"l":56.76,"c":58.5,"v":1882562},{"d":"2009-06-24","o":58.97,"h":59.81,"l":58.12,"c":58.65,"v":1356547},{"d":"2009-06-25","o":58.76,"h":60.03,"l":58.11,"c":60.02,"v":1353520},{"d":"2009-06-26","o":59.86,"h":60.66,"l":59.32,"c":60.31,"v":2687258},{"d":"2009-06-29","o":60.31,"h":60.92,"l":59.76,"c":60.66,"v":908905},{"d":"2009-06-30","o":60.27,"h":60.79,"l":59.46,"c":59.75,"v":1413948},{"d":"2009-07-01","o":60.04,"h":61.02,"l":59.49,"c":59.8,"v":1251149},{"d":"2009-07-02","o":59.02,"h":59.8,"l":57.7,"c":57.7,"v":1164886},{"d":"2009-07-06","o":56.87,"h":58.29,"l":56.73,"c":58.16,"v":1483673},{"d":"2009-07-07","o":57.91,"h":58.06,"l":55.99,"c":56.16,"v":1312658},{"d":"2009-07-08","o":57.64,"h":58.21,"l":57.06,"c":57.5,"v":3352938},{"d":"2009-07-09","o":58.08,"h":58.99,"l":57.82,"c":58.37,"v":1549830},{"d":"2009-07-10","o":57.86,"h":59.07,"l":57.4,"c":58.57,"v":1180668},{"d":"2009-07-13","o":58.11,"h":60,"l":57.74,"c":60,"v":1175479},{"d":"2009-07-14","o":59.98,"h":60.82,"l":59.45,"c":60.18,"v":972792},{"d":"2009-07-15","o":60.58,"h":62.44,"l":60.58,"c":62.28,"v":1583233},{"d":"2009-07-16","o":62.11,"h":63.5,"l":61.93,"c":63.37,"v":1470592},{"d":"2009-07-17","o":63.02,"h":63.07,"l":62.28,"c":62.68,"v":1162291},{"d":"2009-07-20","o":62.71,"h":63.73,"l":62.23,"c":63.43,"v":1238177},{"d":"2009-07-21","o":64.19,"h":64.74,"l":62.66,"c":64.48,"v":1876076},{"d":"2009-07-22","o":63.58,"h":64.73,"l":61.54,"c":64.64,"v":1739761},{"d":"2009-07-23","o":64.43,"h":67.49,"l":64.38,"c":66.96,"v":2829518},{"d":"2009-07-24","o":66.48,"h":67.9,"l":66.1,"c":67.85,"v":1408651},{"d":"2009-07-27","o":67.59,"h":68.8,"l":67.42,"c":68.53,"v":1380113},{"d":"2009-07-28","o":68.98,"h":68.98,"l":66.67,"c":67.98,"v":1497617},{"d":"2009-07-29","o":67.23,"h":67.52,"l":66.15,"c":67.02,"v":1714466},{"d":"2009-07-30","o":68.15,"h":69.6,"l":67.91,"c":68.88,"v":1427569},{"d":"2009-07-31","o":68.95,"h":69.91,"l":68.69,"c":69.01,"v":1752085},{"d":"2009-08-03","o":69.38,"h":70.13,"l":68.97,"c":69.74,"v":1492861},{"d":"2009-08-04","o":68.73,"h":69.76,"l":68.46,"c":69.04,"v":1303794},{"d":"2009-08-05","o":68.55,"h":69.33,"l":68,"c":68.75,"v":1289309},{"d":"2009-08-06","o":69.11,"h":69.38,"l":68.09,"c":68.58,"v":1164129},{"d":"2009-08-07","o":68.98,"h":69.76,"l":68.27,"c":69.04,"v":1462485},{"d":"2009-08-10","o":68.69,"h":68.69,"l":68.16,"c":68.5,"v":1490807},{"d":"2009-08-11","o":68.35,"h":68.92,"l":67.73,"c":68.46,"v":1282823},{"d":"2009-08-12","o":68.17,"h":70.3,"l":68.03,"c":69.74,"v":987926},{"d":"2009-08-13","o":70.26,"h":70.8,"l":69.65,"c":70.25,"v":890204},{"d":"2009-08-14","o":70.25,"h":70.33,"l":68.08,"c":68.74,"v":1264446},{"d":"2009-08-17","o":67.14,"h":68.02,"l":66.79,"c":67.56,"v":2108166},{"d":"2009-08-18","o":67.7,"h":68.42,"l":67.5,"c":68.32,"v":1126510},{"d":"2009-08-19","o":67.53,"h":69.36,"l":67.15,"c":68.92,"v":1037111},{"d":"2009-08-20","o":68.93,"h":69.29,"l":68.41,"c":68.87,"v":851396},{"d":"2009-08-21","o":69.58,"h":70.99,"l":69.48,"c":70.9,"v":1434055},{"d":"2009-08-24","o":71.43,"h":71.69,"l":70.13,"c":70.43,"v":888150},{"d":"2009-08-25","o":70.59,"h":71.23,"l":69.74,"c":69.91,"v":811831},{"d":"2009-08-26","o":69.73,"h":70.98,"l":69.23,"c":69.94,"v":953874},{"d":"2009-08-27","o":69.86,"h":70.31,"l":68.42,"c":69.97,"v":1008357},{"d":"2009-08-28","o":70.46,"h":70.92,"l":69.53,"c":70.08,"v":1146941},{"d":"2009-08-31","o":69.51,"h":69.86,"l":68.95,"c":69.41,"v":886744},{"d":"2009-09-01","o":69,"h":70.16,"l":68.19,"c":68.46,"v":1670037},{"d":"2009-09-02","o":68.44,"h":68.61,"l":67.8,"c":68.01,"v":1721709},{"d":"2009-09-03","o":68.63,"h":68.78,"l":68.02,"c":68.77,"v":1332224},{"d":"2009-09-04","o":68.8,"h":69.53,"l":68.12,"c":69.51,"v":777563},{"d":"2009-09-08","o":70.51,"h":70.51,"l":69.32,"c":69.82,"v":1625716},{"d":"2009-09-09","o":69.99,"h":70.72,"l":69.4,"c":69.9,"v":1569288},{"d":"2009-09-10","o":69.7,"h":69.87,"l":68.36,"c":68.66,"v":2838490},{"d":"2009-09-11","o":69.07,"h":69.33,"l":68.03,"c":68.31,"v":2609102},{"d":"2009-09-14","o":67.99,"h":69.49,"l":67.47,"c":69.44,"v":1662794},{"d":"2009-09-15","o":69.61,"h":71.44,"l":69.44,"c":71.3,"v":1758895},{"d":"2009-09-16","o":71.65,"h":73.81,"l":71.46,"c":73.27,"v":2501326},{"d":"2009-09-17","o":72.99,"h":74.01,"l":72.8,"c":73.57,"v":1851537},{"d":"2009-09-18","o":73.97,"h":74.56,"l":73.22,"c":74.19,"v":1775326},{"d":"2009-09-21","o":73.2,"h":73.86,"l":72.24,"c":73.53,"v":1470809},{"d":"2009-09-22","o":74.1,"h":74.35,"l":72.9,"c":73.37,"v":1300119},{"d":"2009-09-23","o":73.64,"h":73.64,"l":71.7,"c":71.75,"v":1707872},{"d":"2009-09-24","o":71.92,"h":72.31,"l":71.18,"c":71.52,"v":1404219},{"d":"2009-09-25","o":71.07,"h":72.06,"l":70.8,"c":70.95,"v":1019815},{"d":"2009-09-28","o":71.47,"h":73.1,"l":71.23,"c":72.67,"v":1010843},{"d":"2009-09-29","o":72.64,"h":73.33,"l":72.09,"c":72.26,"v":1015924},{"d":"2009-09-30","o":72.18,"h":72.95,"l":70.9,"c":71.77,"v":1408327},{"d":"2009-10-01","o":71.85,"h":71.97,"l":69.75,"c":69.75,"v":1961150},{"d":"2009-10-02","o":69.1,"h":70.61,"l":68.23,"c":69.87,"v":1910127},{"d":"2009-10-05","o":70.19,"h":71.13,"l":69.15,"c":70.43,"v":1350818},{"d":"2009-10-06","o":71.3,"h":72.12,"l":70.79,"c":71.87,"v":1494050},{"d":"2009-10-07","o":72.16,"h":72.68,"l":71.78,"c":72.29,"v":1421083},{"d":"2009-10-08","o":73.32,"h":73.88,"l":72.92,"c":73.27,"v":1908397},{"d":"2009-10-09","o":73.34,"h":74.34,"l":73.34,"c":74.23,"v":2265452},{"d":"2009-10-12","o":74.6,"h":75.44,"l":74.15,"c":75.15,"v":1897263},{"d":"2009-10-13","o":75.06,"h":76.59,"l":74.18,"c":76.15,"v":2677205},{"d":"2009-10-14","o":76.92,"h":77.35,"l":76.37,"c":77.32,"v":2243075},{"d":"2009-10-15","o":77,"h":77.66,"l":76.54,"c":77.66,"v":1493077},{"d":"2009-10-16","o":77.34,"h":77.43,"l":76.46,"c":76.76,"v":1799108},{"d":"2009-10-19","o":76.8,"h":78.1,"l":76.7,"c":77.51,"v":1245204},{"d":"2009-10-20","o":77.53,"h":77.67,"l":75.66,"c":77,"v":1824944},{"d":"2009-10-21","o":76.78,"h":77.47,"l":75.55,"c":75.83,"v":2971237},{"d":"2009-10-22","o":75.23,"h":77.51,"l":74.61,"c":76.98,"v":1864293},{"d":"2009-10-23","o":77.16,"h":77.16,"l":74.63,"c":75.06,"v":1213531},{"d":"2009-10-26","o":75.06,"h":76.49,"l":73.87,"c":74.21,"v":1525507},{"d":"2009-10-27","o":74.26,"h":75.47,"l":74.07,"c":74.67,"v":1336116},{"d":"2009-10-28","o":74.27,"h":74.41,"l":71.3,"c":71.79,"v":2030442},{"d":"2009-10-29","o":72.52,"h":74.11,"l":72.52,"c":74.08,"v":1307578},{"d":"2009-10-30","o":73.87,"h":74.1,"l":70.98,"c":71.35,"v":1635445},{"d":"2009-11-02","o":72.16,"h":73.6,"l":71.44,"c":72.43,"v":1620527},{"d":"2009-11-03","o":71.81,"h":73.04,"l":71.55,"c":72.7,"v":949334},{"d":"2009-11-04","o":72.9,"h":73.74,"l":71.67,"c":71.83,"v":1672199},{"d":"2009-11-05","o":72.39,"h":73.62,"l":72.35,"c":73.55,"v":1377951},{"d":"2009-11-06","o":72.98,"h":74.88,"l":72.65,"c":74.14,"v":1132564},{"d":"2009-11-09","o":74.77,"h":76.09,"l":74.49,"c":75.88,"v":1021977},{"d":"2009-11-10","o":75.74,"h":76.3,"l":75.34,"c":76.06,"v":1179912},{"d":"2009-11-11","o":76.59,"h":77.22,"l":76.03,"c":76.6,"v":775834},{"d":"2009-11-12","o":76.36,"h":77.09,"l":75.61,"c":76.35,"v":1285633},{"d":"2009-11-13","o":76.72,"h":77.6,"l":76.29,"c":77.13,"v":1193856},{"d":"2009-11-16","o":77.61,"h":79.04,"l":77.54,"c":78.36,"v":1236880},{"d":"2009-11-17","o":78.03,"h":78.22,"l":77.27,"c":78.17,"v":878745},{"d":"2009-11-18","o":78.23,"h":78.26,"l":77.04,"c":77.53,"v":793778},{"d":"2009-11-19","o":76.81,"h":77.22,"l":75.12,"c":76.08,"v":1230286},{"d":"2009-11-20","o":75.72,"h":76.35,"l":74.83,"c":76.17,"v":1128888},{"d":"2009-11-23","o":76.72,"h":78,"l":76.36,"c":76.76,"v":929768},{"d":"2009-11-24","o":76.74,"h":77.24,"l":75.51,"c":76.4,"v":1106728},{"d":"2009-11-25","o":76.25,"h":77.12,"l":76.22,"c":77.1,"v":963279},{"d":"2009-11-27","o":75.26,"h":76.53,"l":74.64,"c":75.96,"v":885231},{"d":"2009-11-30","o":75.99,"h":76.93,"l":75.36,"c":76.72,"v":1496320},{"d":"2009-12-01","o":77.55,"h":77.99,"l":76.66,"c":77.34,"v":1336440},{"d":"2009-12-02","o":77.48,"h":78.1,"l":77.17,"c":77.92,"v":1307470},{"d":"2009-12-03","o":77.86,"h":78.18,"l":76.23,"c":76.31,"v":1143158},{"d":"2009-12-04","o":77.14,"h":77.52,"l":74.51,"c":75.94,"v":1886021},{"d":"2009-12-07","o":75.67,"h":76.4,"l":75.21,"c":75.77,"v":1775867},{"d":"2009-12-08","o":74.26,"h":75.74,"l":74.17,"c":74.5,"v":1345521},{"d":"2009-12-09","o":74.65,"h":76.09,"l":73.59,"c":76.09,"v":2173026},{"d":"2009-12-10","o":76.89,"h":77.12,"l":75.53,"c":75.96,"v":997655},{"d":"2009-12-11","o":76.12,"h":76.31,"l":75.04,"c":75.62,"v":1544965},{"d":"2009-12-14","o":75.98,"h":76.32,"l":75.08,"c":76.24,"v":1158616},{"d":"2009-12-15","o":75.78,"h":76.86,"l":75.5,"c":75.79,"v":943497},{"d":"2009-12-16","o":75.86,"h":76.93,"l":75.54,"c":76.45,"v":989439},{"d":"2009-12-17","o":75.86,"h":75.86,"l":74.83,"c":75.09,"v":877340},{"d":"2009-12-18","o":75.67,"h":75.67,"l":74,"c":75.22,"v":1518805},{"d":"2009-12-21","o":75.01,"h":75.45,"l":74.06,"c":74.25,"v":1766895},{"d":"2009-12-22","o":74.47,"h":75.31,"l":74.47,"c":74.95,"v":1199045},{"d":"2009-12-23","o":75.24,"h":75.28,"l":74.44,"c":75.2,"v":1128240},{"d":"2009-12-24","o":75.47,"h":76,"l":75.21,"c":75.69,"v":253927},{"d":"2009-12-28","o":75.65,"h":76.2,"l":75.44,"c":75.95,"v":569795},{"d":"2009-12-29","o":76.22,"h":76.87,"l":75.96,"c":76.48,"v":765672},{"d":"2009-12-30","o":75.8,"h":76.21,"l":75.35,"c":76.08,"v":955388},{"d":"2009-12-31","o":75.99,"h":76.15,"l":74.91,"c":74.99,"v":415428},{"d":"2010-01-04","o":75.96,"h":77.02,"l":75.59,"c":76.93,"v":1131483},{"d":"2010-01-05","o":76.69,"h":76.93,"l":75.76,"c":76.29,"v":790103},{"d":"2010-01-06","o":75.86,"h":76.48,"l":75.39,"c":75.66,"v":1248663},{"d":"2010-01-07","o":75.68,"h":75.92,"l":74.81,"c":75.23,"v":1514481},{"d":"2010-01-08","o":75.06,"h":76.06,"l":74.88,"c":75.71,"v":1244880},{"d":"2010-01-11","o":76.48,"h":77.29,"l":76.11,"c":77.1,"v":1197640},{"d":"2010-01-12","o":76.24,"h":76.96,"l":75.63,"c":76.11,"v":949118},{"d":"2010-01-13","o":76.21,"h":76.88,"l":75.63,"c":76.87,"v":874637},{"d":"2010-01-14","o":76.74,"h":77.52,"l":75.68,"c":75.92,"v":663410},{"d":"2010-01-15","o":76.07,"h":76.74,"l":75.81,"c":76.57,"v":1542263},{"d":"2010-01-19","o":76.73,"h":76.82,"l":75.85,"c":76.39,"v":1415137},{"d":"2010-01-20","o":75.86,"h":75.86,"l":75.04,"c":75.37,"v":1315145},{"d":"2010-01-21","o":75.25,"h":76.14,"l":73.83,"c":73.88,"v":1546803},{"d":"2010-01-22","o":73.88,"h":74.82,"l":72.13,"c":72.22,"v":1953475},{"d":"2010-01-25","o":73.16,"h":74.88,"l":73.16,"c":74.25,"v":1942017},{"d":"2010-01-26","o":73.52,"h":75,"l":73.08,"c":73.62,"v":1482267},{"d":"2010-01-27","o":73.62,"h":74.24,"l":71.91,"c":72.95,"v":1842240},{"d":"2010-01-28","o":73.28,"h":73.52,"l":71.17,"c":71.27,"v":1456539},{"d":"2010-01-29","o":71.37,"h":71.78,"l":70.22,"c":70.27,"v":2528135},{"d":"2010-02-01","o":70.91,"h":71.3,"l":69.69,"c":71.05,"v":2507271},{"d":"2010-02-02","o":71.09,"h":71.82,"l":70.31,"c":70.88,"v":1597394},{"d":"2010-02-03","o":70.51,"h":71.2,"l":70.03,"c":70.48,"v":1322604},{"d":"2010-02-04","o":69.86,"h":70.27,"l":68.14,"c":68.17,"v":1612420},{"d":"2010-02-05","o":62.58,"h":63.99,"l":60.18,"c":63.5,"v":10094378},{"d":"2010-02-08","o":63.56,"h":64.93,"l":62.92,"c":63.23,"v":3684372},{"d":"2010-02-09","o":62.8,"h":63.69,"l":62.41,"c":62.86,"v":4046399},{"d":"2010-02-10","o":63.92,"h":63.92,"l":62.06,"c":63.11,"v":4041319},{"d":"2010-02-11","o":63.2,"h":63.91,"l":62.44,"c":63.27,"v":3649132},{"d":"2010-02-12","o":62.6,"h":64.02,"l":61.98,"c":63.4,"v":3714424},{"d":"2010-02-16","o":64.12,"h":65.28,"l":63.77,"c":65.13,"v":2036712},{"d":"2010-02-17","o":65.2,"h":66.6,"l":64.6,"c":64.92,"v":3034367},{"d":"2010-02-18","o":65.03,"h":65.18,"l":64.44,"c":64.71,"v":2204483},{"d":"2010-02-19","o":64.66,"h":64.75,"l":63.91,"c":64.42,"v":2036280},{"d":"2010-02-22","o":64.45,"h":64.77,"l":64.29,"c":64.68,"v":3554328},{"d":"2010-02-23","o":64.58,"h":65.3,"l":64.44,"c":64.82,"v":3593893},{"d":"2010-02-24","o":65.07,"h":65.07,"l":64.48,"c":64.63,"v":4476421},{"d":"2010-02-25","o":64.05,"h":64.13,"l":63.2,"c":63.81,"v":2542836},{"d":"2010-02-26","o":63.89,"h":64.07,"l":63.33,"c":63.44,"v":2203402},{"d":"2010-03-01","o":63.64,"h":64.02,"l":62.94,"c":63.98,"v":2357985},{"d":"2010-03-02","o":64.45,"h":65.69,"l":64.22,"c":65.37,"v":2641964},{"d":"2010-03-03","o":65.86,"h":66.31,"l":65.24,"c":65.98,"v":2241345},{"d":"2010-03-04","o":66.11,"h":66.64,"l":65.69,"c":66.5,"v":2690609},{"d":"2010-03-05","o":66.9,"h":68.03,"l":66.6,"c":67.99,"v":2875028},{"d":"2010-03-08","o":68.04,"h":68.78,"l":68.04,"c":68.64,"v":2971561},{"d":"2010-03-09","o":68.31,"h":69.03,"l":68.06,"c":68.67,"v":2672556},{"d":"2010-03-10","o":68.76,"h":69.23,"l":68.07,"c":68.83,"v":2353229},{"d":"2010-03-11","o":68.43,"h":69.07,"l":67.84,"c":69.07,"v":2279505},{"d":"2010-03-12","o":69.29,"h":69.47,"l":68.82,"c":68.97,"v":2073466},{"d":"2010-03-15","o":68.95,"h":69.15,"l":68.19,"c":68.57,"v":2309340},{"d":"2010-03-16","o":68.83,"h":69.35,"l":68.7,"c":69.27,"v":1980500},{"d":"2010-03-17","o":69.39,"h":69.66,"l":68.6,"c":68.96,"v":1815431},{"d":"2010-03-18","o":69.24,"h":69.28,"l":68.54,"c":69.16,"v":1578476},{"d":"2010-03-19","o":68.86,"h":69.6,"l":68.57,"c":68.86,"v":2503812},{"d":"2010-03-22","o":68.44,"h":69.63,"l":68.44,"c":69.39,"v":1159913},{"d":"2010-03-23","o":69.34,"h":69.88,"l":68.78,"c":69.88,"v":1114079},{"d":"2010-03-24","o":69.53,"h":69.6,"l":68.83,"c":69.2,"v":1757057},{"d":"2010-03-25","o":69.69,"h":69.79,"l":68.14,"c":68.18,"v":1313307},{"d":"2010-03-26","o":68.36,"h":69.29,"l":68.2,"c":68.75,"v":1183046},{"d":"2010-03-29","o":68.98,"h":69.46,"l":67.93,"c":68.73,"v":1982554},{"d":"2010-03-30","o":68.21,"h":68.69,"l":67.33,"c":68.54,"v":1608096},{"d":"2010-03-31","o":68.54,"h":68.99,"l":68.3,"c":68.41,"v":1508319},{"d":"2010-04-01","o":68.86,"h":68.95,"l":68,"c":68.33,"v":1246609},{"d":"2010-04-05","o":68.45,"h":68.76,"l":67.86,"c":68.61,"v":1428866},{"d":"2010-04-06","o":68.34,"h":69.09,"l":68.25,"c":69.04,"v":936470},{"d":"2010-04-07","o":68.55,"h":69.24,"l":68.32,"c":68.51,"v":1635013},{"d":"2010-04-08","o":68.22,"h":68.62,"l":67.71,"c":68.55,"v":2203186},{"d":"2010-04-09","o":68.73,"h":69.78,"l":68.36,"c":69.71,"v":1383572},{"d":"2010-04-12","o":69.71,"h":69.91,"l":69.34,"c":69.69,"v":1067704},{"d":"2010-04-13","o":69.5,"h":69.69,"l":68.99,"c":69.33,"v":1208126},{"d":"2010-04-14","o":69.7,"h":70.4,"l":69.38,"c":70.31,"v":1820945},{"d":"2010-04-15","o":69.96,"h":71.3,"l":69.79,"c":71,"v":1457729},{"d":"2010-04-16","o":70.81,"h":71.46,"l":70.11,"c":70.33,"v":2066656},{"d":"2010-04-19","o":69.88,"h":70.38,"l":69.12,"c":70.17,"v":1104998},{"d":"2010-04-20","o":70.75,"h":71.05,"l":70.38,"c":70.73,"v":843612},{"d":"2010-04-21","o":70.94,"h":71.23,"l":70.43,"c":70.93,"v":1201856},{"d":"2010-04-22","o":70.55,"h":71.6,"l":69.7,"c":71.53,"v":1416434},{"d":"2010-04-23","o":71.46,"h":73.31,"l":71.46,"c":73.28,"v":1800946},{"d":"2010-04-26","o":74.15,"h":74.23,"l":73.08,"c":73.08,"v":1372546},{"d":"2010-04-27","o":72.91,"h":73.23,"l":71.44,"c":71.62,"v":1671118},{"d":"2010-04-28","o":72.23,"h":72.44,"l":70.68,"c":72.21,"v":2162649},{"d":"2010-04-29","o":72.59,"h":72.98,"l":71.94,"c":72.18,"v":1241853},{"d":"2010-04-30","o":72.36,"h":72.65,"l":71.03,"c":71.03,"v":1509292},{"d":"2010-05-03","o":71.51,"h":71.56,"l":70.72,"c":71.24,"v":1525507},{"d":"2010-05-04","o":70.31,"h":70.73,"l":68.8,"c":69.17,"v":1540209},{"d":"2010-05-05","o":68.54,"h":69.08,"l":67.99,"c":68.58,"v":1427028},{"d":"2010-05-06","o":68.09,"h":68.89,"l":63.45,"c":66.86,"v":2179512},{"d":"2010-05-07","o":66.73,"h":67.76,"l":65.25,"c":65.66,"v":2316475},{"d":"2010-05-10","o":67.36,"h":68.06,"l":66.43,"c":67.15,"v":2835355},{"d":"2010-05-11","o":66.58,"h":67.34,"l":66.21,"c":66.3,"v":1934233},{"d":"2010-05-12","o":66.43,"h":67.16,"l":66.16,"c":67.13,"v":2665530},{"d":"2010-05-13","o":66.85,"h":67.01,"l":66.11,"c":66.11,"v":1928288},{"d":"2010-05-14","o":65.46,"h":65.49,"l":63.64,"c":64.36,"v":1980608},{"d":"2010-05-17","o":64.4,"h":65.82,"l":63.97,"c":65.29,"v":2503596},{"d":"2010-05-18","o":65.87,"h":67.07,"l":64.59,"c":64.8,"v":1559234},{"d":"2010-05-19","o":64.55,"h":64.58,"l":63.48,"c":64.19,"v":1527885},{"d":"2010-05-20","o":62.57,"h":63.16,"l":61.05,"c":61.06,"v":3725450},{"d":"2010-05-21","o":59.91,"h":62.03,"l":59.73,"c":61.92,"v":2812330},{"d":"2010-05-24","o":61.52,"h":62.13,"l":61,"c":61.03,"v":1668307},{"d":"2010-05-25","o":59.79,"h":62.37,"l":59.64,"c":62.3,"v":2694501},{"d":"2010-05-26","o":62.83,"h":64.33,"l":62.41,"c":63.44,"v":4056453},{"d":"2010-05-27","o":64.6,"h":65.38,"l":63.35,"c":65.38,"v":2357337},{"d":"2010-05-28","o":65.37,"h":65.37,"l":63.57,"c":63.89,"v":1830133},{"d":"2010-06-01","o":63.18,"h":64.19,"l":62.31,"c":62.37,"v":1515346},{"d":"2010-06-02","o":62.55,"h":63.95,"l":62.4,"c":63.94,"v":1214936},{"d":"2010-06-03","o":64.05,"h":64.17,"l":62.73,"c":63.8,"v":1314496},{"d":"2010-06-04","o":62.38,"h":63.05,"l":61.48,"c":61.56,"v":1625932},{"d":"2010-06-07","o":61.81,"h":62.23,"l":60.63,"c":60.68,"v":1685279},{"d":"2010-06-08","o":60.77,"h":61.85,"l":60.6,"c":61.8,"v":2086114},{"d":"2010-06-09","o":62.44,"h":63.58,"l":62.15,"c":62.44,"v":2199295},{"d":"2010-06-10","o":63.36,"h":64.16,"l":63.04,"c":63.75,"v":1807432},{"d":"2010-06-11","o":63.18,"h":64.23,"l":63.14,"c":64.23,"v":1181101},{"d":"2010-06-14","o":64.6,"h":65.22,"l":63.79,"c":63.85,"v":1311469},{"d":"2010-06-15","o":64.48,"h":64.98,"l":64.09,"c":64.98,"v":1783001},{"d":"2010-06-16","o":64.37,"h":65.49,"l":64.37,"c":65.25,"v":1494591},{"d":"2010-06-17","o":65.6,"h":65.66,"l":64.48,"c":65.36,"v":1831106},{"d":"2010-06-18","o":65.58,"h":66.64,"l":65.52,"c":66.18,"v":1999093},{"d":"2010-06-21","o":66.94,"h":67.47,"l":65.34,"c":65.82,"v":1324982},{"d":"2010-06-22","o":65.96,"h":66.6,"l":64.92,"c":64.96,"v":1090405},{"d":"2010-06-23","o":64.86,"h":64.97,"l":63.27,"c":63.83,"v":1822242},{"d":"2010-06-24","o":63.32,"h":64.58,"l":62.11,"c":62.28,"v":3510007},{"d":"2010-06-25","o":62.33,"h":63.5,"l":61.84,"c":63.44,"v":3659942},{"d":"2010-06-28","o":63.64,"h":63.89,"l":62.48,"c":62.71,"v":1604420},{"d":"2010-06-29","o":61.41,"h":61.5,"l":60.31,"c":60.61,"v":2042874},{"d":"2010-06-30","o":60.4,"h":61.07,"l":59.78,"c":59.95,"v":2227509},{"d":"2010-07-01","o":59.7,"h":60.6,"l":59.7,"c":60.13,"v":3009396},{"d":"2010-07-02","o":60.24,"h":60.68,"l":59.32,"c":60.1,"v":1613501},{"d":"2010-07-06","o":60.72,"h":61.34,"l":60.21,"c":60.81,"v":2016822},{"d":"2010-07-07","o":60.89,"h":62.68,"l":60.71,"c":62.66,"v":1605717},{"d":"2010-07-08","o":63.4,"h":63.75,"l":62.76,"c":63.63,"v":2230535},{"d":"2010-07-09","o":64.08,"h":64.62,"l":63.86,"c":64.51,"v":1639985},{"d":"2010-07-12","o":64.02,"h":64.42,"l":63.61,"c":63.99,"v":953226},{"d":"2010-07-13","o":64.51,"h":66.03,"l":64.51,"c":65.62,"v":1586043},{"d":"2010-07-14","o":64.75,"h":65.49,"l":64.46,"c":65,"v":1805378},{"d":"2010-07-15","o":64.99,"h":65.22,"l":64.16,"c":65.05,"v":841991},{"d":"2010-07-16","o":64.88,"h":64.91,"l":63.86,"c":64.13,"v":2508569},{"d":"2010-07-19","o":64.28,"h":64.61,"l":63.53,"c":64.13,"v":903392},{"d":"2010-07-20","o":63.5,"h":65.53,"l":63.4,"c":65.47,"v":1101107},{"d":"2010-07-21","o":65.8,"h":66,"l":64.2,"c":64.8,"v":1204558},{"d":"2010-07-22","o":65.77,"h":68.09,"l":65.67,"c":66.23,"v":2560457},{"d":"2010-07-23","o":64.65,"h":66.72,"l":64.65,"c":66.69,"v":1297524},{"d":"2010-07-26","o":66.91,"h":67.35,"l":66.66,"c":67.35,"v":1369627},{"d":"2010-07-27","o":67.88,"h":67.99,"l":66.72,"c":66.95,"v":1216233},{"d":"2010-07-28","o":66.74,"h":67.32,"l":66.61,"c":67.08,"v":1103377},{"d":"2010-07-29","o":67.48,"h":68.45,"l":66.64,"c":67.24,"v":1201099},{"d":"2010-07-30","o":66.69,"h":67.49,"l":66.37,"c":67.14,"v":1060461},{"d":"2010-08-02","o":68.07,"h":69.58,"l":67.91,"c":69.37,"v":2602940},{"d":"2010-08-03","o":68.98,"h":70.06,"l":68.71,"c":70.01,"v":2098978},{"d":"2010-08-04","o":69.88,"h":71.18,"l":69.76,"c":70.95,"v":1637391},{"d":"2010-08-05","o":70.61,"h":71.36,"l":70.36,"c":71.29,"v":1605393},{"d":"2010-08-06","o":70.85,"h":71.43,"l":69.81,"c":70.51,"v":1401517},{"d":"2010-08-09","o":70.93,"h":71.32,"l":70.76,"c":71.23,"v":981224},{"d":"2010-08-10","o":70.46,"h":71.67,"l":70.16,"c":71.17,"v":1425623},{"d":"2010-08-11","o":69.85,"h":69.96,"l":68.74,"c":69.75,"v":1513941},{"d":"2010-08-12","o":68.72,"h":69.36,"l":68.29,"c":69.1,"v":1512860},{"d":"2010-08-13","o":68.74,"h":70.11,"l":68.59,"c":70.01,"v":1717169},{"d":"2010-08-16","o":69.23,"h":70.83,"l":68.93,"c":70.21,"v":1157211},{"d":"2010-08-17","o":70.97,"h":72.01,"l":70.83,"c":70.97,"v":1896615},{"d":"2010-08-18","o":71.05,"h":71.53,"l":70.57,"c":71.26,"v":1110295},{"d":"2010-08-19","o":70.93,"h":70.93,"l":68.62,"c":69.93,"v":1982554},{"d":"2010-08-20","o":69.38,"h":69.84,"l":68.73,"c":69.39,"v":1126510},{"d":"2010-08-23","o":69.94,"h":70.4,"l":68.99,"c":69.09,"v":947713},{"d":"2010-08-24","o":68.43,"h":69.2,"l":67.78,"c":68.31,"v":1646039},{"d":"2010-08-25","o":67.82,"h":68.33,"l":67.35,"c":68.04,"v":1808945},{"d":"2010-08-26","o":68.63,"h":69,"l":68.03,"c":68.05,"v":1303146},{"d":"2010-08-27","o":68.65,"h":68.95,"l":67.96,"c":68.84,"v":1807108},{"d":"2010-08-30","o":68.57,"h":68.95,"l":68.18,"c":68.18,"v":1302497},{"d":"2010-08-31","o":67.96,"h":68.77,"l":67.95,"c":68.48,"v":1314820},{"d":"2010-09-01","o":69.35,"h":69.35,"l":68.49,"c":69.15,"v":2689096},{"d":"2010-09-02","o":69.57,"h":71.51,"l":69.15,"c":71.41,"v":2252047},{"d":"2010-09-03","o":72.15,"h":72.19,"l":71.52,"c":72.19,"v":1635553},{"d":"2010-09-07","o":71.97,"h":72.16,"l":71.1,"c":71.58,"v":1249636},{"d":"2010-09-08","o":71.51,"h":72.94,"l":71.34,"c":71.96,"v":1881048},{"d":"2010-09-09","o":72.63,"h":73.37,"l":72,"c":72.11,"v":1339251},{"d":"2010-09-10","o":72.22,"h":72.5,"l":71.97,"c":72.11,"v":995493},{"d":"2010-09-13","o":72.8,"h":73.05,"l":72.38,"c":72.88,"v":1194721},{"d":"2010-09-14","o":72.83,"h":74.77,"l":72.77,"c":74.2,"v":3021179},{"d":"2010-09-15","o":73.89,"h":75.49,"l":73.52,"c":75.28,"v":1938774},{"d":"2010-09-16","o":74.78,"h":75.86,"l":74.19,"c":75.62,"v":2065359},{"d":"2010-09-17","o":76.28,"h":76.4,"l":75.59,"c":76.04,"v":3076418},{"d":"2010-09-20","o":76.16,"h":77.02,"l":75.93,"c":76.83,"v":1403246},{"d":"2010-09-21","o":76.82,"h":77.2,"l":76.33,"c":76.78,"v":1766678},{"d":"2010-09-22","o":76.85,"h":77.13,"l":76.29,"c":76.95,"v":1405192},{"d":"2010-09-23","o":76.2,"h":77.27,"l":76.11,"c":76.73,"v":1504968},{"d":"2010-09-24","o":77.59,"h":78.1,"l":77.24,"c":77.89,"v":1366060},{"d":"2010-09-27","o":77.78,"h":77.94,"l":77.44,"c":77.58,"v":1594043},{"d":"2010-09-28","o":77.71,"h":77.76,"l":76.48,"c":77.68,"v":1145644},{"d":"2010-09-29","o":77.03,"h":77.06,"l":76.04,"c":76.64,"v":1142617},{"d":"2010-09-30","o":76.93,"h":77.96,"l":76.36,"c":76.61,"v":1649714},{"d":"2010-10-01","o":76.98,"h":77.71,"l":76.34,"c":76.8,"v":1630472},{"d":"2010-10-04","o":76.73,"h":76.78,"l":75.74,"c":75.92,"v":1020248},{"d":"2010-10-05","o":76.71,"h":77.97,"l":76.69,"c":77.89,"v":1156021},{"d":"2010-10-06","o":77.78,"h":78.22,"l":77.44,"c":77.72,"v":1380869},{"d":"2010-10-07","o":78.08,"h":78.34,"l":76.16,"c":76.23,"v":1984176},{"d":"2010-10-08","o":76.22,"h":76.71,"l":76.2,"c":76.5,"v":1494050},{"d":"2010-10-11","o":76.68,"h":77.09,"l":76.13,"c":76.35,"v":1248123},{"d":"2010-10-12","o":76.02,"h":76.52,"l":75.58,"c":76.39,"v":1395247},{"d":"2010-10-13","o":76.76,"h":76.98,"l":76.12,"c":76.7,"v":1697711},{"d":"2010-10-14","o":75.89,"h":76.65,"l":75.32,"c":75.95,"v":1016032},{"d":"2010-10-15","o":76.65,"h":76.73,"l":75.23,"c":75.54,"v":1463458},{"d":"2010-10-18","o":75.66,"h":76.79,"l":75.61,"c":76.73,"v":960793},{"d":"2010-10-19","o":75.74,"h":76.1,"l":74.84,"c":75.21,"v":943713},{"d":"2010-10-20","o":75.53,"h":76.98,"l":75.36,"c":76.87,"v":842531},{"d":"2010-10-21","o":77.48,"h":78.59,"l":76.98,"c":78.57,"v":2069683},{"d":"2010-10-22","o":78.4,"h":78.54,"l":78.1,"c":78.39,"v":734864},{"d":"2010-10-25","o":78.56,"h":80.02,"l":78.29,"c":79.32,"v":1258933},{"d":"2010-10-26","o":78.87,"h":79.35,"l":78.17,"c":79.28,"v":753349},{"d":"2010-10-27","o":78.7,"h":78.79,"l":77.52,"c":77.86,"v":1653390},{"d":"2010-10-28","o":78.42,"h":79.32,"l":78.03,"c":78.77,"v":801237},{"d":"2010-10-29","o":78.52,"h":79.25,"l":78.11,"c":78.6,"v":1076460},{"d":"2010-11-01","o":79.09,"h":79.65,"l":78.22,"c":78.58,"v":485801},{"d":"2010-11-02","o":79.26,"h":80.35,"l":79.26,"c":79.89,"v":811507},{"d":"2010-11-03","o":80.02,"h":80.02,"l":77.97,"c":79.06,"v":900905},{"d":"2010-11-04","o":80.14,"h":80.36,"l":79.63,"c":80.35,"v":1078838},{"d":"2010-11-05","o":80.36,"h":80.57,"l":79.75,"c":80.16,"v":572173},{"d":"2010-11-08","o":79.9,"h":80.86,"l":79.87,"c":80.68,"v":840910},{"d":"2010-11-09","o":81.04,"h":81.11,"l":78.85,"c":79.17,"v":819506},{"d":"2010-11-10","o":79.11,"h":79.5,"l":78.09,"c":78.88,"v":881447},{"d":"2010-11-11","o":77.85,"h":79.18,"l":77.72,"c":79.08,"v":761565},{"d":"2010-11-12","o":78.11,"h":78.76,"l":76.86,"c":77.71,"v":911715},{"d":"2010-11-15","o":77.9,"h":78.76,"l":77.57,"c":78.19,"v":757781},{"d":"2010-11-16","o":77.44,"h":77.75,"l":76.72,"c":76.98,"v":1007168},{"d":"2010-11-17","o":77.25,"h":78.2,"l":76.9,"c":77.47,"v":1130834},{"d":"2010-11-18","o":78.33,"h":79.65,"l":78.33,"c":79.23,"v":997331},{"d":"2010-11-19","o":79.44,"h":79.57,"l":78.88,"c":79.57,"v":1067812},{"d":"2010-11-22","o":77.26,"h":79.2,"l":77.26,"c":79.09,"v":717352},{"d":"2010-11-23","o":78.25,"h":78.46,"l":76.86,"c":78.23,"v":2327069},{"d":"2010-11-24","o":77.34,"h":80.19,"l":77.34,"c":80.06,"v":1396544},{"d":"2010-11-26","o":79.51,"h":79.51,"l":79.01,"c":79.2,"v":367756},{"d":"2010-11-29","o":78.57,"h":79.61,"l":76.65,"c":79.39,"v":1108998},{"d":"2010-11-30","o":78.35,"h":79.93,"l":78.35,"c":79.76,"v":949118},{"d":"2010-12-01","o":81.3,"h":81.61,"l":79.72,"c":79.92,"v":1741599},{"d":"2010-12-02","o":80.11,"h":82.03,"l":80.07,"c":81.99,"v":1338386},{"d":"2010-12-03","o":81.54,"h":81.67,"l":80.56,"c":81.05,"v":1168777},{"d":"2010-12-06","o":81.12,"h":81.37,"l":80.87,"c":81.12,"v":594550},{"d":"2010-12-07","o":81.87,"h":82.38,"l":80.93,"c":80.96,"v":993980},{"d":"2010-12-08","o":80.96,"h":81.23,"l":79.73,"c":80.54,"v":898203},{"d":"2010-12-09","o":80.93,"h":83.18,"l":79.57,"c":82.1,"v":3586218},{"d":"2010-12-10","o":82.43,"h":82.79,"l":81.72,"c":82.18,"v":1806243},{"d":"2010-12-13","o":83.25,"h":83.25,"l":81.83,"c":82.04,"v":1565829},{"d":"2010-12-14","o":81.84,"h":82.54,"l":80.93,"c":81.03,"v":1372762},{"d":"2010-12-15","o":80.8,"h":81.8,"l":80.73,"c":81.42,"v":1042084},{"d":"2010-12-16","o":81.71,"h":82.04,"l":81.11,"c":81.94,"v":797454},{"d":"2010-12-17","o":81.82,"h":82.7,"l":81.21,"c":82.64,"v":1325306},{"d":"2010-12-20","o":82.61,"h":83.26,"l":82.42,"c":83.19,"v":869232},{"d":"2010-12-21","o":83.26,"h":84.09,"l":83.19,"c":83.75,"v":852260},{"d":"2010-12-22","o":83.63,"h":84.18,"l":83.4,"c":83.78,"v":1003709},{"d":"2010-12-23","o":83.45,"h":84.18,"l":83.45,"c":84,"v":440399},{"d":"2010-12-27","o":83.7,"h":84.14,"l":83.4,"c":84.08,"v":363216},{"d":"2010-12-28","o":84.32,"h":84.51,"l":83.76,"c":84.38,"v":514124},{"d":"2010-12-29","o":84.36,"h":84.54,"l":84.05,"c":84.41,"v":760484},{"d":"2010-12-30","o":84.17,"h":84.41,"l":83.9,"c":84.14,"v":562228},{"d":"2010-12-31","o":83.9,"h":84.27,"l":83.77,"c":84.14,"v":439318},{"d":"2011-01-03","o":84.68,"h":84.84,"l":83.54,"c":83.75,"v":1188127},{"d":"2011-01-04","o":83.72,"h":83.86,"l":82.28,"c":82.51,"v":1185533},{"d":"2011-01-05","o":82.37,"h":82.68,"l":81.96,"c":82.15,"v":1312658},{"d":"2011-01-06","o":82.04,"h":82.17,"l":81.13,"c":81.72,"v":1683982},{"d":"2011-01-07","o":81.95,"h":83.05,"l":81.37,"c":81.87,"v":1168669},{"d":"2011-01-10","o":82.07,"h":82.07,"l":81.2,"c":81.88,"v":888798},{"d":"2011-01-11","o":81.99,"h":82.23,"l":81.37,"c":81.7,"v":1046408},{"d":"2011-01-12","o":81.95,"h":82.33,"l":81.6,"c":82.01,"v":949983},{"d":"2011-01-13","o":82.41,"h":82.47,"l":81.95,"c":82.2,"v":2004931},{"d":"2011-01-14","o":81.92,"h":82.14,"l":81.17,"c":82.08,"v":1437730},{"d":"2011-01-18","o":81.32,"h":82.52,"l":80.96,"c":82.42,"v":1311037},{"d":"2011-01-19","o":82.9,"h":82.9,"l":81.58,"c":81.88,"v":946091},{"d":"2011-01-20","o":81.51,"h":81.81,"l":80.44,"c":80.72,"v":1555559},{"d":"2011-01-21","o":80.99,"h":81.57,"l":79.77,"c":80.03,"v":2188268},{"d":"2011-01-24","o":79.91,"h":80.4,"l":79.83,"c":80.02,"v":2062656},{"d":"2011-01-25","o":80,"h":80.6,"l":79.71,"c":80.19,"v":2360688},{"d":"2011-01-26","o":80.48,"h":80.68,"l":80.19,"c":80.41,"v":3268512},{"d":"2011-01-27","o":80.49,"h":81.12,"l":79.81,"c":79.87,"v":1840078},{"d":"2011-01-28","o":80.08,"h":80.76,"l":79.13,"c":79.34,"v":2719364},{"d":"2011-01-31","o":79.69,"h":80.8,"l":79.54,"c":80.71,"v":1955853},{"d":"2011-02-01","o":81.81,"h":82.98,"l":81.29,"c":82.9,"v":1242285},{"d":"2011-02-02","o":83.02,"h":83.02,"l":81.92,"c":82.37,"v":823830},{"d":"2011-02-03","o":82.37,"h":82.8,"l":81.42,"c":81.95,"v":1347575},{"d":"2011-02-04","o":82.05,"h":82.28,"l":81.56,"c":81.97,"v":950199},{"d":"2011-02-07","o":82.28,"h":82.79,"l":82.05,"c":82.56,"v":1026734},{"d":"2011-02-08","o":82.78,"h":82.95,"l":82.23,"c":82.84,"v":1570153},{"d":"2011-02-09","o":82.46,"h":82.64,"l":81.63,"c":81.86,"v":1030517},{"d":"2011-02-10","o":81.61,"h":82.33,"l":81.52,"c":81.97,"v":1029869},{"d":"2011-02-11","o":81.71,"h":82.59,"l":81.49,"c":82.39,"v":718865},{"d":"2011-02-14","o":82.32,"h":83.31,"l":82.24,"c":83.28,"v":1072784},{"d":"2011-02-15","o":82.61,"h":83.53,"l":82.42,"c":83.46,"v":824587},{"d":"2011-02-16","o":86.39,"h":87.61,"l":85.57,"c":87.52,"v":4344323},{"d":"2011-02-17","o":86.89,"h":87.28,"l":85.98,"c":86.9,"v":2250426},{"d":"2011-02-18","o":87.64,"h":87.88,"l":87.36,"c":87.84,"v":2151731},{"d":"2011-02-22","o":85.49,"h":87.54,"l":84.78,"c":84.95,"v":2471815},{"d":"2011-02-23","o":85.84,"h":85.93,"l":83.02,"c":84.08,"v":2640451},{"d":"2011-02-24","o":84.11,"h":84.9,"l":83.27,"c":84.05,"v":1988932},{"d":"2011-02-25","o":84.42,"h":85.37,"l":84.39,"c":84.57,"v":1869481},{"d":"2011-02-28","o":85.02,"h":85.62,"l":84.78,"c":85.11,"v":1938449},{"d":"2011-03-01","o":85.53,"h":85.57,"l":83.15,"c":83.16,"v":1787434},{"d":"2011-03-02","o":83.28,"h":83.89,"l":83.12,"c":83.64,"v":2315934},{"d":"2011-03-03","o":84.55,"h":85.11,"l":84.5,"c":85.01,"v":1712196},{"d":"2011-03-04","o":84.65,"h":85.13,"l":83.72,"c":84.38,"v":1164129},{"d":"2011-03-07","o":84.69,"h":85.12,"l":82.75,"c":82.85,"v":2155082},{"d":"2011-03-08","o":83.38,"h":83.38,"l":82.51,"c":83.15,"v":1621068},{"d":"2011-03-09","o":82.87,"h":83.18,"l":82.36,"c":82.88,"v":1307902},{"d":"2011-03-10","o":81.89,"h":82.41,"l":81.3,"c":81.31,"v":2104275},{"d":"2011-03-11","o":81.17,"h":81.85,"l":80.37,"c":80.5,"v":2944536},{"d":"2011-03-14","o":80.22,"h":80.77,"l":79.76,"c":80.37,"v":2498515},{"d":"2011-03-15","o":78.36,"h":79.85,"l":77.92,"c":79.31,"v":2474841},{"d":"2011-03-16","o":79.2,"h":79.28,"l":76.98,"c":77.82,"v":2201997},{"d":"2011-03-17","o":79.08,"h":80.78,"l":78.05,"c":79.79,"v":3447958},{"d":"2011-03-18","o":81.09,"h":82.11,"l":80.58,"c":81.41,"v":2486408},{"d":"2011-03-21","o":82.33,"h":82.78,"l":81.51,"c":81.76,"v":1109214},{"d":"2011-03-22","o":81.66,"h":82.01,"l":80.97,"c":81.29,"v":760267},{"d":"2011-03-23","o":81.07,"h":82.23,"l":80.26,"c":81.91,"v":1495131},{"d":"2011-03-24","o":82.36,"h":83.14,"l":81.8,"c":83.11,"v":1170507},{"d":"2011-03-25","o":83.21,"h":83.94,"l":83.08,"c":83.2,"v":934200},{"d":"2011-03-28","o":83.54,"h":83.89,"l":83.15,"c":83.15,"v":681138},{"d":"2011-03-29","o":83.1,"h":83.52,"l":82.41,"c":83.52,"v":1233529},{"d":"2011-03-30","o":83.71,"h":83.71,"l":82.61,"c":83.43,"v":1237853},{"d":"2011-03-31","o":83.12,"h":84.03,"l":83.12,"c":83.42,"v":970198},{"d":"2011-04-01","o":83.75,"h":84.47,"l":83.39,"c":83.7,"v":1037111},{"d":"2011-04-04","o":84.06,"h":84.18,"l":83.32,"c":83.94,"v":1100026},{"d":"2011-04-05","o":83.74,"h":85.81,"l":83.61,"c":85.31,"v":1436217},{"d":"2011-04-06","o":85.74,"h":86.03,"l":84.61,"c":85.56,"v":1048678},{"d":"2011-04-07","o":85.13,"h":85.97,"l":84.19,"c":84.55,"v":1081649},{"d":"2011-04-08","o":85.13,"h":85.86,"l":84.42,"c":85.12,"v":990412},{"d":"2011-04-11","o":85.17,"h":85.36,"l":83.86,"c":84.36,"v":678003},{"d":"2011-04-12","o":84.09,"h":84.51,"l":82.87,"c":83.05,"v":973116},{"d":"2011-04-13","o":83.52,"h":83.85,"l":82.77,"c":83.33,"v":1022086},{"d":"2011-04-14","o":82.9,"h":84.02,"l":82.5,"c":83.78,"v":1336981},{"d":"2011-04-15","o":84.29,"h":85.22,"l":83.68,"c":84.94,"v":1811972},{"d":"2011-04-18","o":83.89,"h":84.13,"l":83.22,"c":83.73,"v":916904},{"d":"2011-04-19","o":83.95,"h":85.17,"l":83.61,"c":85.16,"v":1129969},{"d":"2011-04-20","o":86.03,"h":87.22,"l":86.03,"c":86.7,"v":2080060},{"d":"2011-04-21","o":86.64,"h":87.01,"l":85.77,"c":86.88,"v":1093432},{"d":"2011-04-25","o":86.6,"h":87.33,"l":86.03,"c":86.98,"v":1005654},{"d":"2011-04-26","o":87.31,"h":88.19,"l":87.1,"c":87.98,"v":1513400},{"d":"2011-04-27","o":88,"h":88.08,"l":86.34,"c":87.72,"v":831397},{"d":"2011-04-28","o":87.81,"h":88.54,"l":87.37,"c":88.51,"v":1060893},{"d":"2011-04-29","o":88.77,"h":88.81,"l":88.08,"c":88.36,"v":916688},{"d":"2011-05-02","o":88.81,"h":88.81,"l":87.28,"c":87.67,"v":865773},{"d":"2011-05-03","o":87.56,"h":87.66,"l":86.57,"c":87.29,"v":897014},{"d":"2011-05-04","o":87.35,"h":87.47,"l":85.88,"c":86.11,"v":1073757},{"d":"2011-05-05","o":85.67,"h":86.6,"l":84.9,"c":85.25,"v":983710},{"d":"2011-05-06","o":86.28,"h":87.05,"l":85.05,"c":85.57,"v":863070},{"d":"2011-05-09","o":85.72,"h":86.98,"l":85.51,"c":86.61,"v":566768},{"d":"2011-05-10","o":87.08,"h":87.96,"l":86.85,"c":87.64,"v":941335},{"d":"2011-05-11","o":87.56,"h":87.72,"l":85.55,"c":86.01,"v":835397},{"d":"2011-05-12","o":85.9,"h":86.1,"l":84.5,"c":85.36,"v":1693387},{"d":"2011-05-13","o":85.57,"h":85.68,"l":83.77,"c":83.87,"v":1055597},{"d":"2011-05-16","o":83.53,"h":85.21,"l":83.46,"c":84.06,"v":860584},{"d":"2011-05-17","o":83.91,"h":84.06,"l":82.56,"c":82.8,"v":1436433},{"d":"2011-05-18","o":83.05,"h":84.59,"l":82.72,"c":84.56,"v":1200126},{"d":"2011-05-19","o":84.87,"h":85.56,"l":84.2,"c":85.12,"v":1012465},{"d":"2011-05-20","o":85.16,"h":85.19,"l":83.56,"c":84.43,"v":725892},{"d":"2011-05-23","o":83.26,"h":84.02,"l":82.87,"c":83.84,"v":967495},{"d":"2011-05-24","o":84.26,"h":84.86,"l":83.74,"c":84.23,"v":949767},{"d":"2011-05-25","o":83.77,"h":85.85,"l":83.6,"c":85.49,"v":1133537},{"d":"2011-05-26","o":85.27,"h":86,"l":84.52,"c":85.8,"v":826208},{"d":"2011-05-27","o":86.13,"h":87.1,"l":85.89,"c":86.92,"v":1049435},{"d":"2011-05-31","o":87.88,"h":88.01,"l":86.83,"c":87.96,"v":1625175},{"d":"2011-06-01","o":87.82,"h":87.97,"l":85.07,"c":85.2,"v":1268662},{"d":"2011-06-02","o":85.47,"h":86.15,"l":84.47,"c":84.99,"v":1104458},{"d":"2011-06-03","o":83.82,"h":83.98,"l":82.85,"c":82.91,"v":1436217},{"d":"2011-06-06","o":82.75,"h":83.72,"l":82.56,"c":82.9,"v":1185749},{"d":"2011-06-07","o":83.65,"h":84.63,"l":82.97,"c":83.81,"v":1609717},{"d":"2011-06-08","o":83.43,"h":84.45,"l":83.05,"c":84,"v":1448648},{"d":"2011-06-09","o":84.44,"h":86.75,"l":84.09,"c":85.71,"v":1689819},{"d":"2011-06-10","o":85.1,"h":85.75,"l":84.29,"c":84.34,"v":1429731},{"d":"2011-06-13","o":84.75,"h":85.91,"l":84.38,"c":85.41,"v":1444540},{"d":"2011-06-14","o":86.56,"h":86.85,"l":85.95,"c":86.27,"v":1286822},{"d":"2011-06-15","o":85.63,"h":86.11,"l":83.66,"c":84.09,"v":1313631},{"d":"2011-06-16","o":84.2,"h":84.41,"l":82.71,"c":83.65,"v":1784299},{"d":"2011-06-17","o":84.46,"h":84.83,"l":83.02,"c":83.29,"v":2008174},{"d":"2011-06-20","o":82.91,"h":84.63,"l":82.91,"c":84.35,"v":1003925},{"d":"2011-06-21","o":85,"h":86.1,"l":84.7,"c":85.57,"v":970089},{"d":"2011-06-22","o":85.11,"h":86.37,"l":84.9,"c":86,"v":1137969},{"d":"2011-06-23","o":84.58,"h":86.08,"l":83.88,"c":86.01,"v":1480321},{"d":"2011-06-24","o":86.08,"h":86.44,"l":85.41,"c":86.02,"v":1380545},{"d":"2011-06-27","o":85.9,"h":86.23,"l":85.23,"c":86.04,"v":1633823},{"d":"2011-06-28","o":86.36,"h":87.74,"l":86.12,"c":87.73,"v":1152238},{"d":"2011-06-29","o":87.74,"h":87.87,"l":86.47,"c":87.04,"v":1531777},{"d":"2011-06-30","o":87.39,"h":88.74,"l":86.99,"c":88.42,"v":1506374},{"d":"2011-07-01","o":88.32,"h":89.48,"l":87.61,"c":89.22,"v":1338710},{"d":"2011-07-05","o":89.18,"h":89.55,"l":88.8,"c":89.07,"v":916364},{"d":"2011-07-06","o":89.06,"h":89.69,"l":88.94,"c":89.55,"v":1597718},{"d":"2011-07-07","o":90.09,"h":90.66,"l":89.65,"c":90.46,"v":936578},{"d":"2011-07-08","o":89.45,"h":90.1,"l":89,"c":89.75,"v":869016},{"d":"2011-07-11","o":88.87,"h":88.98,"l":87.75,"c":88.16,"v":1256554},{"d":"2011-07-12","o":87.61,"h":88.38,"l":87.55,"c":87.64,"v":1970987},{"d":"2011-07-13","o":88.07,"h":88.4,"l":87.55,"c":87.81,"v":1485726},{"d":"2011-07-14","o":87.97,"h":88.3,"l":86.67,"c":86.9,"v":936362},{"d":"2011-07-15","o":87.22,"h":87.3,"l":86.37,"c":87.22,"v":1009438},{"d":"2011-07-18","o":86.77,"h":86.96,"l":85.64,"c":85.96,"v":882961},{"d":"2011-07-19","o":86.41,"h":87.37,"l":86.41,"c":87.14,"v":923498},{"d":"2011-07-20","o":87.57,"h":87.57,"l":86.58,"c":87.08,"v":650654},{"d":"2011-07-21","o":87.43,"h":88.5,"l":87.05,"c":88.26,"v":1116997},{"d":"2011-07-22","o":88.05,"h":88.05,"l":84.86,"c":85.01,"v":2125570},{"d":"2011-07-25","o":84.62,"h":85.48,"l":84.02,"c":84.92,"v":1396760},{"d":"2011-07-26","o":85.03,"h":85.19,"l":84.06,"c":84.15,"v":1209207},{"d":"2011-07-27","o":83.95,"h":84.09,"l":82.81,"c":83.15,"v":1793055},{"d":"2011-07-28","o":83.2,"h":83.89,"l":82.31,"c":82.39,"v":1023058},{"d":"2011-07-29","o":81.28,"h":83.02,"l":81.17,"c":82.08,"v":1896290},{"d":"2011-08-01","o":83.23,"h":83.36,"l":80.97,"c":81.9,"v":1463890},{"d":"2011-08-02","o":81.11,"h":81.41,"l":78.83,"c":78.84,"v":2362742},{"d":"2011-08-03","o":78.86,"h":80,"l":78,"c":79.91,"v":2058332},{"d":"2011-08-04","o":79.04,"h":79.04,"l":75.86,"c":75.93,"v":2659260},{"d":"2011-08-05","o":76.96,"h":77.41,"l":74.26,"c":76.09,"v":2425007},{"d":"2011-08-08","o":74.63,"h":75.5,"l":71.45,"c":71.46,"v":2748551},{"d":"2011-08-09","o":72.38,"h":74.28,"l":70.2,"c":74.24,"v":3877763},{"d":"2011-08-10","o":73.04,"h":74.98,"l":71.86,"c":71.99,"v":3884249},{"d":"2011-08-11","o":72.37,"h":76.17,"l":71.97,"c":75.26,"v":2247183},{"d":"2011-08-12","o":75.95,"h":76.71,"l":74.68,"c":75.85,"v":1410921},{"d":"2011-08-15","o":76.5,"h":76.77,"l":74.84,"c":76.11,"v":1768300},{"d":"2011-08-16","o":75.35,"h":76.28,"l":74.92,"c":75.55,"v":1982554},{"d":"2011-08-17","o":76.1,"h":76.57,"l":75.12,"c":75.44,"v":1699873},{"d":"2011-08-18","o":73.42,"h":73.56,"l":70.51,"c":71.08,"v":2385767},{"d":"2011-08-19","o":70.04,"h":71.68,"l":69.31,"c":69.6,"v":1984176},{"d":"2011-08-22","o":71.1,"h":71.2,"l":68.99,"c":69.2,"v":1408543},{"d":"2011-08-23","o":69.86,"h":70.92,"l":69.52,"c":70.78,"v":2120057},{"d":"2011-08-24","o":70.93,"h":71.83,"l":70.08,"c":71.75,"v":1724195},{"d":"2011-08-25","o":71.9,"h":72.41,"l":71.08,"c":71.68,"v":1294498},{"d":"2011-08-26","o":71.01,"h":73.05,"l":69.66,"c":72.75,"v":1536317},{"d":"2011-08-29","o":73.89,"h":75.26,"l":73.56,"c":75.16,"v":1036030},{"d":"2011-08-30","o":74.97,"h":76.36,"l":74.68,"c":75.95,"v":999601},{"d":"2011-08-31","o":76.72,"h":77.38,"l":75.26,"c":75.74,"v":1423677},{"d":"2011-09-01","o":75.52,"h":76.78,"l":75.23,"c":75.37,"v":1989040},{"d":"2011-09-02","o":73.96,"h":75.02,"l":73.44,"c":74.04,"v":1581179},{"d":"2011-09-06","o":72.43,"h":74.38,"l":71.65,"c":74.27,"v":2381227},{"d":"2011-09-07","o":75.28,"h":76.43,"l":74.88,"c":76.35,"v":1762354},{"d":"2011-09-08","o":76.09,"h":76.25,"l":74.65,"c":75,"v":1959961},{"d":"2011-09-09","o":73.99,"h":74.23,"l":72.17,"c":72.52,"v":1696521},{"d":"2011-09-12","o":71.84,"h":72.69,"l":70.63,"c":71.75,"v":1602691},{"d":"2011-09-13","o":72.09,"h":73.11,"l":71.48,"c":72.89,"v":1072676},{"d":"2011-09-14","o":73.23,"h":75.09,"l":71.85,"c":74.12,"v":1711331},{"d":"2011-09-15","o":74.93,"h":75.89,"l":74.2,"c":75.77,"v":1635661},{"d":"2011-09-16","o":76.48,"h":76.73,"l":75.41,"c":76.19,"v":1529183},{"d":"2011-09-19","o":74.72,"h":75.76,"l":73.97,"c":75.47,"v":1067488},{"d":"2011-09-20","o":76.04,"h":76.91,"l":75.11,"c":76.02,"v":1466917},{"d":"2011-09-21","o":75.94,"h":75.94,"l":72.2,"c":72.28,"v":1822998},{"d":"2011-09-22","o":70.28,"h":71,"l":69.42,"c":70.54,"v":2752767},{"d":"2011-09-23","o":69.69,"h":71.17,"l":69.47,"c":70.97,"v":2273019},{"d":"2011-09-26","o":71.45,"h":73.02,"l":70.65,"c":72.94,"v":1803324},{"d":"2011-09-27","o":74.53,"h":76.22,"l":74.38,"c":74.79,"v":1558802},{"d":"2011-09-28","o":75.36,"h":75.37,"l":72.94,"c":73.08,"v":1738032},{"d":"2011-09-29","o":73.97,"h":74.24,"l":72.14,"c":73.35,"v":1278066},{"d":"2011-09-30","o":72.12,"h":73.13,"l":70.64,"c":70.65,"v":1708737},{"d":"2011-10-03","o":70.21,"h":71.4,"l":68.32,"c":68.33,"v":2237454},{"d":"2011-10-04","o":67.79,"h":70.89,"l":66.85,"c":70.78,"v":1729600},{"d":"2011-10-05","o":70.97,"h":73.74,"l":70.35,"c":73.2,"v":1321739},{"d":"2011-10-06","o":73.02,"h":74.46,"l":72.36,"c":74.23,"v":1088675},{"d":"2011-10-07","o":74.88,"h":75.17,"l":73.07,"c":74.03,"v":1131807},{"d":"2011-10-10","o":75.5,"h":76.97,"l":75.42,"c":76.78,"v":865124},{"d":"2011-10-11","o":76.39,"h":77.01,"l":75.11,"c":75.61,"v":1145103},{"d":"2011-10-12","o":76.06,"h":77.5,"l":75.65,"c":76.61,"v":1359033},{"d":"2011-10-13","o":76.3,"h":77,"l":75.35,"c":76.69,"v":769348},{"d":"2011-10-14","o":77.52,"h":78.03,"l":77.11,"c":77.76,"v":1061542},{"d":"2011-10-17","o":77.68,"h":77.72,"l":76.17,"c":76.45,"v":1730897},{"d":"2011-10-18","o":76.42,"h":79.3,"l":75.67,"c":78.93,"v":1446594},{"d":"2011-10-19","o":78.85,"h":78.85,"l":76.51,"c":77,"v":1078622},{"d":"2011-10-20","o":77.22,"h":78.16,"l":75.86,"c":76.85,"v":1896939},{"d":"2011-10-21","o":74.84,"h":78.15,"l":72.85,"c":76.54,"v":4027806},{"d":"2011-10-24","o":76.47,"h":77.24,"l":75.99,"c":76.92,"v":1561937},{"d":"2011-10-25","o":76.69,"h":78.14,"l":75.75,"c":76.27,"v":1649822},{"d":"2011-10-26","o":77.47,"h":78.64,"l":75.81,"c":78.21,"v":1675442},{"d":"2011-10-27","o":80.35,"h":82.78,"l":79.47,"c":82.1,"v":2112382},{"d":"2011-10-28","o":81.49,"h":83.44,"l":80.67,"c":82.71,"v":1707331},{"d":"2011-10-31","o":81.46,"h":81.57,"l":79.66,"c":79.69,"v":1461188},{"d":"2011-11-01","o":76.76,"h":78.74,"l":75.97,"c":76.99,"v":1682793},{"d":"2011-11-02","o":78,"h":79.08,"l":77.47,"c":78.58,"v":1058515},{"d":"2011-11-03","o":79.76,"h":80.11,"l":78.39,"c":79.86,"v":959820},{"d":"2011-11-04","o":78.91,"h":79.75,"l":78,"c":79.34,"v":864584},{"d":"2011-11-07","o":79.52,"h":80.06,"l":78.08,"c":79.99,"v":1088783},{"d":"2011-11-08","o":79.99,"h":81.18,"l":78.97,"c":80.97,"v":1109106},{"d":"2011-11-09","o":79.41,"h":79.41,"l":76.83,"c":77.15,"v":1376762},{"d":"2011-11-10","o":78.1,"h":78.73,"l":77.21,"c":78.14,"v":802967},{"d":"2011-11-11","o":79.32,"h":80.46,"l":79.28,"c":79.98,"v":835397},{"d":"2011-11-14","o":79.76,"h":79.96,"l":78.27,"c":79.13,"v":621251},{"d":"2011-11-15","o":79.02,"h":79.78,"l":78.16,"c":79.2,"v":709677},{"d":"2011-11-16","o":78.28,"h":79.06,"l":77.03,"c":77.2,"v":1046516},{"d":"2011-11-17","o":76.86,"h":77.13,"l":74.37,"c":75.12,"v":1414489},{"d":"2011-11-18","o":75.18,"h":75.35,"l":74.1,"c":75,"v":1374059},{"d":"2011-11-21","o":73.96,"h":74.18,"l":73.05,"c":73.4,"v":1450918},{"d":"2011-11-22","o":73.01,"h":74.11,"l":72.61,"c":72.9,"v":1079379},{"d":"2011-11-23","o":72.16,"h":72.34,"l":71.01,"c":71.17,"v":1477619},{"d":"2011-11-25","o":71.05,"h":71.79,"l":70.9,"c":70.99,"v":447750},{"d":"2011-11-28","o":74.18,"h":74.18,"l":72.58,"c":73.19,"v":1232881},{"d":"2011-11-29","o":73.54,"h":74.11,"l":72.58,"c":73.02,"v":1207801},{"d":"2011-11-30","o":75.02,"h":77.59,"l":75.02,"c":77.47,"v":1529291},{"d":"2011-12-01","o":77.44,"h":78.09,"l":76.35,"c":76.45,"v":1175047},{"d":"2011-12-02","o":77.44,"h":77.59,"l":75.13,"c":75.82,"v":1413732},{"d":"2011-12-05","o":77.21,"h":77.85,"l":76.38,"c":77.12,"v":1229421},{"d":"2011-12-06","o":77.22,"h":77.56,"l":76.54,"c":76.61,"v":1100350},{"d":"2011-12-07","o":76.44,"h":77.78,"l":75.81,"c":77.28,"v":1799865},{"d":"2011-12-08","o":76.88,"h":76.97,"l":75.45,"c":76.04,"v":1377194},{"d":"2011-12-09","o":75.73,"h":77.53,"l":75.13,"c":76.98,"v":1565504},{"d":"2011-12-12","o":75.96,"h":75.96,"l":74.24,"c":75.11,"v":1282498},{"d":"2011-12-13","o":75.69,"h":76.79,"l":74.21,"c":74.81,"v":1162724},{"d":"2011-12-14","o":74.38,"h":75.48,"l":74.03,"c":74.45,"v":1156021},{"d":"2011-12-15","o":75.5,"h":76.21,"l":74.75,"c":76.02,"v":1344224},{"d":"2011-12-16","o":76.78,"h":77.34,"l":75.65,"c":76.36,"v":1563450},{"d":"2011-12-19","o":76.53,"h":76.99,"l":75.1,"c":75.3,"v":1141860},{"d":"2011-12-20","o":76.92,"h":78.51,"l":76.73,"c":78.46,"v":1082946},{"d":"2011-12-21","o":78.63,"h":79.11,"l":77.18,"c":77.96,"v":931282},{"d":"2011-12-22","o":78.22,"h":78.76,"l":77.63,"c":78.45,"v":784049},{"d":"2011-12-23","o":78.87,"h":79.64,"l":78.43,"c":79.6,"v":643087},{"d":"2011-12-27","o":79.44,"h":80.14,"l":79.3,"c":79.94,"v":359324},{"d":"2011-12-28","o":80.14,"h":80.14,"l":78.51,"c":78.61,"v":534014},{"d":"2011-12-29","o":78.36,"h":78.93,"l":78.18,"c":78.62,"v":593685},{"d":"2011-12-30","o":78.74,"h":79.06,"l":78.38,"c":78.81,"v":505151},{"d":"2012-01-03","o":80.13,"h":80.61,"l":79.66,"c":79.88,"v":963712},{"d":"2012-01-04","o":79.79,"h":80.94,"l":79.52,"c":80.56,"v":724486},{"d":"2012-01-05","o":80.21,"h":80.45,"l":79.19,"c":80.02,"v":750971},{"d":"2012-01-06","o":80.34,"h":80.34,"l":79.46,"c":79.85,"v":543743},{"d":"2012-01-09","o":79.75,"h":80.34,"l":79.2,"c":79.85,"v":707298},{"d":"2012-01-10","o":80.53,"h":80.94,"l":80.28,"c":80.77,"v":833235},{"d":"2012-01-11","o":80.49,"h":81.36,"l":80.31,"c":81.35,"v":1032896},{"d":"2012-01-12","o":81.87,"h":83.43,"l":81.66,"c":83.38,"v":1151373},{"d":"2012-01-13","o":82.46,"h":83.25,"l":81.33,"c":83.17,"v":1080243},{"d":"2012-01-17","o":83.36,"h":84.02,"l":83.01,"c":83.66,"v":1344115},{"d":"2012-01-18","o":83.91,"h":84.85,"l":83.25,"c":84.7,"v":1233637},{"d":"2012-01-19","o":84.24,"h":85.32,"l":83.6,"c":84.96,"v":1324766},{"d":"2012-01-20","o":84.65,"h":84.8,"l":83.53,"c":83.86,"v":1941692},{"d":"2012-01-23","o":83.82,"h":84.63,"l":82.9,"c":83.18,"v":1951962},{"d":"2012-01-24","o":81.56,"h":81.64,"l":80.19,"c":81.02,"v":2868974},{"d":"2012-01-25","o":80.46,"h":81.6,"l":79.89,"c":81.17,"v":1398922},{"d":"2012-01-26","o":81.63,"h":82.65,"l":81.12,"c":81.55,"v":949010},{"d":"2012-01-27","o":81.48,"h":81.96,"l":81.1,"c":81.58,"v":932903},{"d":"2012-01-30","o":80.89,"h":81.77,"l":80.74,"c":81.71,"v":800481},{"d":"2012-01-31","o":82.06,"h":82.24,"l":80.91,"c":81.43,"v":1275796},{"d":"2012-02-01","o":82.32,"h":83.21,"l":82.21,"c":82.66,"v":1224665},{"d":"2012-02-02","o":82.87,"h":82.98,"l":81.89,"c":81.91,"v":878313},{"d":"2012-02-03","o":83.11,"h":83.72,"l":82.81,"c":83.63,"v":1388761},{"d":"2012-02-06","o":83.13,"h":83.27,"l":82.82,"c":83.19,"v":660599},{"d":"2012-02-07","o":82.85,"h":83.51,"l":82.41,"c":83.29,"v":649789},{"d":"2012-02-08","o":83.39,"h":83.97,"l":83.15,"c":83.94,"v":900365},{"d":"2012-02-09","o":84.1,"h":84.43,"l":83.46,"c":84.23,"v":684814},{"d":"2012-02-10","o":83.17,"h":83.72,"l":82.91,"c":83.63,"v":836802},{"d":"2012-02-13","o":84.26,"h":84.36,"l":83.49,"c":83.74,"v":552715},{"d":"2012-02-14","o":83.64,"h":83.98,"l":83.1,"c":83.98,"v":860260},{"d":"2012-02-15","o":84.18,"h":84.44,"l":83.63,"c":83.93,"v":981332},{"d":"2012-02-16","o":83.89,"h":85.01,"l":83.62,"c":85,"v":550878},{"d":"2012-02-17","o":85.11,"h":85.24,"l":84.54,"c":85.16,"v":970089},{"d":"2012-02-21","o":85.51,"h":85.51,"l":84.52,"c":84.88,"v":907716},{"d":"2012-02-22","o":84.95,"h":84.95,"l":83.93,"c":84.04,"v":652600},{"d":"2012-02-23","o":84.15,"h":85.11,"l":83.59,"c":85.02,"v":875826},{"d":"2012-02-24","o":84.98,"h":85.49,"l":84.79,"c":85.05,"v":569363},{"d":"2012-02-27","o":84.76,"h":85.44,"l":84.26,"c":85.12,"v":837883},{"d":"2012-02-28","o":85.12,"h":85.3,"l":84.03,"c":84.4,"v":1012897},{"d":"2012-02-29","o":84.65,"h":84.78,"l":83.21,"c":83.48,"v":1075379},{"d":"2012-03-01","o":83.88,"h":85,"l":83.8,"c":84.99,"v":1154400},{"d":"2012-03-02","o":85.03,"h":85.55,"l":84.68,"c":85,"v":804696},{"d":"2012-03-05","o":84.64,"h":84.64,"l":83.48,"c":84.09,"v":703191},{"d":"2012-03-06","o":82.69,"h":82.82,"l":81.54,"c":81.91,"v":1482592},{"d":"2012-03-07","o":82.31,"h":82.62,"l":81.66,"c":82.23,"v":1232340},{"d":"2012-03-08","o":82.69,"h":83.4,"l":82.54,"c":83.27,"v":834100},{"d":"2012-03-09","o":83.35,"h":83.6,"l":82.64,"c":82.74,"v":838424},{"d":"2012-03-12","o":82.6,"h":83.21,"l":82.38,"c":82.64,"v":890960},{"d":"2012-03-13","o":82.84,"h":84.01,"l":82.74,"c":83.94,"v":806750},{"d":"2012-03-14","o":83.99,"h":84.38,"l":83.68,"c":84.31,"v":645898},{"d":"2012-03-15","o":84.4,"h":84.83,"l":83.34,"c":84.75,"v":1018951},{"d":"2012-03-16","o":84.82,"h":85.39,"l":84.6,"c":84.84,"v":1226611},{"d":"2012-03-19","o":85.33,"h":85.48,"l":84.63,"c":85.12,"v":678111},{"d":"2012-03-20","o":84.32,"h":84.51,"l":83.63,"c":84.34,"v":678652},{"d":"2012-03-21","o":84.43,"h":84.77,"l":83.67,"c":84.11,"v":655843},{"d":"2012-03-22","o":83.6,"h":83.78,"l":82.41,"c":82.89,"v":1108998},{"d":"2012-03-23","o":83.06,"h":83.62,"l":82.57,"c":83.44,"v":964360},{"d":"2012-03-26","o":82.18,"h":84.52,"l":82.18,"c":84.49,"v":1264121},{"d":"2012-03-27","o":84.83,"h":85.42,"l":84.42,"c":84.84,"v":771294},{"d":"2012-03-28","o":84.71,"h":84.83,"l":83.5,"c":84.3,"v":790211},{"d":"2012-03-29","o":83.54,"h":84.81,"l":83.26,"c":84.78,"v":1283363},{"d":"2012-03-30","o":84.86,"h":85.37,"l":84.45,"c":84.92,"v":1614365},{"d":"2012-04-02","o":84.95,"h":85.84,"l":84.59,"c":85.74,"v":1255257},{"d":"2012-04-03","o":85.68,"h":85.71,"l":84.48,"c":84.88,"v":1047705},{"d":"2012-04-04","o":84.09,"h":84.18,"l":83.69,"c":83.79,"v":870962},{"d":"2012-04-05","o":83.56,"h":84.12,"l":83.39,"c":84.01,"v":1244663},{"d":"2012-04-09","o":82.59,"h":83.05,"l":82.06,"c":82.28,"v":947064},{"d":"2012-04-10","o":82.1,"h":82.35,"l":80.4,"c":80.45,"v":2862920},{"d":"2012-04-11","o":81.15,"h":81.68,"l":80.51,"c":80.8,"v":1498266},{"d":"2012-04-12","o":80.83,"h":82.94,"l":80.81,"c":82.78,"v":1222935},{"d":"2012-04-13","o":82.65,"h":82.86,"l":81.6,"c":81.65,"v":1149860},{"d":"2012-04-16","o":82.06,"h":82.58,"l":81.49,"c":82.47,"v":1004249},{"d":"2012-04-17","o":82.99,"h":83.73,"l":82.49,"c":83.37,"v":804588},{"d":"2012-04-18","o":82.99,"h":83.02,"l":81.78,"c":81.8,"v":1292876},{"d":"2012-04-19","o":81.89,"h":82.77,"l":81.37,"c":82.57,"v":1355250},{"d":"2012-04-20","o":82.79,"h":83.62,"l":82.53,"c":83.02,"v":1188560},{"d":"2012-04-23","o":81.95,"h":82.57,"l":81.88,"c":82.08,"v":1549181},{"d":"2012-04-24","o":79.02,"h":80.09,"l":75.47,"c":78.37,"v":4912280},{"d":"2012-04-25","o":78.95,"h":79.2,"l":78.57,"c":79.07,"v":1984608},{"d":"2012-04-26","o":79.04,"h":79.98,"l":78.92,"c":79.82,"v":1217963},{"d":"2012-04-27","o":79.54,"h":79.8,"l":79.02,"c":79.15,"v":2509109},{"d":"2012-04-30","o":79.32,"h":79.42,"l":78.68,"c":79.08,"v":1840078},{"d":"2012-05-01","o":78.46,"h":80.34,"l":78.39,"c":79.67,"v":1553181},{"d":"2012-05-02","o":79.44,"h":79.87,"l":78.94,"c":79.72,"v":1192884},{"d":"2012-05-03","o":79.81,"h":80.09,"l":79.25,"c":79.84,"v":1220773},{"d":"2012-05-04","o":79.65,"h":79.66,"l":78.73,"c":79.11,"v":2031956},{"d":"2012-05-07","o":78.57,"h":79.76,"l":78.57,"c":79.33,"v":1096999},{"d":"2012-05-08","o":78.73,"h":79.02,"l":77.95,"c":78.85,"v":1267473},{"d":"2012-05-09","o":77.96,"h":78.67,"l":77.2,"c":77.22,"v":1720844},{"d":"2012-05-10","o":77.86,"h":77.94,"l":76.71,"c":76.82,"v":1406489},{"d":"2012-05-11","o":76.44,"h":77.6,"l":76.34,"c":76.94,"v":1101107},{"d":"2012-05-14","o":76.35,"h":77.42,"l":75.88,"c":76.67,"v":1073757},{"d":"2012-05-15","o":76.6,"h":76.93,"l":75.53,"c":75.78,"v":812480},{"d":"2012-05-16","o":76.22,"h":76.52,"l":74.95,"c":74.96,"v":1026301},{"d":"2012-05-17","o":75.04,"h":75.29,"l":73.36,"c":73.4,"v":1253636},{"d":"2012-05-18","o":73.75,"h":73.93,"l":71.77,"c":71.98,"v":1803649},{"d":"2012-05-21","o":72.27,"h":74.25,"l":72.01,"c":74.06,"v":1556100},{"d":"2012-05-22","o":74.31,"h":74.88,"l":73.51,"c":73.91,"v":1194397},{"d":"2012-05-23","o":73.32,"h":73.78,"l":72.61,"c":73.58,"v":1547127},{"d":"2012-05-24","o":74.01,"h":74.43,"l":73.52,"c":74.42,"v":1076352},{"d":"2012-05-25","o":74.13,"h":74.61,"l":73.73,"c":73.95,"v":629574},{"d":"2012-05-29","o":74.72,"h":75.16,"l":74.25,"c":75.03,"v":1044030},{"d":"2012-05-30","o":74.21,"h":74.85,"l":73.05,"c":73.15,"v":927498},{"d":"2012-05-31","o":73.06,"h":73.64,"l":72.06,"c":73.12,"v":1104242},{"d":"2012-06-01","o":71.95,"h":72.49,"l":71.05,"c":71.12,"v":1665281},{"d":"2012-06-04","o":71.3,"h":71.79,"l":70.76,"c":71.67,"v":1368006},{"d":"2012-06-05","o":71.37,"h":72.49,"l":71.16,"c":71.84,"v":2042117},{"d":"2012-06-06","o":72.3,"h":73.2,"l":72.26,"c":72.85,"v":1389626},{"d":"2012-06-07","o":73.85,"h":74.75,"l":73.73,"c":74.02,"v":4313406},{"d":"2012-06-08","o":73.31,"h":73.92,"l":72.83,"c":73.65,"v":1534588},{"d":"2012-06-11","o":74.32,"h":74.54,"l":73.15,"c":73.2,"v":1042841},{"d":"2012-06-12","o":73.65,"h":73.89,"l":72.86,"c":73.4,"v":1237961},{"d":"2012-06-13","o":73.1,"h":73.47,"l":72.19,"c":72.4,"v":934200},{"d":"2012-06-14","o":72.56,"h":72.86,"l":71.91,"c":72.57,"v":956361},{"d":"2012-06-15","o":72.85,"h":73.68,"l":72.79,"c":73.52,"v":1432217},{"d":"2012-06-18","o":73.32,"h":73.93,"l":73.05,"c":73.64,"v":755835},{"d":"2012-06-19","o":74.22,"h":75.6,"l":74.18,"c":75.47,"v":1291903},{"d":"2012-06-20","o":75.49,"h":75.49,"l":73.67,"c":74.03,"v":1149968},{"d":"2012-06-21","o":74.26,"h":74.36,"l":71.97,"c":72.03,"v":893771},{"d":"2012-06-22","o":72.58,"h":72.68,"l":71.68,"c":72.14,"v":3468280},{"d":"2012-06-25","o":71.37,"h":71.63,"l":70.97,"c":71.12,"v":1057218},{"d":"2012-06-26","o":71.25,"h":71.65,"l":70.65,"c":71.41,"v":994304},{"d":"2012-06-27","o":72.19,"h":72.26,"l":71.19,"c":71.42,"v":1155913},{"d":"2012-06-28","o":70.73,"h":72.25,"l":70.41,"c":72.2,"v":1568639},{"d":"2012-06-29","o":73.65,"h":74.7,"l":73.38,"c":74.68,"v":1739978},{"d":"2012-07-02","o":73.96,"h":74.46,"l":72.79,"c":73.65,"v":1667551},{"d":"2012-07-03","o":74.81,"h":74.81,"l":73.72,"c":74.22,"v":915499},{"d":"2012-07-05","o":74.01,"h":74.35,"l":73.42,"c":74.06,"v":1117322},{"d":"2012-07-06","o":73.19,"h":74.01,"l":72.96,"c":73.84,"v":641898},{"d":"2012-07-09","o":73.8,"h":74.05,"l":73.34,"c":73.66,"v":793346},{"d":"2012-07-10","o":74.33,"h":74.34,"l":72.39,"c":72.74,"v":727513},{"d":"2012-07-11","o":72.99,"h":73,"l":72.16,"c":72.72,"v":916364},{"d":"2012-07-12","o":72.16,"h":72.33,"l":71.42,"c":71.9,"v":684489},{"d":"2012-07-13","o":72.28,"h":73.89,"l":72.18,"c":73.86,"v":793346},{"d":"2012-07-16","o":73.64,"h":73.73,"l":73,"c":73.5,"v":903392},{"d":"2012-07-17","o":73.89,"h":74.27,"l":73.37,"c":74.26,"v":1107809},{"d":"2012-07-18","o":74.22,"h":75.44,"l":73.86,"c":75.43,"v":1319144},{"d":"2012-07-19","o":75.62,"h":75.86,"l":74.92,"c":75.39,"v":1214504},{"d":"2012-07-20","o":74.7,"h":75.01,"l":74.36,"c":74.4,"v":1368978},{"d":"2012-07-23","o":73.2,"h":73.93,"l":73.1,"c":73.62,"v":973873},{"d":"2012-07-24","o":73.52,"h":74.09,"l":71.79,"c":72.97,"v":1267905},{"d":"2012-07-25","o":73.3,"h":73.86,"l":72.79,"c":73,"v":1896290},{"d":"2012-07-26","o":74.01,"h":74.62,"l":73.4,"c":73.89,"v":1549722},{"d":"2012-07-27","o":74.73,"h":75.35,"l":73.89,"c":75.17,"v":2795142},{"d":"2012-07-30","o":75.13,"h":75.71,"l":74.63,"c":75.25,"v":1232881},{"d":"2012-07-31","o":74.87,"h":74.96,"l":74.14,"c":74.4,"v":1668740},{"d":"2012-08-01","o":74.77,"h":75.65,"l":74.54,"c":75.15,"v":1358925},{"d":"2012-08-02","o":74.47,"h":74.82,"l":73.44,"c":74.38,"v":1024139},{"d":"2012-08-03","o":75.7,"h":76.39,"l":75.02,"c":76.08,"v":839397},{"d":"2012-08-06","o":76.5,"h":76.85,"l":76.14,"c":76.52,"v":576497},{"d":"2012-08-07","o":76.79,"h":77.1,"l":76.37,"c":76.99,"v":701353},{"d":"2012-08-08","o":76.64,"h":78.07,"l":76.54,"c":77.64,"v":768051},{"d":"2012-08-09","o":77.43,"h":78.13,"l":77.05,"c":77.74,"v":1000898},{"d":"2012-08-10","o":77.57,"h":77.68,"l":76.7,"c":77.46,"v":978737},{"d":"2012-08-13","o":77.32,"h":77.47,"l":76.81,"c":77.36,"v":417590},{"d":"2012-08-14","o":77.74,"h":77.97,"l":76.97,"c":77.24,"v":997331},{"d":"2012-08-15","o":77.1,"h":77.6,"l":76.87,"c":77.31,"v":681138},{"d":"2012-08-16","o":77.59,"h":78.47,"l":77.36,"c":78.33,"v":790968},{"d":"2012-08-17","o":78.58,"h":78.79,"l":77.89,"c":78.09,"v":1037652},{"d":"2012-08-20","o":77.94,"h":78.29,"l":77.8,"c":78.23,"v":776050},{"d":"2012-08-21","o":78.41,"h":78.63,"l":77.83,"c":78.11,"v":838424},{"d":"2012-08-22","o":77.76,"h":78.63,"l":77.15,"c":78.63,"v":1116457},{"d":"2012-08-23","o":78.53,"h":78.53,"l":77.13,"c":77.25,"v":640493},{"d":"2012-08-24","o":77.15,"h":77.24,"l":76.7,"c":77.09,"v":668815},{"d":"2012-08-27","o":77.28,"h":77.44,"l":76.26,"c":76.36,"v":626980},{"d":"2012-08-28","o":76.18,"h":76.42,"l":75.84,"c":76.1,"v":708271},{"d":"2012-08-29","o":76.23,"h":76.49,"l":75.66,"c":75.88,"v":1315793},{"d":"2012-08-30","o":75.77,"h":75.98,"l":75.29,"c":75.63,"v":767186},{"d":"2012-08-31","o":76.13,"h":76.56,"l":75.71,"c":76.39,"v":741242},{"d":"2012-09-04","o":76.28,"h":76.6,"l":75.08,"c":75.38,"v":1151049},{"d":"2012-09-05","o":75.3,"h":76.13,"l":75.3,"c":75.96,"v":962306},{"d":"2012-09-06","o":76.34,"h":77.59,"l":76.34,"c":77.26,"v":999168},{"d":"2012-09-07","o":77.44,"h":77.85,"l":76.89,"c":77.35,"v":1018734},{"d":"2012-09-10","o":77.29,"h":77.66,"l":76.97,"c":76.99,"v":778428},{"d":"2012-09-11","o":77.2,"h":78.02,"l":77.09,"c":77.7,"v":898203},{"d":"2012-09-12","o":77.71,"h":77.87,"l":76.82,"c":77.14,"v":1053326},{"d":"2012-09-13","o":77.07,"h":78.48,"l":76.66,"c":77.97,"v":1067488},{"d":"2012-09-14","o":77.93,"h":79.26,"l":77.54,"c":79.08,"v":1156346},{"d":"2012-09-17","o":79.05,"h":79.4,"l":78.87,"c":79.2,"v":867394},{"d":"2012-09-18","o":79.12,"h":79.26,"l":78.48,"c":78.94,"v":592280},{"d":"2012-09-19","o":79.05,"h":79.09,"l":78.46,"c":78.85,"v":695732},{"d":"2012-09-20","o":78.43,"h":78.74,"l":78.06,"c":78.68,"v":786319},{"d":"2012-09-21","o":78.91,"h":78.95,"l":78.11,"c":78.18,"v":1442919},{"d":"2012-09-24","o":77.88,"h":77.98,"l":77.26,"c":77.65,"v":709893},{"d":"2012-09-25","o":77.84,"h":78.23,"l":77.07,"c":77.1,"v":743728},{"d":"2012-09-26","o":76.81,"h":77.05,"l":76.15,"c":76.95,"v":1291363},{"d":"2012-09-27","o":76.74,"h":76.91,"l":76.2,"c":76.46,"v":869556},{"d":"2012-09-28","o":76.23,"h":76.59,"l":75.85,"c":76.5,"v":851288},{"d":"2012-10-01","o":76.35,"h":77.47,"l":76.09,"c":76.64,"v":957874},{"d":"2012-10-02","o":76.73,"h":77.2,"l":76.09,"c":76.48,"v":678976},{"d":"2012-10-03","o":76.44,"h":76.68,"l":76.04,"c":76.53,"v":585686},{"d":"2012-10-04","o":76.98,"h":77.34,"l":76.54,"c":77.14,"v":675301},{"d":"2012-10-05","o":77.72,"h":78.25,"l":77.29,"c":77.61,"v":754214},{"d":"2012-10-08","o":77.24,"h":77.74,"l":76.98,"c":77.59,"v":463317},{"d":"2012-10-09","o":77.69,"h":77.81,"l":76.73,"c":76.74,"v":675517},{"d":"2012-10-10","o":76.75,"h":76.75,"l":75.68,"c":75.87,"v":940902},{"d":"2012-10-11","o":76.32,"h":76.53,"l":75.82,"c":75.83,"v":421374},{"d":"2012-10-12","o":75.86,"h":76.63,"l":75.49,"c":75.86,"v":694326},{"d":"2012-10-15","o":76.27,"h":76.37,"l":75.86,"c":76.12,"v":776482},{"d":"2012-10-16","o":76.77,"h":78.31,"l":76.4,"c":78.27,"v":791076},{"d":"2012-10-17","o":78.09,"h":78.94,"l":78.09,"c":78.58,"v":1029869},{"d":"2012-10-18","o":78.49,"h":79.51,"l":78.09,"c":78.95,"v":1598475},{"d":"2012-10-19","o":76.73,"h":77.01,"l":73.75,"c":74,"v":5500236},{"d":"2012-10-22","o":73.4,"h":73.44,"l":71.48,"c":73.04,"v":3355748},{"d":"2012-10-23","o":71.81,"h":72.43,"l":71.28,"c":71.49,"v":2968102},{"d":"2012-10-24","o":71.83,"h":72.12,"l":71.03,"c":71.31,"v":2018551},{"d":"2012-10-25","o":72.11,"h":72.32,"l":71.24,"c":71.91,"v":905446},{"d":"2012-10-26","o":71.6,"h":72.24,"l":71.27,"c":72.08,"v":939281},{"d":"2012-10-31","o":72.51,"h":72.73,"l":71.33,"c":71.72,"v":1424109},{"d":"2012-11-01","o":72.22,"h":73.42,"l":71.33,"c":72.33,"v":2581104},{"d":"2012-11-02","o":72.4,"h":73.25,"l":71.23,"c":72.29,"v":2536891},{"d":"2012-11-05","o":72.06,"h":73.01,"l":71.88,"c":72.85,"v":1564964},{"d":"2012-11-06","o":72.94,"h":74.45,"l":72.62,"c":73.77,"v":1544317},{"d":"2012-11-07","o":72.99,"h":73.84,"l":72.74,"c":73.51,"v":2091843},{"d":"2012-11-08","o":73.5,"h":74.11,"l":73.13,"c":73.22,"v":2308151},{"d":"2012-11-09","o":73.09,"h":74.16,"l":73.09,"c":73.76,"v":1447459},{"d":"2012-11-12","o":73.94,"h":74.3,"l":73.63,"c":73.96,"v":987926},{"d":"2012-11-13","o":74.51,"h":75.15,"l":74.27,"c":74.51,"v":1924829},{"d":"2012-11-14","o":74.68,"h":74.76,"l":73.86,"c":74.22,"v":1724087},{"d":"2012-11-15","o":74.16,"h":74.62,"l":73.54,"c":73.87,"v":1408975},{"d":"2012-11-16","o":73.95,"h":74.3,"l":73.36,"c":74.01,"v":1819107},{"d":"2012-11-19","o":74.53,"h":74.87,"l":74.26,"c":74.81,"v":1765057},{"d":"2012-11-20","o":74.56,"h":75.51,"l":74.56,"c":75.49,"v":871827},{"d":"2012-11-21","o":75.91,"h":75.95,"l":75.51,"c":75.8,"v":820263},{"d":"2012-11-23","o":76.18,"h":76.85,"l":76.03,"c":76.82,"v":391430},{"d":"2012-11-26","o":76.53,"h":77.1,"l":76.48,"c":77.1,"v":1051164},{"d":"2012-11-27","o":77.05,"h":77.1,"l":76.48,"c":76.66,"v":1373302},{"d":"2012-11-28","o":76.22,"h":76.66,"l":75.75,"c":76.27,"v":1703440},{"d":"2012-11-29","o":76.45,"h":77.01,"l":75.95,"c":76.18,"v":1720628},{"d":"2012-11-30","o":76.32,"h":76.96,"l":76.23,"c":76.73,"v":1490915},{"d":"2012-12-03","o":76.97,"h":77.14,"l":75.33,"c":75.46,"v":1171264},{"d":"2012-12-04","o":75.08,"h":76.02,"l":75.08,"c":75.58,"v":1011276},{"d":"2012-12-05","o":75.5,"h":76.04,"l":75.25,"c":75.85,"v":1064785},{"d":"2012-12-06","o":75.86,"h":76.05,"l":75.34,"c":75.99,"v":1344440},{"d":"2012-12-07","o":75.9,"h":76.85,"l":75.44,"c":76.84,"v":1203477},{"d":"2012-12-10","o":76.8,"h":76.97,"l":76.56,"c":76.88,"v":658113},{"d":"2012-12-11","o":77.02,"h":77.53,"l":76.79,"c":77,"v":966090},{"d":"2012-12-12","o":77.44,"h":77.52,"l":76.23,"c":76.37,"v":976792},{"d":"2012-12-13","o":76.46,"h":76.92,"l":76.31,"c":76.73,"v":746106},{"d":"2012-12-14","o":76.8,"h":77.06,"l":76.29,"c":76.36,"v":856476},{"d":"2012-12-17","o":76.46,"h":77.29,"l":76.39,"c":77.11,"v":821560},{"d":"2012-12-18","o":77.28,"h":78.38,"l":76.79,"c":78.14,"v":959928},{"d":"2012-12-19","o":78.25,"h":78.49,"l":77.49,"c":77.49,"v":1035814},{"d":"2012-12-20","o":77.62,"h":78.68,"l":77.56,"c":78.68,"v":1088243},{"d":"2012-12-21","o":78.3,"h":78.68,"l":77.76,"c":77.96,"v":1779218},{"d":"2012-12-24","o":78.22,"h":78.92,"l":77.73,"c":78.87,"v":527528},{"d":"2012-12-26","o":78.98,"h":79.84,"l":78.81,"c":79.32,"v":1097647},{"d":"2012-12-27","o":79.45,"h":79.47,"l":77.43,"c":78.45,"v":1314820},{"d":"2012-12-28","o":77.76,"h":77.8,"l":76.68,"c":76.72,"v":877232},{"d":"2012-12-31","o":76.22,"h":77.75,"l":75.86,"c":77.72,"v":874853},{"d":"2013-01-02","o":79.06,"h":79.5,"l":78.67,"c":79.43,"v":1312875},{"d":"2013-01-03","o":79.52,"h":79.93,"l":78.94,"c":79.15,"v":766321},{"d":"2013-01-04","o":79.43,"h":80.31,"l":79.27,"c":80.21,"v":1051813},{"d":"2013-01-07","o":79.91,"h":80.22,"l":79.32,"c":80.14,"v":898743},{"d":"2013-01-08","o":80.09,"h":80.31,"l":79.12,"c":80.29,"v":1425839},{"d":"2013-01-09","o":80.4,"h":81.51,"l":80.13,"c":81.37,"v":1547235},{"d":"2013-01-10","o":81.64,"h":81.64,"l":80.63,"c":81.3,"v":728270},{"d":"2013-01-11","o":81.46,"h":81.78,"l":80.9,"c":81.75,"v":808048},{"d":"2013-01-14","o":81.63,"h":81.78,"l":81.09,"c":81.4,"v":578119},{"d":"2013-01-15","o":81.03,"h":81.41,"l":80.78,"c":81.13,"v":514016},{"d":"2013-01-16","o":80.76,"h":81.23,"l":80.19,"c":80.75,"v":750106},{"d":"2013-01-17","o":81.09,"h":82.29,"l":80.93,"c":81.79,"v":912148},{"d":"2013-01-18","o":81.93,"h":82.2,"l":81.21,"c":82.04,"v":1255473},{"d":"2013-01-22","o":82.09,"h":82.9,"l":81.67,"c":82.7,"v":1126510},{"d":"2013-01-23","o":82.75,"h":83.25,"l":81.02,"c":81.81,"v":2117571},{"d":"2013-01-24","o":81.48,"h":82.04,"l":80.8,"c":81.62,"v":1272121},{"d":"2013-01-25","o":81.87,"h":82.08,"l":81.35,"c":81.74,"v":1107160},{"d":"2013-01-28","o":81.71,"h":81.79,"l":81.1,"c":81.42,"v":1028463},{"d":"2013-01-29","o":81.54,"h":82.47,"l":81.4,"c":82.22,"v":1096999},{"d":"2013-01-30","o":82.05,"h":82.29,"l":81.3,"c":81.4,"v":737026},{"d":"2013-01-31","o":81.15,"h":81.59,"l":80.82,"c":80.88,"v":1185208},{"d":"2013-02-01","o":81.54,"h":82.31,"l":81.45,"c":82.08,"v":960360},{"d":"2013-02-04","o":81.54,"h":81.73,"l":80.56,"c":80.61,"v":861233},{"d":"2013-02-05","o":81.05,"h":81.52,"l":80.85,"c":80.93,"v":886096},{"d":"2013-02-06","o":80.77,"h":81.08,"l":80.44,"c":80.94,"v":1093972},{"d":"2013-02-07","o":81.09,"h":81.09,"l":80.27,"c":80.81,"v":660059},{"d":"2013-02-08","o":80.99,"h":81.86,"l":80.79,"c":81.73,"v":845342},{"d":"2013-02-11","o":81.84,"h":82.09,"l":81.51,"c":81.79,"v":804913},{"d":"2013-02-12","o":81.8,"h":82.22,"l":81.21,"c":82.17,"v":1004357},{"d":"2013-02-13","o":82.28,"h":82.38,"l":81.73,"c":82.13,"v":925985},{"d":"2013-02-14","o":81.86,"h":82.21,"l":81.43,"c":82.04,"v":714433},{"d":"2013-02-15","o":82.06,"h":82.15,"l":81.37,"c":81.62,"v":865232},{"d":"2013-02-19","o":81.99,"h":82.45,"l":81.57,"c":82.05,"v":604171},{"d":"2013-02-20","o":82,"h":82.15,"l":80.99,"c":81.05,"v":1379356},{"d":"2013-02-21","o":80.68,"h":81.17,"l":78.63,"c":79.25,"v":2165135},{"d":"2013-02-22","o":79.57,"h":79.65,"l":78.93,"c":79.64,"v":1479349},{"d":"2013-02-25","o":80.01,"h":80.03,"l":77.91,"c":77.92,"v":1078406},{"d":"2013-02-26","o":78.25,"h":78.57,"l":77.84,"c":78.02,"v":1335576},{"d":"2013-02-27","o":78.1,"h":79.5,"l":77.96,"c":79.15,"v":1123700},{"d":"2013-02-28","o":79.07,"h":80.32,"l":79.04,"c":79.87,"v":1291903},{"d":"2013-03-01","o":79.42,"h":80.16,"l":78.93,"c":79.87,"v":799832},{"d":"2013-03-04","o":79.67,"h":80.05,"l":79.16,"c":79.87,"v":624602},{"d":"2013-03-05","o":80.25,"h":81.15,"l":80.14,"c":80.39,"v":937227},{"d":"2013-03-06","o":80.67,"h":80.74,"l":80.13,"c":80.21,"v":702218},{"d":"2013-03-07","o":80.36,"h":81.35,"l":80.19,"c":81.27,"v":977440},{"d":"2013-03-08","o":81.66,"h":82.54,"l":81.51,"c":82.42,"v":1303146},{"d":"2013-03-11","o":82.18,"h":82.36,"l":81.55,"c":82.17,"v":960577},{"d":"2013-03-12","o":82.17,"h":82.62,"l":81.81,"c":82.25,"v":759403},{"d":"2013-03-13","o":82.25,"h":82.44,"l":81.48,"c":82.33,"v":736918},{"d":"2013-03-14","o":82.52,"h":83.16,"l":82.33,"c":83.16,"v":711839},{"d":"2013-03-15","o":82.85,"h":83.57,"l":82.65,"c":83.41,"v":2058548},{"d":"2013-03-18","o":82.54,"h":82.59,"l":81.87,"c":82.26,"v":1019059},{"d":"2013-03-19","o":82.28,"h":82.59,"l":81.09,"c":81.6,"v":907608},{"d":"2013-03-20","o":81.95,"h":82.41,"l":81.71,"c":82.18,"v":961225},{"d":"2013-03-21","o":81.3,"h":81.36,"l":80.09,"c":80.57,"v":1510049},{"d":"2013-03-22","o":81.19,"h":81.44,"l":80.69,"c":80.96,"v":904689},{"d":"2013-03-25","o":81.4,"h":81.54,"l":80.62,"c":80.92,"v":1057110},{"d":"2013-03-26","o":81.21,"h":81.47,"l":80.9,"c":81.33,"v":809453},{"d":"2013-03-27","o":80.06,"h":80.06,"l":79.23,"c":79.81,"v":1063055},{"d":"2013-03-28","o":79.83,"h":80.73,"l":79.61,"c":80.59,"v":1448432},{"d":"2013-04-01","o":80.19,"h":80.32,"l":78.85,"c":79.1,"v":1380545},{"d":"2013-04-02","o":79.52,"h":79.62,"l":78.35,"c":78.64,"v":1044138},{"d":"2013-04-03","o":78.76,"h":78.82,"l":77.74,"c":77.96,"v":1194289},{"d":"2013-04-04","o":78.12,"h":79,"l":78,"c":78.97,"v":844261},{"d":"2013-04-05","o":78.24,"h":78.8,"l":77.76,"c":78.75,"v":719622},{"d":"2013-04-08","o":78.82,"h":79.26,"l":78.36,"c":79.23,"v":539095},{"d":"2013-04-09","o":79.53,"h":79.93,"l":78.98,"c":79.56,"v":721676},{"d":"2013-04-10","o":79.74,"h":79.95,"l":79.43,"c":79.87,"v":1381410},{"d":"2013-04-11","o":79.95,"h":80.78,"l":79.77,"c":80.7,"v":1331360},{"d":"2013-04-12","o":80.5,"h":80.67,"l":79.95,"c":80.42,"v":1172345},{"d":"2013-04-15","o":79.97,"h":80.14,"l":78.49,"c":78.5,"v":2176918},{"d":"2013-04-16","o":78.78,"h":80.09,"l":78.78,"c":80.02,"v":1006303},{"d":"2013-04-17","o":79.61,"h":79.98,"l":79.07,"c":79.35,"v":1319036},{"d":"2013-04-18","o":79.63,"h":79.91,"l":78.32,"c":78.49,"v":1146509},{"d":"2013-04-19","o":78.7,"h":79.48,"l":78.7,"c":79.29,"v":1744194},{"d":"2013-04-22","o":79.29,"h":80.03,"l":79.22,"c":79.82,"v":905229},{"d":"2013-04-23","o":79.3,"h":79.93,"l":78.2,"c":78.8,"v":2301773},{"d":"2013-04-24","o":79.01,"h":79.72,"l":78.92,"c":79.37,"v":1844510},{"d":"2013-04-25","o":79.2,"h":80.19,"l":78.94,"c":79.57,"v":903608},{"d":"2013-04-26","o":79.56,"h":79.63,"l":79.05,"c":79.18,"v":628602},{"d":"2013-04-29","o":79.49,"h":80.18,"l":79.18,"c":80.06,"v":752160},{"d":"2013-04-30","o":80.04,"h":80.44,"l":79.58,"c":80.44,"v":830208},{"d":"2013-05-01","o":80.19,"h":80.27,"l":79.21,"c":79.27,"v":707731},{"d":"2013-05-02","o":82.28,"h":84.09,"l":80.98,"c":82.37,"v":5636010},{"d":"2013-05-03","o":83.25,"h":83.46,"l":82.8,"c":83.07,"v":2065899},{"d":"2013-05-06","o":83.26,"h":83.26,"l":81.9,"c":82.68,"v":1309956},{"d":"2013-05-07","o":82.88,"h":83.43,"l":82.6,"c":83.28,"v":1014843},{"d":"2013-05-08","o":83.15,"h":84.34,"l":82.98,"c":84.32,"v":1069541},{"d":"2013-05-09","o":84.1,"h":84.53,"l":83.89,"c":84.19,"v":1235151},{"d":"2013-05-10","o":84.35,"h":84.57,"l":83.74,"c":84.38,"v":1033868},{"d":"2013-05-13","o":84.15,"h":84.38,"l":83.72,"c":84.03,"v":692597},{"d":"2013-05-14","o":84.15,"h":84.77,"l":83.78,"c":84.73,"v":962522},{"d":"2013-05-15","o":84.57,"h":85.52,"l":84.11,"c":85.46,"v":1349412},{"d":"2013-05-16","o":85.2,"h":85.99,"l":85.13,"c":85.82,"v":1050732},{"d":"2013-05-17","o":86.03,"h":87.41,"l":85.91,"c":87.26,"v":1146076},{"d":"2013-05-20","o":87.03,"h":88.26,"l":87.01,"c":87.71,"v":1215152},{"d":"2013-05-21","o":87.88,"h":88.33,"l":87.46,"c":87.75,"v":727621},{"d":"2013-05-22","o":87.65,"h":88.95,"l":87.45,"c":87.99,"v":2133570},{"d":"2013-05-23","o":86.47,"h":87.31,"l":86.13,"c":87.11,"v":1490699},{"d":"2013-05-24","o":86.69,"h":87.01,"l":86.27,"c":86.89,"v":991169},{"d":"2013-05-28","o":87.85,"h":88.03,"l":87.27,"c":87.61,"v":902527},{"d":"2013-05-29","o":87.17,"h":87.94,"l":86.98,"c":87.54,"v":963820},{"d":"2013-05-30","o":87.74,"h":87.97,"l":87.35,"c":87.78,"v":760592},{"d":"2013-05-31","o":87.43,"h":88.13,"l":87.15,"c":87.34,"v":1775110},{"d":"2013-06-03","o":87.32,"h":87.7,"l":86.94,"c":87.67,"v":1537723},{"d":"2013-06-04","o":87.42,"h":88.38,"l":87.27,"c":88.24,"v":1560424},{"d":"2013-06-05","o":87.95,"h":88.36,"l":87.05,"c":87.05,"v":2327609},{"d":"2013-06-06","o":87.13,"h":87.57,"l":86.73,"c":87.47,"v":1950773},{"d":"2013-06-07","o":87.77,"h":88.01,"l":86.96,"c":87.96,"v":1530480},{"d":"2013-06-10","o":87.97,"h":88.16,"l":87.65,"c":87.87,"v":1198721},{"d":"2013-06-11","o":87.06,"h":88.21,"l":86.73,"c":87.79,"v":1600529},{"d":"2013-06-12","o":88.21,"h":88.34,"l":87.61,"c":87.69,"v":2317232},{"d":"2013-06-13","o":87.59,"h":88.44,"l":87.24,"c":88.2,"v":1505293},{"d":"2013-06-14","o":88.56,"h":89.35,"l":88.11,"c":89.13,"v":2486949},{"d":"2013-06-17","o":89.4,"h":89.62,"l":89.04,"c":89.33,"v":1894453},{"d":"2013-06-18","o":89.32,"h":89.49,"l":88.94,"c":89.34,"v":1403570},{"d":"2013-06-19","o":89.47,"h":89.84,"l":88.92,"c":88.95,"v":1428650},{"d":"2013-06-20","o":88.23,"h":88.54,"l":87.09,"c":87.22,"v":2121571},{"d":"2013-06-21","o":87.22,"h":87.7,"l":86.6,"c":87.5,"v":2584563},{"d":"2013-06-24","o":86.62,"h":86.99,"l":85.67,"c":86.54,"v":2047306},{"d":"2013-06-25","o":87.16,"h":87.72,"l":86.88,"c":87.52,"v":2012930},{"d":"2013-06-26","o":88.51,"h":89.18,"l":88.25,"c":88.93,"v":1520318},{"d":"2013-06-27","o":87.4,"h":87.67,"l":85.45,"c":85.83,"v":3111659},{"d":"2013-06-28","o":85.73,"h":86.19,"l":84.47,"c":84.71,"v":3278349},{"d":"2013-07-01","o":84.65,"h":87.9,"l":83.81,"c":86.5,"v":3655942},{"d":"2013-07-02","o":85.23,"h":86.59,"l":83.69,"c":83.95,"v":4806558},{"d":"2013-07-03","o":83.82,"h":85.26,"l":83.37,"c":84.54,"v":1552857},{"d":"2013-07-05","o":85.35,"h":85.5,"l":84.44,"c":85,"v":1067920},{"d":"2013-07-08","o":84.88,"h":85.62,"l":84.53,"c":85.43,"v":1707440},{"d":"2013-07-09","o":85.85,"h":88.96,"l":85.82,"c":88.77,"v":4595547},{"d":"2013-07-10","o":88.53,"h":89.45,"l":87.75,"c":89.3,"v":2540134},{"d":"2013-07-11","o":90.3,"h":90.34,"l":89.36,"c":89.74,"v":1761814},{"d":"2013-07-12","o":89.77,"h":89.81,"l":88.89,"c":89.41,"v":1338927},{"d":"2013-07-15","o":89.38,"h":89.5,"l":88.95,"c":89.37,"v":1233637},{"d":"2013-07-16","o":88.8,"h":88.8,"l":87.7,"c":88.34,"v":1846348},{"d":"2013-07-17","o":88.81,"h":89.24,"l":88.63,"c":89.15,"v":1344872},{"d":"2013-07-18","o":89.54,"h":90.17,"l":88.97,"c":89.62,"v":1313199},{"d":"2013-07-19","o":89.63,"h":89.92,"l":88.83,"c":89.72,"v":1731654},{"d":"2013-07-22","o":89.48,"h":90.56,"l":89.47,"c":90.55,"v":3806201},{"d":"2013-07-23","o":93.46,"h":93.46,"l":90.56,"c":93.11,"v":4532741},{"d":"2013-07-24","o":92.91,"h":93.11,"l":92.22,"c":93.02,"v":1849483},{"d":"2013-07-25","o":94.38,"h":100.52,"l":94.26,"c":99.08,"v":8743020},{"d":"2013-07-26","o":98.62,"h":98.97,"l":96.11,"c":96.32,"v":8340456},{"d":"2013-07-29","o":96.47,"h":96.85,"l":95.05,"c":96.8,"v":2503812},{"d":"2013-07-30","o":96.98,"h":97.83,"l":96.35,"c":97.7,"v":1665172},{"d":"2013-07-31","o":100.63,"h":101.74,"l":99.46,"c":100.5,"v":7253078},{"d":"2013-08-01","o":101.29,"h":102.68,"l":98.42,"c":99.21,"v":4922766},{"d":"2013-08-02","o":98.8,"h":99,"l":97.77,"c":98.94,"v":2363390},{"d":"2013-08-05","o":99.98,"h":99.98,"l":98.83,"c":99.75,"v":1210936},{"d":"2013-08-06","o":99.06,"h":99.89,"l":98.72,"c":98.86,"v":1447243},{"d":"2013-08-07","o":98.7,"h":99.36,"l":98.09,"c":98.76,"v":1381842},{"d":"2013-08-08","o":99.19,"h":99.83,"l":98.27,"c":98.63,"v":1351466},{"d":"2013-08-09","o":98.41,"h":99.44,"l":98.36,"c":98.7,"v":799400},{"d":"2013-08-12","o":97.97,"h":97.97,"l":94.95,"c":95.47,"v":2800655},{"d":"2013-08-13","o":95.81,"h":96.43,"l":95.65,"c":96.16,"v":1290714},{"d":"2013-08-14","o":96.04,"h":96.39,"l":94.81,"c":95.08,"v":1121646},{"d":"2013-08-15","o":94.32,"h":94.39,"l":93.29,"c":93.84,"v":1579125},{"d":"2013-08-16","o":93.43,"h":93.76,"l":92.28,"c":93.33,"v":2444141},{"d":"2013-08-19","o":93.06,"h":94.19,"l":93.04,"c":93.91,"v":2208915},{"d":"2013-08-20","o":93.73,"h":94.74,"l":93.38,"c":94.57,"v":1773921},{"d":"2013-08-21","o":94.36,"h":94.7,"l":93.73,"c":94.08,"v":1520751},{"d":"2013-08-22","o":94.49,"h":95.94,"l":93.97,"c":95.26,"v":827506},{"d":"2013-08-23","o":95.3,"h":96.36,"l":94.93,"c":96.21,"v":890852},{"d":"2013-08-26","o":96.34,"h":96.67,"l":95.46,"c":95.58,"v":720378},{"d":"2013-08-27","o":94.97,"h":95.37,"l":94.13,"c":94.23,"v":893338},{"d":"2013-08-28","o":94,"h":94.36,"l":93.59,"c":93.87,"v":745458},{"d":"2013-08-29","o":93.71,"h":95.93,"l":93.56,"c":94.76,"v":749025},{"d":"2013-08-30","o":94.85,"h":95,"l":93.89,"c":94.49,"v":1021869},{"d":"2013-09-03","o":95.56,"h":95.9,"l":94.38,"c":95.2,"v":830424},{"d":"2013-09-04","o":95.16,"h":96.17,"l":94.73,"c":96.09,"v":721243},{"d":"2013-09-05","o":96.05,"h":96.43,"l":95.52,"c":96.06,"v":670544},{"d":"2013-09-06","o":96.22,"h":96.55,"l":95.16,"c":95.27,"v":987602},{"d":"2013-09-09","o":95.73,"h":97.86,"l":95.39,"c":97.82,"v":972900},{"d":"2013-09-10","o":98.17,"h":98.7,"l":97.74,"c":98.24,"v":818317},{"d":"2013-09-11","o":98.25,"h":98.61,"l":97.67,"c":98.32,"v":572173},{"d":"2013-09-12","o":98.07,"h":98.7,"l":97.65,"c":97.81,"v":546986},{"d":"2013-09-13","o":97.93,"h":98.4,"l":97.59,"c":98.2,"v":570768},{"d":"2013-09-16","o":99.36,"h":100.6,"l":98.73,"c":99.9,"v":1310172},{"d":"2013-09-17","o":99.66,"h":99.81,"l":98.3,"c":98.56,"v":2314637},{"d":"2013-09-18","o":98.66,"h":101.3,"l":98.21,"c":101.17,"v":1215693},{"d":"2013-09-19","o":101.27,"h":103.05,"l":101.27,"c":101.78,"v":1194721},{"d":"2013-09-20","o":101.78,"h":102.65,"l":100.43,"c":100.43,"v":2080060},{"d":"2013-09-23","o":100.04,"h":100.74,"l":99.04,"c":99.37,"v":998304},{"d":"2013-09-24","o":99.26,"h":99.96,"l":99.03,"c":99.18,"v":739188},{"d":"2013-09-25","o":99.63,"h":99.99,"l":98.9,"c":99.28,"v":707190},{"d":"2013-09-26","o":101.6,"h":106.15,"l":100.85,"c":101.55,"v":3767501},{"d":"2013-09-27","o":99.57,"h":100.15,"l":98.94,"c":98.98,"v":1446919},{"d":"2013-09-30","o":98.21,"h":99.13,"l":98.06,"c":98.58,"v":1108998},{"d":"2013-10-01","o":97.8,"h":99.83,"l":97.32,"c":99.08,"v":1548641},{"d":"2013-10-02","o":98.87,"h":99.57,"l":97.85,"c":99.13,"v":1359141},{"d":"2013-10-03","o":99.13,"h":99.31,"l":97.28,"c":97.53,"v":1814675},{"d":"2013-10-04","o":97.55,"h":98.58,"l":97.22,"c":98.34,"v":1328225},{"d":"2013-10-07","o":97.86,"h":98.22,"l":96.72,"c":96.78,"v":1234394},{"d":"2013-10-08","o":96.87,"h":96.91,"l":94.57,"c":94.89,"v":1791541},{"d":"2013-10-09","o":95.12,"h":96.59,"l":94.75,"c":96.2,"v":1420110},{"d":"2013-10-10","o":97.23,"h":99.91,"l":97.13,"c":99.72,"v":1997256},{"d":"2013-10-11","o":100.18,"h":100.6,"l":99.3,"c":100.57,"v":1228989},{"d":"2013-10-14","o":99.56,"h":101.14,"l":99.46,"c":100.99,"v":738107},{"d":"2013-10-15","o":100.57,"h":101.06,"l":99.75,"c":100,"v":1123916},{"d":"2013-10-16","o":100.88,"h":101.47,"l":100.31,"c":100.92,"v":889231},{"d":"2013-10-17","o":100.73,"h":101.85,"l":100.43,"c":101.64,"v":958415},{"d":"2013-10-18","o":101.95,"h":102.23,"l":101.28,"c":101.93,"v":1665713},{"d":"2013-10-21","o":101.74,"h":102.67,"l":101.67,"c":102.37,"v":589469},{"d":"2013-10-22","o":102.9,"h":103.56,"l":102.76,"c":103.36,"v":804588},{"d":"2013-10-23","o":103.31,"h":103.55,"l":101.81,"c":102.36,"v":778212},{"d":"2013-10-24","o":102.36,"h":103.36,"l":102.25,"c":103.03,"v":773672},{"d":"2013-10-25","o":102.83,"h":103.49,"l":102.36,"c":103.36,"v":969333},{"d":"2013-10-28","o":103.17,"h":103.22,"l":100.64,"c":101.33,"v":1758138},{"d":"2013-10-29","o":100.1,"h":101.2,"l":98.98,"c":99.42,"v":2526838},{"d":"2013-10-30","o":99.75,"h":101.54,"l":98.97,"c":99.17,"v":1887858},{"d":"2013-10-31","o":99.26,"h":101.19,"l":98.43,"c":100.84,"v":1650363},{"d":"2013-11-01","o":100.79,"h":101.53,"l":99.53,"c":99.91,"v":1232772},{"d":"2013-11-04","o":100.02,"h":100.74,"l":99.71,"c":100.62,"v":836154},{"d":"2013-11-05","o":100.31,"h":101.19,"l":99.67,"c":100.94,"v":695732},{"d":"2013-11-06","o":101.26,"h":101.85,"l":100.97,"c":101.68,"v":769348},{"d":"2013-11-07","o":101.55,"h":101.65,"l":99.93,"c":100.15,"v":1625392},{"d":"2013-11-08","o":100.14,"h":101.42,"l":100,"c":101.25,"v":962739},{"d":"2013-11-11","o":101.3,"h":101.65,"l":100.69,"c":100.92,"v":945335},{"d":"2013-11-12","o":100.93,"h":101.01,"l":99.82,"c":99.88,"v":1108349},{"d":"2013-11-13","o":99.66,"h":100.29,"l":99.38,"c":99.94,"v":1311685},{"d":"2013-11-14","o":100.24,"h":100.63,"l":99.71,"c":100.53,"v":1133537},{"d":"2013-11-15","o":100.85,"h":102.4,"l":100.66,"c":102.3,"v":1134401},{"d":"2013-11-18","o":102.26,"h":102.62,"l":101.4,"c":101.7,"v":907391},{"d":"2013-11-19","o":101.7,"h":102.35,"l":101.3,"c":101.84,"v":970846},{"d":"2013-11-20","o":101.75,"h":102.08,"l":101.06,"c":101.39,"v":931714},{"d":"2013-11-21","o":101.73,"h":101.91,"l":100.95,"c":101.49,"v":1091486},{"d":"2013-11-22","o":101.76,"h":103.07,"l":101.06,"c":102.84,"v":1196343},{"d":"2013-11-25","o":102.84,"h":103.25,"l":101.3,"c":101.5,"v":724702},{"d":"2013-11-26","o":101.07,"h":101.48,"l":100.57,"c":100.69,"v":1166507},{"d":"2013-11-27","o":100.88,"h":101.41,"l":100.51,"c":100.94,"v":780914},{"d":"2013-11-29","o":100.93,"h":101.53,"l":100.44,"c":100.68,"v":305274},{"d":"2013-12-02","o":100.79,"h":101,"l":99.44,"c":99.62,"v":1199586},{"d":"2013-12-03","o":99.44,"h":99.44,"l":98.34,"c":99.13,"v":1071271},{"d":"2013-12-04","o":98.98,"h":99.72,"l":98.47,"c":99.4,"v":784374},{"d":"2013-12-05","o":98.98,"h":99.31,"l":98.22,"c":98.53,"v":728702},{"d":"2013-12-06","o":99.73,"h":101.34,"l":99.4,"c":101.3,"v":823938},{"d":"2013-12-09","o":101.17,"h":101.3,"l":100.53,"c":101,"v":900581},{"d":"2013-12-10","o":100.36,"h":101.54,"l":100.31,"c":100.93,"v":676166},{"d":"2013-12-11","o":100.78,"h":100.8,"l":98.74,"c":98.83,"v":759727},{"d":"2013-12-12","o":98.72,"h":99.68,"l":98.18,"c":99.43,"v":754322},{"d":"2013-12-13","o":99.53,"h":100.15,"l":99.34,"c":99.65,"v":741674},{"d":"2013-12-16","o":99.92,"h":100.51,"l":99.05,"c":99.26,"v":930092},{"d":"2013-12-17","o":99.44,"h":100.23,"l":98.79,"c":99.35,"v":1421947},{"d":"2013-12-18","o":99.8,"h":99.9,"l":97.82,"c":99.24,"v":2035307},{"d":"2013-12-19","o":99.03,"h":102.73,"l":98.53,"c":102.61,"v":2425872},{"d":"2013-12-20","o":102.88,"h":103.85,"l":102.78,"c":102.96,"v":1570693},{"d":"2013-12-23","o":103.37,"h":104.17,"l":102.83,"c":104.09,"v":748484},{"d":"2013-12-24","o":104.17,"h":105.03,"l":103.93,"c":104.34,"v":488612},{"d":"2013-12-26","o":104.47,"h":105.3,"l":104.32,"c":105.14,"v":522231},{"d":"2013-12-27","o":105.34,"h":105.45,"l":104.49,"c":104.93,"v":515313},{"d":"2013-12-30","o":104.05,"h":104.83,"l":104.04,"c":104.15,"v":456939},{"d":"2013-12-31","o":104.1,"h":104.63,"l":103.05,"c":103.4,"v":1274283},{"d":"2014-01-02","o":103.2,"h":103.56,"l":102.78,"c":103.09,"v":907067},{"d":"2014-01-03","o":103.55,"h":103.67,"l":102.43,"c":102.89,"v":1143482},{"d":"2014-01-06","o":103.21,"h":103.61,"l":102.47,"c":103.14,"v":836586},{"d":"2014-01-07","o":103.79,"h":103.79,"l":101.76,"c":101.86,"v":1396760},{"d":"2014-01-08","o":102.02,"h":102.15,"l":100.93,"c":101.84,"v":1511562},{"d":"2014-01-09","o":101.98,"h":102.65,"l":101.07,"c":101.44,"v":1219260},{"d":"2014-01-10","o":101.84,"h":102.35,"l":101.22,"c":101.42,"v":1252879},{"d":"2014-01-13","o":101.24,"h":102.26,"l":100.24,"c":100.44,"v":1116781},{"d":"2014-01-14","o":100.75,"h":102.04,"l":100.06,"c":101.91,"v":869448},{"d":"2014-01-15","o":101.94,"h":103.74,"l":101.86,"c":102.91,"v":1420002},{"d":"2014-01-16","o":102.71,"h":103.48,"l":102.66,"c":103.32,"v":1209855},{"d":"2014-01-17","o":103.48,"h":104.1,"l":102.94,"c":103.62,"v":1479240},{"d":"2014-01-21","o":103.96,"h":104.47,"l":103.19,"c":103.65,"v":862962},{"d":"2014-01-22","o":104.26,"h":104.74,"l":103.3,"c":103.89,"v":1155589},{"d":"2014-01-23","o":103.03,"h":103.56,"l":102.52,"c":102.69,"v":896581},{"d":"2014-01-24","o":101.79,"h":102.08,"l":98.66,"c":98.71,"v":1252014},{"d":"2014-01-27","o":99.05,"h":99.33,"l":97.57,"c":98.28,"v":1206504},{"d":"2014-01-28","o":98.95,"h":99.86,"l":97.83,"c":99.71,"v":1588421},{"d":"2014-01-29","o":98.49,"h":99.57,"l":97.5,"c":98.06,"v":1779110},{"d":"2014-01-30","o":98.53,"h":98.56,"l":97.89,"c":97.98,"v":980143},{"d":"2014-01-31","o":96.98,"h":98.2,"l":96.03,"c":97.26,"v":1882994},{"d":"2014-02-03","o":97.57,"h":98.14,"l":95.65,"c":95.98,"v":1921261},{"d":"2014-02-04","o":96.49,"h":97.42,"l":96.01,"c":96.19,"v":1311685},{"d":"2014-02-05","o":95.93,"h":96.75,"l":95.03,"c":96.45,"v":916039},{"d":"2014-02-06","o":96.23,"h":99.3,"l":95.99,"c":99.2,"v":1634148},{"d":"2014-02-07","o":100.19,"h":101.15,"l":99.62,"c":101.05,"v":1822242},{"d":"2014-02-10","o":100.83,"h":102.32,"l":100.83,"c":101.58,"v":1728951},{"d":"2014-02-11","o":102.01,"h":103.72,"l":101.6,"c":103.55,"v":1738032},{"d":"2014-02-12","o":103.46,"h":103.85,"l":103.29,"c":103.49,"v":2209996},{"d":"2014-02-13","o":102.49,"h":108.27,"l":102.32,"c":108.17,"v":3282565},{"d":"2014-02-14","o":108.03,"h":108.74,"l":107.21,"c":108.58,"v":1474916},{"d":"2014-02-18","o":108.7,"h":109.98,"l":108.67,"c":109.2,"v":1415786},{"d":"2014-02-19","o":109.34,"h":109.72,"l":108.28,"c":108.31,"v":1520427},{"d":"2014-02-20","o":108.7,"h":109.2,"l":107.45,"c":108.89,"v":1468214},{"d":"2014-02-21","o":109.5,"h":110.3,"l":109.09,"c":109.41,"v":1429406},{"d":"2014-02-24","o":109.14,"h":110.14,"l":109.14,"c":109.83,"v":1681604},{"d":"2014-02-25","o":109.56,"h":111.01,"l":109.44,"c":110.7,"v":1639985},{"d":"2014-02-26","o":110.57,"h":111.34,"l":108.58,"c":108.67,"v":3178248},{"d":"2014-02-27","o":109.9,"h":110.67,"l":109.44,"c":110.4,"v":1553938},{"d":"2014-02-28","o":110.55,"h":113.08,"l":110.53,"c":112.23,"v":1757382},{"d":"2014-03-03","o":111.55,"h":112.01,"l":110.68,"c":111.49,"v":921120},{"d":"2014-03-04","o":112.86,"h":113.92,"l":112.54,"c":113.33,"v":1236340},{"d":"2014-03-05","o":113.33,"h":113.33,"l":112.35,"c":112.47,"v":782536},{"d":"2014-03-06","o":112.47,"h":114.34,"l":112.41,"c":113.27,"v":1171696},{"d":"2014-03-07","o":113.9,"h":114.02,"l":112.28,"c":112.55,"v":1005114},{"d":"2014-03-10","o":112.49,"h":112.67,"l":111.01,"c":112.03,"v":1386923},{"d":"2014-03-11","o":112.36,"h":113.06,"l":111.44,"c":111.51,"v":1661281},{"d":"2014-03-12","o":110.95,"h":111.22,"l":110.49,"c":110.78,"v":1558153},{"d":"2014-03-13","o":111.09,"h":111.87,"l":109.96,"c":110.37,"v":1062515},{"d":"2014-03-14","o":110.45,"h":111.13,"l":110.24,"c":110.8,"v":1113322},{"d":"2014-03-17","o":111.16,"h":112.23,"l":110.93,"c":111.79,"v":1009330},{"d":"2014-03-18","o":112.28,"h":112.72,"l":111.5,"c":112.7,"v":1279364},{"d":"2014-03-19","o":112.49,"h":113.27,"l":111.5,"c":111.97,"v":1651768},{"d":"2014-03-20","o":111.6,"h":113.1,"l":111.6,"c":113.05,"v":1116457},{"d":"2014-03-21","o":114.6,"h":115.08,"l":112.84,"c":113,"v":2150001},{"d":"2014-03-24","o":113.02,"h":114,"l":110.97,"c":111.18,"v":1551559},{"d":"2014-03-25","o":112.02,"h":112.34,"l":111.01,"c":111.89,"v":1049002},{"d":"2014-03-26","o":112.45,"h":112.57,"l":110.44,"c":110.47,"v":767726},{"d":"2014-03-27","o":110.33,"h":110.42,"l":109.16,"c":109.57,"v":1043273},{"d":"2014-03-28","o":109.52,"h":109.62,"l":108.49,"c":108.51,"v":1730249},{"d":"2014-03-31","o":109.61,"h":110.31,"l":108.68,"c":110.12,"v":1995202},{"d":"2014-04-01","o":110.02,"h":111.02,"l":110.02,"c":111.01,"v":845342},{"d":"2014-04-02","o":111.37,"h":112.68,"l":110.72,"c":112.64,"v":1147373},{"d":"2014-04-03","o":113.09,"h":113.71,"l":111.69,"c":112.07,"v":1087486},{"d":"2014-04-04","o":112.65,"h":113.06,"l":110.12,"c":110.18,"v":1173317},{"d":"2014-04-07","o":110.3,"h":110.3,"l":107.84,"c":108.03,"v":1142293},{"d":"2014-04-08","o":108.05,"h":108.89,"l":107.84,"c":108.34,"v":1162616},{"d":"2014-04-09","o":108.66,"h":110,"l":108.44,"c":109.57,"v":1495347},{"d":"2014-04-10","o":109.62,"h":110.61,"l":107.13,"c":107.17,"v":2290315},{"d":"2014-04-11","o":106.85,"h":107.96,"l":106.47,"c":106.51,"v":1818458},{"d":"2014-04-14","o":107.19,"h":107.45,"l":105.94,"c":106.56,"v":1106187},{"d":"2014-04-15","o":106.73,"h":107.64,"l":105.72,"c":107.59,"v":952361},{"d":"2014-04-16","o":108.38,"h":109.81,"l":108.09,"c":109.79,"v":1834457},{"d":"2014-04-17","o":109.57,"h":110.06,"l":109.07,"c":109.1,"v":1313631},{"d":"2014-04-21","o":108.84,"h":109.81,"l":108.48,"c":108.74,"v":1395247},{"d":"2014-04-22","o":108.86,"h":110.92,"l":108.48,"c":110.24,"v":1572531},{"d":"2014-04-23","o":110.68,"h":111.13,"l":108.53,"c":109.59,"v":1245636},{"d":"2014-04-24","o":110.11,"h":110.11,"l":109.09,"c":109.57,"v":798319},{"d":"2014-04-25","o":109.52,"h":109.52,"l":107.71,"c":108.34,"v":795508},{"d":"2014-04-28","o":108.03,"h":108.78,"l":106.97,"c":108.25,"v":1409840},{"d":"2014-04-29","o":108.82,"h":109.18,"l":108.15,"c":108.35,"v":870529},{"d":"2014-04-30","o":107.97,"h":108.9,"l":107.8,"c":108.71,"v":710649},{"d":"2014-05-01","o":108.76,"h":109.6,"l":108,"c":108.62,"v":959171},{"d":"2014-05-02","o":108.61,"h":109.59,"l":108.07,"c":109.36,"v":905986},{"d":"2014-05-05","o":108.97,"h":110.66,"l":108.58,"c":110.41,"v":807831},{"d":"2014-05-06","o":110.07,"h":111.36,"l":109.53,"c":109.89,"v":1197532},{"d":"2014-05-07","o":110.32,"h":111,"l":109.05,"c":110.93,"v":775509},{"d":"2014-05-08","o":110.77,"h":111.79,"l":109.81,"c":110.12,"v":601468},{"d":"2014-05-09","o":110.14,"h":110.43,"l":109.38,"c":109.82,"v":572281},{"d":"2014-05-12","o":110.46,"h":111.54,"l":110.06,"c":110.9,"v":1060245},{"d":"2014-05-13","o":111.01,"h":111.29,"l":110.25,"c":110.36,"v":565363},{"d":"2014-05-14","o":110.3,"h":111.24,"l":109.9,"c":110.73,"v":569147},{"d":"2014-05-15","o":110.41,"h":110.41,"l":107.92,"c":108.21,"v":1088135},{"d":"2014-05-16","o":108.31,"h":109.66,"l":107.93,"c":109.62,"v":1104242},{"d":"2014-05-19","o":109.61,"h":110.47,"l":109.08,"c":109.37,"v":590658},{"d":"2014-05-20","o":108.99,"h":109.4,"l":107.58,"c":108,"v":790319},{"d":"2014-05-21","o":108.39,"h":109.85,"l":107.87,"c":109.63,"v":833127},{"d":"2014-05-22","o":109.47,"h":110.08,"l":109.05,"c":109.33,"v":426563},{"d":"2014-05-23","o":109.32,"h":109.94,"l":108.83,"c":109.84,"v":635520},{"d":"2014-05-27","o":110.3,"h":110.75,"l":109.73,"c":109.89,"v":495422},{"d":"2014-05-28","o":109.9,"h":110.21,"l":109.39,"c":109.44,"v":401375},{"d":"2014-05-29","o":110.29,"h":111.3,"l":109.1,"c":111.21,"v":576497},{"d":"2014-05-30","o":110.87,"h":111.09,"l":110.24,"c":110.98,"v":536284},{"d":"2014-06-02","o":111.01,"h":112.91,"l":110.77,"c":112.7,"v":928147},{"d":"2014-06-03","o":112.42,"h":112.71,"l":111.79,"c":112.43,"v":715082},{"d":"2014-06-04","o":112.15,"h":112.61,"l":111.37,"c":111.42,"v":896257},{"d":"2014-06-05","o":112.12,"h":113.79,"l":110.6,"c":113.65,"v":1083703},{"d":"2014-06-06","o":113.76,"h":114.32,"l":113.41,"c":114.29,"v":609035},{"d":"2014-06-09","o":114.15,"h":114.16,"l":113.32,"c":113.74,"v":771942},{"d":"2014-06-10","o":113.45,"h":114.1,"l":112.68,"c":114.08,"v":1333089},{"d":"2014-06-11","o":113.41,"h":113.74,"l":112.71,"c":112.85,"v":652275},{"d":"2014-06-12","o":112.78,"h":112.78,"l":110.38,"c":110.58,"v":1075595},{"d":"2014-06-13","o":110.63,"h":112.38,"l":110.45,"c":112.05,"v":757024},{"d":"2014-06-16","o":112,"h":112,"l":110.65,"c":111.49,"v":884258},{"d":"2014-06-17","o":111.17,"h":112.52,"l":110.82,"c":112.49,"v":869232},{"d":"2014-06-18","o":119.06,"h":121.63,"l":118.94,"c":120.93,"v":9937849},{"d":"2014-06-19","o":120.53,"h":121.14,"l":119.69,"c":119.98,"v":2269343},{"d":"2014-06-20","o":120.49,"h":121.03,"l":120,"c":120.95,"v":2659368},{"d":"2014-06-23","o":120.8,"h":120.83,"l":119.94,"c":120.38,"v":814858},{"d":"2014-06-24","o":120.31,"h":120.41,"l":119.28,"c":119.54,"v":1487564},{"d":"2014-06-25","o":119.53,"h":120.44,"l":118.53,"c":119.83,"v":1024248},{"d":"2014-06-26","o":120,"h":120.2,"l":118.43,"c":119.18,"v":995169},{"d":"2014-06-27","o":117.36,"h":119.01,"l":117.13,"c":118.97,"v":1637499},{"d":"2014-06-30","o":118.79,"h":119.66,"l":117.8,"c":118.98,"v":1519346},{"d":"2014-07-01","o":118.69,"h":119.78,"l":117.72,"c":119.57,"v":1688306},{"d":"2014-07-02","o":119.94,"h":119.94,"l":118.83,"c":118.99,"v":897122},{"d":"2014-07-03","o":119.7,"h":119.82,"l":119.33,"c":119.72,"v":561471},{"d":"2014-07-07","o":119.11,"h":119.52,"l":118.72,"c":119.25,"v":764699},{"d":"2014-07-08","o":118.56,"h":119.55,"l":118.35,"c":118.95,"v":910202},{"d":"2014-07-09","o":119.68,"h":119.78,"l":118.86,"c":119.59,"v":904581},{"d":"2014-07-10","o":118.41,"h":119.43,"l":118.11,"c":119.05,"v":764051},{"d":"2014-07-11","o":118.87,"h":119.75,"l":118.71,"c":119.72,"v":682760},{"d":"2014-07-14","o":120.24,"h":120.24,"l":119.51,"c":119.9,"v":999385},{"d":"2014-07-15","o":120.24,"h":120.95,"l":119.58,"c":119.89,"v":1550370},{"d":"2014-07-16","o":120.25,"h":120.61,"l":119.57,"c":120.07,"v":894528},{"d":"2014-07-17","o":119.69,"h":120.12,"l":118.88,"c":119.09,"v":1040354},{"d":"2014-07-18","o":119.52,"h":120.41,"l":118.74,"c":120.24,"v":1257311},{"d":"2014-07-21","o":119.64,"h":120.41,"l":119.38,"c":120.31,"v":998844},{"d":"2014-07-22","o":120.3,"h":120.78,"l":120,"c":120.56,"v":1068136},{"d":"2014-07-23","o":120.44,"h":126.1,"l":120.31,"c":125.89,"v":4648084},{"d":"2014-07-24","o":125.14,"h":126.21,"l":124.66,"c":125.03,"v":1802676},{"d":"2014-07-25","o":124.63,"h":125.81,"l":124.59,"c":125.69,"v":1319577},{"d":"2014-07-28","o":125.58,"h":126.11,"l":124.72,"c":126.11,"v":1408435},{"d":"2014-07-29","o":126.27,"h":126.55,"l":125.68,"c":125.68,"v":1575558},{"d":"2014-07-30","o":125.97,"h":126.65,"l":124.59,"c":125.2,"v":1060569},{"d":"2014-07-31","o":124.15,"h":124.9,"l":122.05,"c":122.06,"v":1590259},{"d":"2014-08-01","o":121.61,"h":123.59,"l":121.39,"c":123.15,"v":1800946},{"d":"2014-08-04","o":124.13,"h":125.37,"l":123.1,"c":125.18,"v":934957},{"d":"2014-08-05","o":125.07,"h":125.07,"l":122.2,"c":122.72,"v":3120198},{"d":"2014-08-06","o":122.45,"h":123.17,"l":121.98,"c":122.41,"v":1589935},{"d":"2014-08-07","o":122.98,"h":122.98,"l":120.89,"c":121.33,"v":1129969},{"d":"2014-08-08","o":121.63,"h":122.81,"l":121.15,"c":122.73,"v":1013654},{"d":"2014-08-11","o":123.31,"h":123.53,"l":122.02,"c":122.14,"v":961117},{"d":"2014-08-12","o":122.25,"h":122.42,"l":121.25,"c":122.1,"v":631088},{"d":"2014-08-13","o":122.77,"h":122.84,"l":122.17,"c":122.52,"v":1233313},{"d":"2014-08-14","o":122.67,"h":123.14,"l":122.28,"c":122.62,"v":586983},{"d":"2014-08-15","o":122.89,"h":123.79,"l":121.7,"c":122.83,"v":908905},{"d":"2014-08-18","o":123.4,"h":124.25,"l":123.4,"c":124.09,"v":1069650},{"d":"2014-08-19","o":124.16,"h":124.7,"l":123.56,"c":124.31,"v":1450486},{"d":"2014-08-20","o":124.26,"h":124.33,"l":123.34,"c":123.78,"v":811182},{"d":"2014-08-21","o":123.86,"h":123.98,"l":122.97,"c":123.15,"v":1229205},{"d":"2014-08-22","o":123.18,"h":123.31,"l":122.56,"c":122.8,"v":842748},{"d":"2014-08-25","o":123.34,"h":123.81,"l":122.72,"c":123.2,"v":758862},{"d":"2014-08-26","o":123.79,"h":123.79,"l":123.05,"c":123.4,"v":749890},{"d":"2014-08-27","o":123.06,"h":123.77,"l":122.47,"c":123.03,"v":1188343},{"d":"2014-08-28","o":122.57,"h":123.87,"l":122.01,"c":123.35,"v":1988716},{"d":"2014-08-29","o":123.68,"h":123.84,"l":122.69,"c":123.23,"v":1037976},{"d":"2014-09-02","o":123.19,"h":123.51,"l":121.84,"c":122.38,"v":1355790},{"d":"2014-09-03","o":122.37,"h":123.44,"l":122.37,"c":122.92,"v":1103701},{"d":"2014-09-04","o":122.93,"h":123.4,"l":122.28,"c":122.51,"v":840694},{"d":"2014-09-05","o":122.3,"h":122.65,"l":121.67,"c":122.61,"v":914850},{"d":"2014-09-08","o":122.39,"h":123.4,"l":121.79,"c":122.1,"v":1006735},{"d":"2014-09-09","o":122.15,"h":122.15,"l":119.81,"c":120.36,"v":1364114},{"d":"2014-09-10","o":120.19,"h":121.86,"l":119.48,"c":121.75,"v":4122069},{"d":"2014-09-11","o":120.69,"h":120.73,"l":118.44,"c":118.81,"v":3394448},{"d":"2014-09-12","o":118.77,"h":119.38,"l":117.91,"c":118.61,"v":2206970},{"d":"2014-09-15","o":118.25,"h":119.39,"l":117.32,"c":119.29,"v":2624776},{"d":"2014-09-16","o":119.08,"h":122.37,"l":118.73,"c":121.63,"v":3674319},{"d":"2014-09-17","o":122.1,"h":123.05,"l":120.46,"c":121.11,"v":2487705},{"d":"2014-09-18","o":121.85,"h":127.15,"l":121.24,"c":123.07,"v":5134101},{"d":"2014-09-19","o":123.67,"h":125.77,"l":123.38,"c":124.42,"v":7178272},{"d":"2014-09-22","o":124.42,"h":124.61,"l":123.74,"c":124.14,"v":2073899},{"d":"2014-09-23","o":124.14,"h":124.35,"l":123.36,"c":123.41,"v":2203727},{"d":"2014-09-24","o":123.77,"h":125.81,"l":123.32,"c":125.51,"v":1919964},{"d":"2014-09-25","o":124.75,"h":125,"l":122.84,"c":123.05,"v":1952178},{"d":"2014-09-26","o":123.03,"h":125.14,"l":123.03,"c":124.67,"v":1395031},{"d":"2014-09-29","o":123.02,"h":123.84,"l":122.88,"c":123.15,"v":1232664},{"d":"2014-09-30","o":123.14,"h":123.31,"l":120.43,"c":120.43,"v":1947422},{"d":"2014-10-01","o":119.74,"h":119.99,"l":116.74,"c":117,"v":3268728},{"d":"2014-10-02","o":116.87,"h":118.61,"l":115.16,"c":117.87,"v":2629208},{"d":"2014-10-03","o":119.4,"h":119.8,"l":118.11,"c":118.93,"v":1470052},{"d":"2014-10-06","o":119.3,"h":119.31,"l":118.35,"c":119.03,"v":1446810},{"d":"2014-10-07","o":118.27,"h":118.38,"l":116.24,"c":116.42,"v":2271397},{"d":"2014-10-08","o":116.37,"h":117.4,"l":114.19,"c":117.21,"v":2490084},{"d":"2014-10-09","o":117.02,"h":117.13,"l":113.01,"c":114.07,"v":2865082},{"d":"2014-10-10","o":113.36,"h":114.64,"l":112.34,"c":113.75,"v":2840868},{"d":"2014-10-13","o":113.47,"h":114.1,"l":109.89,"c":110.11,"v":2521973},{"d":"2014-10-14","o":110.64,"h":113.51,"l":109.34,"c":111.94,"v":3184302},{"d":"2014-10-15","o":110.31,"h":117.35,"l":109.38,"c":116.81,"v":3938083},{"d":"2014-10-16","o":115.85,"h":119.53,"l":115.23,"c":118.14,"v":3267647},{"d":"2014-10-17","o":119.15,"h":120.01,"l":118.33,"c":119.34,"v":2205456},{"d":"2014-10-20","o":119.27,"h":120.23,"l":118.75,"c":120.23,"v":1428866},{"d":"2014-10-21","o":120.07,"h":121.83,"l":119.81,"c":120.95,"v":2381984},{"d":"2014-10-22","o":121.54,"h":122.53,"l":119.78,"c":119.89,"v":1581395},{"d":"2014-10-23","o":121.15,"h":121.27,"l":119.4,"c":119.81,"v":1699548},{"d":"2014-10-24","o":119.8,"h":122.1,"l":119.23,"c":121.65,"v":1414597},{"d":"2014-10-27","o":120.66,"h":120.66,"l":118.25,"c":118.92,"v":2190322},{"d":"2014-10-28","o":119.44,"h":120.5,"l":119,"c":120,"v":1663659},{"d":"2014-10-29","o":120.01,"h":120.03,"l":117.33,"c":119.2,"v":4039048},{"d":"2014-10-30","o":121.18,"h":125.88,"l":121.18,"c":123.57,"v":3396394},{"d":"2014-10-31","o":124.32,"h":125.27,"l":123.17,"c":124.57,"v":3084742},{"d":"2014-11-03","o":124.52,"h":126.02,"l":123.33,"c":125.25,"v":1837268},{"d":"2014-11-04","o":124.88,"h":125.04,"l":123.1,"c":123.65,"v":2091951},{"d":"2014-11-05","o":124.88,"h":124.97,"l":123.56,"c":123.93,"v":1599664},{"d":"2014-11-06","o":124.26,"h":125.03,"l":123.44,"c":124.89,"v":1277202},{"d":"2014-11-07","o":125.23,"h":125.57,"l":124.33,"c":124.83,"v":1050300},{"d":"2014-11-10","o":124.88,"h":125.01,"l":124.2,"c":124.79,"v":733891},{"d":"2014-11-11","o":124.82,"h":125.21,"l":124.41,"c":124.81,"v":867503},{"d":"2014-11-12","o":124.88,"h":125.21,"l":124.42,"c":124.69,"v":1524751},{"d":"2014-11-13","o":124.87,"h":125.69,"l":124.54,"c":125.37,"v":887501},{"d":"2014-11-14","o":125.1,"h":125.99,"l":124.38,"c":124.62,"v":787617},{"d":"2014-11-17","o":124.75,"h":125.71,"l":124.42,"c":125.63,"v":1525291},{"d":"2014-11-18","o":125.81,"h":128.81,"l":125.62,"c":128.49,"v":1339035},{"d":"2014-11-19","o":129.42,"h":131.81,"l":129.35,"c":131.49,"v":1997580},{"d":"2014-11-20","o":130.67,"h":132.09,"l":130.42,"c":131.99,"v":1214504},{"d":"2014-11-21","o":133.13,"h":134.5,"l":132.87,"c":134.27,"v":1831755},{"d":"2014-11-24","o":134.27,"h":134.71,"l":133.45,"c":133.9,"v":1139806},{"d":"2014-11-25","o":134.01,"h":135.49,"l":134.01,"c":134.46,"v":1889912},{"d":"2014-11-26","o":134.02,"h":134.4,"l":133.09,"c":134.33,"v":1000033},{"d":"2014-11-28","o":133.98,"h":134.14,"l":132.66,"c":133.05,"v":595739},{"d":"2014-12-01","o":132.87,"h":133.73,"l":132.26,"c":133.29,"v":1033112},{"d":"2014-12-02","o":133.08,"h":133.63,"l":132.6,"c":133.03,"v":1072568},{"d":"2014-12-03","o":132.89,"h":134.78,"l":132.67,"c":134.49,"v":1019059},{"d":"2014-12-04","o":134.13,"h":135.35,"l":133.42,"c":134.88,"v":892906},{"d":"2014-12-05","o":135,"h":136.48,"l":134.89,"c":135.74,"v":851612},{"d":"2014-12-08","o":135.62,"h":135.7,"l":134.24,"c":134.68,"v":1020680},{"d":"2014-12-09","o":133.81,"h":134.17,"l":132.64,"c":133.92,"v":993871},{"d":"2014-12-10","o":133.53,"h":133.97,"l":130.89,"c":131.37,"v":1276337},{"d":"2014-12-11","o":132.22,"h":133.7,"l":131.48,"c":132.53,"v":1254392},{"d":"2014-12-12","o":131.25,"h":131.94,"l":127.63,"c":127.72,"v":1942665},{"d":"2014-12-15","o":128.51,"h":128.7,"l":125.26,"c":127.03,"v":2156919},{"d":"2014-12-16","o":126.29,"h":129.39,"l":126.16,"c":126.57,"v":1336981},{"d":"2014-12-17","o":127.23,"h":130.76,"l":126.86,"c":130.4,"v":1695873},{"d":"2014-12-18","o":131.94,"h":133.85,"l":131.73,"c":133.63,"v":2438520},{"d":"2014-12-19","o":134.13,"h":137.59,"l":133.63,"c":136.02,"v":2471274},{"d":"2014-12-22","o":135.99,"h":136.78,"l":135.54,"c":136.75,"v":1072460},{"d":"2014-12-23","o":137.22,"h":138.09,"l":137.04,"c":137.45,"v":720270},{"d":"2014-12-24","o":137.45,"h":137.91,"l":136.96,"c":137.45,"v":294356},{"d":"2014-12-26","o":137.58,"h":138.4,"l":136.95,"c":137.95,"v":349379},{"d":"2014-12-29","o":137.58,"h":138.11,"l":136.69,"c":137.22,"v":575741},{"d":"2014-12-30","o":135.92,"h":136.85,"l":135.23,"c":135.47,"v":702218},{"d":"2014-12-31","o":134.76,"h":135.85,"l":133.32,"c":133.42,"v":1121321},{"d":"2015-01-02","o":132.65,"h":134.91,"l":132.17,"c":134.53,"v":1453513},{"d":"2015-01-05","o":133.54,"h":133.54,"l":129.25,"c":130.23,"v":1905371},{"d":"2015-01-06","o":130.89,"h":132.05,"l":129.24,"c":130.19,"v":1280120},{"d":"2015-01-07","o":131.2,"h":131.96,"l":130.19,"c":131.59,"v":731945},{"d":"2015-01-08","o":132.19,"h":134.97,"l":132.19,"c":134.63,"v":1077865},{"d":"2015-01-09","o":134.95,"h":134.95,"l":132.47,"c":132.62,"v":803399},{"d":"2015-01-12","o":132.52,"h":132.6,"l":130.93,"c":131.7,"v":573362},{"d":"2015-01-13","o":132.53,"h":133.48,"l":129.6,"c":131.01,"v":744917},{"d":"2015-01-14","o":129.04,"h":129.71,"l":127.31,"c":129.44,"v":1106728},{"d":"2015-01-15","o":130.75,"h":131.41,"l":128.68,"c":129.01,"v":992034},{"d":"2015-01-16","o":129.05,"h":129.88,"l":126.8,"c":129.24,"v":1582584},{"d":"2015-01-20","o":130.41,"h":131.1,"l":128.57,"c":130.79,"v":1045868},{"d":"2015-01-21","o":130.74,"h":132.9,"l":130.09,"c":132.38,"v":807615},{"d":"2015-01-22","o":133.02,"h":133.64,"l":131.02,"c":133.51,"v":954955},{"d":"2015-01-23","o":133.21,"h":133.28,"l":131.55,"c":132.71,"v":916580},{"d":"2015-01-26","o":132.34,"h":132.79,"l":131.06,"c":132.36,"v":1316766},{"d":"2015-01-27","o":130.95,"h":132.44,"l":129.96,"c":131.22,"v":1340981},{"d":"2015-01-28","o":131.59,"h":132.19,"l":128.02,"c":128.43,"v":2004282},{"d":"2015-01-29","o":132.28,"h":136.96,"l":132.28,"c":135.98,"v":3730747},{"d":"2015-01-30","o":134.74,"h":137.84,"l":134.14,"c":134.7,"v":2864974},{"d":"2015-02-02","o":133.55,"h":137.06,"l":131.25,"c":136.61,"v":1470268},{"d":"2015-02-03","o":137.36,"h":137.97,"l":135.58,"c":137.29,"v":1420326},{"d":"2015-02-04","o":136.97,"h":138.3,"l":136.2,"c":137.3,"v":1068244},{"d":"2015-02-05","o":138.09,"h":140.21,"l":137.79,"c":140.17,"v":1305524},{"d":"2015-02-06","o":139.94,"h":140.41,"l":138.55,"c":139.06,"v":809237},{"d":"2015-02-09","o":138.95,"h":139.78,"l":138.15,"c":138.55,"v":934525},{"d":"2015-02-10","o":138.78,"h":139.56,"l":137.51,"c":139.03,"v":989656},{"d":"2015-02-11","o":138.66,"h":139.26,"l":137.59,"c":138.77,"v":817236},{"d":"2015-02-12","o":139.67,"h":141.14,"l":138.87,"c":140.81,"v":1556856},{"d":"2015-02-13","o":140.67,"h":142.07,"l":140.42,"c":141.36,"v":786860},{"d":"2015-02-17","o":141.09,"h":142.64,"l":140.8,"c":141.96,"v":894311},{"d":"2015-02-18","o":141.96,"h":142.49,"l":141.17,"c":142.34,"v":773564},{"d":"2015-02-19","o":142.92,"h":145.34,"l":142.51,"c":144.38,"v":1037760},{"d":"2015-02-20","o":144.14,"h":145.91,"l":143.02,"c":145.85,"v":971170},{"d":"2015-02-23","o":145.07,"h":145.57,"l":144.16,"c":144.4,"v":897230},{"d":"2015-02-24","o":144.72,"h":145.74,"l":144.26,"c":145.22,"v":801129},{"d":"2015-02-25","o":145.22,"h":145.83,"l":145.06,"c":145.28,"v":487315},{"d":"2015-02-26","o":145,"h":145.49,"l":144.17,"c":144.89,"v":555850},{"d":"2015-02-27","o":145.03,"h":145.12,"l":144.26,"c":144.44,"v":701245},{"d":"2015-03-02","o":144.44,"h":146.35,"l":144.31,"c":146.28,"v":954523},{"d":"2015-03-03","o":146.01,"h":146.35,"l":144.18,"c":144.37,"v":741674},{"d":"2015-03-04","o":144.22,"h":144.96,"l":142.86,"c":143.15,"v":1212774},{"d":"2015-03-05","o":143.2,"h":143.44,"l":142.65,"c":143.26,"v":660707},{"d":"2015-03-06","o":142.23,"h":142.65,"l":140.9,"c":141.17,"v":1074406},{"d":"2015-03-09","o":141.79,"h":142.69,"l":141.51,"c":142.36,"v":639303},{"d":"2015-03-10","o":141.04,"h":141.3,"l":139.94,"c":140.7,"v":1045003},{"d":"2015-03-11","o":141.21,"h":141.34,"l":139.95,"c":139.96,"v":863611},{"d":"2015-03-12","o":140.72,"h":141.97,"l":140.61,"c":141.8,"v":790752},{"d":"2015-03-13","o":141.25,"h":141.67,"l":139.8,"c":140.61,"v":733350},{"d":"2015-03-16","o":141.44,"h":141.94,"l":140.56,"c":141.19,"v":706542},{"d":"2015-03-17","o":140.9,"h":141.76,"l":140.04,"c":141.2,"v":854855},{"d":"2015-03-18","o":140.39,"h":144.12,"l":139.08,"c":143.09,"v":1284552},{"d":"2015-03-19","o":142.25,"h":142.49,"l":140.22,"c":140.83,"v":842207},{"d":"2015-03-20","o":140.56,"h":142.14,"l":139.64,"c":141.27,"v":2017687},{"d":"2015-03-23","o":141.27,"h":141.72,"l":140.51,"c":140.51,"v":879394},{"d":"2015-03-24","o":140.61,"h":141.35,"l":140.28,"c":140.78,"v":683516},{"d":"2015-03-25","o":140.9,"h":142.11,"l":139.34,"c":139.37,"v":898203},{"d":"2015-03-26","o":138.69,"h":140.57,"l":137.75,"c":139.83,"v":911391},{"d":"2015-03-27","o":139.95,"h":141.69,"l":139.09,"c":141.3,"v":1147806},{"d":"2015-03-30","o":142.47,"h":142.97,"l":141.54,"c":142.28,"v":1728411},{"d":"2015-03-31","o":141.75,"h":142.56,"l":139.83,"c":139.94,"v":1750896},{"d":"2015-04-01","o":139.58,"h":140.44,"l":138.15,"c":138.84,"v":1523561},{"d":"2015-04-02","o":138.6,"h":140.35,"l":138.39,"c":139.72,"v":635520},{"d":"2015-04-06","o":139.75,"h":141.1,"l":139.33,"c":140.69,"v":945335},{"d":"2015-04-07","o":140.34,"h":141.94,"l":139.8,"c":139.85,"v":716163},{"d":"2015-04-08","o":140.08,"h":140.82,"l":138.96,"c":139.66,"v":692813},{"d":"2015-04-09","o":139.66,"h":140.8,"l":139.24,"c":140.66,"v":585145},{"d":"2015-04-10","o":140.83,"h":141.08,"l":139.68,"c":140.54,"v":551202},{"d":"2015-04-13","o":140.2,"h":141.07,"l":139.26,"c":139.3,"v":881664},{"d":"2015-04-14","o":139.7,"h":140.98,"l":139.23,"c":140.46,"v":1032679},{"d":"2015-04-15","o":140.94,"h":142.4,"l":140.57,"c":140.93,"v":874637},{"d":"2015-04-16","o":140.61,"h":140.61,"l":139.45,"c":140.23,"v":671842},{"d":"2015-04-17","o":139.45,"h":140.05,"l":137.49,"c":138.62,"v":1061866},{"d":"2015-04-20","o":139.22,"h":140.23,"l":138.63,"c":140.03,"v":715622},{"d":"2015-04-21","o":140.61,"h":140.97,"l":139.75,"c":140.55,"v":730648},{"d":"2015-04-22","o":140.43,"h":140.72,"l":139.09,"c":140.12,"v":582443},{"d":"2015-04-23","o":139.89,"h":140.14,"l":138.79,"c":139.32,"v":668815},{"d":"2015-04-24","o":139.37,"h":139.76,"l":138.18,"c":138.82,"v":1158616},{"d":"2015-04-27","o":138.71,"h":140.78,"l":137.55,"c":139.74,"v":2177891},{"d":"2015-04-28","o":139.55,"h":142.07,"l":138.58,"c":141.5,"v":2680880},{"d":"2015-04-29","o":140.44,"h":141.53,"l":140.03,"c":140.49,"v":1503671},{"d":"2015-04-30","o":141.86,"h":141.86,"l":131.61,"c":132.68,"v":5185017},{"d":"2015-05-01","o":132.98,"h":136.82,"l":132.76,"c":135.62,"v":2106977},{"d":"2015-05-04","o":136.85,"h":137.91,"l":136.09,"c":136.52,"v":1213098},{"d":"2015-05-05","o":137.09,"h":137.83,"l":134.1,"c":134.51,"v":1100890},{"d":"2015-05-06","o":135.42,"h":136.11,"l":133.87,"c":134.64,"v":789779},{"d":"2015-05-07","o":134.39,"h":135.59,"l":133.57,"c":135.24,"v":854531},{"d":"2015-05-08","o":136.79,"h":137.85,"l":136.53,"c":136.88,"v":995169},{"d":"2015-05-11","o":136.35,"h":137.17,"l":135.02,"c":135.07,"v":981872},{"d":"2015-05-12","o":134.09,"h":134.81,"l":133.35,"c":133.65,"v":824371},{"d":"2015-05-13","o":133.82,"h":135.11,"l":132.87,"c":134.09,"v":2067953},{"d":"2015-05-14","o":135.06,"h":136.66,"l":133.98,"c":136.56,"v":1076784},{"d":"2015-05-15","o":136.86,"h":137.8,"l":136.15,"c":137.35,"v":981548},{"d":"2015-05-18","o":137.29,"h":137.46,"l":136.31,"c":136.85,"v":569687},{"d":"2015-05-19","o":136.89,"h":138.18,"l":136.12,"c":136.46,"v":822209},{"d":"2015-05-20","o":136.65,"h":136.92,"l":135.81,"c":136.1,"v":692597},{"d":"2015-05-21","o":135.72,"h":137.29,"l":135.61,"c":136.9,"v":657897},{"d":"2015-05-22","o":136.47,"h":136.98,"l":135.4,"c":135.77,"v":810101},{"d":"2015-05-26","o":135.09,"h":135.45,"l":134.41,"c":135.1,"v":723838},{"d":"2015-05-27","o":135.06,"h":136.96,"l":134.64,"c":136.48,"v":666761},{"d":"2015-05-28","o":135.96,"h":137.2,"l":135.85,"c":137.1,"v":562336},{"d":"2015-05-29","o":136.77,"h":137.29,"l":135.44,"c":135.76,"v":1153211},{"d":"2015-06-01","o":136.59,"h":137,"l":135.33,"c":136.4,"v":713892},{"d":"2015-06-02","o":136.11,"h":137.6,"l":135.31,"c":137.05,"v":1083162},{"d":"2015-06-03","o":137.04,"h":137.92,"l":136.92,"c":137.22,"v":1291146},{"d":"2015-06-04","o":134.2,"h":136.18,"l":133.83,"c":135,"v":1521291},{"d":"2015-06-05","o":134.46,"h":135.03,"l":133.76,"c":134.67,"v":915499},{"d":"2015-06-08","o":134.56,"h":134.85,"l":133.69,"c":133.71,"v":613792},{"d":"2015-06-09","o":134.25,"h":134.67,"l":132.9,"c":133.61,"v":1000790},{"d":"2015-06-10","o":134.57,"h":135.38,"l":134.08,"c":135,"v":712271},{"d":"2015-06-11","o":135.2,"h":136.44,"l":135.04,"c":135.25,"v":708055},{"d":"2015-06-12","o":134.76,"h":135.43,"l":133.86,"c":134.09,"v":654437},{"d":"2015-06-15","o":133.36,"h":134.29,"l":132.41,"c":133.33,"v":842207},{"d":"2015-06-16","o":133.4,"h":135.16,"l":133.4,"c":134.79,"v":699299},{"d":"2015-06-17","o":135.28,"h":135.77,"l":134.34,"c":135.22,"v":817128},{"d":"2015-06-18","o":135.89,"h":136.64,"l":135.62,"c":135.93,"v":968036},{"d":"2015-06-19","o":135.58,"h":136.09,"l":134.21,"c":134.29,"v":910094},{"d":"2015-06-22","o":135.02,"h":135.62,"l":134.26,"c":134.92,"v":969765},{"d":"2015-06-23","o":134.87,"h":135.6,"l":133.77,"c":134.01,"v":1098080},{"d":"2015-06-24","o":133.49,"h":133.53,"l":132.23,"c":132.95,"v":937119},{"d":"2015-06-25","o":133.63,"h":133.94,"l":131.53,"c":132.13,"v":927066},{"d":"2015-06-26","o":132.43,"h":132.85,"l":130.88,"c":131.43,"v":2797304},{"d":"2015-06-29","o":130.07,"h":130.53,"l":126.64,"c":126.85,"v":1894885},{"d":"2015-06-30","o":127.54,"h":128.06,"l":126.45,"c":126.58,"v":1287255},{"d":"2015-07-01","o":126.77,"h":128.29,"l":126.77,"c":128.14,"v":1261311},{"d":"2015-07-02","o":128.78,"h":128.95,"l":125.97,"c":127.09,"v":1471133},{"d":"2015-07-06","o":125.92,"h":126.9,"l":125.35,"c":125.91,"v":931173},{"d":"2015-07-07","o":125.98,"h":126.98,"l":124.81,"c":126.66,"v":1226070},{"d":"2015-07-08","o":125.32,"h":125.84,"l":122.98,"c":123.02,"v":1675442},{"d":"2015-07-09","o":124.51,"h":125.17,"l":122.31,"c":122.35,"v":1771435},{"d":"2015-07-10","o":123.98,"h":126.08,"l":123.64,"c":125.74,"v":1117970},{"d":"2015-07-13","o":126.78,"h":127.19,"l":125.89,"c":126.26,"v":778969},{"d":"2015-07-14","o":126.14,"h":127.51,"l":126.02,"c":126.91,"v":835937},{"d":"2015-07-15","o":126.72,"h":128.06,"l":126.29,"c":127.2,"v":1222179},{"d":"2015-07-16","o":127.49,"h":127.78,"l":126.12,"c":126.8,"v":2713202},{"d":"2015-07-17","o":126.8,"h":126.81,"l":125.31,"c":126,"v":724702},{"d":"2015-07-20","o":125.88,"h":125.96,"l":124.93,"c":125.11,"v":787292},{"d":"2015-07-21","o":125.31,"h":125.49,"l":122.77,"c":123.44,"v":969657},{"d":"2015-07-22","o":123.26,"h":124.02,"l":122.68,"c":122.85,"v":1704088},{"d":"2015-07-23","o":123.01,"h":123.01,"l":121.39,"c":122.77,"v":2109572},{"d":"2015-07-24","o":122.46,"h":122.77,"l":119.74,"c":120.31,"v":1666470},{"d":"2015-07-27","o":119.34,"h":119.95,"l":118.77,"c":119.17,"v":1746464},{"d":"2015-07-28","o":119.81,"h":123.77,"l":118.88,"c":122.87,"v":2013146},{"d":"2015-07-29","o":122.57,"h":124.51,"l":121.76,"c":124.09,"v":1851537},{"d":"2015-07-30","o":131.82,"h":133.21,"l":129.97,"c":131.67,"v":3858846},{"d":"2015-07-31","o":132.5,"h":133.31,"l":130.83,"c":131.83,"v":2539161},{"d":"2015-08-03","o":131.53,"h":136.25,"l":131.28,"c":134.95,"v":3044312},{"d":"2015-08-04","o":135.25,"h":136.69,"l":134.77,"c":135.14,"v":1295795},{"d":"2015-08-05","o":136.68,"h":137.43,"l":134.47,"c":136.4,"v":1439027},{"d":"2015-08-06","o":136.42,"h":137.23,"l":135.53,"c":136,"v":2524784},{"d":"2015-08-07","o":135.7,"h":136.56,"l":134.63,"c":135.24,"v":1868941},{"d":"2015-08-10","o":136.57,"h":137.24,"l":136.07,"c":137.23,"v":1085756},{"d":"2015-08-11","o":135.74,"h":136.11,"l":134.52,"c":135.71,"v":1257960},{"d":"2015-08-12","o":135.01,"h":135.24,"l":132.87,"c":134.49,"v":1472754},{"d":"2015-08-13","o":134.08,"h":135.46,"l":133.67,"c":134.82,"v":836262},{"d":"2015-08-14","o":135.06,"h":136.06,"l":134.72,"c":135.74,"v":547743},{"d":"2015-08-17","o":135.69,"h":136.12,"l":134.9,"c":135.76,"v":454993},{"d":"2015-08-18","o":135.42,"h":135.89,"l":134.79,"c":135.09,"v":918093},{"d":"2015-08-19","o":134.4,"h":134.79,"l":133.45,"c":133.81,"v":1081757},{"d":"2015-08-20","o":132.69,"h":133.36,"l":129.77,"c":129.86,"v":1457512},{"d":"2015-08-21","o":129.09,"h":129.34,"l":126.68,"c":127.19,"v":1912938},{"d":"2015-08-24","o":120.27,"h":126.36,"l":115.63,"c":122.41,"v":2731363},{"d":"2015-08-25","o":126.89,"h":127.75,"l":124.58,"c":124.71,"v":2857732},{"d":"2015-08-26","o":127.59,"h":128.32,"l":124.45,"c":127.47,"v":1727546},{"d":"2015-08-27","o":128.78,"h":130.78,"l":127.28,"c":130.11,"v":1292227},{"d":"2015-08-28","o":129.24,"h":130.8,"l":128.6,"c":130.13,"v":1107809},{"d":"2015-08-31","o":129.07,"h":129.9,"l":127.87,"c":129.07,"v":715082},{"d":"2015-09-01","o":126.44,"h":127.22,"l":124.9,"c":125.74,"v":1317307},{"d":"2015-09-02","o":127.13,"h":128.54,"l":126.11,"c":128.54,"v":1448648},{"d":"2015-09-03","o":129.31,"h":130.23,"l":128.64,"c":129.14,"v":951280},{"d":"2015-09-04","o":127.14,"h":127.72,"l":125.37,"c":125.72,"v":1073433},{"d":"2015-09-08","o":127.45,"h":128.95,"l":126.98,"c":128.82,"v":1006303},{"d":"2015-09-09","o":129.85,"h":130.31,"l":126.75,"c":126.94,"v":1283579},{"d":"2015-09-10","o":125.22,"h":127.79,"l":125.22,"c":126.28,"v":2272154},{"d":"2015-09-11","o":125.52,"h":126.5,"l":124.93,"c":126.2,"v":1522805},{"d":"2015-09-14","o":126.33,"h":126.33,"l":125.08,"c":125.33,"v":854747},{"d":"2015-09-15","o":125.93,"h":125.93,"l":124.61,"c":125.46,"v":1011384},{"d":"2015-09-16","o":125.44,"h":128.4,"l":125.26,"c":128.29,"v":1184560},{"d":"2015-09-17","o":128.83,"h":130.9,"l":127.26,"c":128.61,"v":2381659},{"d":"2015-09-18","o":126.58,"h":127.24,"l":124.33,"c":124.51,"v":1858563},{"d":"2015-09-21","o":125.19,"h":125.92,"l":123.83,"c":124.76,"v":1144887},{"d":"2015-09-22","o":123.7,"h":123.77,"l":121.58,"c":122.68,"v":1770678},{"d":"2015-09-23","o":122.71,"h":122.99,"l":120.48,"c":120.7,"v":1161426},{"d":"2015-09-24","o":119.51,"h":120.28,"l":117.7,"c":119.76,"v":1398057},{"d":"2015-09-25","o":120.76,"h":120.89,"l":117.48,"c":118.07,"v":1854672},{"d":"2015-09-28","o":117.15,"h":117.31,"l":115.18,"c":115.86,"v":1595988},{"d":"2015-09-29","o":115.1,"h":116.67,"l":114.39,"c":116.39,"v":1614906},{"d":"2015-09-30","o":117.74,"h":118.61,"l":116.55,"c":118.02,"v":1856293},{"d":"2015-10-01","o":118.07,"h":119.75,"l":117.16,"c":119.58,"v":2438736},{"d":"2015-10-02","o":118.36,"h":120.77,"l":117.32,"c":120.74,"v":1877157},{"d":"2015-10-05","o":122.04,"h":123.02,"l":121.56,"c":122.96,"v":2109680},{"d":"2015-10-06","o":122.89,"h":123.92,"l":122.58,"c":122.84,"v":1002844},{"d":"2015-10-07","o":123.19,"h":124.33,"l":122.06,"c":124.12,"v":1425082},{"d":"2015-10-08","o":125.37,"h":127.84,"l":124.37,"c":127.58,"v":1672739},{"d":"2015-10-09","o":128.01,"h":130.1,"l":127.34,"c":129.46,"v":1763760},{"d":"2015-10-12","o":129.2,"h":129.62,"l":127.67,"c":128.41,"v":659842},{"d":"2015-10-13","o":127.34,"h":128.91,"l":126.53,"c":127.93,"v":1619446},{"d":"2015-10-14","o":127.87,"h":128.64,"l":127.36,"c":128.15,"v":662869},{"d":"2015-10-15","o":129.01,"h":129.51,"l":127.92,"c":129.29,"v":878853},{"d":"2015-10-16","o":129.97,"h":130.14,"l":127.64,"c":128.46,"v":791616},{"d":"2015-10-19","o":127.75,"h":128.37,"l":127.1,"c":127.69,"v":490666},{"d":"2015-10-20","o":127.63,"h":128.37,"l":126.95,"c":127.06,"v":911607},{"d":"2015-10-21","o":127.53,"h":127.76,"l":122.83,"c":125.38,"v":2152055},{"d":"2015-10-22","o":126.32,"h":127.59,"l":125.75,"c":127.5,"v":1626256},{"d":"2015-10-23","o":129.1,"h":130.34,"l":127.71,"c":129.5,"v":1733059},{"d":"2015-10-26","o":129.48,"h":129.89,"l":129.09,"c":129.3,"v":947713},{"d":"2015-10-27","o":128.34,"h":129.2,"l":128.18,"c":128.8,"v":1120457},{"d":"2015-10-28","o":128.8,"h":131.49,"l":128.51,"c":131.48,"v":1557072},{"d":"2015-10-29","o":127.22,"h":131.62,"l":125.58,"c":127.07,"v":2775900},{"d":"2015-10-30","o":127.59,"h":129.76,"l":127.59,"c":128.57,"v":1940611},{"d":"2015-11-02","o":128.46,"h":129.5,"l":127.91,"c":128.18,"v":1358277},{"d":"2015-11-03","o":127.89,"h":129.24,"l":127.39,"c":128.32,"v":815723},{"d":"2015-11-04","o":129.42,"h":129.51,"l":127.49,"c":127.84,"v":963820},{"d":"2015-11-05","o":127.46,"h":128.25,"l":125.36,"c":127.01,"v":1375032},{"d":"2015-11-06","o":125.99,"h":128.27,"l":125.81,"c":128.23,"v":972251},{"d":"2015-11-09","o":127.75,"h":128.07,"l":125.08,"c":126.11,"v":1042084},{"d":"2015-11-10","o":125.81,"h":126.69,"l":124.8,"c":126.48,"v":895068},{"d":"2015-11-11","o":127.04,"h":127.04,"l":125.74,"c":126.55,"v":674436},{"d":"2015-11-12","o":125.24,"h":125.81,"l":124.65,"c":125.16,"v":1202288},{"d":"2015-11-13","o":125.3,"h":128.3,"l":124.13,"c":127.09,"v":1692738},{"d":"2015-11-16","o":127.08,"h":129.91,"l":126.98,"c":129.83,"v":1498807},{"d":"2015-11-17","o":129.61,"h":133.05,"l":128.65,"c":129.02,"v":2823032},{"d":"2015-11-18","o":129.12,"h":129.55,"l":126.61,"c":128.98,"v":1422380},{"d":"2015-11-19","o":129.01,"h":129.86,"l":128.21,"c":129.47,"v":1043706},{"d":"2015-11-20","o":129.59,"h":130.24,"l":128.64,"c":128.85,"v":692056},{"d":"2015-11-23","o":129.15,"h":130.74,"l":129.15,"c":129.68,"v":860692},{"d":"2015-11-24","o":128.8,"h":129.6,"l":128.17,"c":129.02,"v":1001114},{"d":"2015-11-25","o":128.76,"h":129.81,"l":127.96,"c":127.98,"v":888366},{"d":"2015-11-27","o":127.79,"h":128.59,"l":127,"c":127.57,"v":581470},{"d":"2015-11-30","o":127.52,"h":128.11,"l":126.6,"c":126.63,"v":1150184},{"d":"2015-12-01","o":126.49,"h":127.97,"l":125.2,"c":127.66,"v":1633283},{"d":"2015-12-02","o":127.21,"h":128.62,"l":126.4,"c":128.12,"v":4050075},{"d":"2015-12-03","o":128.55,"h":129.02,"l":125.18,"c":125.6,"v":2163838},{"d":"2015-12-04","o":126.13,"h":128.24,"l":125.91,"c":128.07,"v":1171912},{"d":"2015-12-07","o":127.33,"h":127.43,"l":125.92,"c":126.56,"v":1623770},{"d":"2015-12-08","o":125.31,"h":126.45,"l":122.75,"c":123.01,"v":1835106},{"d":"2015-12-09","o":123.46,"h":125.25,"l":122.46,"c":123.82,"v":1883859},{"d":"2015-12-10","o":123.5,"h":123.98,"l":122.14,"c":122.58,"v":2196700},{"d":"2015-12-11","o":120.59,"h":121.2,"l":119.44,"c":120.7,"v":2375822},{"d":"2015-12-14","o":120.54,"h":120.93,"l":118.41,"c":119.3,"v":2389551},{"d":"2015-12-15","o":120.32,"h":122.02,"l":120.18,"c":121.65,"v":1880075},{"d":"2015-12-16","o":122.77,"h":122.84,"l":119.81,"c":122.3,"v":2374957},{"d":"2015-12-17","o":122.6,"h":122.93,"l":120,"c":120.59,"v":2659692},{"d":"2015-12-18","o":119.8,"h":120.28,"l":118.22,"c":118.27,"v":2443384},{"d":"2015-12-21","o":119.63,"h":120.38,"l":118.58,"c":120.21,"v":2103518},{"d":"2015-12-22","o":120.79,"h":122.16,"l":120.4,"c":121.69,"v":968576},{"d":"2015-12-23","o":122.69,"h":123.37,"l":122.13,"c":123.2,"v":619629},{"d":"2015-12-24","o":122.95,"h":123.84,"l":122.76,"c":123.21,"v":366351},{"d":"2015-12-28","o":122.59,"h":123.01,"l":122.14,"c":122.66,"v":686543},{"d":"2015-12-29","o":123.68,"h":124.63,"l":122.49,"c":123.22,"v":712487},{"d":"2015-12-30","o":122.19,"h":123.15,"l":122,"c":122.35,"v":870854},{"d":"2015-12-31","o":121.6,"h":122.23,"l":120.23,"c":120.36,"v":916364},{"d":"2016-01-04","o":118.6,"h":119.59,"l":117.55,"c":119.51,"v":1427244},{"d":"2016-01-05","o":118.84,"h":119.58,"l":116.48,"c":117.37,"v":1465512},{"d":"2016-01-06","o":115.5,"h":115.71,"l":113.64,"c":114.51,"v":1610690},{"d":"2016-01-07","o":112.18,"h":113.53,"l":110.25,"c":110.68,"v":4264329},{"d":"2016-01-08","o":111.29,"h":111.83,"l":109.93,"c":110.1,"v":2785953},{"d":"2016-01-11","o":112.05,"h":112.16,"l":109.75,"c":110.54,"v":2459275},{"d":"2016-01-12","o":111.65,"h":112.18,"l":110.51,"c":112.13,"v":2574510},{"d":"2016-01-13","o":112.79,"h":113.18,"l":109.52,"c":109.67,"v":1449513},{"d":"2016-01-14","o":110.31,"h":110.63,"l":106.98,"c":109.51,"v":3459849},{"d":"2016-01-15","o":106.99,"h":109.29,"l":106.25,"c":108.99,"v":2512676},{"d":"2016-01-19","o":109.89,"h":111.14,"l":108.54,"c":110.63,"v":1939422},{"d":"2016-01-20","o":108.79,"h":109.72,"l":106.05,"c":108.75,"v":1875643},{"d":"2016-01-21","o":109.32,"h":110.01,"l":107.66,"c":108.39,"v":1307145},{"d":"2016-01-22","o":110.18,"h":111.65,"l":109.09,"c":110.06,"v":1120132},{"d":"2016-01-25","o":110,"h":110.27,"l":107.45,"c":107.59,"v":1198829},{"d":"2016-01-26","o":108.5,"h":110.62,"l":107.72,"c":109.54,"v":1310929},{"d":"2016-01-27","o":109.27,"h":111.46,"l":108.71,"c":109.22,"v":1639769},{"d":"2016-01-28","o":109.83,"h":111.42,"l":109.22,"c":110.09,"v":1976717},{"d":"2016-01-29","o":113.13,"h":117.28,"l":112.22,"c":117.22,"v":3542545},{"d":"2016-02-01","o":116.04,"h":121.81,"l":115.65,"c":121.42,"v":3554652},{"d":"2016-02-02","o":121.24,"h":122.42,"l":119.37,"c":121.01,"v":3983485},{"d":"2016-02-03","o":122.84,"h":123.86,"l":121.03,"c":123.39,"v":3191004},{"d":"2016-02-04","o":123.3,"h":126.73,"l":123,"c":125.96,"v":3494873},{"d":"2016-02-05","o":125.96,"h":126.65,"l":124.85,"c":125.44,"v":2230860},{"d":"2016-02-08","o":123.97,"h":124.12,"l":119.14,"c":120.95,"v":2774062},{"d":"2016-02-09","o":119.59,"h":123.46,"l":119.17,"c":122.53,"v":1791649},{"d":"2016-02-10","o":122.9,"h":124.42,"l":120.37,"c":120.68,"v":1500644},{"d":"2016-02-11","o":118.93,"h":120.26,"l":116.66,"c":117.68,"v":2280694},{"d":"2016-02-12","o":119.16,"h":121.15,"l":117.73,"c":120.58,"v":1199586},{"d":"2016-02-16","o":122.05,"h":122.1,"l":119.97,"c":121.51,"v":995277},{"d":"2016-02-17","o":122.75,"h":123.18,"l":121.43,"c":122.58,"v":1281742},{"d":"2016-02-18","o":122.47,"h":123,"l":120.8,"c":121.34,"v":1165102},{"d":"2016-02-19","o":120.91,"h":122.02,"l":119.22,"c":121.67,"v":1260554},{"d":"2016-02-22","o":122.91,"h":123.88,"l":122.37,"c":122.96,"v":968036},{"d":"2016-02-23","o":122.16,"h":122.67,"l":120.79,"c":121.38,"v":1054624},{"d":"2016-02-24","o":119.14,"h":121.86,"l":116.91,"c":121.69,"v":807723},{"d":"2016-02-25","o":122.2,"h":123.03,"l":120.68,"c":123.02,"v":684489},{"d":"2016-02-26","o":123.64,"h":124.39,"l":123.04,"c":123.63,"v":892798},{"d":"2016-02-29","o":123.43,"h":124.66,"l":122.49,"c":122.54,"v":1984608},{"d":"2016-03-01","o":123.76,"h":125.1,"l":122.03,"c":124.32,"v":1415570},{"d":"2016-03-02","o":123.41,"h":124.87,"l":122.71,"c":124.16,"v":1008033},{"d":"2016-03-03","o":124.43,"h":125.76,"l":123.97,"c":124.77,"v":1179263},{"d":"2016-03-04","o":125.5,"h":126.03,"l":123.57,"c":124.69,"v":1332873},{"d":"2016-03-07","o":124.6,"h":125.81,"l":123.76,"c":124.88,"v":970198},{"d":"2016-03-08","o":123.89,"h":124.97,"l":122.05,"c":124.16,"v":15012928},{"d":"2016-03-09","o":124.99,"h":125.35,"l":123.67,"c":124.59,"v":10709251},{"d":"2016-03-10","o":125.32,"h":125.89,"l":123.05,"c":124.51,"v":4562036},{"d":"2016-03-11","o":125.79,"h":127.46,"l":124.88,"c":126.24,"v":1387464},{"d":"2016-03-14","o":125.79,"h":126.43,"l":125.12,"c":126.04,"v":2841733},{"d":"2016-03-15","o":124.95,"h":125.33,"l":123.62,"c":124.01,"v":1850780},{"d":"2016-03-16","o":123.3,"h":126.23,"l":123.18,"c":125.86,"v":1680415},{"d":"2016-03-17","o":126.83,"h":130.8,"l":125.99,"c":130.4,"v":2432250},{"d":"2016-03-18","o":130.53,"h":132.04,"l":129.8,"c":130.98,"v":3136305},{"d":"2016-03-21","o":130.68,"h":131.23,"l":129.26,"c":130.15,"v":2057467},{"d":"2016-03-22","o":129.51,"h":133.11,"l":129.27,"c":132.35,"v":2962697},{"d":"2016-03-23","o":131.79,"h":133.15,"l":130.93,"c":133.15,"v":2711905},{"d":"2016-03-24","o":133.25,"h":133.54,"l":130.73,"c":131.14,"v":1255257},{"d":"2016-03-28","o":131.69,"h":132.88,"l":131.32,"c":132.41,"v":1863104},{"d":"2016-03-29","o":131.59,"h":135.03,"l":130.93,"c":134.16,"v":2144920},{"d":"2016-03-30","o":134.14,"h":136.13,"l":133.55,"c":134.37,"v":1459674},{"d":"2016-03-31","o":134.26,"h":134.76,"l":132.58,"c":133.26,"v":1333954},{"d":"2016-04-01","o":132.75,"h":134.63,"l":131.27,"c":134.42,"v":1440973},{"d":"2016-04-04","o":132.96,"h":133.28,"l":131.36,"c":132.01,"v":1654038},{"d":"2016-04-05","o":131.36,"h":132.65,"l":130.92,"c":132.01,"v":1016897},{"d":"2016-04-06","o":131.71,"h":132.95,"l":131.04,"c":132.92,"v":780698},{"d":"2016-04-07","o":132.38,"h":132.47,"l":130.95,"c":131.22,"v":789887},{"d":"2016-04-08","o":132.65,"h":133.15,"l":131.43,"c":131.84,"v":555634},{"d":"2016-04-11","o":132.72,"h":133.54,"l":132.41,"c":132.62,"v":1011384},{"d":"2016-04-12","o":133.01,"h":133.99,"l":132.14,"c":133.42,"v":662329},{"d":"2016-04-13","o":134.11,"h":134.33,"l":132.89,"c":133.58,"v":942848},{"d":"2016-04-14","o":134.07,"h":134.3,"l":133.39,"c":134.21,"v":1102620},{"d":"2016-04-15","o":134.26,"h":134.33,"l":133.44,"c":134.16,"v":737350},{"d":"2016-04-18","o":133.82,"h":135.54,"l":133.33,"c":135.49,"v":738864},{"d":"2016-04-19","o":136.39,"h":138.02,"l":135.65,"c":138.02,"v":1177101},{"d":"2016-04-20","o":138.14,"h":138.14,"l":137.1,"c":137.68,"v":991493},{"d":"2016-04-21","o":137.62,"h":138.23,"l":136.84,"c":137.21,"v":719514},{"d":"2016-04-22","o":137.88,"h":138.3,"l":136.5,"c":137.02,"v":777023},{"d":"2016-04-25","o":136.26,"h":136.94,"l":135.68,"c":136.87,"v":933119},{"d":"2016-04-26","o":137.1,"h":137.59,"l":135.98,"c":136.44,"v":1017870},{"d":"2016-04-27","o":136.53,"h":137.64,"l":135.08,"c":137.2,"v":1484862},{"d":"2016-04-28","o":136.73,"h":140.76,"l":135.86,"c":137.41,"v":2242210},{"d":"2016-04-29","o":136.53,"h":137.51,"l":134.54,"c":134.96,"v":1780299},{"d":"2016-05-02","o":133.97,"h":136.06,"l":133.97,"c":134.94,"v":1470160},{"d":"2016-05-03","o":133.4,"h":134.14,"l":131.35,"c":132.41,"v":4028130},{"d":"2016-05-04","o":131.71,"h":132.51,"l":131.39,"c":132.15,"v":2060170},{"d":"2016-05-05","o":132.78,"h":133.56,"l":132.03,"c":132.52,"v":1394382},{"d":"2016-05-06","o":132.9,"h":134.73,"l":132.28,"c":133.74,"v":1651660},{"d":"2016-05-09","o":133.27,"h":134.13,"l":131.65,"c":131.92,"v":938416},{"d":"2016-05-10","o":132.43,"h":133.56,"l":131.67,"c":133.51,"v":990088},{"d":"2016-05-11","o":133.46,"h":133.87,"l":131.67,"c":131.75,"v":763402},{"d":"2016-05-12","o":133.4,"h":133.63,"l":131.96,"c":132.6,"v":1097756},{"d":"2016-05-13","o":132.28,"h":132.89,"l":130.63,"c":131.2,"v":730432},{"d":"2016-05-16","o":131.35,"h":133.15,"l":131.25,"c":132.79,"v":903500},{"d":"2016-05-17","o":132.75,"h":133.47,"l":131.56,"c":132.17,"v":1761490},{"d":"2016-05-18","o":131.36,"h":132.83,"l":130.55,"c":131.08,"v":729675},{"d":"2016-05-19","o":131.12,"h":131.94,"l":129.96,"c":131.08,"v":717892},{"d":"2016-05-20","o":131.86,"h":132.16,"l":130.52,"c":130.84,"v":681787},{"d":"2016-05-23","o":131.12,"h":131.77,"l":130.95,"c":131.05,"v":899068},{"d":"2016-05-24","o":131.29,"h":132.82,"l":130.96,"c":132.56,"v":652384},{"d":"2016-05-25","o":133.06,"h":133.93,"l":132.74,"c":132.91,"v":725027},{"d":"2016-05-26","o":133.21,"h":133.43,"l":132.29,"c":132.35,"v":475532},{"d":"2016-05-27","o":132.39,"h":132.78,"l":132.15,"c":132.34,"v":474775},{"d":"2016-05-31","o":132.91,"h":132.91,"l":131.61,"c":131.95,"v":740377},{"d":"2016-06-01","o":131.51,"h":133.36,"l":130.67,"c":133.21,"v":887609},{"d":"2016-06-02","o":132.69,"h":132.75,"l":131.62,"c":132.75,"v":726540},{"d":"2016-06-03","o":132.65,"h":132.75,"l":131.61,"c":132.52,"v":549256},{"d":"2016-06-06","o":133.09,"h":134.95,"l":133.09,"c":134.65,"v":781347},{"d":"2016-06-07","o":134.51,"h":135,"l":134.15,"c":134.37,"v":962198},{"d":"2016-06-08","o":134.83,"h":136.17,"l":134.14,"c":135.88,"v":865016},{"d":"2016-06-09","o":134.94,"h":135.85,"l":134.23,"c":135.62,"v":632926},{"d":"2016-06-10","o":134.88,"h":135.61,"l":134.19,"c":135.42,"v":772699},{"d":"2016-06-13","o":135,"h":135.39,"l":133.12,"c":133.24,"v":893555},{"d":"2016-06-14","o":133.17,"h":133.6,"l":132.15,"c":133.12,"v":956036},{"d":"2016-06-15","o":133.91,"h":134.84,"l":132.78,"c":132.89,"v":838532},{"d":"2016-06-16","o":132.42,"h":133.69,"l":130.78,"c":133.54,"v":748052},{"d":"2016-06-17","o":133.69,"h":133.69,"l":132.01,"c":132.57,"v":1181965},{"d":"2016-06-20","o":133.95,"h":135.12,"l":133.09,"c":133.25,"v":1346602},{"d":"2016-06-21","o":133.45,"h":133.64,"l":131.86,"c":132.42,"v":1201748},{"d":"2016-06-22","o":132.85,"h":133.01,"l":132.15,"c":132.75,"v":1038409},{"d":"2016-06-23","o":134.21,"h":135.26,"l":134.14,"c":135.08,"v":1337089},{"d":"2016-06-24","o":130.45,"h":132.04,"l":128.83,"c":129.62,"v":2061791},{"d":"2016-06-27","o":128.54,"h":128.71,"l":124.1,"c":124.72,"v":1610582},{"d":"2016-06-28","o":125.89,"h":126.55,"l":124.27,"c":126.48,"v":1594799},{"d":"2016-06-29","o":126.54,"h":129.13,"l":125.98,"c":128.83,"v":1536750},{"d":"2016-06-30","o":129.12,"h":131.44,"l":128.43,"c":131.4,"v":1635229},{"d":"2016-07-01","o":131,"h":132,"l":130.04,"c":130.38,"v":1184127},{"d":"2016-07-05","o":129.53,"h":130.1,"l":127.55,"c":128.11,"v":972143},{"d":"2016-07-06","o":128.01,"h":129.04,"l":127.02,"c":128.92,"v":913877},{"d":"2016-07-07","o":129.38,"h":129.92,"l":128.55,"c":129.2,"v":722000},{"d":"2016-07-08","o":130.41,"h":133.88,"l":129.88,"c":133.53,"v":1580530},{"d":"2016-07-11","o":134.57,"h":134.65,"l":132.76,"c":134.01,"v":1119159},{"d":"2016-07-12","o":134.63,"h":136.8,"l":134.44,"c":136.63,"v":2352256},{"d":"2016-07-13","o":136.87,"h":136.91,"l":135.73,"c":136.84,"v":854855},{"d":"2016-07-14","o":137.31,"h":138.44,"l":136.95,"c":137.74,"v":1152346},{"d":"2016-07-15","o":138.21,"h":138.47,"l":137.32,"c":138.16,"v":877772},{"d":"2016-07-18","o":138.17,"h":138.46,"l":137.51,"c":138.01,"v":1031058},{"d":"2016-07-19","o":137.47,"h":138.22,"l":137.15,"c":138.19,"v":878313},{"d":"2016-07-20","o":138.05,"h":138.76,"l":137.84,"c":138.16,"v":662869},{"d":"2016-07-21","o":138.3,"h":138.3,"l":136.74,"c":137.19,"v":499530},{"d":"2016-07-22","o":137.36,"h":137.72,"l":136.73,"c":137.49,"v":390241},{"d":"2016-07-25","o":137.32,"h":137.65,"l":136.71,"c":137.39,"v":671301},{"d":"2016-07-26","o":137.84,"h":139.27,"l":137.1,"c":138.62,"v":1366925},{"d":"2016-07-27","o":138.71,"h":138.83,"l":137.5,"c":137.84,"v":1219584},{"d":"2016-07-28","o":140.14,"h":141.25,"l":137.35,"c":137.83,"v":1635769},{"d":"2016-07-29","o":137.66,"h":139.45,"l":137.16,"c":138.22,"v":1621068},{"d":"2016-08-01","o":136.68,"h":138.17,"l":136.1,"c":137.97,"v":1042084},{"d":"2016-08-02","o":137.85,"h":137.97,"l":136.48,"c":137.12,"v":672814},{"d":"2016-08-03","o":137.6,"h":137.6,"l":136.72,"c":137.1,"v":928039},{"d":"2016-08-04","o":137.07,"h":138.33,"l":136.51,"c":137.84,"v":889339},{"d":"2016-08-05","o":138.29,"h":138.76,"l":137.58,"c":138.03,"v":1009870},{"d":"2016-08-08","o":138.48,"h":138.48,"l":137.23,"c":137.61,"v":679300},{"d":"2016-08-09","o":137.69,"h":138.09,"l":137.36,"c":137.93,"v":756484},{"d":"2016-08-10","o":138.07,"h":138.07,"l":137.42,"c":137.86,"v":571525},{"d":"2016-08-11","o":138.38,"h":138.64,"l":137.51,"c":137.88,"v":666328},{"d":"2016-08-12","o":138.76,"h":140.68,"l":138.21,"c":138.61,"v":1406922},{"d":"2016-08-15","o":138.92,"h":140.36,"l":138.77,"c":140.17,"v":794967},{"d":"2016-08-16","o":141.22,"h":143.3,"l":141.08,"c":141.32,"v":2038442},{"d":"2016-08-17","o":141.4,"h":142.51,"l":140.25,"c":142.2,"v":1160237},{"d":"2016-08-18","o":142.18,"h":143.39,"l":141.9,"c":143.36,"v":1077433},{"d":"2016-08-19","o":142.6,"h":144.26,"l":142.17,"c":144.01,"v":1061434},{"d":"2016-08-22","o":143.52,"h":144.23,"l":143.11,"c":143.83,"v":621251},{"d":"2016-08-23","o":144.31,"h":145.1,"l":143.74,"c":143.78,"v":870637},{"d":"2016-08-24","o":143.56,"h":144.12,"l":143.14,"c":143.58,"v":949875},{"d":"2016-08-25","o":143.47,"h":144.46,"l":143.47,"c":144.06,"v":866097},{"d":"2016-08-26","o":144.14,"h":144.31,"l":142.06,"c":142.69,"v":1184992},{"d":"2016-08-29","o":142.99,"h":145.71,"l":142.99,"c":144.21,"v":936146},{"d":"2016-08-30","o":144.07,"h":145.46,"l":143.67,"c":144.91,"v":1229529},{"d":"2016-08-31","o":144.38,"h":145,"l":143.7,"c":143.96,"v":1119808},{"d":"2016-09-01","o":144.43,"h":144.82,"l":143.89,"c":144.59,"v":1408759},{"d":"2016-09-02","o":145.24,"h":145.57,"l":144.62,"c":145.32,"v":1143806},{"d":"2016-09-06","o":145.57,"h":146.01,"l":144.65,"c":145.61,"v":1272229},{"d":"2016-09-07","o":144.98,"h":145.81,"l":144.63,"c":145.61,"v":759511},{"d":"2016-09-08","o":145.64,"h":145.87,"l":144.14,"c":144.21,"v":1287471},{"d":"2016-09-09","o":143.45,"h":143.45,"l":140.16,"c":140.18,"v":2449438},{"d":"2016-09-12","o":139.61,"h":141.24,"l":138.07,"c":139.3,"v":9047430},{"d":"2016-09-13","o":138.6,"h":139.31,"l":135.32,"c":136.64,"v":3827713},{"d":"2016-09-14","o":136.65,"h":137.47,"l":134.61,"c":135.82,"v":3098146},{"d":"2016-09-15","o":135.57,"h":136.05,"l":135.09,"c":135.6,"v":3190139},{"d":"2016-09-16","o":134.82,"h":135.58,"l":134.02,"c":134.88,"v":5836860},{"d":"2016-09-19","o":135.68,"h":136.73,"l":135.52,"c":135.8,"v":1380005},{"d":"2016-09-20","o":136.71,"h":137.19,"l":135.98,"c":136.05,"v":1158292},{"d":"2016-09-21","o":136.41,"h":137.78,"l":136.22,"c":137.59,"v":1152022},{"d":"2016-09-22","o":138.88,"h":139.28,"l":136.73,"c":137.05,"v":1342062},{"d":"2016-09-23","o":136.34,"h":137.01,"l":136.11,"c":136.41,"v":935173},{"d":"2016-09-26","o":136.36,"h":137.72,"l":135.99,"c":137.23,"v":1277850},{"d":"2016-09-27","o":137.28,"h":138.25,"l":136.97,"c":137.69,"v":1373194},{"d":"2016-09-28","o":138.14,"h":138.97,"l":137.64,"c":138.56,"v":1445189},{"d":"2016-09-29","o":138.55,"h":140.24,"l":138.48,"c":139.23,"v":2203186},{"d":"2016-09-30","o":140.02,"h":140.49,"l":138.66,"c":139.07,"v":2345013},{"d":"2016-10-03","o":139.84,"h":141.02,"l":138.85,"c":140.57,"v":3017900},{"d":"2016-10-04","o":140.68,"h":141.07,"l":136.99,"c":137.32,"v":2202700},{"d":"2016-10-05","o":137.32,"h":138.14,"l":136.54,"c":136.98,"v":1701500},{"d":"2016-10-06","o":135.99,"h":137.15,"l":135.9,"c":137.03,"v":1182700},{"d":"2016-10-07","o":137.23,"h":137.23,"l":133.74,"c":135.08,"v":1886700},{"d":"2016-10-10","o":135.94,"h":135.94,"l":135.07,"c":135.4,"v":1871800},{"d":"2016-10-11","o":135.01,"h":135.03,"l":131.73,"c":132.65,"v":1932800},{"d":"2016-10-12","o":132.27,"h":133.15,"l":131.99,"c":132.81,"v":1188300},{"d":"2016-10-13","o":131.34,"h":132.56,"l":129.9,"c":132.26,"v":1484300},{"d":"2016-10-14","o":133.27,"h":133.27,"l":132,"c":132.65,"v":1193700},{"d":"2016-10-17","o":132.65,"h":133.23,"l":132.18,"c":132.28,"v":797400},{"d":"2016-10-18","o":133.91,"h":134.52,"l":133.46,"c":133.82,"v":905200},{"d":"2016-10-19","o":134.23,"h":134.38,"l":133.22,"c":133.91,"v":850700},{"d":"2016-10-20","o":133.68,"h":134.77,"l":133.21,"c":134.39,"v":1184400},{"d":"2016-10-21","o":133.35,"h":134.64,"l":132.77,"c":134.44,"v":999600},{"d":"2016-10-24","o":135.08,"h":136.07,"l":134.45,"c":134.81,"v":884300},{"d":"2016-10-25","o":135.39,"h":135.39,"l":133.48,"c":133.51,"v":1510100},{"d":"2016-10-26","o":132.78,"h":133.05,"l":131.75,"c":132.98,"v":2757600},{"d":"2016-10-27","o":133.5,"h":135.05,"l":129,"c":133.4,"v":3602800},{"d":"2016-10-28","o":133.4,"h":135.14,"l":132.67,"c":133.81,"v":2100600},{"d":"2016-10-31","o":134.26,"h":134.49,"l":133.38,"c":133.42,"v":1624800},{"d":"2016-11-01","o":133.74,"h":134.51,"l":131.12,"c":132.26,"v":1695600},{"d":"2016-11-02","o":132.33,"h":133.87,"l":131.8,"c":133.55,"v":2102300},{"d":"2016-11-03","o":134,"h":134.72,"l":133.05,"c":133.09,"v":1375700},{"d":"2016-11-04","o":132.99,"h":134.06,"l":132.07,"c":133.37,"v":1147200},{"d":"2016-11-07","o":135.35,"h":137.26,"l":134.84,"c":137.08,"v":2233500},{"d":"2016-11-08","o":136.88,"h":137.88,"l":136.38,"c":136.93,"v":1505500},{"d":"2016-11-09","o":134.98,"h":137.92,"l":134.18,"c":137.22,"v":2378300},{"d":"2016-11-10","o":138.11,"h":141,"l":137.89,"c":139.98,"v":2003300},{"d":"2016-11-11","o":140.08,"h":141.14,"l":138.16,"c":138.54,"v":1641900},{"d":"2016-11-14","o":138.55,"h":139.19,"l":137.88,"c":137.98,"v":1304300},{"d":"2016-11-15","o":137.79,"h":138.35,"l":136.86,"c":138.14,"v":856100},{"d":"2016-11-16","o":138.08,"h":138.79,"l":137.43,"c":138.74,"v":1052900},{"d":"2016-11-17","o":138.93,"h":139.34,"l":137.89,"c":138,"v":1157700},{"d":"2016-11-18","o":138,"h":138.53,"l":137.6,"c":137.96,"v":1559200},{"d":"2016-11-21","o":142.8,"h":142.8,"l":139.01,"c":139.74,"v":1232400},{"d":"2016-11-22","o":140.24,"h":140.88,"l":138.78,"c":139.71,"v":1372500},{"d":"2016-11-23","o":139.37,"h":140.79,"l":139.37,"c":140.75,"v":672400},{"d":"2016-11-25","o":141,"h":141.54,"l":140.72,"c":141.54,"v":283600},{"d":"2016-11-28","o":141.43,"h":142.39,"l":140.76,"c":141.78,"v":1447700},{"d":"2016-11-29","o":140.97,"h":144.17,"l":140.53,"c":143.47,"v":2055300},{"d":"2016-11-30","o":143.65,"h":145.26,"l":142.9,"c":144.46,"v":2697900},{"d":"2016-12-01","o":144.42,"h":145.37,"l":143.79,"c":144.07,"v":1355400},{"d":"2016-12-02","o":144,"h":145.06,"l":143.45,"c":144.55,"v":1301700},{"d":"2016-12-05","o":146.21,"h":147.85,"l":145.76,"c":147.33,"v":1783700},{"d":"2016-12-06","o":147.19,"h":147.5,"l":146.02,"c":146.57,"v":866200},{"d":"2016-12-07","o":146.81,"h":148.59,"l":145.89,"c":148.54,"v":1159400},{"d":"2016-12-08","o":148.61,"h":149.15,"l":148.09,"c":149.06,"v":836300},{"d":"2016-12-09","o":148.84,"h":149.7,"l":147.97,"c":149.55,"v":669800},{"d":"2016-12-12","o":149.86,"h":150.39,"l":148.97,"c":149.64,"v":802800},{"d":"2016-12-13","o":150.03,"h":150.45,"l":148.27,"c":149.12,"v":1025400},{"d":"2016-12-14","o":148.98,"h":149.83,"l":147.11,"c":148.18,"v":1526200},{"d":"2016-12-15","o":147.86,"h":149.4,"l":147.45,"c":149.09,"v":1069800},{"d":"2016-12-16","o":149.27,"h":149.52,"l":147.26,"c":147.43,"v":2204700},{"d":"2016-12-19","o":147.35,"h":148,"l":146.89,"c":147.72,"v":761600},{"d":"2016-12-20","o":147.9,"h":149.81,"l":147.05,"c":147.5,"v":1793800},{"d":"2016-12-21","o":148.32,"h":148.51,"l":147.01,"c":147.35,"v":970400},{"d":"2016-12-22","o":147.11,"h":147.96,"l":145.69,"c":146.09,"v":1091300},{"d":"2016-12-23","o":146.03,"h":146.6,"l":145.64,"c":146.48,"v":587400},{"d":"2016-12-27","o":146.62,"h":147.56,"l":146.62,"c":147.38,"v":1029600},{"d":"2016-12-28","o":147.67,"h":147.67,"l":145.02,"c":145.12,"v":630000},{"d":"2016-12-29","o":144.45,"h":145.05,"l":144.17,"c":144.37,"v":479300},{"d":"2016-12-30","o":144.53,"h":144.82,"l":143.23,"c":143.82,"v":725900},{"d":"2017-01-03","o":143.56,"h":144.73,"l":142.84,"c":143.4,"v":1402100},{"d":"2017-01-04","o":144.04,"h":144.84,"l":143.69,"c":144.65,"v":2012200},{"d":"2017-01-05","o":144.38,"h":144.42,"l":142.84,"c":143.22,"v":1260300},{"d":"2017-01-06","o":143.24,"h":144.8,"l":142.95,"c":144.36,"v":1745900},{"d":"2017-01-09","o":144.3,"h":147.59,"l":144.29,"c":146.31,"v":2370400},{"d":"2017-01-10","o":146.49,"h":146.89,"l":145.21,"c":145.26,"v":1038800},{"d":"2017-01-11","o":144.79,"h":146.1,"l":144.79,"c":146.01,"v":1000800},{"d":"2017-01-12","o":145.96,"h":145.96,"l":144.2,"c":145.84,"v":654000},{"d":"2017-01-13","o":145.7,"h":146.08,"l":145.05,"c":145.35,"v":996500},{"d":"2017-01-17","o":145.07,"h":145.84,"l":144.67,"c":145.34,"v":1268700},{"d":"2017-01-18","o":145.56,"h":146.35,"l":144.56,"c":146.33,"v":1147600},{"d":"2017-01-19","o":146.36,"h":146.64,"l":145.17,"c":145.47,"v":1239400},{"d":"2017-01-20","o":145.7,"h":146.78,"l":145.59,"c":146.62,"v":1150000},{"d":"2017-01-23","o":146.39,"h":146.88,"l":144.77,"c":146.07,"v":1268400},{"d":"2017-01-24","o":146.55,"h":147.41,"l":146.26,"c":147.13,"v":2016400},{"d":"2017-01-25","o":147.5,"h":148.73,"l":147.15,"c":148.53,"v":1597800},{"d":"2017-01-26","o":148.24,"h":149.46,"l":147.68,"c":148.81,"v":1856100},{"d":"2017-01-27","o":140,"h":142.47,"l":137.05,"c":142.01,"v":5469500},{"d":"2017-01-30","o":140.1,"h":141.83,"l":139.91,"c":140.99,"v":2724900},{"d":"2017-01-31","o":140.99,"h":141.22,"l":139.14,"c":139.76,"v":2483800},{"d":"2017-02-01","o":139.32,"h":140.24,"l":138,"c":138.68,"v":1652300},{"d":"2017-02-02","o":138.68,"h":139.85,"l":137.46,"c":139.28,"v":1438500},{"d":"2017-02-03","o":139.77,"h":140.29,"l":139.15,"c":140.16,"v":1300200},{"d":"2017-02-06","o":140,"h":140.27,"l":138.64,"c":139.05,"v":808600},{"d":"2017-02-07","o":139.09,"h":139.49,"l":137.88,"c":138.8,"v":1466900},{"d":"2017-02-08","o":138.18,"h":138.81,"l":137.72,"c":138.59,"v":1649000},{"d":"2017-02-09","o":138.59,"h":139.46,"l":138.22,"c":138.54,"v":1298000},{"d":"2017-02-10","o":138.9,"h":140.44,"l":138.54,"c":140.13,"v":2272600},{"d":"2017-02-13","o":140.75,"h":141.25,"l":139.85,"c":140.5,"v":1670500},{"d":"2017-02-14","o":140.4,"h":142.26,"l":139.75,"c":142.13,"v":2001500},{"d":"2017-02-15","o":141.67,"h":142.99,"l":141.19,"c":142.38,"v":1429000},{"d":"2017-02-16","o":142.57,"h":143.12,"l":141.06,"c":141.87,"v":860900},{"d":"2017-02-17","o":141.97,"h":142.14,"l":141.1,"c":141.5,"v":717400},{"d":"2017-02-21","o":140.98,"h":141.8,"l":140.83,"c":141.47,"v":1148200},{"d":"2017-02-22","o":140.77,"h":141.37,"l":140.28,"c":140.34,"v":992600},{"d":"2017-02-23","o":140.97,"h":141.21,"l":139.32,"c":140.36,"v":1434200},{"d":"2017-02-24","o":140.07,"h":141.01,"l":139.61,"c":140.86,"v":890300},{"d":"2017-02-27","o":140.93,"h":141.23,"l":139.12,"c":139.38,"v":1079200},{"d":"2017-02-28","o":138.93,"h":140.7,"l":138.8,"c":140.47,"v":1677800},{"d":"2017-03-01","o":142.13,"h":144.06,"l":141.98,"c":143.69,"v":1707000},{"d":"2017-03-02","o":143.41,"h":143.41,"l":140.41,"c":140.57,"v":1267500},{"d":"2017-03-03","o":140.34,"h":140.87,"l":139.13,"c":139.52,"v":923200},{"d":"2017-03-06","o":139.02,"h":140.11,"l":138.66,"c":139.31,"v":973500},{"d":"2017-03-07","o":139.22,"h":139.84,"l":138.85,"c":139.64,"v":870700},{"d":"2017-03-08","o":139.73,"h":140.42,"l":139.15,"c":139.56,"v":1183400},{"d":"2017-03-09","o":139.6,"h":140.51,"l":138.03,"c":138.58,"v":1570800},{"d":"2017-03-10","o":139.41,"h":139.6,"l":138.25,"c":138.77,"v":1475500},{"d":"2017-03-13","o":138.9,"h":139.29,"l":136.93,"c":137.82,"v":1443000},{"d":"2017-03-14","o":137.54,"h":137.58,"l":135.88,"c":136.18,"v":1747500},{"d":"2017-03-15","o":136.89,"h":138.43,"l":136.17,"c":137.99,"v":2460600},{"d":"2017-03-16","o":138.25,"h":138.25,"l":137.03,"c":137.97,"v":1462700},{"d":"2017-03-17","o":138.56,"h":139.61,"l":138.49,"c":139.53,"v":2174000},{"d":"2017-03-20","o":139.49,"h":139.7,"l":138.32,"c":138.69,"v":1248700},{"d":"2017-03-21","o":138.69,"h":138.95,"l":136,"c":136.45,"v":1548100},{"d":"2017-03-22","o":136.37,"h":137,"l":135.01,"c":136.41,"v":841400},{"d":"2017-03-23","o":136.16,"h":138.01,"l":135.3,"c":137.05,"v":1188700},{"d":"2017-03-24","o":136.83,"h":137.43,"l":134.67,"c":134.94,"v":1313400},{"d":"2017-03-27","o":133.87,"h":136.21,"l":133.63,"c":135.92,"v":2522700},{"d":"2017-03-28","o":135.84,"h":137.58,"l":135.84,"c":137.25,"v":1014000},{"d":"2017-03-29","o":136.76,"h":137.3,"l":136.23,"c":136.78,"v":740000},{"d":"2017-03-30","o":135.8,"h":136.85,"l":135.6,"c":135.6,"v":2069300},{"d":"2017-03-31","o":135.13,"h":136.33,"l":135.12,"c":135.29,"v":1844700},{"d":"2017-04-03","o":135.7,"h":136.44,"l":134.09,"c":134.95,"v":1624200},{"d":"2017-04-04","o":135.08,"h":135.39,"l":134.68,"c":135.35,"v":1109800},{"d":"2017-04-05","o":135.84,"h":137.1,"l":135.02,"c":135.24,"v":930800},{"d":"2017-04-06","o":135.48,"h":135.83,"l":135,"c":135.19,"v":860400},{"d":"2017-04-07","o":134.78,"h":135.55,"l":134.33,"c":135.01,"v":2908200},{"d":"2017-04-10","o":135.22,"h":136.11,"l":135.07,"c":135.76,"v":859000},{"d":"2017-04-11","o":135.79,"h":136.47,"l":135.4,"c":136.42,"v":1004000},{"d":"2017-04-12","o":136.46,"h":136.48,"l":135.35,"c":135.51,"v":899300},{"d":"2017-04-13","o":135.33,"h":135.58,"l":134.17,"c":134.3,"v":626900},{"d":"2017-04-17","o":134.78,"h":135.9,"l":134.42,"c":135.86,"v":1092400},{"d":"2017-04-18","o":135.04,"h":136.02,"l":134.72,"c":135.27,"v":701000},{"d":"2017-04-19","o":135.73,"h":136.04,"l":134.78,"c":134.96,"v":577400},{"d":"2017-04-20","o":135.62,"h":137.34,"l":135.2,"c":136.9,"v":985300},{"d":"2017-04-21","o":136.87,"h":137.66,"l":136.82,"c":137.3,"v":1121300},{"d":"2017-04-24","o":137.91,"h":139.9,"l":137.91,"c":139.76,"v":1006800},{"d":"2017-04-25","o":140.22,"h":141.86,"l":140.14,"c":141.73,"v":1189400},{"d":"2017-04-26","o":141.33,"h":142.45,"l":140.75,"c":141.58,"v":1511300},{"d":"2017-04-27","o":141.28,"h":141.85,"l":137.72,"c":141.1,"v":1855100},{"d":"2017-04-28","o":141,"h":141.19,"l":139.35,"c":140.5,"v":1910900},{"d":"2017-05-01","o":141.55,"h":142.14,"l":140.01,"c":142.03,"v":1671200},{"d":"2017-05-02","o":142.5,"h":143.58,"l":142.01,"c":143.52,"v":2492300},{"d":"2017-05-03","o":143.49,"h":144.32,"l":143.26,"c":143.82,"v":1906500},{"d":"2017-05-04","o":143.91,"h":145.58,"l":143.9,"c":144.76,"v":2303200},{"d":"2017-05-05","o":145,"h":147.66,"l":145,"c":147.22,"v":2316900},{"d":"2017-05-08","o":146.82,"h":147.39,"l":145.93,"c":146.19,"v":1589900},{"d":"2017-05-09","o":146.2,"h":146.44,"l":144.98,"c":145.3,"v":943200},{"d":"2017-05-10","o":145.45,"h":145.6,"l":144.64,"c":145.25,"v":928300},{"d":"2017-05-11","o":144.99,"h":145.05,"l":143.29,"c":143.86,"v":1065800},{"d":"2017-05-12","o":143.86,"h":145.11,"l":143.72,"c":144.07,"v":1288100},{"d":"2017-05-15","o":144.51,"h":145.22,"l":144.12,"c":145.08,"v":710600},{"d":"2017-05-16","o":142.73,"h":145.24,"l":142.64,"c":144.35,"v":2118700},{"d":"2017-05-17","o":144.35,"h":144.35,"l":142.54,"c":142.57,"v":1349800},{"d":"2017-05-18","o":142.65,"h":143.53,"l":141.34,"c":142.71,"v":1271300},{"d":"2017-05-19","o":142.99,"h":143.96,"l":142.56,"c":143.1,"v":1339500},{"d":"2017-05-22","o":143.85,"h":143.89,"l":142.86,"c":143.31,"v":820900},{"d":"2017-05-23","o":143.58,"h":143.58,"l":142.59,"c":142.83,"v":639100},{"d":"2017-05-24","o":143.28,"h":144.92,"l":142.88,"c":144.14,"v":1081000},{"d":"2017-05-25","o":144.15,"h":144.51,"l":143.32,"c":144.12,"v":781300},{"d":"2017-05-26","o":143.84,"h":144.27,"l":143.55,"c":143.91,"v":694200},{"d":"2017-05-30","o":143.65,"h":144.3,"l":143.34,"c":143.97,"v":885200},{"d":"2017-05-31","o":143.83,"h":144.31,"l":142.98,"c":144.06,"v":1494000},{"d":"2017-06-01","o":144.46,"h":145.93,"l":144,"c":145.08,"v":1085100},{"d":"2017-06-02","o":145.47,"h":147.5,"l":144.78,"c":146.79,"v":1192100},{"d":"2017-06-05","o":146.61,"h":146.83,"l":144.87,"c":144.96,"v":1291900},{"d":"2017-06-06","o":144.48,"h":144.83,"l":143.85,"c":144.12,"v":770800},{"d":"2017-06-07","o":144.58,"h":144.68,"l":143.18,"c":143.36,"v":883000},{"d":"2017-06-08","o":143.36,"h":144.16,"l":142.53,"c":143.5,"v":1065800},{"d":"2017-06-09","o":143.67,"h":146.09,"l":143.67,"c":145.85,"v":1152400},{"d":"2017-06-12","o":145.5,"h":146.18,"l":144.23,"c":144.43,"v":1199700},{"d":"2017-06-13","o":144.42,"h":146.32,"l":144.04,"c":146.27,"v":831400},{"d":"2017-06-14","o":146.27,"h":146.35,"l":144.81,"c":145.56,"v":774100},{"d":"2017-06-15","o":144.79,"h":146.54,"l":144.71,"c":145.21,"v":2037700},{"d":"2017-06-16","o":145.66,"h":146,"l":144.65,"c":145.51,"v":1735700},{"d":"2017-06-19","o":146.37,"h":147.38,"l":145.82,"c":146.15,"v":1268600},{"d":"2017-06-20","o":145.24,"h":145.8,"l":144.62,"c":144.74,"v":801400},{"d":"2017-06-21","o":144.91,"h":145.65,"l":143.31,"c":143.48,"v":749900},{"d":"2017-06-22","o":143.32,"h":144.53,"l":143.2,"c":144.25,"v":1007800},{"d":"2017-06-23","o":144.6,"h":145.03,"l":143.81,"c":144.94,"v":4010200},{"d":"2017-06-26","o":145.03,"h":145.54,"l":144.58,"c":144.91,"v":1150900},{"d":"2017-06-27","o":145.05,"h":145.51,"l":143.83,"c":143.83,"v":796500},{"d":"2017-06-28","o":145.17,"h":145.25,"l":144.4,"c":144.84,"v":869700},{"d":"2017-06-29","o":144.19,"h":144.46,"l":140.78,"c":141.77,"v":891700},{"d":"2017-06-30","o":141.97,"h":143.86,"l":141.89,"c":143.06,"v":938100},{"d":"2017-07-03","o":143.73,"h":144.74,"l":143.5,"c":144.29,"v":411600},{"d":"2017-07-05","o":144.15,"h":144.49,"l":142.45,"c":142.61,"v":718700},{"d":"2017-07-06","o":142.31,"h":143.44,"l":141.99,"c":142.13,"v":533600},{"d":"2017-07-07","o":142.43,"h":144.13,"l":142.07,"c":144.01,"v":708700},{"d":"2017-07-10","o":143.54,"h":144.52,"l":143.08,"c":143.5,"v":591100},{"d":"2017-07-11","o":143.62,"h":143.72,"l":142.19,"c":142.77,"v":645400},{"d":"2017-07-12","o":143.25,"h":144.24,"l":143.18,"c":143.73,"v":948700},{"d":"2017-07-13","o":143.9,"h":144.68,"l":143.29,"c":144.37,"v":1004800},{"d":"2017-07-14","o":144.66,"h":145.78,"l":144.35,"c":145.57,"v":1013600},{"d":"2017-07-17","o":145.43,"h":146.08,"l":145.24,"c":145.55,"v":1195100},{"d":"2017-07-18","o":144.59,"h":145.5,"l":144.59,"c":145.24,"v":757300},{"d":"2017-07-19","o":145.18,"h":146.21,"l":144.82,"c":146.21,"v":1478500},{"d":"2017-07-20","o":146.02,"h":146.34,"l":145.13,"c":146.01,"v":1299900},{"d":"2017-07-21","o":145.89,"h":145.89,"l":144.65,"c":145.64,"v":1226600},{"d":"2017-07-24","o":145.33,"h":145.33,"l":144.32,"c":144.94,"v":1308200},{"d":"2017-07-25","o":145.99,"h":146.55,"l":144.73,"c":145.04,"v":1284700},{"d":"2017-07-26","o":144.96,"h":145.16,"l":143.82,"c":143.9,"v":1108100},{"d":"2017-07-27","o":144.08,"h":144.3,"l":142.71,"c":143.65,"v":1243200},{"d":"2017-07-28","o":143.98,"h":144.19,"l":142.62,"c":143.49,"v":928900},{"d":"2017-07-31","o":144.18,"h":144.23,"l":141.88,"c":142.15,"v":1826700},{"d":"2017-08-01","o":148,"h":149.64,"l":146.15,"c":148.92,"v":4473400},{"d":"2017-08-02","o":148.34,"h":148.9,"l":146.98,"c":148.11,"v":3983700},{"d":"2017-08-03","o":148.47,"h":148.6,"l":146.7,"c":146.92,"v":1860000},{"d":"2017-08-04","o":147.41,"h":148.04,"l":147.02,"c":147.22,"v":804500},{"d":"2017-08-07","o":147.94,"h":147.94,"l":146.93,"c":147.3,"v":866600},{"d":"2017-08-08","o":147.21,"h":147.29,"l":145.63,"c":145.85,"v":866100},{"d":"2017-08-09","o":145.84,"h":146.36,"l":145.57,"c":146.25,"v":1162800},{"d":"2017-08-10","o":145.52,"h":146,"l":144.89,"c":145.02,"v":1054200},{"d":"2017-08-11","o":143.81,"h":145.79,"l":143.81,"c":144.6,"v":1068600},{"d":"2017-08-14","o":145.48,"h":147.43,"l":145.37,"c":146.64,"v":1337800},{"d":"2017-08-15","o":146.5,"h":146.91,"l":145.8,"c":146.81,"v":1319200},{"d":"2017-08-16","o":147,"h":148.16,"l":146.91,"c":148.08,"v":1232300},{"d":"2017-08-17","o":147.88,"h":148.1,"l":145.53,"c":145.54,"v":1207600},{"d":"2017-08-18","o":145.43,"h":146.35,"l":144.8,"c":145.76,"v":1402400},{"d":"2017-08-21","o":145.74,"h":145.75,"l":144.92,"c":145.15,"v":1584700},{"d":"2017-08-22","o":145.84,"h":146.8,"l":145.4,"c":145.95,"v":1232400},{"d":"2017-08-23","o":145.36,"h":145.76,"l":144.95,"c":145.16,"v":2214400},{"d":"2017-08-24","o":145.47,"h":145.81,"l":144.91,"c":145.23,"v":953800},{"d":"2017-08-25","o":145.05,"h":146.47,"l":145.05,"c":146.01,"v":953200},{"d":"2017-08-28","o":146.68,"h":146.7,"l":145.35,"c":145.78,"v":540600},{"d":"2017-08-29","o":144.79,"h":145.48,"l":144.64,"c":145.37,"v":458600},{"d":"2017-08-30","o":145.35,"h":145.84,"l":145.12,"c":145.51,"v":879200},{"d":"2017-08-31","o":146,"h":146,"l":145.24,"c":145.37,"v":1192700},{"d":"2017-09-01","o":145.66,"h":146.11,"l":145.04,"c":145.65,"v":992800},{"d":"2017-09-05","o":145.15,"h":145.81,"l":143.87,"c":144.47,"v":1748700},{"d":"2017-09-06","o":144.37,"h":144.9,"l":143.86,"c":144.5,"v":2832400},{"d":"2017-09-07","o":144.5,"h":144.58,"l":143.79,"c":144.37,"v":2214300},{"d":"2017-09-08","o":144.33,"h":145.37,"l":144.03,"c":144.97,"v":1715400},{"d":"2017-09-11","o":146.01,"h":149.38,"l":145.37,"c":149.18,"v":3024700},{"d":"2017-09-12","o":149.85,"h":151.42,"l":149.08,"c":149.28,"v":2061200},{"d":"2017-09-13","o":149.01,"h":149.56,"l":148.52,"c":149.2,"v":1540700},{"d":"2017-09-14","o":149.61,"h":150.45,"l":148.77,"c":150.07,"v":1558800},{"d":"2017-09-15","o":150.02,"h":150.36,"l":149.48,"c":150.13,"v":1750600},{"d":"2017-09-18","o":150.15,"h":150.95,"l":149.68,"c":150.95,"v":2531000},{"d":"2017-09-19","o":150.91,"h":151.3,"l":150.08,"c":150.5,"v":2621900},{"d":"2017-09-20","o":150.83,"h":151.14,"l":150.06,"c":150.98,"v":2491400},{"d":"2017-09-21","o":150.74,"h":151.47,"l":150.25,"c":151.05,"v":1587000},{"d":"2017-09-22","o":151,"h":151.22,"l":150.16,"c":150.26,"v":2424600},{"d":"2017-09-25","o":150.3,"h":151.58,"l":149.94,"c":151.53,"v":1273500},{"d":"2017-09-26","o":151.77,"h":151.98,"l":150.9,"c":150.98,"v":698100},{"d":"2017-09-27","o":151.3,"h":151.58,"l":150.1,"c":151.32,"v":942100},{"d":"2017-09-28","o":151.45,"h":152.26,"l":151.18,"c":151.34,"v":1089200},{"d":"2017-09-29","o":151.5,"h":151.6,"l":150.46,"c":151.22,"v":971200},{"d":"2017-10-02","o":151.04,"h":152.76,"l":150.55,"c":152.2,"v":1081000},{"d":"2017-10-03","o":152.54,"h":153.49,"l":151.72,"c":153.19,"v":791200},{"d":"2017-10-04","o":153.05,"h":153.57,"l":152.73,"c":152.9,"v":774800},{"d":"2017-10-05","o":153.23,"h":153.34,"l":152.43,"c":153.31,"v":807000},{"d":"2017-10-06","o":152.36,"h":153.33,"l":152.02,"c":153.3,"v":1315000},{"d":"2017-10-09","o":153.36,"h":153.36,"l":152.56,"c":152.74,"v":690800},{"d":"2017-10-10","o":152.81,"h":153.28,"l":152.17,"c":153.19,"v":1068100},{"d":"2017-10-11","o":153.17,"h":153.17,"l":151.93,"c":152.93,"v":696400},{"d":"2017-10-12","o":152.57,"h":153.4,"l":152.49,"c":153.34,"v":588000},{"d":"2017-10-13","o":153.5,"h":154.41,"l":153.41,"c":153.46,"v":1388000},{"d":"2017-10-16","o":153.89,"h":154.26,"l":152.25,"c":153.22,"v":926600},{"d":"2017-10-17","o":153.68,"h":153.95,"l":152.8,"c":153.47,"v":585700},{"d":"2017-10-18","o":153.59,"h":153.82,"l":152.05,"c":153.2,"v":1114600},{"d":"2017-10-19","o":152.82,"h":153.23,"l":152.02,"c":152.86,"v":929200},{"d":"2017-10-20","o":153.65,"h":154.74,"l":153.6,"c":154.22,"v":812200},{"d":"2017-10-23","o":154.15,"h":154.41,"l":153.25,"c":153.6,"v":883600},{"d":"2017-10-24","o":153.47,"h":154.27,"l":153.47,"c":153.85,"v":802000},{"d":"2017-10-25","o":153.88,"h":154.82,"l":153.18,"c":154.59,"v":1694800},{"d":"2017-10-26","o":159.85,"h":161.96,"l":158.62,"c":161.39,"v":2326500},{"d":"2017-10-27","o":161.3,"h":162.86,"l":160.72,"c":160.88,"v":1047600},{"d":"2017-10-30","o":160.96,"h":161.12,"l":159.44,"c":159.95,"v":852100},{"d":"2017-10-31","o":160.78,"h":160.78,"l":159.19,"c":159.43,"v":866100},{"d":"2017-11-01","o":159.69,"h":160.64,"l":158.53,"c":159.92,"v":899400},{"d":"2017-11-02","o":160.19,"h":160.78,"l":158.17,"c":159.41,"v":881700},{"d":"2017-11-03","o":159.68,"h":159.68,"l":158.38,"c":159.25,"v":460700},{"d":"2017-11-06","o":159.48,"h":159.96,"l":158.57,"c":158.8,"v":434700},{"d":"2017-11-07","o":159.38,"h":159.98,"l":158.97,"c":159.77,"v":638600},{"d":"2017-11-08","o":159.78,"h":161.1,"l":159.71,"c":160.94,"v":672600},{"d":"2017-11-09","o":160.02,"h":162.31,"l":159.67,"c":160.55,"v":1257100},{"d":"2017-11-10","o":160.2,"h":160.94,"l":159.81,"c":160.3,"v":585300},{"d":"2017-11-13","o":162.53,"h":163.56,"l":161.36,"c":162.76,"v":1935100},{"d":"2017-11-14","o":161.77,"h":162.27,"l":161.01,"c":162.15,"v":1232100},{"d":"2017-11-15","o":161.26,"h":161.63,"l":160.24,"c":160.86,"v":770300},{"d":"2017-11-16","o":161.1,"h":161.98,"l":160.87,"c":161.18,"v":1206100},{"d":"2017-11-17","o":160.83,"h":162.37,"l":160.35,"c":161.58,"v":923300},{"d":"2017-11-20","o":161.55,"h":162.49,"l":161.26,"c":161.57,"v":695900},{"d":"2017-11-21","o":162.1,"h":162.68,"l":161.76,"c":162.29,"v":474000},{"d":"2017-11-22","o":162.59,"h":162.59,"l":161.55,"c":161.62,"v":455300},{"d":"2017-11-24","o":161.89,"h":162.6,"l":161.15,"c":161.56,"v":295600},{"d":"2017-11-27","o":161.78,"h":161.93,"l":160.81,"c":160.94,"v":819500},{"d":"2017-11-28","o":160.89,"h":163.27,"l":160.83,"c":163.24,"v":826100},{"d":"2017-11-29","o":163.08,"h":163.32,"l":162,"c":162.62,"v":618200},{"d":"2017-11-30","o":163.33,"h":164.65,"l":162.58,"c":163.04,"v":1275500},{"d":"2017-12-01","o":163.29,"h":163.57,"l":160.84,"c":161.64,"v":749000},{"d":"2017-12-04","o":162.19,"h":164.36,"l":161.95,"c":162.4,"v":864700},{"d":"2017-12-05","o":162.51,"h":162.88,"l":160.99,"c":161.98,"v":581600},{"d":"2017-12-06","o":161.08,"h":161.8,"l":160.1,"c":160.42,"v":815400},{"d":"2017-12-07","o":160.01,"h":161.15,"l":159.9,"c":160.98,"v":1090100},{"d":"2017-12-08","o":161.3,"h":161.48,"l":160.2,"c":160.92,"v":1010200},{"d":"2017-12-11","o":163.37,"h":163.62,"l":162.52,"c":163.12,"v":1233000},{"d":"2017-12-12","o":163.36,"h":163.36,"l":162.43,"c":162.89,"v":710900},{"d":"2017-12-13","o":163.1,"h":163.4,"l":161.93,"c":162.49,"v":860000},{"d":"2017-12-14","o":162.17,"h":162.47,"l":160.51,"c":160.53,"v":702200},{"d":"2017-12-15","o":161.51,"h":161.63,"l":160.01,"c":160.42,"v":1799800},{"d":"2017-12-18","o":160.56,"h":162.42,"l":160.49,"c":162.14,"v":1057200},{"d":"2017-12-19","o":162.17,"h":163.17,"l":161.78,"c":162.52,"v":957100},{"d":"2017-12-20","o":163.37,"h":163.71,"l":162.58,"c":162.83,"v":583400},{"d":"2017-12-21","o":163.23,"h":163.49,"l":162.35,"c":163.16,"v":581200},{"d":"2017-12-22","o":163.48,"h":163.6,"l":163.03,"c":163.42,"v":833800},{"d":"2017-12-26","o":163.47,"h":163.47,"l":162.42,"c":163,"v":626400},{"d":"2017-12-27","o":163.45,"h":163.89,"l":162.91,"c":163.67,"v":936400},{"d":"2017-12-28","o":164.19,"h":164.78,"l":163.5,"c":164.62,"v":711300},{"d":"2017-12-29","o":164.04,"h":164.67,"l":163.82,"c":164.08,"v":835000},{"d":"2018-01-02","o":164.88,"h":165.54,"l":163.8,"c":165.51,"v":1051900},{"d":"2018-01-03","o":165.56,"h":166.62,"l":165,"c":166.41,"v":798200},{"d":"2018-01-04","o":167.31,"h":167.85,"l":166.68,"c":167.05,"v":932400},{"d":"2018-01-05","o":167.96,"h":168.97,"l":167.09,"c":168.45,"v":742200},{"d":"2018-01-08","o":168.26,"h":168.81,"l":167.12,"c":168.63,"v":802100},{"d":"2018-01-09","o":169.07,"h":170.49,"l":168.38,"c":169.06,"v":834500},{"d":"2018-01-10","o":169.08,"h":169.19,"l":167.77,"c":168.35,"v":902700},{"d":"2018-01-11","o":169.04,"h":170.53,"l":168.76,"c":169.97,"v":695200},{"d":"2018-01-12","o":170,"h":170.31,"l":168.92,"c":170.15,"v":648700},{"d":"2018-01-16","o":171.43,"h":171.49,"l":165.76,"c":166.75,"v":1115500},{"d":"2018-01-17","o":168.25,"h":169.16,"l":167.2,"c":168.56,"v":806400},{"d":"2018-01-18","o":167.8,"h":168.99,"l":166.25,"c":166.9,"v":1032500},{"d":"2018-01-19","o":167,"h":167.98,"l":166.76,"c":167.8,"v":1057400},{"d":"2018-01-22","o":167.64,"h":168.68,"l":166.55,"c":168.6,"v":976800},{"d":"2018-01-23","o":167.99,"h":169.71,"l":167.65,"c":169.6,"v":1058600},{"d":"2018-01-24","o":169.75,"h":171.11,"l":169.74,"c":170.81,"v":877700},{"d":"2018-01-25","o":171.69,"h":175.17,"l":171.69,"c":174,"v":2585900},{"d":"2018-01-26","o":164.23,"h":171.28,"l":162.69,"c":169.85,"v":2700900},{"d":"2018-01-29","o":166.95,"h":170.31,"l":165.96,"c":166.67,"v":2032500},{"d":"2018-01-30","o":166.7,"h":168.93,"l":165.89,"c":168.3,"v":1790600},{"d":"2018-01-31","o":168.98,"h":169.34,"l":167.17,"c":168.37,"v":1867800},{"d":"2018-02-01","o":167.21,"h":168.3,"l":165.35,"c":166.79,"v":1477000},{"d":"2018-02-02","o":166.4,"h":166.4,"l":162.58,"c":162.84,"v":1356900},{"d":"2018-02-05","o":162.41,"h":163.54,"l":155.55,"c":156.33,"v":1707500},{"d":"2018-02-06","o":154.35,"h":160.79,"l":153.51,"c":160.22,"v":2396600},{"d":"2018-02-07","o":159.59,"h":161.83,"l":158.11,"c":158.21,"v":1650000},{"d":"2018-02-08","o":158.11,"h":158.65,"l":152.71,"c":152.8,"v":1218700},{"d":"2018-02-09","o":155.16,"h":159.01,"l":152.88,"c":158.09,"v":1787000},{"d":"2018-02-12","o":159.04,"h":160.7,"l":158.35,"c":159.68,"v":1266300},{"d":"2018-02-13","o":159.27,"h":160.06,"l":157.64,"c":159.44,"v":1189300},{"d":"2018-02-14","o":157.87,"h":161.67,"l":157.49,"c":161.27,"v":1115500},{"d":"2018-02-15","o":162.01,"h":164.04,"l":160,"c":163.6,"v":1092700},{"d":"2018-02-16","o":163.17,"h":164.42,"l":161.92,"c":163.63,"v":1194900},{"d":"2018-02-20","o":162.82,"h":164.01,"l":162.31,"c":162.91,"v":1248700},{"d":"2018-02-21","o":163.06,"h":164.88,"l":160.71,"c":160.76,"v":711700},{"d":"2018-02-22","o":161.61,"h":163.52,"l":160.71,"c":162.57,"v":771900},{"d":"2018-02-23","o":163.78,"h":164.31,"l":162.8,"c":164.27,"v":632600},{"d":"2018-02-26","o":164.49,"h":165.84,"l":163.57,"c":165.44,"v":891700},{"d":"2018-02-27","o":165.74,"h":166.47,"l":163.61,"c":163.61,"v":757200},{"d":"2018-02-28","o":163.72,"h":164.97,"l":160.75,"c":160.79,"v":816400},{"d":"2018-03-01","o":160.69,"h":161.57,"l":159.17,"c":160.83,"v":1453100},{"d":"2018-03-02","o":160.26,"h":160.59,"l":157.92,"c":159.77,"v":1560300},{"d":"2018-03-05","o":159.13,"h":163.62,"l":158.85,"c":163.28,"v":990500},{"d":"2018-03-06","o":163.55,"h":165.53,"l":161.99,"c":164.2,"v":771700},{"d":"2018-03-07","o":162.54,"h":165.01,"l":162.39,"c":164.53,"v":893700},{"d":"2018-03-08","o":166.06,"h":168.44,"l":165.03,"c":167.08,"v":1990700},{"d":"2018-03-09","o":168.41,"h":171.41,"l":167.64,"c":171.1,"v":1369900},{"d":"2018-03-12","o":171.13,"h":171.94,"l":170.2,"c":170.88,"v":1210500},{"d":"2018-03-13","o":172,"h":172.39,"l":170.66,"c":170.93,"v":1533500},{"d":"2018-03-14","o":171.19,"h":171.42,"l":168.71,"c":168.98,"v":1374300},{"d":"2018-03-15","o":169.59,"h":169.97,"l":168.86,"c":169.08,"v":1091100},{"d":"2018-03-16","o":169.36,"h":170,"l":168.1,"c":169.56,"v":1808000},{"d":"2018-03-19","o":168.75,"h":168.93,"l":165.65,"c":166.68,"v":1935600},{"d":"2018-03-20","o":167.18,"h":167.93,"l":165.22,"c":165.66,"v":806800},{"d":"2018-03-21","o":165.54,"h":167.79,"l":164.74,"c":166.24,"v":879800},{"d":"2018-03-22","o":164.68,"h":165.28,"l":160.86,"c":161.19,"v":1101000},{"d":"2018-03-23","o":161.89,"h":161.89,"l":157.71,"c":158.04,"v":762400},{"d":"2018-03-26","o":160.18,"h":161.28,"l":158.51,"c":160.94,"v":793600},{"d":"2018-03-27","o":161.33,"h":161.84,"l":158.05,"c":158.63,"v":872100},{"d":"2018-03-28","o":159.76,"h":160.64,"l":157.61,"c":158.18,"v":1083400},{"d":"2018-03-29","o":157.71,"h":160.02,"l":157.15,"c":159.03,"v":1040500},{"d":"2018-04-02","o":158.95,"h":159.65,"l":155.2,"c":156.55,"v":1197400},{"d":"2018-04-03","o":157,"h":159.45,"l":156.02,"c":159.28,"v":896600},{"d":"2018-04-04","o":157.09,"h":162.29,"l":155.84,"c":162.13,"v":1244200},{"d":"2018-04-05","o":162.77,"h":164.85,"l":162.3,"c":164.11,"v":874700},{"d":"2018-04-06","o":162.47,"h":163.32,"l":158.5,"c":159.96,"v":797900},{"d":"2018-04-09","o":161.23,"h":162.12,"l":160.11,"c":160.23,"v":880100},{"d":"2018-04-10","o":162.03,"h":164.35,"l":161.48,"c":163.19,"v":742000},{"d":"2018-04-11","o":161.84,"h":162.17,"l":160.42,"c":161.61,"v":826400},{"d":"2018-04-12","o":162.22,"h":163.85,"l":162.13,"c":163.04,"v":545200},{"d":"2018-04-13","o":164.22,"h":164.67,"l":162.38,"c":162.97,"v":570300},{"d":"2018-04-16","o":164.55,"h":165.6,"l":163.86,"c":165.43,"v":707400},{"d":"2018-04-17","o":166.5,"h":168.88,"l":165.67,"c":168.14,"v":782800},{"d":"2018-04-18","o":168.88,"h":169.15,"l":167.99,"c":168.37,"v":683100},{"d":"2018-04-19","o":167.95,"h":168.35,"l":165.31,"c":166.8,"v":711800},{"d":"2018-04-20","o":166.61,"h":166.97,"l":164.81,"c":166.27,"v":549300},{"d":"2018-04-23","o":166.03,"h":166.71,"l":165.16,"c":166.11,"v":585400},{"d":"2018-04-24","o":166.56,"h":167.23,"l":161.81,"c":164,"v":948800},{"d":"2018-04-25","o":164.35,"h":165.7,"l":162.92,"c":165.57,"v":1230900},{"d":"2018-04-26","o":164.58,"h":167.14,"l":161.7,"c":166.29,"v":1744800},{"d":"2018-04-27","o":166.15,"h":167,"l":163.48,"c":165.02,"v":1031700},{"d":"2018-04-30","o":165.94,"h":166.12,"l":162.26,"c":162.29,"v":998200},{"d":"2018-05-01","o":161.44,"h":162.52,"l":159.49,"c":162.49,"v":1225700},{"d":"2018-05-02","o":162.61,"h":163.23,"l":161.22,"c":161.69,"v":1057700},{"d":"2018-05-03","o":161.39,"h":161.78,"l":159.07,"c":160.43,"v":1142200},{"d":"2018-05-04","o":159.85,"h":163.44,"l":159.21,"c":162.76,"v":1038300},{"d":"2018-05-07","o":162.97,"h":164.62,"l":162.85,"c":163.45,"v":1068300},{"d":"2018-05-08","o":163.65,"h":164.1,"l":162.53,"c":163.51,"v":812700},{"d":"2018-05-09","o":164.32,"h":165.12,"l":163.21,"c":164.89,"v":760700},{"d":"2018-05-10","o":165.13,"h":166.06,"l":164.77,"c":165.59,"v":1024100},{"d":"2018-05-11","o":166.13,"h":167.5,"l":165.69,"c":166.29,"v":1035400},{"d":"2018-05-14","o":166.27,"h":167.95,"l":165.68,"c":166.76,"v":964400},{"d":"2018-05-15","o":166.13,"h":166.56,"l":164.67,"c":166.08,"v":1181400},{"d":"2018-05-16","o":166.45,"h":167.81,"l":165.94,"c":166.54,"v":935300},{"d":"2018-05-17","o":165.79,"h":167.43,"l":165.73,"c":166.77,"v":781500},{"d":"2018-05-18","o":166.77,"h":168.84,"l":166.68,"c":168.24,"v":1017500},{"d":"2018-05-21","o":168.95,"h":170.29,"l":168.41,"c":169.44,"v":886600},{"d":"2018-05-22","o":169.73,"h":170.23,"l":167.52,"c":167.71,"v":864000},{"d":"2018-05-23","o":166.65,"h":167.31,"l":165.13,"c":166.99,"v":840900},{"d":"2018-05-24","o":167,"h":167.21,"l":165.03,"c":166.09,"v":591700},{"d":"2018-05-25","o":165.6,"h":165.81,"l":164.24,"c":165,"v":607300},{"d":"2018-05-29","o":163.74,"h":164.21,"l":160.92,"c":161.8,"v":735300},{"d":"2018-05-30","o":163.08,"h":163.57,"l":162.2,"c":163.03,"v":602300},{"d":"2018-05-31","o":162.68,"h":163.18,"l":161.05,"c":161.41,"v":1293300},{"d":"2018-06-01","o":162.73,"h":163.81,"l":162.7,"c":163.54,"v":578900},{"d":"2018-06-04","o":164.31,"h":164.82,"l":163.07,"c":163.53,"v":637200},{"d":"2018-06-05","o":163.59,"h":165.04,"l":163.53,"c":164.87,"v":734600},{"d":"2018-06-06","o":165.16,"h":167.82,"l":164.64,"c":167.73,"v":1169300},{"d":"2018-06-07","o":167.51,"h":168,"l":166.4,"c":167.72,"v":1102600},{"d":"2018-06-08","o":167.73,"h":168.66,"l":166.58,"c":168.51,"v":764100},{"d":"2018-06-11","o":168.65,"h":169.47,"l":168.02,"c":168.44,"v":852300},{"d":"2018-06-12","o":168.46,"h":169.45,"l":167.61,"c":168,"v":1150200},{"d":"2018-06-13","o":168.39,"h":168.49,"l":164.75,"c":166.09,"v":1074800},{"d":"2018-06-14","o":166.49,"h":166.96,"l":165.1,"c":165.72,"v":706800},{"d":"2018-06-15","o":165.19,"h":165.19,"l":162.64,"c":164.18,"v":1810400},{"d":"2018-06-18","o":162.92,"h":163.37,"l":161.93,"c":163.34,"v":887300},{"d":"2018-06-19","o":161.02,"h":161.18,"l":159.28,"c":159.55,"v":1279700},{"d":"2018-06-20","o":159.83,"h":159.83,"l":157.03,"c":157.58,"v":1352500},{"d":"2018-06-21","o":157.6,"h":157.61,"l":155.41,"c":156.47,"v":1542100},{"d":"2018-06-22","o":157.72,"h":158.74,"l":157.01,"c":158.08,"v":1258700},{"d":"2018-06-25","o":157.6,"h":157.72,"l":154.67,"c":155.76,"v":1175100},{"d":"2018-06-26","o":155.83,"h":157.16,"l":155.66,"c":155.86,"v":829400},{"d":"2018-06-27","o":156.48,"h":157.78,"l":155.13,"c":155.16,"v":889300},{"d":"2018-06-28","o":155.57,"h":156.69,"l":154.89,"c":156.03,"v":1180100},{"d":"2018-06-29","o":155.4,"h":158.29,"l":155.26,"c":155.73,"v":998800},{"d":"2018-07-02","o":155.07,"h":155.87,"l":154.29,"c":155.49,"v":1110100},{"d":"2018-07-03","o":156.55,"h":157.29,"l":154.78,"c":155,"v":346800},{"d":"2018-07-05","o":156.19,"h":156.82,"l":155.24,"c":155.79,"v":1140600},{"d":"2018-07-06","o":155.46,"h":157.54,"l":154.76,"c":156.64,"v":718800},{"d":"2018-07-09","o":157.66,"h":158.47,"l":157.55,"c":157.89,"v":744100},{"d":"2018-07-10","o":157.86,"h":159.67,"l":157.65,"c":159.66,"v":718500},{"d":"2018-07-11","o":158.41,"h":158.61,"l":156.51,"c":157.41,"v":696300},{"d":"2018-07-12","o":157.94,"h":158.35,"l":156.94,"c":157.92,"v":732000},{"d":"2018-07-13","o":157.56,"h":158.24,"l":157.13,"c":157.33,"v":573100},{"d":"2018-07-16","o":156.95,"h":157.62,"l":155.48,"c":155.55,"v":674600},{"d":"2018-07-17","o":155.39,"h":156.51,"l":154.73,"c":156.2,"v":812800},{"d":"2018-07-18","o":156,"h":156.8,"l":155.74,"c":155.94,"v":732100},{"d":"2018-07-19","o":155.1,"h":155.67,"l":154.24,"c":154.4,"v":1429800},{"d":"2018-07-20","o":153.52,"h":155.46,"l":153.01,"c":154.35,"v":2490300},{"d":"2018-07-23","o":154.38,"h":154.66,"l":153.53,"c":153.87,"v":1166500},{"d":"2018-07-24","o":155.45,"h":156.5,"l":154.83,"c":155.29,"v":1932600},{"d":"2018-07-25","o":155.29,"h":157.47,"l":154.53,"c":157.3,"v":1348100},{"d":"2018-07-26","o":158.81,"h":162.95,"l":158.81,"c":161.55,"v":1715200},{"d":"2018-07-27","o":161.57,"h":162.67,"l":160.58,"c":161.24,"v":1252700},{"d":"2018-07-30","o":161.78,"h":163.65,"l":160.96,"c":161.23,"v":1055500},{"d":"2018-07-31","o":161.5,"h":165.09,"l":161.3,"c":164.17,"v":1655200},{"d":"2018-08-01","o":163.93,"h":164.11,"l":161.19,"c":162.04,"v":1266700},{"d":"2018-08-02","o":160.9,"h":161,"l":159.31,"c":159.99,"v":907300},{"d":"2018-08-03","o":160.98,"h":161.78,"l":159.64,"c":159.96,"v":903400},{"d":"2018-08-06","o":158.92,"h":161.56,"l":157.01,"c":160.96,"v":1031100},{"d":"2018-08-07","o":161.32,"h":162.15,"l":160.78,"c":160.92,"v":740400},{"d":"2018-08-08","o":161.27,"h":161.82,"l":160.1,"c":160.65,"v":573600},{"d":"2018-08-09","o":160.64,"h":161.75,"l":160.25,"c":160.48,"v":588100},{"d":"2018-08-10","o":159.91,"h":159.94,"l":157.35,"c":157.87,"v":923800},{"d":"2018-08-13","o":162.2,"h":165.24,"l":161.31,"c":162.44,"v":1862400},{"d":"2018-08-14","o":162.9,"h":165.78,"l":162.78,"c":164.33,"v":1617700},{"d":"2018-08-15","o":163.12,"h":164.52,"l":161.79,"c":164.21,"v":1381400},{"d":"2018-08-16","o":164.93,"h":165.42,"l":164.08,"c":164.72,"v":1169200},{"d":"2018-08-17","o":164.29,"h":166.64,"l":164.06,"c":166.61,"v":1290400},{"d":"2018-08-20","o":166.3,"h":167.86,"l":166.3,"c":166.99,"v":1342700},{"d":"2018-08-21","o":167.6,"h":167.72,"l":165.99,"c":166.1,"v":892400},{"d":"2018-08-22","o":166.12,"h":166.12,"l":164.29,"c":164.36,"v":842800},{"d":"2018-08-23","o":164.35,"h":164.65,"l":163.6,"c":164.42,"v":672800},{"d":"2018-08-24","o":164.79,"h":166.49,"l":164.18,"c":165.97,"v":512800},{"d":"2018-08-27","o":166.53,"h":167.78,"l":166.09,"c":167.29,"v":650000},{"d":"2018-08-28","o":167.42,"h":168.11,"l":166.38,"c":167.01,"v":706700},{"d":"2018-08-29","o":168.36,"h":169,"l":166.03,"c":168.29,"v":801300},{"d":"2018-08-30","o":167.56,"h":168.28,"l":165.87,"c":166.73,"v":583000},{"d":"2018-08-31","o":166.75,"h":167.44,"l":165.83,"c":166.29,"v":762100},{"d":"2018-09-04","o":166.11,"h":166.36,"l":163.42,"c":164.34,"v":925800},{"d":"2018-09-05","o":164.56,"h":166.27,"l":164.2,"c":165.39,"v":840100},{"d":"2018-09-06","o":165.3,"h":166.4,"l":164.58,"c":166.06,"v":598700},{"d":"2018-09-07","o":165.65,"h":165.85,"l":163.95,"c":164.85,"v":641100},{"d":"2018-09-10","o":165.85,"h":166.76,"l":165.11,"c":166.06,"v":568200},{"d":"2018-09-11","o":165.6,"h":167.65,"l":165.34,"c":166.64,"v":620500},{"d":"2018-09-12","o":166.36,"h":167.05,"l":165.72,"c":166.24,"v":459900},{"d":"2018-09-13","o":167.04,"h":168.01,"l":166.54,"c":167.63,"v":515500},{"d":"2018-09-14","o":168.29,"h":170,"l":167.83,"c":168.61,"v":823800},{"d":"2018-09-17","o":168.51,"h":169.35,"l":167.02,"c":168.75,"v":731200},{"d":"2018-09-18","o":169.22,"h":169.72,"l":168.26,"c":168.69,"v":612600},{"d":"2018-09-19","o":169.45,"h":170.77,"l":168.83,"c":169.17,"v":1047000},{"d":"2018-09-20","o":169.6,"h":171.33,"l":169.59,"c":170.42,"v":666100},{"d":"2018-09-21","o":171.17,"h":171.66,"l":170.18,"c":170.61,"v":2393200},{"d":"2018-09-24","o":170.49,"h":171.02,"l":169.18,"c":169.85,"v":791000},{"d":"2018-09-25","o":169.87,"h":170.14,"l":168.54,"c":168.84,"v":498700},{"d":"2018-09-26","o":168.65,"h":169.03,"l":167.36,"c":167.8,"v":913900},{"d":"2018-09-27","o":168.14,"h":169.33,"l":167.59,"c":168.52,"v":763200},{"d":"2018-09-28","o":167,"h":167.72,"l":166.17,"c":167.05,"v":884700},{"d":"2018-10-01","o":168.07,"h":169.8,"l":167.94,"c":169.43,"v":595600},{"d":"2018-10-02","o":169.7,"h":170.39,"l":169.12,"c":170.22,"v":661400},{"d":"2018-10-03","o":170.75,"h":171.55,"l":169.5,"c":169.73,"v":816100},{"d":"2018-10-04","o":169.06,"h":169.9,"l":167.84,"c":169.7,"v":772500},{"d":"2018-10-05","o":169.36,"h":170.51,"l":168.25,"c":168.88,"v":837000},{"d":"2018-10-08","o":168.48,"h":169.48,"l":168.07,"c":169.28,"v":864100},{"d":"2018-10-09","o":168.62,"h":168.62,"l":163.8,"c":164.32,"v":1051000},{"d":"2018-10-10","o":164.53,"h":164.91,"l":160.47,"c":160.6,"v":1234900},{"d":"2018-10-11","o":160.53,"h":161.34,"l":157,"c":157.09,"v":1075000},{"d":"2018-10-12","o":159.31,"h":159.54,"l":157.36,"c":158.27,"v":1195400},{"d":"2018-10-15","o":157.94,"h":158.85,"l":156.65,"c":156.7,"v":817300},{"d":"2018-10-16","o":157.1,"h":159.79,"l":156.26,"c":159.69,"v":970400},{"d":"2018-10-17","o":159.6,"h":160.54,"l":158.65,"c":159.48,"v":730200},{"d":"2018-10-18","o":159.97,"h":160.52,"l":155.91,"c":156.69,"v":988400},{"d":"2018-10-19","o":156.74,"h":157.88,"l":155.12,"c":155.4,"v":935700},{"d":"2018-10-22","o":156,"h":156.31,"l":153.22,"c":153.3,"v":1545100},{"d":"2018-10-23","o":151.23,"h":152.86,"l":148.63,"c":152.04,"v":1345200},{"d":"2018-10-24","o":151.64,"h":153.22,"l":148.67,"c":148.91,"v":1933000},{"d":"2018-10-25","o":150.48,"h":153.06,"l":149.51,"c":151.48,"v":1293800},{"d":"2018-10-26","o":149.74,"h":150.87,"l":148.44,"c":149.43,"v":2298600},{"d":"2018-10-29","o":151.33,"h":153.49,"l":149.42,"c":150.96,"v":1417000},{"d":"2018-10-30","o":151.06,"h":154.29,"l":150.51,"c":153.78,"v":1774500},{"d":"2018-10-31","o":154.96,"h":156.48,"l":154.34,"c":154.35,"v":1490700},{"d":"2018-11-01","o":155.25,"h":156.79,"l":153.56,"c":155.37,"v":1466800},{"d":"2018-11-02","o":157.2,"h":158.06,"l":154.39,"c":155.84,"v":1427300},{"d":"2018-11-05","o":156.32,"h":158.38,"l":155.6,"c":157.37,"v":1467100},{"d":"2018-11-06","o":155.41,"h":158.28,"l":151.85,"c":158.09,"v":1813800},{"d":"2018-11-07","o":159.26,"h":161.19,"l":157.28,"c":160.98,"v":1068000},{"d":"2018-11-08","o":160.65,"h":161.86,"l":159.77,"c":161.25,"v":954300},{"d":"2018-11-09","o":160.41,"h":160.44,"l":157.95,"c":159.9,"v":797600},{"d":"2018-11-12","o":159.86,"h":160.56,"l":157.18,"c":157.49,"v":719700},{"d":"2018-11-13","o":157.93,"h":160.43,"l":157.22,"c":158.05,"v":920300},{"d":"2018-11-14","o":158.81,"h":160.82,"l":156.8,"c":157.21,"v":1018500},{"d":"2018-11-15","o":156.08,"h":162.11,"l":155.9,"c":160.64,"v":1299000},{"d":"2018-11-16","o":160.04,"h":164.57,"l":160.04,"c":163.86,"v":1370800},{"d":"2018-11-19","o":163.51,"h":165.49,"l":159.39,"c":159.89,"v":1602200},{"d":"2018-11-20","o":158.93,"h":159.61,"l":157.31,"c":157.56,"v":1312600},{"d":"2018-11-21","o":158.69,"h":160.85,"l":157.82,"c":159.18,"v":862900},{"d":"2018-11-23","o":157.4,"h":158.63,"l":157.27,"c":157.49,"v":310300},{"d":"2018-11-26","o":158.67,"h":159.59,"l":157.06,"c":158.58,"v":867000},{"d":"2018-11-27","o":157.75,"h":158.75,"l":155.43,"c":156.27,"v":1144500},{"d":"2018-11-28","o":157.06,"h":158.68,"l":154.11,"c":158.66,"v":1124900},{"d":"2018-11-29","o":158.39,"h":160.33,"l":158.39,"c":159.21,"v":860600},{"d":"2018-11-30","o":158.71,"h":160.97,"l":158.58,"c":160.87,"v":1153100},{"d":"2018-12-03","o":163.76,"h":167,"l":162.76,"c":166.62,"v":1856300},{"d":"2018-12-04","o":165.59,"h":166.72,"l":162.34,"c":163.92,"v":1824200},{"d":"2018-12-06","o":161.37,"h":162.16,"l":156.85,"c":161.37,"v":1826700},{"d":"2018-12-07","o":161.48,"h":164.18,"l":156.74,"c":157.16,"v":1169400},{"d":"2018-12-10","o":157.78,"h":157.93,"l":154.46,"c":157.08,"v":1038000},{"d":"2018-12-11","o":159.44,"h":160.65,"l":155.15,"c":155.93,"v":975500},{"d":"2018-12-12","o":158.22,"h":159.39,"l":156.58,"c":157.71,"v":1159200},{"d":"2018-12-13","o":158.03,"h":159.47,"l":156.93,"c":157.28,"v":1153200},{"d":"2018-12-14","o":155.98,"h":157,"l":154.04,"c":155.41,"v":996600},{"d":"2018-12-17","o":155.67,"h":158.25,"l":152.71,"c":153.81,"v":1756000},{"d":"2018-12-18","o":155.06,"h":157.15,"l":153.99,"c":154.76,"v":1403900},{"d":"2018-12-19","o":154.79,"h":158.82,"l":153.43,"c":154.1,"v":1596500},{"d":"2018-12-20","o":153.97,"h":158.24,"l":153.12,"c":154.54,"v":2107900},{"d":"2018-12-21","o":154.54,"h":159.45,"l":153.83,"c":155.19,"v":3393600},{"d":"2018-12-24","o":154.69,"h":154.93,"l":149.68,"c":149.88,"v":880200},{"d":"2018-12-26","o":150.57,"h":156.98,"l":149.64,"c":156.92,"v":1218800},{"d":"2018-12-27","o":155,"h":159.77,"l":154.04,"c":159.75,"v":1386800},{"d":"2018-12-28","o":160.88,"h":162.77,"l":159.31,"c":160.7,"v":1324400},{"d":"2018-12-31","o":159.95,"h":160.96,"l":158.76,"c":160.05,"v":1065400},{"d":"2019-01-02","o":157.39,"h":160.77,"l":155.91,"c":159.59,"v":956900},{"d":"2019-01-03","o":159.14,"h":159.19,"l":154.29,"c":155.31,"v":1114800},{"d":"2019-01-04","o":158.07,"h":161.91,"l":157.39,"c":161.61,"v":1082200},{"d":"2019-01-07","o":161.56,"h":163.42,"l":159.81,"c":159.93,"v":1349500},{"d":"2019-01-08","o":158.35,"h":160.64,"l":156.56,"c":158.09,"v":2100300},{"d":"2019-01-09","o":157.4,"h":158.25,"l":154.97,"c":156.79,"v":2292400},{"d":"2019-01-10","o":156.55,"h":157.35,"l":155.34,"c":157.2,"v":1502000},{"d":"2019-01-11","o":156.81,"h":157.51,"l":155.56,"c":156.79,"v":1047300},{"d":"2019-01-14","o":155.76,"h":156.31,"l":154.15,"c":155.12,"v":1047900},{"d":"2019-01-15","o":154.37,"h":155.4,"l":153.63,"c":155.08,"v":845700},{"d":"2019-01-16","o":155.07,"h":155.78,"l":154,"c":154.62,"v":1151600},{"d":"2019-01-17","o":154.19,"h":156,"l":154.1,"c":155.98,"v":1898900},{"d":"2019-01-18","o":157.01,"h":159.35,"l":156.26,"c":158.62,"v":1447300},{"d":"2019-01-22","o":157.87,"h":158.49,"l":156.81,"c":157.71,"v":982900},{"d":"2019-01-23","o":157.73,"h":158.4,"l":155.04,"c":156.15,"v":1358800},{"d":"2019-01-24","o":155.47,"h":156.81,"l":154.78,"c":156.5,"v":1007800},{"d":"2019-01-25","o":160,"h":161.9,"l":158,"c":160.91,"v":2060000},{"d":"2019-01-28","o":160.67,"h":161.09,"l":158.73,"c":159.89,"v":1364400},{"d":"2019-01-29","o":160.42,"h":163.42,"l":160.42,"c":163.24,"v":1354500},{"d":"2019-01-30","o":163.73,"h":165,"l":161.97,"c":163.98,"v":1037800},{"d":"2019-01-31","o":161.77,"h":165.52,"l":161.06,"c":164.39,"v":1305600},{"d":"2019-02-01","o":165,"h":166.86,"l":163.81,"c":165.89,"v":1102100},{"d":"2019-02-04","o":165.75,"h":166.89,"l":164.97,"c":166.88,"v":754600},{"d":"2019-02-05","o":167.53,"h":168.16,"l":166.68,"c":167.92,"v":1140500},{"d":"2019-02-06","o":168.01,"h":169.93,"l":167,"c":169.91,"v":1533500},{"d":"2019-02-07","o":169.6,"h":169.84,"l":164.99,"c":166.22,"v":1157400},{"d":"2019-02-08","o":165.16,"h":165.9,"l":163.53,"c":165.9,"v":855400},{"d":"2019-02-11","o":166.24,"h":167.69,"l":165.85,"c":167.54,"v":1206500},{"d":"2019-02-12","o":169.26,"h":171.47,"l":168.62,"c":171.32,"v":1462300},{"d":"2019-02-13","o":172,"h":173.4,"l":171.44,"c":171.97,"v":1095200},{"d":"2019-02-14","o":170.92,"h":172.12,"l":169.89,"c":171.62,"v":882500},{"d":"2019-02-15","o":173.46,"h":174.34,"l":172.99,"c":174.08,"v":1326300},{"d":"2019-02-19","o":173.28,"h":175.94,"l":173,"c":175.11,"v":1074600},{"d":"2019-02-20","o":175.3,"h":178.58,"l":174.62,"c":177.64,"v":1789100},{"d":"2019-02-21","o":177.53,"h":178.82,"l":177.53,"c":178.67,"v":1243700},{"d":"2019-02-22","o":179.82,"h":180.72,"l":179.24,"c":180.12,"v":1401400},{"d":"2019-02-25","o":180.49,"h":182.25,"l":179.91,"c":181.17,"v":1145600},{"d":"2019-02-26","o":181.12,"h":182.15,"l":180.64,"c":181.45,"v":821200},{"d":"2019-02-27","o":181.18,"h":182.07,"l":180.43,"c":181.6,"v":673800},{"d":"2019-02-28","o":181.3,"h":181.85,"l":180.18,"c":181.18,"v":1324200},{"d":"2019-03-01","o":182.46,"h":183.51,"l":179.18,"c":180.1,"v":1362800},{"d":"2019-03-04","o":181.13,"h":181.13,"l":178,"c":180.7,"v":1018800},{"d":"2019-03-05","o":179.87,"h":181,"l":179.18,"c":179.21,"v":796800},{"d":"2019-03-06","o":180.68,"h":181,"l":179.3,"c":180.3,"v":802400},{"d":"2019-03-07","o":180.45,"h":180.69,"l":178.31,"c":179.65,"v":1059800},{"d":"2019-03-08","o":179.19,"h":181.54,"l":178.45,"c":181.36,"v":923900},{"d":"2019-03-11","o":182.21,"h":184.07,"l":181.25,"c":183.95,"v":884200},{"d":"2019-03-12","o":184.42,"h":185.45,"l":183.93,"c":184.05,"v":820100},{"d":"2019-03-13","o":184.58,"h":186.26,"l":184.58,"c":185.1,"v":843500},{"d":"2019-03-14","o":184.5,"h":185.65,"l":183.66,"c":185.21,"v":1012300},{"d":"2019-03-15","o":185.19,"h":186.79,"l":184.23,"c":184.85,"v":1558200},{"d":"2019-03-18","o":185.02,"h":185.71,"l":183.81,"c":185.37,"v":871400},{"d":"2019-03-19","o":186.44,"h":186.75,"l":184.02,"c":184.9,"v":850800},{"d":"2019-03-20","o":184.97,"h":185.48,"l":183.68,"c":184.65,"v":944900},{"d":"2019-03-21","o":184.21,"h":187.48,"l":184.21,"c":187.19,"v":691800},{"d":"2019-03-22","o":186.03,"h":187.58,"l":185.98,"c":186.3,"v":1573500},{"d":"2019-03-25","o":186.35,"h":187,"l":185.73,"c":185.92,"v":1178500},{"d":"2019-03-26","o":187.03,"h":187.22,"l":185.99,"c":187.16,"v":948600},{"d":"2019-03-27","o":187.4,"h":188.17,"l":186.23,"c":187.65,"v":1168400},{"d":"2019-03-28","o":188.72,"h":190.21,"l":187.81,"c":190.17,"v":1066400},{"d":"2019-03-29","o":189.08,"h":191.16,"l":188.94,"c":190.96,"v":1551100},{"d":"2019-04-01","o":192.15,"h":192.92,"l":190.39,"c":191.49,"v":1134700},{"d":"2019-04-02","o":191.3,"h":191.7,"l":189.15,"c":190.48,"v":1198700},{"d":"2019-04-03","o":191.86,"h":192.94,"l":190.33,"c":191.72,"v":1080800},{"d":"2019-04-04","o":192.19,"h":192.87,"l":190.42,"c":191.77,"v":852200},{"d":"2019-04-05","o":192.25,"h":193.6,"l":191.62,"c":193.19,"v":769200},{"d":"2019-04-08","o":193.55,"h":194.3,"l":192.19,"c":193.03,"v":844100},{"d":"2019-04-09","o":191.93,"h":192.92,"l":191.09,"c":192.28,"v":600100},{"d":"2019-04-10","o":192.88,"h":193.19,"l":192.15,"c":193.04,"v":594300},{"d":"2019-04-11","o":192.49,"h":193.95,"l":191.48,"c":193.55,"v":765800},{"d":"2019-04-12","o":194.44,"h":195.36,"l":193.74,"c":194.16,"v":1349200},{"d":"2019-04-15","o":193.3,"h":194.12,"l":192.28,"c":193.93,"v":1209400},{"d":"2019-04-16","o":194.53,"h":197.33,"l":193.91,"c":197.1,"v":1156800},{"d":"2019-04-17","o":198.14,"h":198.66,"l":197.12,"c":197.75,"v":1091000},{"d":"2019-04-18","o":198.07,"h":198.33,"l":197.1,"c":198.1,"v":1322900},{"d":"2019-04-22","o":197.43,"h":197.8,"l":196.34,"c":196.62,"v":750900},{"d":"2019-04-23","o":196.59,"h":197.21,"l":195.67,"c":196.67,"v":992100},{"d":"2019-04-24","o":197.45,"h":201.97,"l":196.16,"c":199.42,"v":1741300},{"d":"2019-04-25","o":199.41,"h":200.03,"l":196.97,"c":199.6,"v":1118900},{"d":"2019-04-26","o":200.33,"h":203.41,"l":199.33,"c":202.57,"v":1055900},{"d":"2019-04-29","o":203,"h":204.17,"l":202.42,"c":203.57,"v":928900},{"d":"2019-04-30","o":204.35,"h":206.07,"l":203.69,"c":205.79,"v":1425600},{"d":"2019-05-01","o":206.72,"h":206.94,"l":202.15,"c":202.15,"v":974500},{"d":"2019-05-02","o":202.46,"h":207.72,"l":201.4,"c":207.65,"v":1404500},{"d":"2019-05-03","o":207.5,"h":209.86,"l":207.09,"c":209.58,"v":1268000},{"d":"2019-05-06","o":207.29,"h":207.53,"l":205.24,"c":205.99,"v":2010900},{"d":"2019-05-07","o":204.07,"h":204.43,"l":199.46,"c":201.17,"v":1556700},{"d":"2019-05-08","o":200.29,"h":206.4,"l":200.06,"c":205.31,"v":1500100},{"d":"2019-05-09","o":203,"h":205.06,"l":200.65,"c":204.44,"v":1271200},{"d":"2019-05-10","o":204.2,"h":208.63,"l":203.67,"c":208.29,"v":1329400},{"d":"2019-05-13","o":203.8,"h":205.95,"l":201.7,"c":204.55,"v":1422400},{"d":"2019-05-14","o":205.39,"h":207.36,"l":204.78,"c":205.77,"v":1218500},{"d":"2019-05-15","o":203.89,"h":206.53,"l":203.22,"c":205.02,"v":920800},{"d":"2019-05-16","o":207.05,"h":209.76,"l":206.49,"c":209.43,"v":974200},{"d":"2019-05-17","o":208.57,"h":210.15,"l":207.86,"c":209.92,"v":1130600},{"d":"2019-05-20","o":208.92,"h":210.14,"l":205,"c":205.41,"v":1391800},{"d":"2019-05-21","o":206.75,"h":207.85,"l":205.43,"c":206.98,"v":1294900},{"d":"2019-05-22","o":206.3,"h":207.7,"l":205.28,"c":206.26,"v":976900},{"d":"2019-05-23","o":204.81,"h":205.37,"l":202.51,"c":204.21,"v":1065600},{"d":"2019-05-24","o":206.87,"h":206.87,"l":204.1,"c":204.49,"v":776000},{"d":"2019-05-28","o":205.22,"h":205.88,"l":202.09,"c":202.24,"v":2362700},{"d":"2019-05-29","o":200.71,"h":203.48,"l":200,"c":202.98,"v":1183700},{"d":"2019-05-30","o":203.06,"h":204.34,"l":202.82,"c":204.24,"v":752000},{"d":"2019-05-31","o":202.47,"h":204.85,"l":201.77,"c":203.59,"v":926800},{"d":"2019-06-03","o":204.18,"h":208.96,"l":203.51,"c":208.96,"v":1815700},{"d":"2019-06-04","o":209.95,"h":213.68,"l":209.5,"c":213.65,"v":1874700},{"d":"2019-06-05","o":214.9,"h":217.28,"l":212.64,"c":217.28,"v":1544000},{"d":"2019-06-06","o":217.82,"h":221.91,"l":216.19,"c":221.49,"v":1839900},{"d":"2019-06-07","o":221.94,"h":224.46,"l":221.77,"c":223.06,"v":1659000},{"d":"2019-06-10","o":224.29,"h":224.61,"l":221.07,"c":221.33,"v":1109900},{"d":"2019-06-11","o":222.99,"h":223.34,"l":218.13,"c":219.05,"v":1552900},{"d":"2019-06-12","o":219.29,"h":220.53,"l":219.03,"c":219.95,"v":1101000},{"d":"2019-06-13","o":220.55,"h":221.4,"l":218.91,"c":220.18,"v":921800},{"d":"2019-06-14","o":220.28,"h":220.4,"l":218.91,"c":219.25,"v":721000},{"d":"2019-06-17","o":219.4,"h":219.49,"l":215.58,"c":216.87,"v":838000},{"d":"2019-06-18","o":218.38,"h":219.77,"l":217.09,"c":218.92,"v":941700},{"d":"2019-06-19","o":218.78,"h":220.63,"l":214.68,"c":220.39,"v":1342500},{"d":"2019-06-20","o":222.1,"h":222.85,"l":220.39,"c":222.05,"v":1397200},{"d":"2019-06-21","o":222.43,"h":223.91,"l":221.27,"c":222.14,"v":1542200},{"d":"2019-06-24","o":222.77,"h":225.28,"l":222.15,"c":223.64,"v":765100},{"d":"2019-06-25","o":224.2,"h":225.35,"l":223.58,"c":224.7,"v":926300},{"d":"2019-06-26","o":224.95,"h":224.98,"l":221.39,"c":223.93,"v":843700},{"d":"2019-06-27","o":224.37,"h":225.1,"l":222.93,"c":223.5,"v":738700},{"d":"2019-06-28","o":223.48,"h":226.65,"l":222.61,"c":226.37,"v":1522000},{"d":"2019-07-01","o":227.51,"h":228.97,"l":225.11,"c":228.82,"v":810700},{"d":"2019-07-02","o":228.59,"h":230.27,"l":227.5,"c":230.27,"v":729500},{"d":"2019-07-03","o":229.82,"h":231.45,"l":228.88,"c":231.4,"v":696600},{"d":"2019-07-05","o":229.6,"h":230.6,"l":227.63,"c":230.58,"v":569700},{"d":"2019-07-08","o":230.36,"h":230.49,"l":227.93,"c":228.31,"v":1006200},{"d":"2019-07-09","o":228.34,"h":228.34,"l":225.23,"c":226.05,"v":1124600},{"d":"2019-07-10","o":227.84,"h":228.49,"l":225.68,"c":226.26,"v":848600},{"d":"2019-07-11","o":225.5,"h":227.76,"l":224.37,"c":227.76,"v":763100},{"d":"2019-07-12","o":226.52,"h":228.32,"l":225.36,"c":227.16,"v":653100},{"d":"2019-07-15","o":227.43,"h":228.2,"l":226.77,"c":227.66,"v":701900},{"d":"2019-07-16","o":227.67,"h":228.72,"l":226.95,"c":227.1,"v":599500},{"d":"2019-07-17","o":227.86,"h":228.11,"l":226.16,"c":226.43,"v":1000900},{"d":"2019-07-18","o":224.62,"h":226.22,"l":223.81,"c":225.54,"v":1160300},{"d":"2019-07-19","o":225.94,"h":226.89,"l":224.42,"c":224.53,"v":1245000},{"d":"2019-07-22","o":225.54,"h":226.42,"l":224.86,"c":226.01,"v":855500},{"d":"2019-07-23","o":226.7,"h":229.27,"l":225.54,"c":228.86,"v":939000},{"d":"2019-07-24","o":227.57,"h":228.54,"l":224.58,"c":224.86,"v":1106400},{"d":"2019-07-25","o":224,"h":227.84,"l":219.58,"c":227.65,"v":1292400},{"d":"2019-07-26","o":227.72,"h":230.59,"l":226.11,"c":230.55,"v":2272400},{"d":"2019-07-29","o":230.66,"h":231.93,"l":229,"c":231.19,"v":921600},{"d":"2019-07-30","o":230.33,"h":232.47,"l":229.25,"c":231.81,"v":968200},{"d":"2019-07-31","o":230.91,"h":231.6,"l":225.41,"c":228.27,"v":2174000},{"d":"2019-08-01","o":226.26,"h":230.85,"l":225.5,"c":226.37,"v":1486600},{"d":"2019-08-02","o":225.03,"h":225.06,"l":220.73,"c":222.84,"v":1011000},{"d":"2019-08-05","o":221.09,"h":222.49,"l":217.61,"c":220.06,"v":1369700},{"d":"2019-08-06","o":221,"h":221.95,"l":218.01,"c":221.42,"v":851000},{"d":"2019-08-07","o":220.14,"h":223.99,"l":218.51,"c":223.47,"v":1030600},{"d":"2019-08-08","o":225.29,"h":229.07,"l":224.64,"c":227.98,"v":951900},{"d":"2019-08-09","o":228.35,"h":231.21,"l":227.64,"c":229.87,"v":1063300},{"d":"2019-08-12","o":229.31,"h":231.49,"l":226.88,"c":227.13,"v":906800},{"d":"2019-08-13","o":227.75,"h":232.18,"l":226,"c":229.67,"v":772500},{"d":"2019-08-14","o":226.7,"h":229.92,"l":222.5,"c":222.59,"v":971600},{"d":"2019-08-15","o":223.58,"h":227.26,"l":222.68,"c":226.34,"v":1132200},{"d":"2019-08-16","o":227.18,"h":229.4,"l":225.96,"c":228.76,"v":713800},{"d":"2019-08-19","o":229.34,"h":230.34,"l":227.39,"c":228.57,"v":747900},{"d":"2019-08-20","o":226.65,"h":227.36,"l":225.05,"c":225.73,"v":592000},{"d":"2019-08-21","o":227.67,"h":228.94,"l":226.98,"c":228.64,"v":584400},{"d":"2019-08-22","o":228.59,"h":229.54,"l":224.96,"c":225.28,"v":733100},{"d":"2019-08-23","o":225.45,"h":225.83,"l":219.42,"c":220.64,"v":942300},{"d":"2019-08-26","o":222.55,"h":223.43,"l":221.83,"c":222.79,"v":641500},{"d":"2019-08-27","o":224.46,"h":225.9,"l":223.5,"c":225.54,"v":644500},{"d":"2019-08-28","o":225.23,"h":226.6,"l":224,"c":225.79,"v":489000},{"d":"2019-08-29","o":228.5,"h":228.93,"l":224.03,"c":224.44,"v":948100},{"d":"2019-08-30","o":226.65,"h":226.65,"l":223.78,"c":225.92,"v":875100},{"d":"2019-09-03","o":223.97,"h":226.26,"l":223.69,"c":225.56,"v":728600},{"d":"2019-09-04","o":227.38,"h":228.38,"l":226.44,"c":227.42,"v":647200},{"d":"2019-09-05","o":228.96,"h":229.5,"l":223.9,"c":224.57,"v":1233100},{"d":"2019-09-06","o":225.21,"h":226.26,"l":224.01,"c":225.59,"v":822900},{"d":"2019-09-09","o":225.95,"h":225.95,"l":214.82,"c":216.36,"v":1580100},{"d":"2019-09-10","o":216.27,"h":216.56,"l":211.99,"c":213.78,"v":2356400},{"d":"2019-09-11","o":213.02,"h":216.44,"l":210.37,"c":216.34,"v":1494100},{"d":"2019-09-12","o":218.23,"h":222.26,"l":217.83,"c":220.67,"v":1203500},{"d":"2019-09-13","o":220.66,"h":222.58,"l":219.97,"c":222.24,"v":1042500},{"d":"2019-09-16","o":221.96,"h":222.2,"l":215.15,"c":215.24,"v":1033800},{"d":"2019-09-17","o":216.87,"h":222.51,"l":215.46,"c":221.57,"v":1008900},{"d":"2019-09-18","o":222.18,"h":222.26,"l":219.55,"c":221.62,"v":546100},{"d":"2019-09-19","o":222.69,"h":224.19,"l":221.86,"c":222.28,"v":858200},{"d":"2019-09-20","o":223.33,"h":223.74,"l":220.07,"c":221.55,"v":1149400},{"d":"2019-09-23","o":220.24,"h":222.12,"l":219.73,"c":220.46,"v":632500},{"d":"2019-09-24","o":220.65,"h":222.85,"l":219.79,"c":220.41,"v":929600},{"d":"2019-09-25","o":219.79,"h":221.05,"l":218.71,"c":220.63,"v":573500},{"d":"2019-09-26","o":221.34,"h":224.31,"l":219.85,"c":223.29,"v":561300},{"d":"2019-09-27","o":224.23,"h":224.84,"l":219.88,"c":221.06,"v":509500},{"d":"2019-09-30","o":219.21,"h":222.1,"l":218.36,"c":221.86,"v":659500},{"d":"2019-10-01","o":222.53,"h":223,"l":215.96,"c":216.48,"v":741700},{"d":"2019-10-02","o":213.66,"h":214,"l":206.96,"c":210.47,"v":1362500},{"d":"2019-10-03","o":210.33,"h":212.28,"l":208.59,"c":210.83,"v":833000},{"d":"2019-10-04","o":212.13,"h":214.9,"l":211.58,"c":213.88,"v":770700},{"d":"2019-10-07","o":213.33,"h":215.9,"l":212.5,"c":213.96,"v":727800},{"d":"2019-10-08","o":213.35,"h":213.35,"l":207.66,"c":207.76,"v":1025300},{"d":"2019-10-09","o":210.12,"h":212.66,"l":208.82,"c":211.74,"v":810100},{"d":"2019-10-10","o":212.44,"h":215.77,"l":211.77,"c":214.67,"v":741500},{"d":"2019-10-11","o":217.53,"h":219.86,"l":216.71,"c":217.29,"v":737600},{"d":"2019-10-14","o":216.59,"h":217.92,"l":213.74,"c":213.86,"v":650600},{"d":"2019-10-15","o":215.71,"h":216.76,"l":214.72,"c":215.22,"v":679400},{"d":"2019-10-16","o":215.04,"h":215.65,"l":213.5,"c":214.21,"v":523900},{"d":"2019-10-17","o":214.26,"h":215.73,"l":214.18,"c":214.37,"v":463700},{"d":"2019-10-18","o":214.3,"h":215.65,"l":213.78,"c":214.88,"v":633100},{"d":"2019-10-21","o":215.72,"h":215.94,"l":213.3,"c":213.5,"v":726300},{"d":"2019-10-22","o":213,"h":213.63,"l":206.7,"c":206.97,"v":1482600},{"d":"2019-10-23","o":208.68,"h":211.29,"l":207.43,"c":210.06,"v":1179800},{"d":"2019-10-24","o":211.32,"h":212.53,"l":210.71,"c":211.47,"v":669800},{"d":"2019-10-25","o":211.48,"h":214.12,"l":210.21,"c":213.26,"v":570100},{"d":"2019-10-28","o":214.09,"h":214.47,"l":211.27,"c":211.48,"v":980200},{"d":"2019-10-29","o":211.74,"h":221.27,"l":210.95,"c":217.82,"v":1177000},{"d":"2019-10-30","o":216.8,"h":217.2,"l":215.03,"c":216.73,"v":604800},{"d":"2019-10-31","o":216.14,"h":217.29,"l":212.44,"c":213.26,"v":1011900},{"d":"2019-11-01","o":214.71,"h":215.66,"l":213.04,"c":213.56,"v":738700},{"d":"2019-11-04","o":214.93,"h":215.93,"l":212.82,"c":214.42,"v":962200},{"d":"2019-11-05","o":213.82,"h":218.36,"l":212.96,"c":216.58,"v":980600},{"d":"2019-11-06","o":216.84,"h":219.17,"l":215.29,"c":218.85,"v":1019700},{"d":"2019-11-07","o":221,"h":228.43,"l":218.51,"c":227.58,"v":1935900},{"d":"2019-11-08","o":231.71,"h":234.61,"l":230.29,"c":233.87,"v":1810100},{"d":"2019-11-11","o":233.03,"h":235.49,"l":232.57,"c":235.03,"v":906100},{"d":"2019-11-12","o":236.13,"h":237.74,"l":235.25,"c":237.01,"v":1152000},{"d":"2019-11-13","o":236.72,"h":238.09,"l":236.04,"c":237.52,"v":1175400},{"d":"2019-11-14","o":236.38,"h":238.54,"l":236.26,"c":238.18,"v":949500},{"d":"2019-11-15","o":239.52,"h":241,"l":238.63,"c":240.92,"v":1259800},{"d":"2019-11-18","o":239.09,"h":241.78,"l":239.09,"c":241.19,"v":976200},{"d":"2019-11-19","o":241.23,"h":241.9,"l":240.22,"c":241.31,"v":816000},{"d":"2019-11-20","o":241.06,"h":241.78,"l":236.99,"c":237.9,"v":1199500},{"d":"2019-11-21","o":237.28,"h":238.08,"l":235.58,"c":237.64,"v":774000},{"d":"2019-11-22","o":237.86,"h":239,"l":235.25,"c":237.6,"v":979200},{"d":"2019-11-25","o":238.24,"h":239.12,"l":233.14,"c":234.74,"v":1316500},{"d":"2019-11-26","o":234.2,"h":235.82,"l":232.28,"c":234.4,"v":1438200},{"d":"2019-11-27","o":234.4,"h":236.31,"l":233.1,"c":236.04,"v":685100},{"d":"2019-11-29","o":236.38,"h":238.18,"l":235.32,"c":236.33,"v":653400},{"d":"2019-12-02","o":236,"h":236.2,"l":230.71,"c":230.97,"v":1150700},{"d":"2019-12-03","o":229.92,"h":231.42,"l":227.98,"c":229.69,"v":1162400},{"d":"2019-12-04","o":230.5,"h":231.37,"l":228.92,"c":228.92,"v":972800},{"d":"2019-12-05","o":229.16,"h":231.23,"l":229.07,"c":230.46,"v":1029200},{"d":"2019-12-06","o":232.8,"h":232.89,"l":231.55,"c":232.03,"v":618700},{"d":"2019-12-09","o":232.35,"h":233.15,"l":230.82,"c":230.82,"v":978500},{"d":"2019-12-10","o":230.77,"h":231.71,"l":229.37,"c":229.5,"v":928900},{"d":"2019-12-11","o":230.4,"h":230.47,"l":228.42,"c":229.5,"v":1248100},{"d":"2019-12-12","o":229.79,"h":232.81,"l":229.35,"c":232.4,"v":2177400},{"d":"2019-12-13","o":231.59,"h":234.49,"l":230.56,"c":230.74,"v":881100},{"d":"2019-12-16","o":232.11,"h":234.58,"l":231.79,"c":234.44,"v":1089200},{"d":"2019-12-17","o":234.78,"h":236.7,"l":233.83,"c":235.61,"v":1220800},{"d":"2019-12-18","o":235.09,"h":235.52,"l":230.58,"c":233.11,"v":1056100},{"d":"2019-12-19","o":232.83,"h":235.23,"l":232.83,"c":233.06,"v":912800},{"d":"2019-12-20","o":233.96,"h":235.82,"l":233.16,"c":235,"v":1738200},{"d":"2019-12-23","o":236.07,"h":236.37,"l":234.38,"c":235.14,"v":831000},{"d":"2019-12-24","o":234.98,"h":236.12,"l":234,"c":235.05,"v":162700},{"d":"2019-12-26","o":236.31,"h":236.31,"l":234.8,"c":236.08,"v":344800},{"d":"2019-12-27","o":237.14,"h":237.31,"l":235.01,"c":235.49,"v":416100},{"d":"2019-12-30","o":235.81,"h":236.08,"l":234.33,"c":235.33,"v":470800},{"d":"2019-12-31","o":234.67,"h":235.13,"l":233.43,"c":234.99,"v":527100},{"d":"2020-01-02","o":235.25,"h":236.8,"l":230.84,"c":231.14,"v":1320500},{"d":"2020-01-03","o":228.65,"h":230.27,"l":225.98,"c":226,"v":1710400},{"d":"2020-01-06","o":225.15,"h":228.15,"l":224.94,"c":225.9,"v":1737400},{"d":"2020-01-07","o":225.41,"h":228.83,"l":224.91,"c":226.86,"v":1518900},{"d":"2020-01-08","o":227.71,"h":228.95,"l":225.86,"c":228.09,"v":965700},{"d":"2020-01-09","o":230.07,"h":233.73,"l":229.28,"c":233.5,"v":1320900},{"d":"2020-01-10","o":234.5,"h":235.29,"l":231.25,"c":232,"v":949000},{"d":"2020-01-13","o":232.36,"h":237.27,"l":232.28,"c":236.86,"v":1376800},{"d":"2020-01-14","o":236.03,"h":236.99,"l":233.89,"c":234.52,"v":944200},{"d":"2020-01-15","o":235.08,"h":236.73,"l":233.76,"c":235.46,"v":779500},{"d":"2020-01-16","o":236.87,"h":237.23,"l":235.48,"c":235.77,"v":756600},{"d":"2020-01-17","o":236.05,"h":237.35,"l":235.17,"c":237,"v":1857000},{"d":"2020-01-21","o":236.46,"h":239.12,"l":235.34,"c":237.18,"v":1699900},{"d":"2020-01-22","o":238.61,"h":239.14,"l":236.92,"c":238.04,"v":927800},{"d":"2020-01-23","o":235.82,"h":237.72,"l":233.64,"c":237.29,"v":1072300},{"d":"2020-01-24","o":237.54,"h":244.61,"l":237.54,"c":243.95,"v":1763500},{"d":"2020-01-27","o":240.4,"h":240.87,"l":233.36,"c":233.47,"v":1368900},{"d":"2020-01-28","o":234.09,"h":237.42,"l":233.74,"c":236.45,"v":1338500},{"d":"2020-01-29","o":237.93,"h":237.93,"l":235.56,"c":237.27,"v":709000},{"d":"2020-01-30","o":236.32,"h":241.74,"l":236.14,"c":241.41,"v":1074100},{"d":"2020-01-31","o":240.34,"h":240.65,"l":237.81,"c":238.71,"v":1596400},{"d":"2020-02-03","o":239.89,"h":243.67,"l":238.37,"c":243.01,"v":1639600},{"d":"2020-02-04","o":244.91,"h":248,"l":243.28,"c":247.09,"v":1447300},{"d":"2020-02-05","o":248.72,"h":250.59,"l":243.14,"c":250.28,"v":1590800},{"d":"2020-02-06","o":250.73,"h":251.62,"l":248.82,"c":251.06,"v":1517600},{"d":"2020-02-07","o":250.4,"h":251.37,"l":249.13,"c":249.92,"v":730800},{"d":"2020-02-10","o":251.5,"h":252,"l":250.32,"c":251.71,"v":861600},{"d":"2020-02-11","o":253.28,"h":254.31,"l":252.22,"c":252.41,"v":965400},{"d":"2020-02-12","o":252.8,"h":254.71,"l":252.61,"c":254.1,"v":690000},{"d":"2020-02-13","o":253.89,"h":256.32,"l":253.26,"c":254.88,"v":666200},{"d":"2020-02-14","o":255.22,"h":256.05,"l":254.65,"c":256.01,"v":650800},{"d":"2020-02-18","o":255.91,"h":256.59,"l":254.97,"c":255.74,"v":857900},{"d":"2020-02-19","o":256.41,"h":257.01,"l":255.01,"c":255.82,"v":931000},{"d":"2020-02-20","o":254.9,"h":256.01,"l":252.11,"c":255.4,"v":922900},{"d":"2020-02-21","o":255.24,"h":255.59,"l":253.7,"c":254.97,"v":1587000},{"d":"2020-02-24","o":249.76,"h":251.09,"l":244.68,"c":245.53,"v":1330700},{"d":"2020-02-25","o":245.54,"h":246.39,"l":234.82,"c":235.49,"v":1423700},{"d":"2020-02-26","o":235.95,"h":240.17,"l":235.11,"c":235.52,"v":1310200},{"d":"2020-02-27","o":231.88,"h":233.28,"l":223.99,"c":224.09,"v":1410300},{"d":"2020-02-28","o":217.39,"h":222.78,"l":213.81,"c":219.61,"v":2353600},{"d":"2020-03-02","o":221.09,"h":230.84,"l":220.63,"c":230.65,"v":1625400},{"d":"2020-03-03","o":231.09,"h":237.22,"l":224.55,"c":227.36,"v":1607800},{"d":"2020-03-04","o":231.42,"h":237.44,"l":229.79,"c":237.2,"v":1213900},{"d":"2020-03-05","o":230.5,"h":234.73,"l":229.16,"c":234,"v":1548200},{"d":"2020-03-06","o":226.23,"h":231.53,"l":225.44,"c":229.71,"v":2175000},{"d":"2020-03-09","o":214.99,"h":214.99,"l":204.74,"c":205.15,"v":2393700},{"d":"2020-03-10","o":210.93,"h":214.58,"l":204.62,"c":214.58,"v":1962500},{"d":"2020-03-11","o":210,"h":213.13,"l":203.45,"c":207.8,"v":1470600},{"d":"2020-03-12","o":197.9,"h":206.17,"l":178.48,"c":187.73,"v":2288700},{"d":"2020-03-13","o":197.15,"h":206.52,"l":188.67,"c":206.36,"v":2180400},{"d":"2020-03-16","o":170.15,"h":191.2,"l":167.43,"c":180.35,"v":1809000},{"d":"2020-03-17","o":185.35,"h":205.76,"l":181.59,"c":205.1,"v":2284700},{"d":"2020-03-18","o":190.71,"h":211.53,"l":182.83,"c":201.57,"v":2582200},{"d":"2020-03-19","o":199.5,"h":204.86,"l":188.58,"c":191.04,"v":1818200},{"d":"2020-03-20","o":190.97,"h":193.85,"l":182.29,"c":189.15,"v":2155600},{"d":"2020-03-23","o":186.41,"h":194.61,"l":173.91,"c":176.73,"v":2162800},{"d":"2020-03-24","o":185.56,"h":200.72,"l":179.27,"c":194.42,"v":2161600},{"d":"2020-03-25","o":193.36,"h":204.62,"l":189.72,"c":191.15,"v":2165300},{"d":"2020-03-26","o":192.98,"h":202.8,"l":189.98,"c":201.34,"v":1512800},{"d":"2020-03-27","o":195.31,"h":199.15,"l":191.34,"c":193.17,"v":1173100},{"d":"2020-03-30","o":198.47,"h":208.59,"l":197.1,"c":206.53,"v":1281800},{"d":"2020-03-31","o":202.7,"h":205.88,"l":197.47,"c":199.61,"v":2372800},{"d":"2020-04-01","o":192,"h":197.4,"l":188.54,"c":189.28,"v":1566500},{"d":"2020-04-02","o":187.63,"h":199.24,"l":186.45,"c":194.5,"v":1963500},{"d":"2020-04-03","o":193.39,"h":194.99,"l":185.25,"c":186.6,"v":1943700},{"d":"2020-04-06","o":194.62,"h":198.2,"l":190.61,"c":193.86,"v":2090400},{"d":"2020-04-07","o":198.61,"h":205.74,"l":198.25,"c":202.03,"v":1383800},{"d":"2020-04-08","o":203.47,"h":217.58,"l":201.07,"c":215.76,"v":1804000},{"d":"2020-04-09","o":215.13,"h":222.6,"l":215.13,"c":219.32,"v":1744000},{"d":"2020-04-13","o":218.2,"h":219.99,"l":213.51,"c":216.19,"v":1096700},{"d":"2020-04-14","o":221.64,"h":224.28,"l":218.49,"c":220.79,"v":965400},{"d":"2020-04-15","o":219.27,"h":219.27,"l":212.03,"c":213.82,"v":1042400},{"d":"2020-04-16","o":214.44,"h":215.27,"l":211.55,"c":212.88,"v":974400},{"d":"2020-04-17","o":217.46,"h":223.84,"l":214.61,"c":221.5,"v":1755600},{"d":"2020-04-20","o":219.49,"h":221.18,"l":213.22,"c":214.37,"v":800500},{"d":"2020-04-21","o":209.96,"h":210.12,"l":205.41,"c":207.39,"v":1498500},{"d":"2020-04-22","o":213.65,"h":215.39,"l":210.78,"c":214.44,"v":1318100},{"d":"2020-04-23","o":218.22,"h":219.79,"l":209.67,"c":211.27,"v":1113900},{"d":"2020-04-24","o":213.3,"h":217.33,"l":212.23,"c":216.78,"v":811900},{"d":"2020-04-27","o":216.45,"h":222.45,"l":215.51,"c":222.26,"v":1194300},{"d":"2020-04-28","o":225.42,"h":227.2,"l":221.12,"c":223.62,"v":1093400},{"d":"2020-04-29","o":225.98,"h":231.88,"l":225.04,"c":230.67,"v":1323800},{"d":"2020-04-30","o":225.91,"h":228.5,"l":224.15,"c":225.58,"v":1284000},{"d":"2020-05-01","o":220.39,"h":222.9,"l":218.87,"c":222.25,"v":827200},{"d":"2020-05-04","o":221.55,"h":224.51,"l":219.52,"c":223.35,"v":1345100},{"d":"2020-05-05","o":225,"h":227.81,"l":223.53,"c":224.3,"v":1106400},{"d":"2020-05-06","o":223.73,"h":226.5,"l":222.93,"c":223.38,"v":1314400},{"d":"2020-05-07","o":226.15,"h":228.43,"l":223.16,"c":226.8,"v":761700},{"d":"2020-05-08","o":231.08,"h":233.56,"l":229.19,"c":233.48,"v":808700},{"d":"2020-05-11","o":229,"h":233.53,"l":227.89,"c":232.67,"v":852300},{"d":"2020-05-12","o":232.64,"h":234.15,"l":230.07,"c":230.26,"v":1062800},{"d":"2020-05-13","o":229.85,"h":232.85,"l":223.29,"c":225.84,"v":1128400},{"d":"2020-05-14","o":221.71,"h":225.77,"l":219.52,"c":225.62,"v":958900},{"d":"2020-05-15","o":224.72,"h":228.12,"l":222.52,"c":228.04,"v":1441300},{"d":"2020-05-18","o":235.93,"h":241.32,"l":235.85,"c":238.95,"v":1159300},{"d":"2020-05-19","o":237.69,"h":239.22,"l":235.79,"c":236.03,"v":720400},{"d":"2020-05-20","o":239.66,"h":242.27,"l":238.53,"c":239.8,"v":781700},{"d":"2020-05-21","o":238.98,"h":240.25,"l":235.19,"c":235.54,"v":736200},{"d":"2020-05-22","o":234.46,"h":235.89,"l":233.17,"c":234.35,"v":775100},{"d":"2020-05-26","o":238.94,"h":240.52,"l":237.24,"c":237.8,"v":1043100},{"d":"2020-05-27","o":240.25,"h":240.65,"l":232.41,"c":235.16,"v":1025700},{"d":"2020-05-28","o":239.09,"h":242.86,"l":236.67,"c":240.68,"v":930100},{"d":"2020-05-29","o":241.3,"h":242.97,"l":239.55,"c":241.65,"v":1241800},{"d":"2020-06-01","o":242.11,"h":244.61,"l":239.43,"c":242.6,"v":711700},{"d":"2020-06-02","o":242.54,"h":245.43,"l":241.81,"c":245.3,"v":933700},{"d":"2020-06-03","o":246.95,"h":250.61,"l":245.38,"c":248.46,"v":849100},{"d":"2020-06-04","o":247.35,"h":248.82,"l":243.11,"c":243.97,"v":1210300},{"d":"2020-06-05","o":249.83,"h":250.34,"l":247.43,"c":248.58,"v":1243100},{"d":"2020-06-08","o":246.93,"h":249.82,"l":245.99,"c":249.58,"v":889400},{"d":"2020-06-09","o":247.38,"h":251.3,"l":245.83,"c":250.87,"v":1014400},{"d":"2020-06-10","o":251.95,"h":252.54,"l":247.49,"c":247.86,"v":625900},{"d":"2020-06-11","o":243.38,"h":244.47,"l":232.63,"c":233.08,"v":1370100},{"d":"2020-06-12","o":238.88,"h":240.01,"l":230.63,"c":235.04,"v":854300},{"d":"2020-06-15","o":230,"h":238.4,"l":229.17,"c":237.01,"v":709300},{"d":"2020-06-16","o":241.22,"h":242.71,"l":236.61,"c":238.04,"v":961600},{"d":"2020-06-17","o":240.13,"h":240.54,"l":236.75,"c":237.45,"v":513900},{"d":"2020-06-18","o":237.57,"h":239.56,"l":236.24,"c":238.11,"v":678400},{"d":"2020-06-19","o":241.95,"h":241.95,"l":235.39,"c":235.51,"v":1386600},{"d":"2020-06-22","o":235.1,"h":237.63,"l":233.6,"c":236.47,"v":667200},{"d":"2020-06-23","o":239.39,"h":240.32,"l":236.51,"c":239.09,"v":975900},{"d":"2020-06-24","o":236.98,"h":238.99,"l":230,"c":233.14,"v":1164400},{"d":"2020-06-25","o":232.94,"h":237.65,"l":230.73,"c":237.3,"v":860400},{"d":"2020-06-26","o":236.56,"h":238.03,"l":234.43,"c":236.02,"v":1243700},{"d":"2020-06-29","o":238.61,"h":239.93,"l":235.8,"c":238.61,"v":993300},{"d":"2020-06-30","o":236.16,"h":243.05,"l":236,"c":241.46,"v":1544500},{"d":"2020-07-01","o":241.9,"h":244.85,"l":239.36,"c":243.75,"v":1049100},{"d":"2020-07-02","o":245.17,"h":247.76,"l":244.92,"c":247.42,"v":1333000},{"d":"2020-07-06","o":250.33,"h":250.98,"l":244.86,"c":248.91,"v":1131600},{"d":"2020-07-07","o":251.85,"h":265.27,"l":251.67,"c":265.13,"v":2682600},{"d":"2020-07-08","o":266.4,"h":276.86,"l":265.98,"c":269.79,"v":2793000},{"d":"2020-07-09","o":271.02,"h":272.01,"l":265.94,"c":271.6,"v":1504300},{"d":"2020-07-10","o":272.41,"h":273.84,"l":269.84,"c":273.19,"v":951600},{"d":"2020-07-13","o":276.07,"h":280.7,"l":273.54,"c":274.35,"v":1180900},{"d":"2020-07-14","o":274,"h":281.55,"l":273.03,"c":280.99,"v":1990300},{"d":"2020-07-15","o":282.75,"h":285.3,"l":281.1,"c":281.97,"v":1327100},{"d":"2020-07-16","o":283.18,"h":288,"l":282.76,"c":287.19,"v":2252300},{"d":"2020-07-17","o":289,"h":295.37,"l":287.62,"c":294,"v":1961500},{"d":"2020-07-20","o":293.46,"h":295.9,"l":288,"c":290.87,"v":1037600},{"d":"2020-07-21","o":291,"h":292.67,"l":289.91,"c":290.39,"v":1057500},{"d":"2020-07-22","o":290.43,"h":296.28,"l":289.66,"c":295.51,"v":820600},{"d":"2020-07-23","o":289.44,"h":299.82,"l":289.44,"c":293.25,"v":1318700},{"d":"2020-07-24","o":291.97,"h":293.35,"l":289.35,"c":291.52,"v":1064000},{"d":"2020-07-27","o":293.65,"h":297.09,"l":292.26,"c":294.71,"v":1077300},{"d":"2020-07-28","o":294.49,"h":294.72,"l":289.14,"c":289.27,"v":775400},{"d":"2020-07-29","o":289.21,"h":292.73,"l":288.43,"c":288.85,"v":1131200},{"d":"2020-07-30","o":286.02,"h":287.41,"l":283.18,"c":284.81,"v":1042200},{"d":"2020-07-31","o":285.62,"h":286.74,"l":281.06,"c":286.63,"v":1546200},{"d":"2020-08-03","o":288.08,"h":288.63,"l":278.33,"c":278.41,"v":1731000},{"d":"2020-08-04","o":276.33,"h":280.96,"l":274.56,"c":279.58,"v":2065300},{"d":"2020-08-05","o":281.15,"h":288.04,"l":281.08,"c":284.62,"v":1624700},{"d":"2020-08-06","o":283.66,"h":284.97,"l":281.06,"c":282.99,"v":1293700},{"d":"2020-08-07","o":283.33,"h":283.33,"l":279.2,"c":281.69,"v":861700},{"d":"2020-08-10","o":280.78,"h":281.79,"l":278.9,"c":281.24,"v":980600},{"d":"2020-08-11","o":282.11,"h":284.69,"l":280.85,"c":281.6,"v":967000},{"d":"2020-08-12","o":284,"h":287.36,"l":282.61,"c":285.4,"v":755400},{"d":"2020-08-13","o":284.28,"h":288.49,"l":284.17,"c":288.31,"v":758200},{"d":"2020-08-14","o":288.42,"h":292.05,"l":287.68,"c":289.82,"v":1017200},{"d":"2020-08-17","o":291.78,"h":293.31,"l":289.09,"c":289.56,"v":846100},{"d":"2020-08-18","o":290.56,"h":291.48,"l":285.94,"c":286.35,"v":763900},{"d":"2020-08-19","o":289.21,"h":289.21,"l":286.42,"c":286.95,"v":482800},{"d":"2020-08-20","o":284.08,"h":286.39,"l":283.49,"c":286.07,"v":430400},{"d":"2020-08-21","o":285.44,"h":286.99,"l":282.85,"c":286.44,"v":583500},{"d":"2020-08-24","o":289.59,"h":289.75,"l":287.19,"c":287.65,"v":466100},{"d":"2020-08-25","o":289.18,"h":291.14,"l":287.85,"c":289.42,"v":485400},{"d":"2020-08-26","o":288.43,"h":295.53,"l":287.88,"c":293.96,"v":578000},{"d":"2020-08-27","o":294.9,"h":295.16,"l":292.05,"c":292.75,"v":426400},{"d":"2020-08-28","o":293.38,"h":297.11,"l":293.16,"c":296.76,"v":502700},{"d":"2020-08-31","o":295.35,"h":299.46,"l":292.09,"c":292.26,"v":601900},{"d":"2020-09-01","o":291,"h":303.17,"l":290.69,"c":302.73,"v":1071700},{"d":"2020-09-02","o":302.49,"h":310.74,"l":301.82,"c":310.31,"v":1296600},{"d":"2020-09-03","o":307.98,"h":308.94,"l":292.91,"c":297.18,"v":1320600},{"d":"2020-09-04","o":298.91,"h":300.71,"l":291.06,"c":298.43,"v":1375400},{"d":"2020-09-08","o":294.89,"h":298.31,"l":292,"c":294.52,"v":1109400},{"d":"2020-09-09","o":298.18,"h":306.83,"l":297.95,"c":303.27,"v":1025400},{"d":"2020-09-10","o":302.7,"h":306.04,"l":294.1,"c":295.23,"v":1181300},{"d":"2020-09-11","o":297.81,"h":302.13,"l":297.1,"c":300.32,"v":625800},{"d":"2020-09-14","o":303.58,"h":306.8,"l":301.27,"c":303.97,"v":611000},{"d":"2020-09-15","o":305.88,"h":307.93,"l":303.96,"c":304.04,"v":700700},{"d":"2020-09-16","o":304.26,"h":306.76,"l":302.29,"c":302.46,"v":810000},{"d":"2020-09-17","o":298.7,"h":302.84,"l":297.17,"c":301.98,"v":739700},{"d":"2020-09-18","o":299.8,"h":303.3,"l":294.84,"c":295.81,"v":1150800},{"d":"2020-09-21","o":291.37,"h":291.6,"l":284.64,"c":290.78,"v":762600},{"d":"2020-09-22","o":292.66,"h":293.74,"l":289.44,"c":293.45,"v":671700},{"d":"2020-09-23","o":292.82,"h":293.54,"l":284.59,"c":285.43,"v":885100},{"d":"2020-09-24","o":285.51,"h":291.86,"l":284.23,"c":289.99,"v":795400},{"d":"2020-09-25","o":286.25,"h":291.69,"l":285,"c":290.71,"v":566700},{"d":"2020-09-28","o":294.12,"h":295.81,"l":292.13,"c":292.67,"v":742200},{"d":"2020-09-29","o":294.63,"h":296.78,"l":291.81,"c":293.86,"v":603100},{"d":"2020-09-30","o":293.67,"h":299.32,"l":293.06,"c":297.86,"v":1152700},{"d":"2020-10-01","o":299.06,"h":301.74,"l":293.57,"c":294.67,"v":1316700},{"d":"2020-10-02","o":291.32,"h":298.47,"l":290.2,"c":296.04,"v":1030000},{"d":"2020-10-05","o":298.29,"h":304.67,"l":296.19,"c":300.32,"v":1091900},{"d":"2020-10-06","o":301.53,"h":304.24,"l":295.92,"c":296.2,"v":1418600},{"d":"2020-10-07","o":300.7,"h":304.73,"l":299.69,"c":302.11,"v":645800},{"d":"2020-10-08","o":303.02,"h":304.68,"l":299.09,"c":299.66,"v":745500},{"d":"2020-10-09","o":302.29,"h":303.46,"l":299.23,"c":300.6,"v":962600},{"d":"2020-10-12","o":303.88,"h":304.86,"l":301.88,"c":302.88,"v":706000},{"d":"2020-10-13","o":302.43,"h":306.82,"l":300.4,"c":301.1,"v":798900},{"d":"2020-10-14","o":299.99,"h":301.57,"l":297.71,"c":297.91,"v":975400},{"d":"2020-10-15","o":296.85,"h":297.67,"l":294.35,"c":295.96,"v":1054300},{"d":"2020-10-16","o":297.69,"h":300.37,"l":296.13,"c":298.14,"v":1398700},{"d":"2020-10-19","o":299.96,"h":300.6,"l":293.22,"c":294.16,"v":922900},{"d":"2020-10-20","o":295.51,"h":297.39,"l":294.1,"c":294.49,"v":532000},{"d":"2020-10-21","o":294.04,"h":298.03,"l":293.11,"c":293.26,"v":429800},{"d":"2020-10-22","o":292.54,"h":294.13,"l":289.01,"c":292.25,"v":547400},{"d":"2020-10-23","o":294.98,"h":295.6,"l":292.23,"c":294,"v":477500},{"d":"2020-10-26","o":289.94,"h":291.26,"l":283.04,"c":286.4,"v":636200},{"d":"2020-10-27","o":287.13,"h":288.34,"l":283.37,"c":283.5,"v":538600},{"d":"2020-10-28","o":277,"h":279.65,"l":272.75,"c":272.98,"v":903900},{"d":"2020-10-29","o":272.81,"h":279.65,"l":271.27,"c":276.77,"v":715600},{"d":"2020-10-30","o":274.92,"h":278.05,"l":271.68,"c":276.24,"v":827400},{"d":"2020-11-02","o":280.72,"h":287.6,"l":279.1,"c":286.69,"v":690200},{"d":"2020-11-03","o":289.97,"h":292.71,"l":286.97,"c":289.04,"v":842300},{"d":"2020-11-04","o":289.97,"h":291.89,"l":284.64,"c":289.29,"v":924200},{"d":"2020-11-05","o":295.26,"h":306.51,"l":295.07,"c":303.34,"v":856400},{"d":"2020-11-06","o":303.43,"h":307.78,"l":302.14,"c":306.72,"v":745400},{"d":"2020-11-09","o":318.91,"h":327.89,"l":312.51,"c":312.67,"v":1261700},{"d":"2020-11-10","o":315.08,"h":315.57,"l":309.52,"c":309.97,"v":1279600},{"d":"2020-11-11","o":297,"h":300.16,"l":277.16,"c":280.84,"v":4733200},{"d":"2020-11-12","o":277.89,"h":279.97,"l":263.61,"c":265.31,"v":4849000},{"d":"2020-11-13","o":268.03,"h":269.56,"l":262.26,"c":263.87,"v":2553700},{"d":"2020-11-16","o":267.58,"h":269.72,"l":262.8,"c":266.44,"v":2201800},{"d":"2020-11-17","o":264.59,"h":266.67,"l":262.24,"c":266.29,"v":2218700},{"d":"2020-11-18","o":266.82,"h":272.1,"l":266.02,"c":267.7,"v":2028800},{"d":"2020-11-19","o":266.75,"h":272.63,"l":263.79,"c":270.36,"v":1340500},{"d":"2020-11-20","o":269.94,"h":271.15,"l":265.38,"c":270.48,"v":1102900},{"d":"2020-11-23","o":272.77,"h":276.67,"l":270.9,"c":275.26,"v":1265900},{"d":"2020-11-24","o":278,"h":286.38,"l":276.26,"c":284.02,"v":1921400},{"d":"2020-11-25","o":283.66,"h":286.22,"l":277.26,"c":278.12,"v":1177700},{"d":"2020-11-27","o":279.01,"h":279.97,"l":276.56,"c":277.83,"v":674700},{"d":"2020-11-30","o":278,"h":280.15,"l":275.79,"c":280.14,"v":1312900},{"d":"2020-12-01","o":285,"h":286,"l":279.27,"c":283.18,"v":1259700},{"d":"2020-12-02","o":281.69,"h":282.5,"l":273.87,"c":273.88,"v":1373200},{"d":"2020-12-03","o":274.38,"h":275.2,"l":266.07,"c":267.25,"v":2035600},{"d":"2020-12-04","o":267.01,"h":273.85,"l":264.63,"c":273.76,"v":1587100},{"d":"2020-12-07","o":274.48,"h":276.43,"l":268.16,"c":269.18,"v":1114200},{"d":"2020-12-08","o":269,"h":270.04,"l":267.1,"c":268.23,"v":1358500},{"d":"2020-12-09","o":269.38,"h":271.61,"l":267.86,"c":270.57,"v":1038100},{"d":"2020-12-10","o":269.21,"h":270.22,"l":266.69,"c":268.82,"v":1065000},{"d":"2020-12-11","o":266.59,"h":268.63,"l":265.7,"c":267.36,"v":751800},{"d":"2020-12-14","o":269.08,"h":270.33,"l":265.32,"c":265.4,"v":894200},{"d":"2020-12-15","o":270.1,"h":272.07,"l":268.06,"c":270.01,"v":1655400},{"d":"2020-12-16","o":270.05,"h":271.07,"l":267.4,"c":268.9,"v":1154900},{"d":"2020-12-17","o":269.99,"h":271.43,"l":268.5,"c":268.6,"v":940000},{"d":"2020-12-18","o":267.62,"h":270.46,"l":265.32,"c":269.55,"v":2605100},{"d":"2020-12-21","o":265.37,"h":266.57,"l":260.61,"c":264.49,"v":1387100},{"d":"2020-12-22","o":264.01,"h":264.68,"l":261.61,"c":264.01,"v":1266900},{"d":"2020-12-23","o":266.04,"h":268.98,"l":265,"c":266.25,"v":840500},{"d":"2020-12-24","o":266.08,"h":268.36,"l":265.13,"c":268.35,"v":227600},{"d":"2020-12-28","o":271.52,"h":272.6,"l":268.4,"c":268.6,"v":630600},{"d":"2020-12-29","o":271.17,"h":274.37,"l":267.38,"c":268.73,"v":777200},{"d":"2020-12-30","o":269.98,"h":273,"l":269.41,"c":271.1,"v":611300},{"d":"2020-12-31","o":269.42,"h":273.58,"l":268.3,"c":273.22,"v":795600},{"d":"2021-01-04","o":275.39,"h":276.47,"l":267.17,"c":268.2,"v":1286200},{"d":"2021-01-05","o":268.25,"h":283.48,"l":268.25,"c":282.39,"v":1882400},{"d":"2021-01-06","o":283,"h":293.25,"l":282.72,"c":289.97,"v":1883700},{"d":"2021-01-07","o":289.56,"h":290.5,"l":283.84,"c":285.29,"v":1147900},{"d":"2021-01-08","o":286.35,"h":287.83,"l":281.35,"c":285.74,"v":1229700},{"d":"2021-01-11","o":284.57,"h":286.3,"l":281.9,"c":283.13,"v":751300},{"d":"2021-01-12","o":283.13,"h":283.92,"l":280.25,"c":283.06,"v":1097400},{"d":"2021-01-13","o":283.84,"h":292.38,"l":283.84,"c":290.67,"v":1608800},{"d":"2021-01-14","o":290.87,"h":291.89,"l":285.97,"c":286.25,"v":1108100},{"d":"2021-01-15","o":284.78,"h":288.38,"l":281.68,"c":286.91,"v":1908600},{"d":"2021-01-19","o":289.93,"h":289.99,"l":283.7,"c":285.66,"v":1368200},{"d":"2021-01-20","o":287.33,"h":288.78,"l":286.22,"c":286.56,"v":692500},{"d":"2021-01-21","o":286.5,"h":287.41,"l":281.76,"c":282.61,"v":918500},{"d":"2021-01-22","o":281.38,"h":287.36,"l":281,"c":283.6,"v":791200},{"d":"2021-01-25","o":283.27,"h":283.65,"l":276.42,"c":279.02,"v":1129700},{"d":"2021-01-26","o":279.96,"h":281.81,"l":277.95,"c":277.99,"v":962500},{"d":"2021-01-27","o":274.95,"h":274.96,"l":266.67,"c":269.98,"v":1124500},{"d":"2021-01-28","o":273.67,"h":279,"l":270,"c":275.86,"v":982800},{"d":"2021-01-29","o":273.79,"h":275.69,"l":266.14,"c":266.76,"v":1458600},{"d":"2021-02-01","o":268.71,"h":271.29,"l":265.39,"c":268.95,"v":1360400},{"d":"2021-02-02","o":271,"h":276.24,"l":270.02,"c":273.95,"v":1061400},{"d":"2021-02-03","o":274.86,"h":279.92,"l":274.12,"c":276.6,"v":1065700},{"d":"2021-02-04","o":261.86,"h":266,"l":245.75,"c":256.7,"v":6284200},{"d":"2021-02-05","o":256.01,"h":257.67,"l":249.88,"c":253.15,"v":3167300},{"d":"2021-02-08","o":259.95,"h":260.99,"l":251.88,"c":253.64,"v":2056000},{"d":"2021-02-09","o":253.78,"h":256.21,"l":249.79,"c":254.44,"v":1347100},{"d":"2021-02-10","o":255.07,"h":256,"l":251.11,"c":253.58,"v":1463000},{"d":"2021-02-11","o":255,"h":258.99,"l":254.18,"c":257.69,"v":1183800},{"d":"2021-02-12","o":256.75,"h":263.33,"l":256.75,"c":260.55,"v":1157500},{"d":"2021-02-16","o":262.23,"h":263.53,"l":259.71,"c":260.73,"v":1095700},{"d":"2021-02-17","o":259.88,"h":261.74,"l":256.78,"c":260.01,"v":873800},{"d":"2021-02-18","o":260,"h":263.89,"l":258.47,"c":262.65,"v":913500},{"d":"2021-02-19","o":262.57,"h":265.48,"l":262.57,"c":263.88,"v":1215500},{"d":"2021-02-22","o":262.74,"h":265.65,"l":261.05,"c":265.48,"v":1001500},{"d":"2021-02-23","o":265.65,"h":267.49,"l":259.59,"c":263.33,"v":1335600},{"d":"2021-02-24","o":262.78,"h":265.82,"l":262.11,"c":263.26,"v":971300},{"d":"2021-02-25","o":262.98,"h":264.78,"l":259.72,"c":260.38,"v":843300},{"d":"2021-02-26","o":259.37,"h":261.11,"l":255.57,"c":255.62,"v":1285500},{"d":"2021-03-01","o":258.4,"h":263.27,"l":258.4,"c":261.19,"v":827700},{"d":"2021-03-02","o":261.7,"h":266.97,"l":261.39,"c":266,"v":1158200},{"d":"2021-03-03","o":262.88,"h":265.67,"l":261.52,"c":262.34,"v":1193700},{"d":"2021-03-04","o":261.57,"h":262.86,"l":253.25,"c":256.43,"v":1126500},{"d":"2021-03-05","o":258.12,"h":264.63,"l":255.41,"c":263.82,"v":861900},{"d":"2021-03-08","o":265.75,"h":270.68,"l":263.54,"c":266.88,"v":1021800},{"d":"2021-03-09","o":269.4,"h":271.27,"l":267.37,"c":267.51,"v":744400},{"d":"2021-03-10","o":269.27,"h":275,"l":267.63,"c":271.62,"v":806600},{"d":"2021-03-11","o":274.41,"h":276.69,"l":272.26,"c":272.69,"v":839100},{"d":"2021-03-12","o":272.79,"h":275.43,"l":272.16,"c":273.26,"v":741500},{"d":"2021-03-15","o":272.74,"h":273.32,"l":270.23,"c":272.96,"v":721500},{"d":"2021-03-16","o":272.39,"h":275.37,"l":270.7,"c":274.51,"v":650200},{"d":"2021-03-17","o":274.72,"h":275.83,"l":270.47,"c":270.67,"v":735800},{"d":"2021-03-18","o":269.67,"h":271.83,"l":267.06,"c":269.03,"v":742700},{"d":"2021-03-19","o":269.54,"h":277.07,"l":267.1,"c":275.4,"v":2431800},{"d":"2021-03-22","o":275.14,"h":281.27,"l":273.45,"c":278.82,"v":1818700},{"d":"2021-03-23","o":278.41,"h":279.06,"l":273.79,"c":274.69,"v":1147700},{"d":"2021-03-24","o":274.35,"h":281.14,"l":274.08,"c":278.01,"v":778700},{"d":"2021-03-25","o":277.85,"h":278.85,"l":274.65,"c":277.27,"v":1340900},{"d":"2021-03-26","o":279.8,"h":287.47,"l":279.23,"c":287.22,"v":1269800},{"d":"2021-03-29","o":286.37,"h":290.32,"l":283.7,"c":283.97,"v":1118300},{"d":"2021-03-30","o":283.61,"h":286.25,"l":281.66,"c":282.61,"v":896200},{"d":"2021-03-31","o":280.02,"h":284.24,"l":280.02,"c":281.34,"v":831600},{"d":"2021-04-01","o":282.2,"h":285.22,"l":279.18,"c":284.9,"v":927700},{"d":"2021-04-05","o":286.65,"h":289.97,"l":285.49,"c":289.51,"v":780100},{"d":"2021-04-06","o":289.29,"h":290.96,"l":286.16,"c":288.02,"v":743900},{"d":"2021-04-07","o":286.44,"h":287.61,"l":281.42,"c":282.49,"v":853600},{"d":"2021-04-08","o":284.8,"h":286.02,"l":282.89,"c":283.11,"v":707000},{"d":"2021-04-09","o":282.99,"h":284.84,"l":280.76,"c":284.36,"v":953200},{"d":"2021-04-12","o":283.36,"h":285.25,"l":282.41,"c":282.88,"v":681900},{"d":"2021-04-13","o":282.51,"h":287.08,"l":281.45,"c":285.11,"v":893500},{"d":"2021-04-14","o":284.74,"h":285.35,"l":281.73,"c":282.88,"v":631700},{"d":"2021-04-15","o":284.4,"h":287.8,"l":283.51,"c":287.15,"v":778200},{"d":"2021-04-16","o":289.46,"h":289.76,"l":286.23,"c":287.48,"v":1013500},{"d":"2021-04-19","o":287.97,"h":288.42,"l":281.39,"c":284.4,"v":898400},{"d":"2021-04-20","o":283.87,"h":286.77,"l":283.69,"c":284.54,"v":755500},{"d":"2021-04-21","o":285.77,"h":289.71,"l":284.61,"c":288.63,"v":626200},{"d":"2021-04-22","o":287.44,"h":288.51,"l":284.71,"c":284.74,"v":849200},{"d":"2021-04-23","o":285.52,"h":291.11,"l":284.71,"c":290.3,"v":885600},{"d":"2021-04-26","o":290.22,"h":292.87,"l":288.5,"c":290.18,"v":828800},{"d":"2021-04-27","o":289.73,"h":290.69,"l":287,"c":289.79,"v":519300},{"d":"2021-04-28","o":290.09,"h":291.65,"l":288.87,"c":289.59,"v":543000},{"d":"2021-04-29","o":290.81,"h":292.58,"l":290.18,"c":292.3,"v":553600},{"d":"2021-04-30","o":291.83,"h":292.37,"l":287.84,"c":288.48,"v":906400},{"d":"2021-05-03","o":289.67,"h":291.83,"l":288.53,"c":290.19,"v":952300},{"d":"2021-05-04","o":288.55,"h":291.62,"l":288.51,"c":290.27,"v":1178600},{"d":"2021-05-05","o":291.14,"h":293.66,"l":289.28,"c":292.59,"v":1131400},{"d":"2021-05-06","o":293.41,"h":295.84,"l":291.12,"c":293.65,"v":1178700},{"d":"2021-05-07","o":292.54,"h":295.32,"l":290.35,"c":290.55,"v":1214900},{"d":"2021-05-10","o":297.49,"h":302.85,"l":293.22,"c":293.53,"v":1245600},{"d":"2021-05-11","o":292.6,"h":300.99,"l":291.04,"c":300.74,"v":1217100},{"d":"2021-05-12","o":298.43,"h":299.59,"l":292.55,"c":293.16,"v":935500},{"d":"2021-05-13","o":293.14,"h":300.35,"l":293.1,"c":299.78,"v":850700},{"d":"2021-05-14","o":301.5,"h":303.28,"l":300.47,"c":301.05,"v":698500},{"d":"2021-05-17","o":301,"h":303.32,"l":299.59,"c":301.65,"v":592500},{"d":"2021-05-18","o":300.89,"h":302.73,"l":299.13,"c":299.63,"v":817600},{"d":"2021-05-19","o":297.67,"h":299.36,"l":295.33,"c":298.27,"v":800200},{"d":"2021-05-20","o":297.94,"h":300.09,"l":296.9,"c":297.06,"v":542300},{"d":"2021-05-21","o":298.15,"h":301.19,"l":297.9,"c":298.19,"v":672900},{"d":"2021-05-24","o":300.46,"h":300.46,"l":297.82,"c":299.57,"v":679100},{"d":"2021-05-25","o":300.79,"h":302.58,"l":298.35,"c":301.05,"v":908900},{"d":"2021-05-26","o":301.15,"h":301.57,"l":295.01,"c":297.4,"v":748000},{"d":"2021-05-27","o":298.79,"h":300.19,"l":297.55,"c":298.28,"v":1155300},{"d":"2021-05-28","o":300.53,"h":302.23,"l":298.64,"c":299.66,"v":549300},{"d":"2021-06-01","o":303.65,"h":303.96,"l":300.5,"c":302.54,"v":736200},{"d":"2021-06-02","o":303.96,"h":306.06,"l":301.82,"c":305.66,"v":1003400},{"d":"2021-06-03","o":303.48,"h":304.26,"l":300.69,"c":304.11,"v":858700},{"d":"2021-06-04","o":304.65,"h":305.83,"l":303.77,"c":304.76,"v":820000},{"d":"2021-06-07","o":304.93,"h":305.36,"l":299.39,"c":301.81,"v":670400},{"d":"2021-06-08","o":301.22,"h":301.79,"l":297.82,"c":299.62,"v":807800},{"d":"2021-06-09","o":300.49,"h":301.75,"l":297.21,"c":297.35,"v":778600},{"d":"2021-06-10","o":300.52,"h":301.11,"l":298.33,"c":298.6,"v":563100},{"d":"2021-06-11","o":299.67,"h":302.17,"l":299.26,"c":300.45,"v":710400},{"d":"2021-06-14","o":300.45,"h":300.45,"l":297.4,"c":299.12,"v":567700},{"d":"2021-06-15","o":301.89,"h":302.23,"l":298.44,"c":301.08,"v":1068600},{"d":"2021-06-16","o":302.47,"h":304.75,"l":299.3,"c":300.04,"v":958800},{"d":"2021-06-17","o":299.32,"h":299.8,"l":295.03,"c":299.09,"v":786500},{"d":"2021-06-18","o":295.64,"h":297.81,"l":292,"c":292.7,"v":1702000},{"d":"2021-06-21","o":295.4,"h":298.13,"l":294.31,"c":296.56,"v":640700},{"d":"2021-06-22","o":297.58,"h":299.36,"l":296.96,"c":298.01,"v":566400},{"d":"2021-06-23","o":297.14,"h":298.19,"l":290.64,"c":290.83,"v":936100},{"d":"2021-06-24","o":292.82,"h":293.98,"l":289.31,"c":289.93,"v":999800},{"d":"2021-06-25","o":289.83,"h":291.52,"l":288.42,"c":288.54,"v":1413600},{"d":"2021-06-28","o":289.6,"h":290.55,"l":287.12,"c":289.05,"v":921100},{"d":"2021-06-29","o":290.45,"h":291.22,"l":286.89,"c":288.29,"v":984600},{"d":"2021-06-30","o":287.12,"h":288.51,"l":286.29,"c":287.68,"v":673500},{"d":"2021-07-01","o":289.41,"h":290.34,"l":287.41,"c":288.8,"v":619400},{"d":"2021-07-02","o":288.73,"h":291.64,"l":287.67,"c":290.77,"v":541500},{"d":"2021-07-06","o":291.75,"h":291.79,"l":285.2,"c":286.72,"v":1034800},{"d":"2021-07-07","o":287.2,"h":291.11,"l":287.2,"c":290.79,"v":639700},{"d":"2021-07-08","o":286.89,"h":289.09,"l":284,"c":287.36,"v":807300},{"d":"2021-07-09","o":289.07,"h":291.82,"l":289.07,"c":291.67,"v":734300},{"d":"2021-07-12","o":291.64,"h":293.45,"l":290.99,"c":291.05,"v":1041300},{"d":"2021-07-13","o":290.67,"h":291.7,"l":287.99,"c":288.86,"v":580300},{"d":"2021-07-14","o":288.8,"h":291.27,"l":287.76,"c":288.14,"v":597700},{"d":"2021-07-15","o":286.65,"h":290.24,"l":286.65,"c":288.1,"v":733700},{"d":"2021-07-16","o":288.78,"h":289.35,"l":284.16,"c":285.54,"v":1496200},{"d":"2021-07-19","o":282.6,"h":283.69,"l":279,"c":282.1,"v":1102700},{"d":"2021-07-20","o":283.02,"h":289.86,"l":282.2,"c":285.95,"v":1065600},{"d":"2021-07-21","o":286.77,"h":287.96,"l":285.82,"c":286.72,"v":721800},{"d":"2021-07-22","o":287.95,"h":289.8,"l":286.76,"c":288.46,"v":896900},{"d":"2021-07-23","o":290,"h":290.53,"l":286.92,"c":290.29,"v":635100},{"d":"2021-07-26","o":290.83,"h":291.49,"l":287.72,"c":289.12,"v":524900},{"d":"2021-07-27","o":287.71,"h":291.45,"l":285.06,"c":288.9,"v":680200},{"d":"2021-07-28","o":288.61,"h":289.46,"l":286.67,"c":287.83,"v":654400},{"d":"2021-07-29","o":289.84,"h":290.84,"l":288.1,"c":289.67,"v":422500},{"d":"2021-07-30","o":289.55,"h":292.65,"l":289.55,"c":291.03,"v":570600},{"d":"2021-08-02","o":292.37,"h":293.66,"l":288.32,"c":288.73,"v":550500},{"d":"2021-08-03","o":289.58,"h":291.21,"l":288,"c":290.65,"v":520500},{"d":"2021-08-04","o":287.73,"h":290.78,"l":287.55,"c":287.67,"v":595800},{"d":"2021-08-05","o":289.6,"h":292.07,"l":288.3,"c":288.72,"v":1039100},{"d":"2021-08-06","o":290.3,"h":293.11,"l":288.68,"c":290.82,"v":809500},{"d":"2021-08-09","o":290.32,"h":291.5,"l":270.77,"c":275.75,"v":2273400},{"d":"2021-08-10","o":274.59,"h":278.7,"l":274.59,"c":277.87,"v":1301100},{"d":"2021-08-11","o":278.08,"h":279.69,"l":274.35,"c":278.73,"v":978600},{"d":"2021-08-12","o":279.7,"h":280.36,"l":276.27,"c":277.61,"v":862600},{"d":"2021-08-13","o":277.35,"h":279.78,"l":276.57,"c":279.74,"v":604800},{"d":"2021-08-16","o":280,"h":282.73,"l":279,"c":281.55,"v":1334400},{"d":"2021-08-17","o":280.78,"h":281.63,"l":277.71,"c":281.41,"v":933800},{"d":"2021-08-18","o":280.6,"h":281.75,"l":271.18,"c":272.15,"v":1184100},{"d":"2021-08-19","o":270.27,"h":272.83,"l":269.19,"c":271.39,"v":1131000},{"d":"2021-08-20","o":270.73,"h":271.29,"l":265.05,"c":267.44,"v":1624100},{"d":"2021-08-23","o":268.07,"h":271,"l":267.1,"c":270.49,"v":1643100},{"d":"2021-08-24","o":272.42,"h":273.42,"l":269.42,"c":270.52,"v":954500},{"d":"2021-08-25","o":268.97,"h":269.67,"l":267.5,"c":269.17,"v":1305200},{"d":"2021-08-26","o":269.38,"h":271.95,"l":267.6,"c":268.42,"v":774500},{"d":"2021-08-27","o":269.46,"h":269.99,"l":268.32,"c":268.5,"v":551400},{"d":"2021-08-30","o":269.06,"h":271.18,"l":268.64,"c":270.2,"v":563000},{"d":"2021-08-31","o":269.8,"h":271.98,"l":269.07,"c":269.51,"v":876900},{"d":"2021-09-01","o":269.51,"h":270.59,"l":267.5,"c":269.34,"v":543400},{"d":"2021-09-02","o":269.95,"h":271.34,"l":268.53,"c":270,"v":453000},{"d":"2021-09-03","o":269.93,"h":270.59,"l":267.88,"c":268.28,"v":821400},{"d":"2021-09-07","o":267.85,"h":268.55,"l":266.11,"c":267.1,"v":666400},{"d":"2021-09-08","o":267.5,"h":268.64,"l":266.1,"c":267.73,"v":864200},{"d":"2021-09-09","o":267.36,"h":269.47,"l":266.62,"c":267.12,"v":752700},{"d":"2021-09-10","o":267.67,"h":269.44,"l":266.8,"c":268,"v":1000300},{"d":"2021-09-13","o":270.36,"h":272.03,"l":267.28,"c":269.5,"v":1258900},{"d":"2021-09-14","o":270.64,"h":270.98,"l":267.87,"c":268.86,"v":775600},{"d":"2021-09-15","o":269.3,"h":270.78,"l":267.8,"c":269.5,"v":1166400},{"d":"2021-09-16","o":268.27,"h":269,"l":265.89,"c":266.42,"v":1138500},{"d":"2021-09-17","o":263.49,"h":264.44,"l":259.62,"c":261.83,"v":1702700},{"d":"2021-09-20","o":258,"h":259.75,"l":253.91,"c":258.18,"v":1113200},{"d":"2021-09-21","o":259.7,"h":260.28,"l":257.23,"c":257.39,"v":718300},{"d":"2021-09-22","o":258.64,"h":260.21,"l":257.58,"c":257.94,"v":631200},{"d":"2021-09-23","o":259.48,"h":261.26,"l":259.09,"c":260.41,"v":879200},{"d":"2021-09-24","o":259.44,"h":261.71,"l":258.66,"c":259.56,"v":738900},{"d":"2021-09-27","o":269,"h":269,"l":261.65,"c":261.91,"v":1219600},{"d":"2021-09-28","o":261.62,"h":264.09,"l":259.77,"c":262.31,"v":1195500},{"d":"2021-09-29","o":261.9,"h":263.07,"l":260.14,"c":260.22,"v":917100},{"d":"2021-09-30","o":260.22,"h":260.86,"l":256.06,"c":256.11,"v":762400},{"d":"2021-10-01","o":257.77,"h":259.3,"l":253.91,"c":257.43,"v":877000},{"d":"2021-10-04","o":256.94,"h":258.74,"l":253.48,"c":255.99,"v":1007000},{"d":"2021-10-05","o":256.11,"h":258.55,"l":254.48,"c":257.02,"v":970900},{"d":"2021-10-06","o":255,"h":261.01,"l":251.97,"c":260.75,"v":1310200},{"d":"2021-10-07","o":262.37,"h":266.53,"l":262.04,"c":263.35,"v":1359600},{"d":"2021-10-08","o":264.98,"h":266.37,"l":263.79,"c":265.43,"v":1162300},{"d":"2021-10-11","o":267.71,"h":272.17,"l":266.62,"c":268.73,"v":1070200},{"d":"2021-10-12","o":268.73,"h":273.56,"l":268.64,"c":272.4,"v":1266500},{"d":"2021-10-13","o":275.06,"h":279.59,"l":274.88,"c":278.42,"v":1285100},{"d":"2021-10-14","o":281.56,"h":288.68,"l":281.56,"c":287.97,"v":1575100},{"d":"2021-10-15","o":289.43,"h":294.83,"l":288.1,"c":292.7,"v":1637300},{"d":"2021-10-18","o":291.96,"h":294,"l":290.35,"c":292.54,"v":977100},{"d":"2021-10-19","o":293,"h":295.46,"l":291.73,"c":294.49,"v":896800},{"d":"2021-10-20","o":295.05,"h":295.82,"l":292.07,"c":293.7,"v":751100},{"d":"2021-10-21","o":293.44,"h":294,"l":291.73,"c":293.89,"v":620000},{"d":"2021-10-22","o":294.3,"h":296.22,"l":290.85,"c":291.23,"v":898500},{"d":"2021-10-25","o":292.78,"h":295.53,"l":291.36,"c":293.92,"v":633300},{"d":"2021-10-26","o":294.5,"h":295.99,"l":293.72,"c":294.38,"v":460100},{"d":"2021-10-27","o":294.31,"h":296,"l":293.32,"c":294.85,"v":748500},{"d":"2021-10-28","o":295.28,"h":301.46,"l":295.28,"c":301.44,"v":1256800},{"d":"2021-10-29","o":300.02,"h":301.3,"l":298.05,"c":299.81,"v":924700},{"d":"2021-11-01","o":299.61,"h":300.94,"l":297.8,"c":297.99,"v":653000},{"d":"2021-11-02","o":298.49,"h":299.69,"l":296.94,"c":298.08,"v":932400},{"d":"2021-11-03","o":298.62,"h":303.21,"l":298.16,"c":302.13,"v":1270200},{"d":"2021-11-04","o":294.29,"h":301.57,"l":292.02,"c":301.21,"v":1121000},{"d":"2021-11-05","o":302.75,"h":309.73,"l":302.08,"c":309.31,"v":1646700},{"d":"2021-11-08","o":309.78,"h":313.83,"l":307.5,"c":312.6,"v":1634200},{"d":"2021-11-09","o":312.81,"h":315.02,"l":311.48,"c":313.84,"v":1174000},{"d":"2021-11-10","o":313.28,"h":314.86,"l":312.81,"c":314.27,"v":988700},{"d":"2021-11-11","o":314.59,"h":316.39,"l":310.39,"c":310.52,"v":1297200},{"d":"2021-11-12","o":310.87,"h":310.87,"l":309.22,"c":310,"v":1234200},{"d":"2021-11-15","o":308.5,"h":308.63,"l":303.06,"c":303.8,"v":1510000},{"d":"2021-11-16","o":304.73,"h":304.78,"l":301.33,"c":301.5,"v":1610600},{"d":"2021-11-17","o":301.5,"h":302.08,"l":297.37,"c":299.49,"v":1404300},{"d":"2021-11-18","o":300.72,"h":300.72,"l":295.99,"c":296.24,"v":846300},{"d":"2021-11-19","o":296.24,"h":299.55,"l":294.48,"c":297.74,"v":1091200},{"d":"2021-11-22","o":299.46,"h":300.14,"l":297.1,"c":297.52,"v":1099500},{"d":"2021-11-23","o":298.54,"h":302.42,"l":297.9,"c":299,"v":1072500},{"d":"2021-11-24","o":298.33,"h":300.17,"l":297.41,"c":297.84,"v":603300},{"d":"2021-11-26","o":293.57,"h":294.41,"l":290.69,"c":293.64,"v":619600},{"d":"2021-11-29","o":295.02,"h":295.73,"l":291.2,"c":291.35,"v":853500},{"d":"2021-11-30","o":289.53,"h":291.02,"l":286.12,"c":287.44,"v":2396100},{"d":"2021-12-01","o":292.1,"h":294.29,"l":284.79,"c":284.94,"v":1184000},{"d":"2021-12-02","o":285.84,"h":289.84,"l":285.83,"c":287.43,"v":1350900},{"d":"2021-12-03","o":287.88,"h":290.7,"l":285.82,"c":288.62,"v":1199100},{"d":"2021-12-06","o":292.09,"h":294.63,"l":290.84,"c":292.89,"v":962500},{"d":"2021-12-07","o":294.04,"h":297.76,"l":293.48,"c":295.93,"v":859100},{"d":"2021-12-08","o":297,"h":297.22,"l":292.32,"c":295.67,"v":1098900},{"d":"2021-12-09","o":290.34,"h":294.01,"l":290.34,"c":293.18,"v":1239500},{"d":"2021-12-10","o":295.91,"h":295.91,"l":292.84,"c":295.35,"v":695700},{"d":"2021-12-13","o":294.84,"h":299.49,"l":294.09,"c":297.56,"v":1008500},{"d":"2021-12-14","o":297.93,"h":299.46,"l":295.92,"c":298.2,"v":808500},{"d":"2021-12-15","o":299.08,"h":307.43,"l":298.12,"c":305.08,"v":1461000},{"d":"2021-12-16","o":305,"h":307.01,"l":302.17,"c":303.15,"v":636800},{"d":"2021-12-17","o":302.77,"h":302.77,"l":298.01,"c":298.33,"v":1768400},{"d":"2021-12-20","o":294.79,"h":295.21,"l":290.89,"c":295.01,"v":779400},{"d":"2021-12-21","o":297.1,"h":298.71,"l":293.85,"c":295.75,"v":636600},{"d":"2021-12-22","o":295.05,"h":297.26,"l":294.2,"c":297.16,"v":430300},{"d":"2021-12-23","o":297.4,"h":300.57,"l":297.4,"c":299.48,"v":344700},{"d":"2021-12-27","o":301.42,"h":302.36,"l":298.78,"c":302.22,"v":413600},{"d":"2021-12-28","o":303.15,"h":304.35,"l":301.81,"c":303.99,"v":354500},{"d":"2021-12-29","o":305.98,"h":306.16,"l":304.04,"c":305.4,"v":499700},{"d":"2021-12-30","o":306,"h":306.49,"l":302.01,"c":303.89,"v":433300},{"d":"2021-12-31","o":301.97,"h":305.69,"l":301.97,"c":304.26,"v":586600},{"d":"2022-01-03","o":304.52,"h":305,"l":295.72,"c":295.81,"v":1130100},{"d":"2022-01-04","o":300,"h":300.71,"l":298.31,"c":299.42,"v":1667400},{"d":"2022-01-05","o":302.18,"h":309.29,"l":302.09,"c":304.24,"v":926100},{"d":"2022-01-06","o":304.21,"h":304.24,"l":297.5,"c":298.02,"v":808500},{"d":"2022-01-07","o":298.74,"h":298.74,"l":294.15,"c":297.41,"v":945000},{"d":"2022-01-10","o":295.31,"h":296.52,"l":293.31,"c":295.1,"v":1019100},{"d":"2022-01-11","o":295.58,"h":297.6,"l":294.21,"c":297.54,"v":542000},{"d":"2022-01-12","o":298.54,"h":300.09,"l":296.14,"c":299.75,"v":959700},{"d":"2022-01-13","o":299.12,"h":300.18,"l":293.92,"c":294.29,"v":788400},{"d":"2022-01-14","o":292.19,"h":292.77,"l":289.2,"c":291.35,"v":1478500},{"d":"2022-01-18","o":288.92,"h":288.92,"l":284.24,"c":286.6,"v":1086600},{"d":"2022-01-19","o":287.32,"h":289.99,"l":285.3,"c":285.57,"v":814500},{"d":"2022-01-20","o":285.56,"h":290.77,"l":285.56,"c":286.98,"v":1073700},{"d":"2022-01-21","o":287.17,"h":287.32,"l":281.96,"c":282.47,"v":1503900},{"d":"2022-01-24","o":279.14,"h":284,"l":274.04,"c":282.81,"v":1351800},{"d":"2022-01-25","o":278.74,"h":281.2,"l":274.63,"c":279.43,"v":788100},{"d":"2022-01-26","o":281.3,"h":282.09,"l":273.87,"c":276.41,"v":1171100},{"d":"2022-01-27","o":278.47,"h":280.71,"l":272.6,"c":275.85,"v":1062100},{"d":"2022-01-28","o":274.97,"h":277.65,"l":272.06,"c":277.63,"v":1025200},{"d":"2022-01-31","o":276.68,"h":282.49,"l":276.21,"c":282.12,"v":1234300},{"d":"2022-02-01","o":283,"h":285.04,"l":281.21,"c":284.63,"v":990800},{"d":"2022-02-02","o":284.43,"h":286.52,"l":283.25,"c":284.35,"v":930000},{"d":"2022-02-03","o":282.22,"h":284.45,"l":279.91,"c":280.88,"v":1089500},{"d":"2022-02-04","o":268.38,"h":269,"l":260.67,"c":263.08,"v":2883400},{"d":"2022-02-07","o":257.67,"h":260.83,"l":254.18,"c":254.38,"v":2333700},{"d":"2022-02-08","o":252,"h":256.02,"l":251.25,"c":252.81,"v":2899200},{"d":"2022-02-09","o":256.16,"h":260.05,"l":255.2,"c":259.36,"v":1482800},{"d":"2022-02-10","o":258.03,"h":260.98,"l":251.15,"c":252.38,"v":1739100},{"d":"2022-02-11","o":251.01,"h":251.66,"l":243.8,"c":244.39,"v":1691500},{"d":"2022-02-14","o":245.06,"h":245.91,"l":240.38,"c":243.49,"v":1730500},{"d":"2022-02-15","o":245.83,"h":248.92,"l":245.41,"c":247.83,"v":1317400},{"d":"2022-02-16","o":246.97,"h":248.31,"l":243.52,"c":245.34,"v":1470600},{"d":"2022-02-17","o":243.49,"h":245,"l":239.71,"c":240.61,"v":1005000},{"d":"2022-02-18","o":239.84,"h":244.38,"l":239.5,"c":241.97,"v":2170700},{"d":"2022-02-22","o":241.94,"h":241.94,"l":235.97,"c":238.11,"v":1191100},{"d":"2022-02-23","o":239.43,"h":240,"l":234.42,"c":234.67,"v":955500},{"d":"2022-02-24","o":229,"h":235.99,"l":228.44,"c":235.13,"v":1634500},{"d":"2022-02-25","o":236.42,"h":241.39,"l":236.24,"c":240.38,"v":1241200},{"d":"2022-02-28","o":237.32,"h":239.01,"l":233.92,"c":236.3,"v":1762500},{"d":"2022-03-01","o":235.95,"h":236.89,"l":229.24,"c":230.53,"v":2109200},{"d":"2022-03-02","o":232.26,"h":234.55,"l":229.78,"c":233.33,"v":2961600},{"d":"2022-03-03","o":235.61,"h":235.76,"l":230.5,"c":231.86,"v":1743700},{"d":"2022-03-04","o":229.5,"h":231.87,"l":225.14,"c":228.43,"v":1414300},{"d":"2022-03-07","o":229.28,"h":229.67,"l":221,"c":221.5,"v":1796000},{"d":"2022-03-08","o":221.51,"h":225.11,"l":216.24,"c":218.77,"v":1867300},{"d":"2022-03-09","o":225.26,"h":229.72,"l":224.45,"c":227,"v":1433800},{"d":"2022-03-10","o":223.47,"h":227.95,"l":222.54,"c":227.6,"v":1538800},{"d":"2022-03-11","o":229.94,"h":230.87,"l":219.29,"c":219.38,"v":1488900},{"d":"2022-03-14","o":220.17,"h":222.37,"l":216.41,"c":218.27,"v":2595400},{"d":"2022-03-15","o":220.03,"h":222.81,"l":216.44,"c":222.63,"v":2133500},{"d":"2022-03-16","o":226.37,"h":228.5,"l":220.26,"c":224.6,"v":1498200},{"d":"2022-03-17","o":224.4,"h":228.59,"l":223.33,"c":228.55,"v":1431800},{"d":"2022-03-18","o":228.77,"h":232.46,"l":226.8,"c":231.67,"v":3187600},{"d":"2022-03-21","o":237,"h":239.11,"l":232.57,"c":234.2,"v":1642200},{"d":"2022-03-22","o":235.45,"h":237.5,"l":235.08,"c":236.54,"v":1192400},{"d":"2022-03-23","o":235.6,"h":239.45,"l":234.42,"c":235.24,"v":1393500},{"d":"2022-03-24","o":236.88,"h":242.44,"l":235.81,"c":242.41,"v":1296700},{"d":"2022-03-25","o":242.65,"h":247.41,"l":242.65,"c":246.56,"v":1782000},{"d":"2022-03-28","o":246.6,"h":249.97,"l":245.64,"c":248.31,"v":1565200},{"d":"2022-03-29","o":251.12,"h":253.27,"l":248.36,"c":252.34,"v":1750700},{"d":"2022-03-30","o":251.21,"h":253.54,"l":250.62,"c":253.16,"v":1234100},{"d":"2022-03-31","o":250.74,"h":252.57,"l":249.04,"c":249.91,"v":1179100},{"d":"2022-04-01","o":251.06,"h":253.25,"l":247.62,"c":248.99,"v":1473300},{"d":"2022-04-04","o":249.98,"h":253.11,"l":247.05,"c":252.65,"v":1224100},{"d":"2022-04-05","o":251.64,"h":253.73,"l":251.1,"c":251.68,"v":1132700},{"d":"2022-04-06","o":250,"h":251.43,"l":246.76,"c":250.1,"v":1100000},{"d":"2022-04-07","o":249.63,"h":252.07,"l":248.46,"c":251.37,"v":1062700},{"d":"2022-04-08","o":252,"h":254.29,"l":250.78,"c":251.2,"v":905800},{"d":"2022-04-11","o":251.2,"h":252.24,"l":249.57,"c":249.83,"v":1000500},{"d":"2022-04-12","o":250.64,"h":253.14,"l":247.36,"c":247.78,"v":1417700},{"d":"2022-04-13","o":248.2,"h":250,"l":246.19,"c":249.92,"v":729300},{"d":"2022-04-14","o":250.18,"h":251.76,"l":246.52,"c":246.84,"v":1208200},{"d":"2022-04-18","o":245.68,"h":246.84,"l":242.43,"c":246,"v":1583400},{"d":"2022-04-19","o":246.15,"h":250.54,"l":245.4,"c":249.57,"v":1157400},{"d":"2022-04-20","o":250.03,"h":251.78,"l":246.29,"c":248.74,"v":1414100},{"d":"2022-04-21","o":251.33,"h":254.39,"l":249.99,"c":251.14,"v":1267000},{"d":"2022-04-22","o":249.93,"h":250,"l":242.53,"c":242.92,"v":1203800},{"d":"2022-04-25","o":242.22,"h":244.34,"l":237.72,"c":242.76,"v":1202600},{"d":"2022-04-26","o":242.37,"h":244.22,"l":235.22,"c":235.63,"v":988500},{"d":"2022-04-27","o":236.42,"h":241.43,"l":236.42,"c":238.25,"v":1080700},{"d":"2022-04-28","o":239.83,"h":242.07,"l":234.83,"c":240.48,"v":1516400},{"d":"2022-04-29","o":240.3,"h":241.58,"l":233.27,"c":234.07,"v":1888000},{"d":"2022-05-02","o":235.61,"h":238.15,"l":230.92,"c":235.4,"v":972400},{"d":"2022-05-03","o":235.4,"h":240.35,"l":235.18,"c":239.1,"v":1028500},{"d":"2022-05-04","o":238.15,"h":247.49,"l":238.15,"c":247.49,"v":1142700},{"d":"2022-05-05","o":247.56,"h":254,"l":233.77,"c":235.98,"v":1446900},{"d":"2022-05-06","o":235.86,"h":237.47,"l":230.19,"c":235.82,"v":1293800},{"d":"2022-05-09","o":231.87,"h":236.53,"l":231.04,"c":233.22,"v":1272700},{"d":"2022-05-10","o":234.71,"h":236.82,"l":225.28,"c":230.68,"v":1504300},{"d":"2022-05-11","o":229.91,"h":235.91,"l":228.4,"c":232.89,"v":1276000},{"d":"2022-05-12","o":228.29,"h":234.64,"l":227.38,"c":231.41,"v":1391500},{"d":"2022-05-13","o":232.9,"h":234.99,"l":231.07,"c":233.71,"v":661800},{"d":"2022-05-16","o":232.93,"h":234.64,"l":229.38,"c":232.92,"v":880900},{"d":"2022-05-17","o":238.24,"h":239.94,"l":233.64,"c":239.58,"v":893500},{"d":"2022-05-18","o":237.06,"h":237.5,"l":233.38,"c":234.47,"v":874300},{"d":"2022-05-19","o":232.74,"h":236.81,"l":231.69,"c":234.22,"v":725200},{"d":"2022-05-20","o":237.36,"h":237.74,"l":231.13,"c":237.59,"v":1032800},{"d":"2022-05-23","o":240.22,"h":241.01,"l":235.19,"c":237.95,"v":747600},{"d":"2022-05-24","o":238.86,"h":239.02,"l":233.45,"c":236.82,"v":729700},{"d":"2022-05-25","o":239.19,"h":239.53,"l":233.96,"c":236.42,"v":884400},{"d":"2022-05-26","o":236.67,"h":243.41,"l":236.67,"c":242.49,"v":866100},{"d":"2022-05-27","o":245.95,"h":250.65,"l":244.49,"c":250.65,"v":957200},{"d":"2022-05-31","o":247.66,"h":250.05,"l":245.67,"c":246.16,"v":1407100},{"d":"2022-06-01","o":247.43,"h":248.23,"l":241.37,"c":243.51,"v":911900},{"d":"2022-06-02","o":246.25,"h":253.05,"l":246.05,"c":252.85,"v":941700},{"d":"2022-06-03","o":250.06,"h":254.31,"l":250.06,"c":252.27,"v":935700},{"d":"2022-06-06","o":255,"h":259,"l":254.31,"c":257.45,"v":1149200},{"d":"2022-06-07","o":256.43,"h":261.12,"l":254.82,"c":260.79,"v":1377600},{"d":"2022-06-08","o":258.59,"h":262.07,"l":252.24,"c":252.38,"v":1647300},{"d":"2022-06-09","o":250,"h":257.17,"l":249.66,"c":253.62,"v":1444600},{"d":"2022-06-10","o":249.08,"h":251.98,"l":246.62,"c":248.2,"v":1584000},{"d":"2022-06-13","o":244.18,"h":244.86,"l":239.89,"c":242.69,"v":1615400},{"d":"2022-06-14","o":242,"h":243.7,"l":237.54,"c":239.22,"v":1097900},{"d":"2022-06-15","o":241.52,"h":244.41,"l":236.11,"c":239.29,"v":1085800},{"d":"2022-06-16","o":234.61,"h":236.67,"l":231.61,"c":235.1,"v":1014600},{"d":"2022-06-17","o":236.07,"h":237.97,"l":230.51,"c":235.97,"v":2127000},{"d":"2022-06-21","o":238.4,"h":241.37,"l":237.52,"c":241.01,"v":1147400},{"d":"2022-06-22","o":236.38,"h":241.87,"l":235.24,"c":241,"v":953400},{"d":"2022-06-23","o":240.47,"h":242.78,"l":238.51,"c":242.06,"v":1177300},{"d":"2022-06-24","o":244.88,"h":252.6,"l":243.95,"c":252.08,"v":1529400},{"d":"2022-06-27","o":251.42,"h":252.7,"l":245.68,"c":246.18,"v":916300},{"d":"2022-06-28","o":245.89,"h":248.5,"l":241.92,"c":242.51,"v":778700},{"d":"2022-06-29","o":242.13,"h":244.07,"l":240.11,"c":243.13,"v":794400},{"d":"2022-06-30","o":237.65,"h":242.01,"l":233.82,"c":240.48,"v":1199400},{"d":"2022-07-01","o":238.94,"h":242.79,"l":237.66,"c":242.75,"v":1021300},{"d":"2022-07-05","o":238,"h":239.98,"l":236.33,"c":239.97,"v":1232700},{"d":"2022-07-06","o":240.26,"h":240.26,"l":234.33,"c":237.22,"v":1396100},{"d":"2022-07-07","o":237.61,"h":239.82,"l":234.08,"c":235.82,"v":1016600},{"d":"2022-07-08","o":234.9,"h":235.75,"l":231.39,"c":232.21,"v":1049500},{"d":"2022-07-11","o":231.33,"h":235.36,"l":230.24,"c":234.09,"v":801400},{"d":"2022-07-12","o":234.68,"h":235.17,"l":229.85,"c":231.93,"v":2143400},{"d":"2022-07-13","o":228.33,"h":230.23,"l":226.41,"c":227.99,"v":891700},{"d":"2022-07-14","o":225,"h":225.34,"l":218.88,"c":221.98,"v":2059600},{"d":"2022-07-15","o":225.66,"h":226.44,"l":223.85,"c":225.2,"v":1444800},{"d":"2022-07-18","o":226.75,"h":228.38,"l":222.79,"c":223.56,"v":1074800},{"d":"2022-07-19","o":226.07,"h":230.02,"l":224.96,"c":230,"v":1255500},{"d":"2022-07-20","o":229.71,"h":232.18,"l":228.78,"c":231.63,"v":914900},{"d":"2022-07-21","o":232.2,"h":234.74,"l":231.19,"c":234.59,"v":853500},{"d":"2022-07-22","o":235.7,"h":236.02,"l":233.79,"c":234.56,"v":540300},{"d":"2022-07-25","o":235.39,"h":235.59,"l":233.7,"c":235.21,"v":581100},{"d":"2022-07-26","o":233.79,"h":235.43,"l":233.06,"c":234.63,"v":652100},{"d":"2022-07-27","o":234.63,"h":238.84,"l":232.48,"c":237.89,"v":782500},{"d":"2022-07-28","o":239.41,"h":244.34,"l":238.74,"c":244.23,"v":792900},{"d":"2022-07-29","o":245.86,"h":249.69,"l":245.85,"c":248.23,"v":1034300},{"d":"2022-08-01","o":247,"h":247.84,"l":244.6,"c":247.25,"v":1075500},{"d":"2022-08-02","o":245.74,"h":246.92,"l":240.42,"c":244.12,"v":1026900},{"d":"2022-08-03","o":245.35,"h":246.28,"l":242.52,"c":245.71,"v":1401100},{"d":"2022-08-04","o":248.1,"h":260.17,"l":248.1,"c":257.73,"v":1785800},{"d":"2022-08-05","o":256.72,"h":262.94,"l":256.16,"c":262.64,"v":1406400},{"d":"2022-08-08","o":264,"h":266.45,"l":261.6,"c":261.77,"v":1158100},{"d":"2022-08-09","o":261.76,"h":261.86,"l":258.35,"c":258.76,"v":826300},{"d":"2022-08-10","o":265.87,"h":268.19,"l":265.02,"c":265.63,"v":838600},{"d":"2022-08-11","o":267.2,"h":268.29,"l":264.16,"c":264.81,"v":829400},{"d":"2022-08-12","o":266.86,"h":271.7,"l":265.55,"c":270.88,"v":893900},{"d":"2022-08-15","o":270.88,"h":274.89,"l":270.16,"c":274.11,"v":1115300},{"d":"2022-08-16","o":272.2,"h":274.63,"l":271.71,"c":273.54,"v":879100},{"d":"2022-08-17","o":270.38,"h":272.18,"l":266.82,"c":268,"v":1169900},{"d":"2022-08-18","o":268.86,"h":268.96,"l":266.95,"c":267.6,"v":727000},{"d":"2022-08-19","o":267,"h":267.6,"l":262.39,"c":263.7,"v":932700},{"d":"2022-08-22","o":260.31,"h":261.76,"l":259.28,"c":260.91,"v":674000},{"d":"2022-08-23","o":259.46,"h":262.37,"l":259.36,"c":261.32,"v":810300},{"d":"2022-08-24","o":261.79,"h":263.84,"l":260.83,"c":262.72,"v":568300},{"d":"2022-08-25","o":263.93,"h":266.68,"l":262.16,"c":266.59,"v":619600},{"d":"2022-08-26","o":267.3,"h":267.98,"l":262.11,"c":262.23,"v":1064100},{"d":"2022-08-29","o":259.99,"h":263.01,"l":259.34,"c":260.7,"v":635700},{"d":"2022-08-30","o":262.3,"h":262.3,"l":255.55,"c":255.85,"v":864500},{"d":"2022-08-31","o":257.47,"h":257.65,"l":252.35,"c":252.45,"v":1164900},{"d":"2022-09-01","o":250.51,"h":251.39,"l":248.5,"c":250,"v":918100},{"d":"2022-09-02","o":253.58,"h":253.96,"l":245.83,"c":246.53,"v":1311700},{"d":"2022-09-06","o":248.06,"h":248.28,"l":244.69,"c":246.17,"v":1179100},{"d":"2022-09-07","o":246.44,"h":254.05,"l":246.17,"c":253.78,"v":1037000},{"d":"2022-09-08","o":251.15,"h":254.24,"l":250.06,"c":253.83,"v":549500},{"d":"2022-09-09","o":255.38,"h":257.35,"l":254.39,"c":256.97,"v":704800},{"d":"2022-09-12","o":259.01,"h":264.01,"l":258.14,"c":263.5,"v":877000},{"d":"2022-09-13","o":258,"h":260.39,"l":255.55,"c":256.08,"v":831300},{"d":"2022-09-14","o":255.53,"h":256.15,"l":252.63,"c":255.18,"v":690100},{"d":"2022-09-15","o":254.84,"h":255.04,"l":248.18,"c":248.47,"v":706800},{"d":"2022-09-16","o":248.09,"h":248.2,"l":244.09,"c":247.36,"v":1497600},{"d":"2022-09-19","o":244.8,"h":249.65,"l":244.77,"c":249.38,"v":714900},{"d":"2022-09-20","o":246.43,"h":247,"l":243.34,"c":244.89,"v":605900},{"d":"2022-09-21","o":246.48,"h":248.03,"l":241.4,"c":241.46,"v":573300},{"d":"2022-09-22","o":241.93,"h":242.4,"l":238.43,"c":238.52,"v":877600},{"d":"2022-09-23","o":235.79,"h":237.31,"l":233.41,"c":237.07,"v":1135000},{"d":"2022-09-26","o":235.29,"h":236.43,"l":230.54,"c":231.5,"v":1171700},{"d":"2022-09-27","o":234.28,"h":235.87,"l":228.36,"c":230.76,"v":1088500},{"d":"2022-09-28","o":232.31,"h":236.49,"l":230.93,"c":234.97,"v":948500},{"d":"2022-09-29","o":232.81,"h":233.9,"l":229.22,"c":231.76,"v":1114300},{"d":"2022-09-30","o":231.39,"h":235.72,"l":230.5,"c":232.73,"v":1520600},{"d":"2022-10-03","o":234.91,"h":240.22,"l":233.29,"c":238.33,"v":1027500},{"d":"2022-10-04","o":241.44,"h":248.81,"l":240.79,"c":247.96,"v":1334500},{"d":"2022-10-05","o":245.66,"h":246.34,"l":242.67,"c":242.8,"v":1097800},{"d":"2022-10-06","o":241.17,"h":242.76,"l":237.89,"c":238.59,"v":965400},{"d":"2022-10-07","o":235.9,"h":236.95,"l":230.01,"c":231.75,"v":1046900},{"d":"2022-10-10","o":233.19,"h":234.6,"l":231.22,"c":232.44,"v":748700},{"d":"2022-10-11","o":231.91,"h":233.64,"l":229.78,"c":231.21,"v":618100},{"d":"2022-10-12","o":231.93,"h":233.98,"l":229.17,"c":229.32,"v":893900},{"d":"2022-10-13","o":225.95,"h":239.06,"l":224.75,"c":237.99,"v":898900},{"d":"2022-10-14","o":239.35,"h":240.83,"l":232.16,"c":232.53,"v":711200},{"d":"2022-10-17","o":237.22,"h":239.43,"l":236.25,"c":237.36,"v":728500},{"d":"2022-10-18","o":244.77,"h":245.22,"l":240.51,"c":242.37,"v":823000},{"d":"2022-10-19","o":241.67,"h":244.21,"l":239.95,"c":241.45,"v":710200},{"d":"2022-10-20","o":241.67,"h":243.5,"l":237.93,"c":238.32,"v":716200},{"d":"2022-10-21","o":238.18,"h":242.28,"l":235.7,"c":241.29,"v":1157200},{"d":"2022-10-24","o":243.39,"h":245.91,"l":241.88,"c":243.92,"v":1758000},{"d":"2022-10-25","o":245.07,"h":251.56,"l":243.42,"c":251.56,"v":1350900},{"d":"2022-10-26","o":252.75,"h":254.84,"l":251.46,"c":252.02,"v":1242200},{"d":"2022-10-27","o":251.94,"h":252.7,"l":248.63,"c":249.06,"v":987100},{"d":"2022-10-28","o":249.06,"h":255.41,"l":248.11,"c":254.44,"v":921000},{"d":"2022-10-31","o":252.49,"h":254,"l":249.09,"c":250.4,"v":1342200},{"d":"2022-11-01","o":252.94,"h":254.78,"l":249.97,"c":252.12,"v":872600},{"d":"2022-11-02","o":252.84,"h":254.8,"l":244.82,"c":245.17,"v":1471500},{"d":"2022-11-03","o":248.74,"h":266.24,"l":247.13,"c":264.02,"v":2524600},{"d":"2022-11-04","o":269.25,"h":276.47,"l":266.82,"c":276.06,"v":2038000},{"d":"2022-11-07","o":277.82,"h":280.07,"l":275.83,"c":277.63,"v":1367800},{"d":"2022-11-08","o":278.96,"h":284.78,"l":277.77,"c":283,"v":1406200},{"d":"2022-11-09","o":282.89,"h":285.43,"l":279.81,"c":280.13,"v":1100800},{"d":"2022-11-10","o":289.73,"h":289.85,"l":285.57,"c":289.59,"v":1063800},{"d":"2022-11-11","o":290.67,"h":292.46,"l":287.83,"c":288.46,"v":1107500},{"d":"2022-11-14","o":288,"h":297.77,"l":288,"c":294.89,"v":1738700},{"d":"2022-11-15","o":296.41,"h":297.91,"l":291.56,"c":294.54,"v":942200},{"d":"2022-11-16","o":294.54,"h":297.08,"l":293.3,"c":295.12,"v":807400},{"d":"2022-11-17","o":291.38,"h":293.44,"l":290.14,"c":293.3,"v":721400},{"d":"2022-11-18","o":296,"h":296.98,"l":293.56,"c":296.48,"v":1328200},{"d":"2022-11-21","o":294.57,"h":297.56,"l":294.18,"c":296.41,"v":735300},{"d":"2022-11-22","o":298,"h":309.57,"l":297.17,"c":309.16,"v":1412700},{"d":"2022-11-23","o":309,"h":310.38,"l":305.89,"c":308.15,"v":1150800},{"d":"2022-11-25","o":308.72,"h":311.13,"l":307.71,"c":309.91,"v":299700},{"d":"2022-11-28","o":307.72,"h":309.38,"l":303.33,"c":304.46,"v":932100},{"d":"2022-11-29","o":304.83,"h":306.18,"l":300.97,"c":302.18,"v":954600},{"d":"2022-11-30","o":300.98,"h":310.39,"l":298.78,"c":310.16,"v":1901100},{"d":"2022-12-01","o":310.35,"h":313.05,"l":308.76,"c":312.04,"v":995300},{"d":"2022-12-02","o":310.63,"h":320.62,"l":310,"c":318.44,"v":1314200},{"d":"2022-12-05","o":315.74,"h":318,"l":313.36,"c":314.97,"v":1192300},{"d":"2022-12-06","o":313.76,"h":315.28,"l":309.87,"c":312.1,"v":1295700},{"d":"2022-12-07","o":312.56,"h":315.77,"l":312,"c":315.58,"v":1130700},{"d":"2022-12-08","o":316.84,"h":320.96,"l":316.7,"c":319.86,"v":1059100},{"d":"2022-12-09","o":319.74,"h":320.45,"l":313.58,"c":314.41,"v":1150000},{"d":"2022-12-12","o":313.06,"h":320.18,"l":313.06,"c":319.51,"v":1163000},{"d":"2022-12-13","o":327.83,"h":328.56,"l":321.81,"c":325.25,"v":1075400},{"d":"2022-12-14","o":324.66,"h":327.93,"l":321.87,"c":325.12,"v":1191700},{"d":"2022-12-15","o":319.51,"h":320.4,"l":314.27,"c":316.24,"v":1014800},{"d":"2022-12-16","o":316.27,"h":317.61,"l":311.75,"c":316.42,"v":2425800},{"d":"2022-12-19","o":314.71,"h":317.04,"l":311.86,"c":313.72,"v":835300},{"d":"2022-12-20","o":314.33,"h":314.89,"l":310.82,"c":312.54,"v":779100},{"d":"2022-12-21","o":314.49,"h":317.15,"l":313.5,"c":314.49,"v":860600},{"d":"2022-12-22","o":312.42,"h":312.76,"l":307.64,"c":312.6,"v":953500},{"d":"2022-12-23","o":311.9,"h":312.6,"l":309.86,"c":312.04,"v":544200},{"d":"2022-12-27","o":313.27,"h":314.2,"l":311.52,"c":312.2,"v":1438000},{"d":"2022-12-28","o":312.5,"h":313.76,"l":309.28,"c":309.64,"v":439700},{"d":"2022-12-29","o":311,"h":312.64,"l":310.2,"c":311.41,"v":564400},{"d":"2022-12-30","o":308.39,"h":309.49,"l":304.68,"c":308.26,"v":534700},{"d":"2023-01-03","o":310.06,"h":311.77,"l":303.9,"c":306.57,"v":1020300},{"d":"2023-01-04","o":305.94,"h":308.41,"l":304,"c":306.59,"v":966000},{"d":"2023-01-05","o":302.64,"h":304.69,"l":300.31,"c":301.82,"v":1715500},{"d":"2023-01-06","o":305.17,"h":311.66,"l":303.02,"c":310.18,"v":873400},{"d":"2023-01-09","o":309.89,"h":314.47,"l":306.03,"c":311.67,"v":1436500},{"d":"2023-01-10","o":309.98,"h":312.83,"l":308.15,"c":312.67,"v":608400},{"d":"2023-01-11","o":315.15,"h":316.59,"l":312.16,"c":312.77,"v":835100},{"d":"2023-01-12","o":312.77,"h":314.01,"l":308.9,"c":310.21,"v":1194800},{"d":"2023-01-13","o":307.86,"h":311.91,"l":307.07,"c":311.4,"v":787900},{"d":"2023-01-17","o":312,"h":312,"l":306.01,"c":306.38,"v":1252900},{"d":"2023-01-18","o":308.25,"h":308.25,"l":302.05,"c":302.89,"v":793200},{"d":"2023-01-19","o":302.59,"h":303.39,"l":298.19,"c":299.89,"v":889000},{"d":"2023-01-20","o":301.25,"h":304.58,"l":298.36,"c":304.4,"v":1197900},{"d":"2023-01-23","o":303.87,"h":309.56,"l":302.73,"c":308.72,"v":881700},{"d":"2023-01-24","o":308.37,"h":313.98,"l":306.91,"c":313.34,"v":745000},{"d":"2023-01-25","o":308.97,"h":313.15,"l":308.34,"c":312.05,"v":707300},{"d":"2023-01-26","o":311.44,"h":316.9,"l":310,"c":316.61,"v":733600},{"d":"2023-01-27","o":314.06,"h":316.4,"l":312.01,"c":314.15,"v":876600},{"d":"2023-01-30","o":313.56,"h":318.14,"l":313.37,"c":313.9,"v":846000},{"d":"2023-01-31","o":314.92,"h":320.9,"l":314.17,"c":320.51,"v":1911700},{"d":"2023-02-01","o":319.11,"h":320.42,"l":314.39,"c":318.13,"v":1357900},{"d":"2023-02-02","o":295.36,"h":299.34,"l":288.54,"c":295.5,"v":2988400},{"d":"2023-02-03","o":291.99,"h":293.49,"l":283.24,"c":285.02,"v":2876300},{"d":"2023-02-06","o":284.02,"h":286.55,"l":280.17,"c":283.03,"v":1259900},{"d":"2023-02-07","o":281.71,"h":285.79,"l":280.56,"c":285.07,"v":1329200},{"d":"2023-02-08","o":284.45,"h":291.04,"l":284.45,"c":287.24,"v":1349700},{"d":"2023-02-09","o":289.91,"h":290.32,"l":286.14,"c":286.89,"v":945400},{"d":"2023-02-10","o":286.29,"h":289.03,"l":283.62,"c":287.82,"v":859500},{"d":"2023-02-13","o":288.72,"h":289.35,"l":285.77,"c":286.7,"v":698000},{"d":"2023-02-14","o":286.23,"h":286.62,"l":278.8,"c":281.49,"v":1689100},{"d":"2023-02-15","o":280,"h":285.57,"l":278.04,"c":284.46,"v":2623500},{"d":"2023-02-16","o":280.43,"h":284.27,"l":279.4,"c":280.73,"v":650800},{"d":"2023-02-17","o":279.29,"h":280.83,"l":277.51,"c":279.71,"v":1141000},{"d":"2023-02-21","o":279.55,"h":280.15,"l":276.57,"c":277.51,"v":880900},{"d":"2023-02-22","o":278.99,"h":280.15,"l":274.11,"c":278.29,"v":1148600},{"d":"2023-02-23","o":279.17,"h":280.71,"l":273.92,"c":279.72,"v":1377300},{"d":"2023-02-24","o":275.77,"h":282.29,"l":275,"c":280.98,"v":1507900},{"d":"2023-02-27","o":282.44,"h":287.65,"l":282.44,"c":285.42,"v":1017900},{"d":"2023-02-28","o":285,"h":287.08,"l":284.9,"c":285.98,"v":1038200},{"d":"2023-03-01","o":285.07,"h":291.58,"l":284.69,"c":288.28,"v":1038100},{"d":"2023-03-02","o":287.58,"h":293.57,"l":286.6,"c":292.03,"v":1092800},{"d":"2023-03-03","o":293.09,"h":294.9,"l":290.72,"c":294.78,"v":929100},{"d":"2023-03-06","o":292.71,"h":295.06,"l":292.48,"c":293.12,"v":631100},{"d":"2023-03-07","o":294.26,"h":295.6,"l":289.76,"c":291.39,"v":893300},{"d":"2023-03-08","o":291.8,"h":291.94,"l":288.17,"c":290.04,"v":695600},{"d":"2023-03-09","o":291.2,"h":291.81,"l":282.77,"c":284.08,"v":756700},{"d":"2023-03-10","o":284.18,"h":286.31,"l":280,"c":281.27,"v":860900},{"d":"2023-03-13","o":281.99,"h":285.49,"l":280.33,"c":280.99,"v":980700},{"d":"2023-03-14","o":284.64,"h":289.99,"l":283.04,"c":285.9,"v":1814500},{"d":"2023-03-15","o":281.01,"h":281.89,"l":274.2,"c":277.04,"v":1293200},{"d":"2023-03-16","o":275.4,"h":281.21,"l":275.01,"c":279.65,"v":900000},{"d":"2023-03-17","o":280.29,"h":280.29,"l":273.84,"c":274.74,"v":1545600},{"d":"2023-03-20","o":276.47,"h":280.46,"l":275.69,"c":279.21,"v":726400},{"d":"2023-03-21","o":282.36,"h":283.21,"l":275.4,"c":278.81,"v":967000},{"d":"2023-03-22","o":279.45,"h":280.87,"l":275.14,"c":275.36,"v":1023300},{"d":"2023-03-23","o":275.71,"h":276.41,"l":265.9,"c":266.94,"v":2001900},{"d":"2023-03-24","o":265.43,"h":268.59,"l":263.89,"c":267.67,"v":1329500},{"d":"2023-03-27","o":271.06,"h":274.11,"l":268.35,"c":270.19,"v":1078500},{"d":"2023-03-28","o":270.14,"h":274.85,"l":269.61,"c":273.54,"v":743400},{"d":"2023-03-29","o":276.3,"h":277.26,"l":275,"c":276.33,"v":751800},{"d":"2023-03-30","o":278.31,"h":280.38,"l":277.07,"c":279.72,"v":808600},{"d":"2023-03-31","o":278.87,"h":287.55,"l":278.14,"c":287.21,"v":1487400},{"d":"2023-04-03","o":286.57,"h":289.32,"l":285.52,"c":289.04,"v":1173700},{"d":"2023-04-04","o":288,"h":288.91,"l":283.99,"c":285.25,"v":1256600},{"d":"2023-04-05","o":283.73,"h":286.89,"l":281.85,"c":283.88,"v":943800},{"d":"2023-04-06","o":282.34,"h":283.65,"l":280.62,"c":282,"v":869200},{"d":"2023-04-10","o":280.98,"h":283.44,"l":279.48,"c":283.43,"v":768400},{"d":"2023-04-11","o":284.3,"h":287.53,"l":283.24,"c":285.33,"v":598400},{"d":"2023-04-12","o":287.12,"h":288.99,"l":286.22,"c":287.17,"v":464400},{"d":"2023-04-13","o":287.45,"h":290.13,"l":285.09,"c":288.14,"v":552500},{"d":"2023-04-14","o":287.02,"h":289.33,"l":284.95,"c":286.21,"v":485500},{"d":"2023-04-17","o":287.03,"h":287.9,"l":283.96,"c":286.2,"v":500600},{"d":"2023-04-18","o":287.36,"h":288.01,"l":286.47,"c":287.78,"v":598400},{"d":"2023-04-19","o":287.05,"h":290.57,"l":286.12,"c":290.5,"v":521100},{"d":"2023-04-20","o":289.4,"h":293.43,"l":288.32,"c":292.46,"v":691700},{"d":"2023-04-21","o":291.71,"h":293.51,"l":289.68,"c":290.57,"v":1026500},{"d":"2023-04-24","o":291.3,"h":293.35,"l":290.61,"c":293.3,"v":626800},{"d":"2023-04-25","o":292.19,"h":292.4,"l":289.1,"c":289.94,"v":550800},{"d":"2023-04-26","o":288.35,"h":289.77,"l":283.54,"c":285.68,"v":847300},{"d":"2023-04-27","o":288.15,"h":292.25,"l":286.85,"c":291.38,"v":977500},{"d":"2023-04-28","o":291.01,"h":295.18,"l":290.2,"c":294.36,"v":930900},{"d":"2023-05-01","o":294.9,"h":297.5,"l":294.9,"c":296.18,"v":450200},{"d":"2023-05-02","o":293.56,"h":294.77,"l":288.93,"c":292.63,"v":818700},{"d":"2023-05-03","o":293.55,"h":297.73,"l":292.23,"c":293.89,"v":703400},{"d":"2023-05-04","o":294.05,"h":295.2,"l":290.19,"c":291.07,"v":710500},{"d":"2023-05-05","o":292.81,"h":297.9,"l":291.92,"c":296.7,"v":730900},{"d":"2023-05-08","o":297.99,"h":299.88,"l":294.33,"c":295.58,"v":1027100},{"d":"2023-05-09","o":295.99,"h":297,"l":278.74,"c":279.94,"v":1863000},{"d":"2023-05-10","o":281.08,"h":285.52,"l":278.62,"c":280.95,"v":1199800},{"d":"2023-05-11","o":278.39,"h":278.62,"l":274.37,"c":276.55,"v":1234500},{"d":"2023-05-12","o":277.61,"h":279.16,"l":275.11,"c":278,"v":694900},{"d":"2023-05-15","o":278.61,"h":279.84,"l":276.39,"c":279.29,"v":678300},{"d":"2023-05-16","o":277.93,"h":279.38,"l":273.15,"c":275.59,"v":663500},{"d":"2023-05-17","o":276.07,"h":277.45,"l":275.07,"c":276.2,"v":770200},{"d":"2023-05-18","o":275.69,"h":276.14,"l":270.73,"c":275.45,"v":788700},{"d":"2023-05-19","o":276.74,"h":280.38,"l":276.19,"c":278.91,"v":1072000},{"d":"2023-05-22","o":279.45,"h":281.34,"l":274.67,"c":275,"v":608100},{"d":"2023-05-23","o":273.11,"h":274.01,"l":270.92,"c":271.5,"v":713600},{"d":"2023-05-24","o":270.32,"h":271.32,"l":269.01,"c":270.84,"v":648600},{"d":"2023-05-25","o":272.72,"h":273.17,"l":270.85,"c":272.12,"v":779600},{"d":"2023-05-26","o":273.34,"h":274.89,"l":272.1,"c":273.83,"v":940900},{"d":"2023-05-30","o":276.22,"h":276.38,"l":271.63,"c":274.07,"v":765100},{"d":"2023-05-31","o":273.36,"h":273.89,"l":269.07,"c":269.14,"v":1078300},{"d":"2023-06-01","o":267.7,"h":274.38,"l":267.28,"c":273.17,"v":826700},{"d":"2023-06-02","o":275.92,"h":281.84,"l":275.69,"c":281.04,"v":912100},{"d":"2023-06-05","o":283.35,"h":283.5,"l":279.73,"c":279.78,"v":1093500},{"d":"2023-06-06","o":278.59,"h":281.55,"l":276.59,"c":278.5,"v":740700},{"d":"2023-06-07","o":276.8,"h":282.8,"l":274.47,"c":282.42,"v":755200},{"d":"2023-06-08","o":276.35,"h":283.91,"l":276.35,"c":283.38,"v":642100},{"d":"2023-06-09","o":282.54,"h":282.54,"l":277.85,"c":278.59,"v":881900},{"d":"2023-06-12","o":279.5,"h":279.64,"l":276.81,"c":278.93,"v":663600},{"d":"2023-06-13","o":278.3,"h":285.59,"l":277.69,"c":284.85,"v":1005000},{"d":"2023-06-14","o":288.26,"h":291.46,"l":287.28,"c":288.84,"v":911400},{"d":"2023-06-15","o":288.98,"h":292.25,"l":287.06,"c":290.76,"v":649700},{"d":"2023-06-16","o":291.31,"h":294.6,"l":290.83,"c":293.17,"v":1811000},{"d":"2023-06-20","o":289.95,"h":290.42,"l":287.3,"c":289.3,"v":674200},{"d":"2023-06-21","o":287.69,"h":290.18,"l":285.46,"c":289.14,"v":674900},{"d":"2023-06-22","o":287.14,"h":289,"l":284.48,"c":288.01,"v":636500},{"d":"2023-06-23","o":286.63,"h":288.12,"l":284.67,"c":286.26,"v":712500},{"d":"2023-06-26","o":287.12,"h":288.16,"l":285.05,"c":286.39,"v":721500},{"d":"2023-06-27","o":286.58,"h":291.56,"l":286.58,"c":291.41,"v":546000},{"d":"2023-06-28","o":290.37,"h":291.85,"l":288.39,"c":291.32,"v":606600},{"d":"2023-06-29","o":289.94,"h":295.29,"l":288.6,"c":294.75,"v":567800},{"d":"2023-06-30","o":295.88,"h":300.51,"l":295.17,"c":299.53,"v":1031700},{"d":"2023-07-03","o":298.15,"h":299.2,"l":295.74,"c":297.07,"v":456600},{"d":"2023-07-05","o":294.63,"h":295.68,"l":285.88,"c":287.97,"v":1387600},{"d":"2023-07-06","o":285.93,"h":288.27,"l":281.77,"c":287.84,"v":883400},{"d":"2023-07-07","o":286.4,"h":290.48,"l":285.54,"c":286.84,"v":890600},{"d":"2023-07-10","o":286.84,"h":291.78,"l":286.61,"c":290.02,"v":562700},{"d":"2023-07-11","o":291.28,"h":292.56,"l":287.15,"c":288.65,"v":625300},{"d":"2023-07-12","o":291.7,"h":294.58,"l":287.52,"c":294.25,"v":1024900},{"d":"2023-07-13","o":294.63,"h":299.9,"l":294,"c":298.95,"v":843800},{"d":"2023-07-14","o":298.9,"h":299.53,"l":297.3,"c":298.63,"v":711500},{"d":"2023-07-17","o":298.22,"h":299.84,"l":296.37,"c":299.28,"v":809300},{"d":"2023-07-18","o":298.71,"h":300.59,"l":295.93,"c":298.26,"v":544200},{"d":"2023-07-19","o":297.74,"h":300.12,"l":296.44,"c":298.59,"v":675600},{"d":"2023-07-20","o":300.31,"h":301.86,"l":298.05,"c":301.34,"v":752700},{"d":"2023-07-21","o":300.73,"h":303.21,"l":300.13,"c":302.74,"v":667900},{"d":"2023-07-24","o":303.27,"h":304.1,"l":299.92,"c":302.1,"v":653600},{"d":"2023-07-25","o":303.5,"h":306.59,"l":302.24,"c":305.85,"v":739800},{"d":"2023-07-26","o":303.55,"h":305.34,"l":301.47,"c":303.01,"v":1109100},{"d":"2023-07-27","o":303,"h":304.88,"l":302,"c":302.89,"v":994100},{"d":"2023-07-28","o":304.96,"h":304.96,"l":302.59,"c":303.43,"v":560300},{"d":"2023-07-31","o":303,"h":305.73,"l":302.61,"c":305.33,"v":1146600},{"d":"2023-08-01","o":303.69,"h":305.83,"l":302.2,"c":302.41,"v":886900},{"d":"2023-08-02","o":300.11,"h":302.89,"l":298.65,"c":299.32,"v":992400},{"d":"2023-08-03","o":290,"h":293.16,"l":281.3,"c":281.82,"v":2357700},{"d":"2023-08-04","o":285.77,"h":291.13,"l":283.8,"c":284.43,"v":1263000},{"d":"2023-08-07","o":284.29,"h":288.21,"l":284.12,"c":287.3,"v":863900},{"d":"2023-08-08","o":284.73,"h":284.73,"l":280.77,"c":283.54,"v":645700},{"d":"2023-08-09","o":284.16,"h":287.54,"l":282.62,"c":285.4,"v":617700},{"d":"2023-08-10","o":286.67,"h":288.46,"l":284.13,"c":286.31,"v":856000},{"d":"2023-08-11","o":285.52,"h":288.97,"l":285.47,"c":288.79,"v":646600},{"d":"2023-08-14","o":287.82,"h":291.75,"l":287.17,"c":290.73,"v":694000},{"d":"2023-08-15","o":288.65,"h":289.05,"l":284.16,"c":285.14,"v":624400},{"d":"2023-08-16","o":285.14,"h":287.22,"l":284.34,"c":285.92,"v":640900},{"d":"2023-08-17","o":286.93,"h":288.26,"l":283.45,"c":284.5,"v":735500},{"d":"2023-08-18","o":282.41,"h":286.38,"l":281.47,"c":284.82,"v":716600},{"d":"2023-08-21","o":285.23,"h":287.51,"l":284.06,"c":285.21,"v":477700},{"d":"2023-08-22","o":286.63,"h":286.63,"l":283.94,"c":285.07,"v":353600},{"d":"2023-08-23","o":284.35,"h":286.47,"l":282.79,"c":285.75,"v":446300},{"d":"2023-08-24","o":284.43,"h":288.13,"l":283.71,"c":286.63,"v":391600},{"d":"2023-08-25","o":288.48,"h":289.38,"l":286.04,"c":288.3,"v":381200},{"d":"2023-08-28","o":288.97,"h":291.36,"l":288.66,"c":289.86,"v":694900},{"d":"2023-08-29","o":289.93,"h":293.76,"l":289.36,"c":293.66,"v":389500},{"d":"2023-08-30","o":294.03,"h":296.45,"l":293.49,"c":295.52,"v":404800},{"d":"2023-08-31","o":296.48,"h":297,"l":294.67,"c":295.49,"v":662400},{"d":"2023-09-01","o":298.56,"h":300.6,"l":297.82,"c":298.02,"v":520000},{"d":"2023-09-05","o":298.34,"h":298.34,"l":292.65,"c":292.7,"v":716400},{"d":"2023-09-06","o":292.62,"h":294.15,"l":291.14,"c":293.35,"v":422900},{"d":"2023-09-07","o":292.9,"h":294.8,"l":290.65,"c":292.11,"v":566300},{"d":"2023-09-08","o":292.5,"h":299.86,"l":291.55,"c":298.51,"v":786600},{"d":"2023-09-11","o":299.82,"h":303.75,"l":299.55,"c":302.8,"v":669600},{"d":"2023-09-12","o":301.57,"h":304.19,"l":300.15,"c":302.14,"v":646000},{"d":"2023-09-13","o":302.24,"h":304.89,"l":300.85,"c":303.13,"v":627300},{"d":"2023-09-14","o":305,"h":306.8,"l":303.51,"c":306.1,"v":550900},{"d":"2023-09-15","o":306.4,"h":307.71,"l":301.15,"c":302.11,"v":1354600},{"d":"2023-09-18","o":301.63,"h":301.9,"l":299.3,"c":299.53,"v":665500},{"d":"2023-09-19","o":299.3,"h":300.15,"l":295.5,"c":299.23,"v":579100},{"d":"2023-09-20","o":299.73,"h":301.03,"l":294.2,"c":294.82,"v":593600},{"d":"2023-09-21","o":293.16,"h":295.11,"l":286.89,"c":287.07,"v":768300},{"d":"2023-09-22","o":286.98,"h":289.68,"l":285.85,"c":286.64,"v":612600},{"d":"2023-09-25","o":285.36,"h":290.48,"l":285.03,"c":289.61,"v":586400},{"d":"2023-09-26","o":287.3,"h":289.58,"l":285.79,"c":286.7,"v":741600},{"d":"2023-09-27","o":286.88,"h":288.11,"l":283.93,"c":285.26,"v":670000},{"d":"2023-09-28","o":285.89,"h":290.12,"l":284.91,"c":286.87,"v":1100200},{"d":"2023-09-29","o":287.75,"h":288.85,"l":282.62,"c":283.4,"v":695100},{"d":"2023-10-02","o":281.33,"h":282.71,"l":275.61,"c":279.08,"v":1015400},{"d":"2023-10-03","o":277.32,"h":283.64,"l":277.32,"c":281.79,"v":1265900},{"d":"2023-10-04","o":284.87,"h":286.33,"l":282,"c":284.88,"v":1086700},{"d":"2023-10-05","o":284.48,"h":286.25,"l":276.93,"c":279.86,"v":827600},{"d":"2023-10-06","o":279.39,"h":282.22,"l":276.36,"c":281.06,"v":875800},{"d":"2023-10-09","o":281.08,"h":284.51,"l":279.67,"c":284.27,"v":584400},{"d":"2023-10-10","o":286.67,"h":290.43,"l":285.9,"c":287.91,"v":906200},{"d":"2023-10-11","o":288.85,"h":291.13,"l":288.14,"c":290.89,"v":845800},{"d":"2023-10-12","o":292.41,"h":292.52,"l":282.59,"c":285.79,"v":1256300},{"d":"2023-10-13","o":288.2,"h":290.71,"l":284.71,"c":285.46,"v":577400},{"d":"2023-10-16","o":287.63,"h":290.32,"l":286.63,"c":287.12,"v":551500},{"d":"2023-10-17","o":287.3,"h":292.56,"l":286.55,"c":290.9,"v":780600},{"d":"2023-10-18","o":289.81,"h":289.81,"l":282.97,"c":283.38,"v":520600},{"d":"2023-10-19","o":282.17,"h":284.59,"l":280.02,"c":280.61,"v":471900},{"d":"2023-10-20","o":279.46,"h":281.25,"l":277.82,"c":278.57,"v":669200},{"d":"2023-10-23","o":276.8,"h":278.8,"l":274.27,"c":274.67,"v":722600},{"d":"2023-10-24","o":275.9,"h":278.36,"l":274.63,"c":277.24,"v":673200},{"d":"2023-10-25","o":276.96,"h":277.93,"l":274.36,"c":274.48,"v":687300},{"d":"2023-10-26","o":276.1,"h":279.75,"l":275.6,"c":277.66,"v":745100},{"d":"2023-10-27","o":276.95,"h":279.69,"l":275.2,"c":276.15,"v":648200},{"d":"2023-10-30","o":278,"h":280.95,"l":277.02,"c":280.7,"v":668000},{"d":"2023-10-31","o":280.87,"h":283.83,"l":278.59,"c":282.44,"v":871700},{"d":"2023-11-01","o":283.04,"h":284.33,"l":279.55,"c":283.41,"v":1121000},{"d":"2023-11-02","o":284.45,"h":289.83,"l":283.27,"c":289.62,"v":856700},{"d":"2023-11-03","o":292.25,"h":295.96,"l":291.52,"c":293.2,"v":1011600},{"d":"2023-11-06","o":293.2,"h":294.16,"l":289.55,"c":291.3,"v":1242300},{"d":"2023-11-07","o":271.74,"h":273.06,"l":254.02,"c":254.46,"v":4484500},{"d":"2023-11-08","o":256.77,"h":260.42,"l":251.63,"c":259.93,"v":2465000},{"d":"2023-11-09","o":262.53,"h":264.31,"l":258.66,"c":263.99,"v":1909200},{"d":"2023-11-10","o":263.71,"h":267.34,"l":263.01,"c":265.46,"v":1554500},{"d":"2023-11-13","o":263.77,"h":265.63,"l":262.2,"c":265.03,"v":1110300},{"d":"2023-11-14","o":267,"h":271.62,"l":266,"c":268.41,"v":1759300},{"d":"2023-11-15","o":268.37,"h":274.33,"l":267.85,"c":273.62,"v":1262000},{"d":"2023-11-16","o":273.49,"h":274.45,"l":271.07,"c":273.6,"v":1537100},{"d":"2023-11-17","o":273.49,"h":273.99,"l":269.28,"c":269.99,"v":1537400},{"d":"2023-11-20","o":269.99,"h":273.72,"l":269.16,"c":272.15,"v":1540100},{"d":"2023-11-21","o":273.5,"h":277.47,"l":273.02,"c":276.34,"v":1245200},{"d":"2023-11-22","o":277.41,"h":277.46,"l":273.7,"c":274.27,"v":1004800},{"d":"2023-11-24","o":275.08,"h":276.65,"l":274.5,"c":274.5,"v":399800},{"d":"2023-11-27","o":273.7,"h":274.04,"l":269.4,"c":271.67,"v":1159000},{"d":"2023-11-28","o":271,"h":271.73,"l":267.96,"c":268.4,"v":893800},{"d":"2023-11-29","o":269.74,"h":270.8,"l":265.9,"c":266.48,"v":1096200},{"d":"2023-11-30","o":266.48,"h":271.12,"l":265.73,"c":270.55,"v":2341800},{"d":"2023-12-01","o":270.6,"h":275.11,"l":269.84,"c":272.64,"v":1706200},{"d":"2023-12-04","o":270.94,"h":272.56,"l":268.76,"c":270.15,"v":1782300},{"d":"2023-12-05","o":269.26,"h":269.76,"l":261.07,"c":262.02,"v":2196300},{"d":"2023-12-06","o":262.39,"h":264.1,"l":260.29,"c":261.28,"v":1313000},{"d":"2023-12-07","o":262.14,"h":264.03,"l":261.01,"c":262.01,"v":1408500},{"d":"2023-12-08","o":262.78,"h":264.72,"l":262.54,"c":263.27,"v":744100},{"d":"2023-12-11","o":263.25,"h":265.08,"l":262.47,"c":264.56,"v":1120800},{"d":"2023-12-12","o":265.39,"h":267.4,"l":262.92,"c":267.34,"v":1284300},{"d":"2023-12-13","o":266.7,"h":270.47,"l":263.73,"c":269.32,"v":1367600},{"d":"2023-12-14","o":270.4,"h":273.4,"l":270,"c":270.81,"v":1372800},{"d":"2023-12-15","o":270.28,"h":272.73,"l":269.69,"c":270.86,"v":3312900},{"d":"2023-12-18","o":273.58,"h":274.95,"l":271.12,"c":271.2,"v":1384700},{"d":"2023-12-19","o":273.23,"h":273.91,"l":270.63,"c":272.52,"v":1340400},{"d":"2023-12-20","o":271.6,"h":273.51,"l":268.01,"c":268.15,"v":905100},{"d":"2023-12-21","o":270.22,"h":271.83,"l":268.47,"c":271.74,"v":790100},{"d":"2023-12-22","o":272.75,"h":274.32,"l":272.14,"c":272.84,"v":756200},{"d":"2023-12-26","o":273.45,"h":275.82,"l":273.25,"c":274.87,"v":446100},{"d":"2023-12-27","o":274.21,"h":275.8,"l":273.34,"c":275.69,"v":759800},{"d":"2023-12-28","o":275.63,"h":275.67,"l":274.01,"c":274.23,"v":531800},{"d":"2023-12-29","o":272.64,"h":274.89,"l":272,"c":273.8,"v":886000},{"d":"2024-01-02","o":272.33,"h":274.87,"l":272.33,"c":273.47,"v":1109200},{"d":"2024-01-03","o":272,"h":273.06,"l":269.79,"c":270.86,"v":1117600},{"d":"2024-01-04","o":270.85,"h":273.29,"l":270.13,"c":270.25,"v":956800},{"d":"2024-01-05","o":270.95,"h":273,"l":268.42,"c":270.15,"v":777400},{"d":"2024-01-08","o":268.57,"h":272.94,"l":266.9,"c":272.84,"v":912200},{"d":"2024-01-09","o":271.01,"h":271.01,"l":266.59,"c":268.09,"v":831600},{"d":"2024-01-10","o":267.31,"h":267.31,"l":263.85,"c":266.96,"v":922000},{"d":"2024-01-11","o":267.39,"h":268.07,"l":263.01,"c":264.59,"v":1046200},{"d":"2024-01-12","o":265.96,"h":267.66,"l":263.41,"c":264.13,"v":1201600},{"d":"2024-01-16","o":262.53,"h":263.99,"l":260,"c":260.45,"v":1435200},{"d":"2024-01-17","o":258.06,"h":260.23,"l":257,"c":260.14,"v":1201300},{"d":"2024-01-18","o":259.24,"h":260.46,"l":257,"c":260.03,"v":1157300},{"d":"2024-01-19","o":260.16,"h":261,"l":257.24,"c":260.64,"v":2509600},{"d":"2024-01-22","o":258.48,"h":262.81,"l":257.76,"c":260.93,"v":1501100},{"d":"2024-01-23","o":262.35,"h":264,"l":260.43,"c":263.24,"v":1539800},{"d":"2024-01-24","o":263.23,"h":264.48,"l":257.11,"c":257.16,"v":1768600},{"d":"2024-01-25","o":259.12,"h":263.73,"l":258.36,"c":263.65,"v":1936400},{"d":"2024-01-26","o":266.17,"h":266.17,"l":261.27,"c":261.9,"v":873200},{"d":"2024-01-29","o":261.9,"h":262.23,"l":259.76,"c":261.13,"v":1192400},{"d":"2024-01-30","o":259.93,"h":262.27,"l":259.15,"c":259.28,"v":2053700},{"d":"2024-01-31","o":261.11,"h":261.25,"l":255.42,"c":255.71,"v":1941500},{"d":"2024-02-01","o":257.82,"h":260.2,"l":256.15,"c":259.56,"v":1517100},{"d":"2024-02-02","o":257.11,"h":260,"l":255.5,"c":258.17,"v":1934600},{"d":"2024-02-05","o":227,"h":228.04,"l":217.03,"c":218.02,"v":7998200},{"d":"2024-02-06","o":218.71,"h":219.98,"l":212.24,"c":218.05,"v":4983100},{"d":"2024-02-07","o":218.34,"h":219.62,"l":213.07,"c":215.38,"v":3469400},{"d":"2024-02-08","o":214.03,"h":220.76,"l":213.8,"c":219.91,"v":3243700},{"d":"2024-02-09","o":219.49,"h":219.94,"l":216.5,"c":219.84,"v":2381700},{"d":"2024-02-12","o":220.38,"h":223.38,"l":219.12,"c":222.59,"v":1946400},{"d":"2024-02-13","o":220.72,"h":222.62,"l":216.34,"c":217.61,"v":2769700},{"d":"2024-02-14","o":217.93,"h":219.38,"l":216.3,"c":217.01,"v":2117100},{"d":"2024-02-15","o":221.14,"h":228.46,"l":220.26,"c":226.95,"v":2429400},{"d":"2024-02-16","o":226.87,"h":227.84,"l":225.91,"c":226.85,"v":1694100},{"d":"2024-02-20","o":226.45,"h":228.23,"l":225.26,"c":228.09,"v":1927100},{"d":"2024-02-21","o":229,"h":229.87,"l":226.95,"c":228.1,"v":1582300},{"d":"2024-02-22","o":227.67,"h":231.85,"l":227.1,"c":231.5,"v":2181200},{"d":"2024-02-23","o":231.2,"h":233.3,"l":229.65,"c":232.79,"v":1795400},{"d":"2024-02-26","o":230.09,"h":231.93,"l":228.51,"c":229.36,"v":1657100},{"d":"2024-02-27","o":230,"h":233.91,"l":229.6,"c":231.73,"v":2338100},{"d":"2024-02-28","o":231,"h":234.56,"l":229.75,"c":232.41,"v":1793600},{"d":"2024-02-29","o":233.89,"h":237.65,"l":233.44,"c":234.04,"v":1726300},{"d":"2024-03-01","o":233.71,"h":236.49,"l":232.41,"c":236,"v":1292400},{"d":"2024-03-04","o":235.4,"h":239.51,"l":235.4,"c":238.41,"v":1861700},{"d":"2024-03-05","o":238.02,"h":240.36,"l":237.73,"c":239.58,"v":2566600},{"d":"2024-03-06","o":242.07,"h":243.89,"l":240.7,"c":243.1,"v":2325400},{"d":"2024-03-07","o":246,"h":248,"l":244.28,"c":245.17,"v":1993000},{"d":"2024-03-08","o":245.54,"h":245.99,"l":241.42,"c":241.61,"v":1726700},{"d":"2024-03-11","o":243.25,"h":249.34,"l":242.42,"c":247.94,"v":1452000},{"d":"2024-03-12","o":247.53,"h":248.2,"l":243.93,"c":244.87,"v":1632600},{"d":"2024-03-13","o":245.47,"h":249.11,"l":244.96,"c":247.29,"v":1144500},{"d":"2024-03-14","o":246.65,"h":247.4,"l":244.71,"c":245.14,"v":1416100},{"d":"2024-03-15","o":243.36,"h":246.61,"l":243,"c":244.63,"v":2369600},{"d":"2024-03-18","o":244.57,"h":248.87,"l":244.57,"c":245.61,"v":1172400},{"d":"2024-03-19","o":245.9,"h":246.25,"l":241.06,"c":241.82,"v":1156600},{"d":"2024-03-20","o":239.8,"h":240.52,"l":237.64,"c":238.95,"v":2848600},{"d":"2024-03-21","o":239.18,"h":239.57,"l":235.41,"c":235.49,"v":2328600},{"d":"2024-03-22","o":235,"h":237.49,"l":234.96,"c":236.71,"v":1153800},{"d":"2024-03-25","o":235.97,"h":238.81,"l":235.2,"c":237.56,"v":944200},{"d":"2024-03-26","o":239.14,"h":239.14,"l":236.21,"c":237.83,"v":1097100},{"d":"2024-03-27","o":238.88,"h":243.11,"l":238.58,"c":243.1,"v":926600},{"d":"2024-03-28","o":241.73,"h":243.45,"l":240.78,"c":242.27,"v":1439900},{"d":"2024-04-01","o":242.93,"h":244.65,"l":241.53,"c":243.42,"v":851300},{"d":"2024-04-02","o":243.08,"h":243.72,"l":237.28,"c":239.84,"v":1227300},{"d":"2024-04-03","o":240.12,"h":241.3,"l":238.9,"c":239.6,"v":1009000},{"d":"2024-04-04","o":241.12,"h":241.44,"l":236.59,"c":237.11,"v":829600},{"d":"2024-04-05","o":236.88,"h":239.79,"l":236.63,"c":238.68,"v":1588700},{"d":"2024-04-08","o":239.52,"h":240.82,"l":237.31,"c":237.63,"v":1013600},{"d":"2024-04-09","o":238.87,"h":239.71,"l":237.02,"c":239.66,"v":890800},{"d":"2024-04-10","o":235.6,"h":236.83,"l":234.68,"c":235.91,"v":1407400},{"d":"2024-04-11","o":236.5,"h":238.23,"l":234.95,"c":236.25,"v":1737600},{"d":"2024-04-12","o":234.32,"h":235.37,"l":230.68,"c":231.53,"v":1520100},{"d":"2024-04-15","o":233.13,"h":234.26,"l":229.66,"c":231.16,"v":1307400},{"d":"2024-04-16","o":230.6,"h":231.12,"l":227.53,"c":227.76,"v":2590000},{"d":"2024-04-17","o":229.17,"h":230.15,"l":227.76,"c":229.01,"v":1452500},{"d":"2024-04-18","o":230.92,"h":233.53,"l":228.48,"c":233.02,"v":1302000},{"d":"2024-04-19","o":233.07,"h":235.72,"l":230.9,"c":231.64,"v":1797200},{"d":"2024-04-22","o":231.93,"h":234.58,"l":229.19,"c":234.36,"v":1591200},{"d":"2024-04-23","o":233.47,"h":235.19,"l":232.09,"c":233.71,"v":1175200},{"d":"2024-04-24","o":232.43,"h":235.08,"l":231.75,"c":234.68,"v":1297300},{"d":"2024-04-25","o":234.48,"h":235.98,"l":233.47,"c":235.08,"v":1037600},{"d":"2024-04-26","o":234.88,"h":238.4,"l":234.46,"c":236.08,"v":1251400},{"d":"2024-04-29","o":237,"h":239.54,"l":236.6,"c":238.12,"v":1623400},{"d":"2024-04-30","o":232.58,"h":237.15,"l":228.81,"c":236.34,"v":3555900},{"d":"2024-05-01","o":233.98,"h":240.87,"l":233.52,"c":237.49,"v":1845100},{"d":"2024-05-02","o":238.67,"h":244.13,"l":235.14,"c":243.69,"v":1811400},{"d":"2024-05-03","o":244.23,"h":247.39,"l":244.08,"c":245.87,"v":1559500},{"d":"2024-05-06","o":247.43,"h":247.75,"l":244.89,"c":247.6,"v":936900},{"d":"2024-05-07","o":248.62,"h":248.96,"l":246.53,"c":248.65,"v":1099800},{"d":"2024-05-08","o":248.6,"h":248.99,"l":245.75,"c":246.27,"v":891300},{"d":"2024-05-09","o":247.36,"h":250.8,"l":246.7,"c":250.61,"v":840300},{"d":"2024-05-10","o":251.86,"h":252.92,"l":249.88,"c":250.55,"v":1555100},{"d":"2024-05-13","o":251.58,"h":253.73,"l":250.05,"c":250.26,"v":2289400},{"d":"2024-05-14","o":251.77,"h":252.19,"l":248.37,"c":248.56,"v":1613400},{"d":"2024-05-15","o":250.12,"h":251.77,"l":248.6,"c":251.6,"v":1068100},{"d":"2024-05-16","o":252.53,"h":258.13,"l":252.14,"c":257.04,"v":2746000},{"d":"2024-05-17","o":258,"h":262.98,"l":255.86,"c":262.7,"v":2877900},{"d":"2024-05-20","o":261.57,"h":266.43,"l":261.14,"c":266.21,"v":2246000},{"d":"2024-05-21","o":266.11,"h":267.25,"l":263.72,"c":264.66,"v":1900200},{"d":"2024-05-22","o":263.23,"h":264.7,"l":261.27,"c":264.65,"v":1060000},{"d":"2024-05-23","o":264.5,"h":265.2,"l":261.41,"c":263,"v":1466500},{"d":"2024-05-24","o":264.62,"h":266.44,"l":263.45,"c":264.61,"v":1070600},{"d":"2024-05-28","o":264.2,"h":265.34,"l":263.01,"c":264.63,"v":1207700},{"d":"2024-05-29","o":262.51,"h":264.17,"l":259.56,"c":260.27,"v":1109100},{"d":"2024-05-30","o":260.86,"h":261.5,"l":258.32,"c":260.5,"v":1185600},{"d":"2024-05-31","o":261.5,"h":266.93,"l":260.54,"c":266.7,"v":2569000},{"d":"2024-06-03","o":266.26,"h":271.55,"l":265.72,"c":270.91,"v":2101800},{"d":"2024-06-04","o":269.8,"h":271.19,"l":267.39,"c":270.3,"v":1453800},{"d":"2024-06-05","o":270.97,"h":271.98,"l":268.95,"c":270.33,"v":804100},{"d":"2024-06-06","o":269.77,"h":270.1,"l":267.18,"c":269.72,"v":1341300},{"d":"2024-06-07","o":270.32,"h":281.2,"l":268.44,"c":279.53,"v":2225300},{"d":"2024-06-10","o":280.95,"h":282.81,"l":278.43,"c":282.31,"v":1942000},{"d":"2024-06-11","o":281.04,"h":283.16,"l":280.02,"c":280.81,"v":1700700},{"d":"2024-06-12","o":282.63,"h":283.6,"l":280.71,"c":283.05,"v":1400200},{"d":"2024-06-13","o":282.91,"h":286.61,"l":282.46,"c":285.31,"v":2049400},{"d":"2024-06-14","o":283.53,"h":284.57,"l":274.86,"c":275.14,"v":1503300},{"d":"2024-06-17","o":273.43,"h":275.14,"l":271.13,"c":273.11,"v":1217500},{"d":"2024-06-18","o":272.7,"h":276.23,"l":271.56,"c":274.7,"v":1160600},{"d":"2024-06-20","o":273.92,"h":275.37,"l":272,"c":272.07,"v":1146600},{"d":"2024-06-21","o":268.81,"h":275.28,"l":268.35,"c":272.91,"v":2500400},{"d":"2024-06-24","o":273.93,"h":273.93,"l":270.47,"c":270.9,"v":2891100},{"d":"2024-06-25","o":270.14,"h":270.29,"l":265.39,"c":267.09,"v":3646000},{"d":"2024-06-26","o":265.92,"h":266.02,"l":258.94,"c":263.7,"v":6456100},{"d":"2024-06-27","o":264.98,"h":265,"l":261.37,"c":263.07,"v":2748000},{"d":"2024-06-28","o":261.57,"h":262.45,"l":257.39,"c":258.05,"v":2606700},{"d":"2024-07-01","o":256.53,"h":257.9,"l":246.69,"c":247.34,"v":1974700},{"d":"2024-07-02","o":248.57,"h":251.88,"l":246,"c":251,"v":2832500},{"d":"2024-07-03","o":251.36,"h":254.43,"l":251.23,"c":253,"v":763700},{"d":"2024-07-05","o":252.66,"h":254.29,"l":251.97,"c":252.67,"v":1381400},{"d":"2024-07-08","o":254.06,"h":255.38,"l":253.79,"c":254.9,"v":1182000},{"d":"2024-07-09","o":254.27,"h":255.9,"l":253.87,"c":254.7,"v":1740800},{"d":"2024-07-10","o":256.7,"h":257.72,"l":254.11,"c":255.66,"v":2172300},{"d":"2024-07-11","o":256.14,"h":262.54,"l":255.74,"c":258,"v":1410500},{"d":"2024-07-12","o":260.89,"h":263.73,"l":258.36,"c":261.31,"v":1054700},{"d":"2024-07-15","o":260.16,"h":261.47,"l":258.86,"c":259.84,"v":998500},{"d":"2024-07-16","o":260.32,"h":269.28,"l":259.23,"c":267.53,"v":1210800},{"d":"2024-07-17","o":267.78,"h":271.92,"l":267.72,"c":270.47,"v":725300},{"d":"2024-07-18","o":267.72,"h":272.77,"l":266.49,"c":266.59,"v":696900},{"d":"2024-07-19","o":267.16,"h":267.16,"l":261.91,"c":262.91,"v":762600},{"d":"2024-07-22","o":262.87,"h":263,"l":248.03,"c":248.55,"v":3865900},{"d":"2024-07-23","o":249.4,"h":256,"l":248.43,"c":256,"v":3224100},{"d":"2024-07-24","o":256.41,"h":260.26,"l":256.23,"c":260.2,"v":2826900},{"d":"2024-07-25","o":257.6,"h":260.75,"l":257.36,"c":258.64,"v":1760200},{"d":"2024-07-26","o":259.95,"h":263.47,"l":258.69,"c":260.98,"v":1042900},{"d":"2024-07-29","o":261.52,"h":266.37,"l":261,"c":265.74,"v":1539600},{"d":"2024-07-30","o":264.66,"h":267.33,"l":263.96,"c":264.23,"v":964600},{"d":"2024-07-31","o":265.9,"h":268.05,"l":263.44,"c":263.85,"v":1813000},{"d":"2024-08-01","o":288.61,"h":296,"l":282,"c":287.47,"v":3842800},{"d":"2024-08-02","o":282.8,"h":285.97,"l":277.39,"c":281.74,"v":1832100},{"d":"2024-08-05","o":275.62,"h":281.06,"l":275.41,"c":278.47,"v":1111500},{"d":"2024-08-06","o":278.76,"h":282.14,"l":277.79,"c":278.56,"v":838500},{"d":"2024-08-07","o":280.65,"h":283.31,"l":277.38,"c":277.44,"v":1167900},{"d":"2024-08-08","o":277,"h":280.1,"l":276.91,"c":279.21,"v":940800},{"d":"2024-08-09","o":278.99,"h":280.12,"l":276.77,"c":278.23,"v":1228700},{"d":"2024-08-12","o":277.64,"h":277.76,"l":273,"c":273.93,"v":1375600},{"d":"2024-08-13","o":274.77,"h":277.34,"l":273.68,"c":276.55,"v":695300},{"d":"2024-08-14","o":276.22,"h":277.25,"l":273.3,"c":276.49,"v":706600},{"d":"2024-08-15","o":277.51,"h":278,"l":271.79,"c":273.88,"v":846400},{"d":"2024-08-16","o":274.36,"h":276.1,"l":273.32,"c":276.04,"v":764900},{"d":"2024-08-19","o":275.33,"h":277.38,"l":273.72,"c":274.17,"v":548000},{"d":"2024-08-20","o":273.27,"h":275.4,"l":272.12,"c":273.42,"v":564400},{"d":"2024-08-21","o":273.05,"h":276.55,"l":271.87,"c":275.52,"v":598600},{"d":"2024-08-22","o":275.71,"h":276.04,"l":273.34,"c":274.43,"v":545800},{"d":"2024-08-23","o":275.59,"h":276.41,"l":274.03,"c":275.86,"v":514200},{"d":"2024-08-26","o":275.75,"h":279.64,"l":275.75,"c":278.76,"v":1058500},{"d":"2024-08-27","o":278.85,"h":279.81,"l":274.91,"c":277.91,"v":1595300},{"d":"2024-08-28","o":278.15,"h":279.73,"l":275.4,"c":276.79,"v":670200},{"d":"2024-08-29","o":277.57,"h":279.44,"l":275.64,"c":277.1,"v":506700},{"d":"2024-08-30","o":277.89,"h":279.27,"l":274.38,"c":278.85,"v":919000},{"d":"2024-09-03","o":276.53,"h":278.49,"l":273.86,"c":275.19,"v":1600000},{"d":"2024-09-04","o":275.84,"h":279,"l":274.39,"c":274.67,"v":718500},{"d":"2024-09-05","o":274.64,"h":275.41,"l":270.87,"c":273.55,"v":1008700},{"d":"2024-09-06","o":272.83,"h":275.01,"l":267.35,"c":268.71,"v":1066100},{"d":"2024-09-09","o":269.19,"h":273.95,"l":268.46,"c":273.82,"v":1244900},{"d":"2024-09-10","o":274.36,"h":275.98,"l":271.96,"c":275.23,"v":771400},{"d":"2024-09-11","o":277.01,"h":278.49,"l":270.13,"c":277.71,"v":914400},{"d":"2024-09-12","o":277.35,"h":280.42,"l":273.76,"c":280.02,"v":1400400},{"d":"2024-09-13","o":280.94,"h":286.49,"l":279.74,"c":284.13,"v":1044800},{"d":"2024-09-16","o":287,"h":289.97,"l":286.32,"c":288.87,"v":1311500},{"d":"2024-09-17","o":289.61,"h":291.87,"l":289.12,"c":291.13,"v":1056300},{"d":"2024-09-18","o":291.8,"h":291.98,"l":286.71,"c":287.3,"v":1016900},{"d":"2024-09-19","o":290.23,"h":291.54,"l":287.52,"c":287.72,"v":958300},{"d":"2024-09-20","o":286.79,"h":288.94,"l":285.73,"c":287.98,"v":4148400},{"d":"2024-09-23","o":289.14,"h":293.09,"l":288.21,"c":292.05,"v":1539100},{"d":"2024-09-24","o":293.49,"h":297.53,"l":293.49,"c":295.59,"v":1294600},{"d":"2024-09-25","o":297.13,"h":297.13,"l":293.5,"c":295.72,"v":1349400},{"d":"2024-09-26","o":296.04,"h":300.45,"l":296.02,"c":299.46,"v":1798700},{"d":"2024-09-27","o":301.01,"h":302.03,"l":298.5,"c":300.36,"v":1057100},{"d":"2024-09-30","o":300,"h":301.6,"l":296.59,"c":297.74,"v":1031000},{"d":"2024-10-01","o":295.72,"h":295.72,"l":291.12,"c":291.43,"v":1267400},{"d":"2024-10-02","o":291,"h":292.33,"l":288.62,"c":290,"v":1347000},{"d":"2024-10-03","o":289.27,"h":290.14,"l":284.97,"c":285.58,"v":982200},{"d":"2024-10-04","o":286.05,"h":287.15,"l":283.97,"c":285.5,"v":919000},{"d":"2024-10-07","o":306,"h":313,"l":301.3,"c":312.69,"v":4243100},{"d":"2024-10-08","o":309.26,"h":312.43,"l":305.8,"c":310.36,"v":1556600},{"d":"2024-10-09","o":311.54,"h":318.32,"l":310.21,"c":313.97,"v":2375200},{"d":"2024-10-10","o":313.98,"h":323.87,"l":313.18,"c":314.61,"v":2574100},{"d":"2024-10-11","o":315.75,"h":317.98,"l":315.49,"c":316.66,"v":775700},{"d":"2024-10-14","o":316.88,"h":320.61,"l":316.01,"c":320.34,"v":1058000},{"d":"2024-10-15","o":321.42,"h":324.52,"l":320.09,"c":323.23,"v":2092400},{"d":"2024-10-16","o":323.88,"h":328.72,"l":323.07,"c":326.7,"v":1886500},{"d":"2024-10-17","o":326.7,"h":329.03,"l":324.51,"c":328.77,"v":1182000},{"d":"2024-10-18","o":329.95,"h":332.17,"l":328.04,"c":332.1,"v":1074100},{"d":"2024-10-21","o":330.42,"h":332.43,"l":328.98,"c":331.56,"v":857800},{"d":"2024-10-22","o":330.09,"h":330.59,"l":326.92,"c":330.37,"v":1246900},{"d":"2024-10-23","o":329.73,"h":330.37,"l":325.05,"c":326.62,"v":1045100},{"d":"2024-10-24","o":325.4,"h":325.8,"l":320.39,"c":322.1,"v":1588200},{"d":"2024-10-25","o":322.75,"h":322.75,"l":317.89,"c":318.02,"v":1294800},{"d":"2024-10-28","o":319.96,"h":319.96,"l":315.48,"c":318.26,"v":1185600},{"d":"2024-10-29","o":316.78,"h":317.11,"l":314.58,"c":315.3,"v":1579400},{"d":"2024-10-30","o":315.57,"h":315.57,"l":311.92,"c":312.77,"v":1042900},{"d":"2024-10-31","o":308.75,"h":314.31,"l":307.13,"c":310.53,"v":2280900},{"d":"2024-11-01","o":309.84,"h":312.6,"l":308.91,"c":309.21,"v":794500},{"d":"2024-11-04","o":310.62,"h":311.3,"l":305.16,"c":306.09,"v":1608000},{"d":"2024-11-05","o":305.54,"h":308.45,"l":303.22,"c":306.37,"v":1502800},{"d":"2024-11-06","o":311.54,"h":311.54,"l":301.82,"c":306.73,"v":1871400},{"d":"2024-11-07","o":309.76,"h":318.63,"l":302.5,"c":312.82,"v":2141700},{"d":"2024-11-08","o":310.95,"h":314.62,"l":308.48,"c":312.99,"v":2585100},{"d":"2024-11-11","o":312.78,"h":315.04,"l":310.14,"c":313.91,"v":1940800},{"d":"2024-11-12","o":314.23,"h":315.65,"l":309.41,"c":311.12,"v":1021000},{"d":"2024-11-13","o":310.5,"h":313.04,"l":308.86,"c":312.89,"v":955200},{"d":"2024-11-14","o":312.61,"h":318.4,"l":311.13,"c":315.88,"v":1081200},{"d":"2024-11-15","o":315.47,"h":317.42,"l":314.06,"c":317.1,"v":1113000},{"d":"2024-11-18","o":320.58,"h":328.09,"l":319.59,"c":327.89,"v":1898400},{"d":"2024-11-19","o":325.92,"h":328.04,"l":322.46,"c":328,"v":1881500},{"d":"2024-11-20","o":328.32,"h":330.65,"l":325.52,"c":327.85,"v":1694300},{"d":"2024-11-21","o":326.86,"h":330.19,"l":325.91,"c":328.88,"v":1972000},{"d":"2024-11-22","o":329.73,"h":332.69,"l":328.95,"c":331.83,"v":2200200},{"d":"2024-11-25","o":333,"h":336.42,"l":333,"c":333.97,"v":2640600},{"d":"2024-11-26","o":333.89,"h":335.68,"l":330.38,"c":334.78,"v":1785000},{"d":"2024-11-27","o":333.91,"h":336.22,"l":332.78,"c":333.22,"v":1293800},{"d":"2024-11-29","o":332.9,"h":334.62,"l":331.31,"c":334.33,"v":769800},{"d":"2024-12-02","o":335.9,"h":335.9,"l":331.4,"c":335.62,"v":766200},{"d":"2024-12-03","o":336.72,"h":337,"l":329.17,"c":330.64,"v":1441900},{"d":"2024-12-04","o":329.95,"h":329.95,"l":325.62,"c":327.48,"v":974900},{"d":"2024-12-05","o":314.49,"h":323.36,"l":312.6,"c":321.97,"v":1730000},{"d":"2024-12-06","o":323.14,"h":324.4,"l":320.04,"c":320.11,"v":1020300},{"d":"2024-12-09","o":322.44,"h":322.44,"l":315.9,"c":316.62,"v":1216000},{"d":"2024-12-10","o":315.63,"h":316.28,"l":311.48,"c":315.21,"v":742100},{"d":"2024-12-11","o":314.98,"h":316.08,"l":311.53,"c":312.36,"v":858300},{"d":"2024-12-12","o":312.2,"h":313.16,"l":310.22,"c":310.89,"v":653100},{"d":"2024-12-13","o":310.87,"h":312.41,"l":307.39,"c":312.3,"v":1025300},{"d":"2024-12-16","o":311.32,"h":312.04,"l":306.31,"c":306.72,"v":984800},{"d":"2024-12-17","o":305.77,"h":307.1,"l":303.78,"c":304.71,"v":924200},{"d":"2024-12-18","o":304.69,"h":305.23,"l":294.67,"c":295.31,"v":1043200},{"d":"2024-12-19","o":296.15,"h":297.81,"l":292.62,"c":293.17,"v":1041300},{"d":"2024-12-20","o":292.91,"h":297.35,"l":292.51,"c":294.99,"v":2258700},{"d":"2024-12-23","o":293.42,"h":295,"l":290.74,"c":293.55,"v":797200},{"d":"2024-12-24","o":293.12,"h":296.02,"l":292.3,"c":296.02,"v":296100},{"d":"2024-12-26","o":294.84,"h":296.2,"l":294.16,"c":295.08,"v":418500},{"d":"2024-12-27","o":293.17,"h":295.83,"l":291.42,"c":292.81,"v":457000},{"d":"2024-12-30","o":291.98,"h":291.98,"l":287.89,"c":288.69,"v":816100},{"d":"2024-12-31","o":289.91,"h":290.93,"l":288.18,"c":290.04,"v":777900},{"d":"2025-01-02","o":286.56,"h":290.21,"l":282.86,"c":283.29,"v":918100},{"d":"2025-01-03","o":283.77,"h":287.45,"l":282.52,"c":283.91,"v":1581600},{"d":"2025-01-06","o":284.32,"h":285.25,"l":281.97,"c":283.24,"v":1458200},{"d":"2025-01-07","o":285.85,"h":292.38,"l":285.09,"c":286.33,"v":1260200},{"d":"2025-01-08","o":286.29,"h":287.27,"l":284.23,"c":285.25,"v":1041700},{"d":"2025-01-10","o":293.72,"h":295.22,"l":290,"c":293.08,"v":2423500},{"d":"2025-01-13","o":293.75,"h":302.03,"l":292.93,"c":301.74,"v":2290700},{"d":"2025-01-14","o":306.3,"h":309.23,"l":304.41,"c":307.96,"v":1949300},{"d":"2025-01-15","o":308.46,"h":311.32,"l":300.2,"c":306.9,"v":2212000},{"d":"2025-01-16","o":309.21,"h":312.2,"l":306.3,"c":312.06,"v":1237800},{"d":"2025-01-17","o":314.5,"h":318.09,"l":311.33,"c":317.8,"v":2315400},{"d":"2025-01-21","o":318.92,"h":321.01,"l":318.25,"c":319.76,"v":1975100},{"d":"2025-01-22","o":320.66,"h":320.66,"l":314.56,"c":316.99,"v":1621300},{"d":"2025-01-23","o":319.54,"h":324.2,"l":314.29,"c":324,"v":2269800},{"d":"2025-01-24","o":326.09,"h":329.94,"l":325.42,"c":329.26,"v":2052100},{"d":"2025-01-27","o":325.69,"h":328.04,"l":320.44,"c":326.62,"v":2109300},{"d":"2025-01-28","o":328.71,"h":328.71,"l":324.74,"c":327,"v":1699600},{"d":"2025-01-29","o":327.35,"h":327.85,"l":324.15,"c":327.31,"v":1650100},{"d":"2025-01-30","o":326.67,"h":335.23,"l":325.63,"c":335.1,"v":1381400},{"d":"2025-01-31","o":336.41,"h":338,"l":333.33,"c":335.26,"v":2367600},{"d":"2025-02-03","o":330.88,"h":339.1,"l":329.19,"c":338.07,"v":1789800},{"d":"2025-02-04","o":337.3,"h":341.14,"l":335.13,"c":335.67,"v":2022100},{"d":"2025-02-05","o":333.9,"h":336.07,"l":330.48,"c":333.15,"v":2117800},{"d":"2025-02-06","o":329.93,"h":336.64,"l":317.97,"c":328.13,"v":2662800},{"d":"2025-02-07","o":319.9,"h":320.06,"l":307.52,"c":310.44,"v":2902800},{"d":"2025-02-10","o":310.7,"h":311.29,"l":303.92,"c":310.55,"v":2782700},{"d":"2025-02-11","o":309.39,"h":311.75,"l":307.55,"c":309.49,"v":1265900},{"d":"2025-02-12","o":306.51,"h":311.42,"l":306.51,"c":310.35,"v":1372800},{"d":"2025-02-13","o":312.26,"h":316.12,"l":310.25,"c":315.16,"v":900300},{"d":"2025-02-14","o":316.4,"h":318.41,"l":315.07,"c":316.12,"v":1171400},{"d":"2025-02-18","o":316,"h":317.35,"l":311.68,"c":317,"v":1260200},{"d":"2025-02-19","o":314.82,"h":317.22,"l":313.41,"c":317.05,"v":971500},{"d":"2025-02-20","o":316.17,"h":317.7,"l":313.46,"c":314.28,"v":1073500},{"d":"2025-02-21","o":314.05,"h":314.76,"l":306.48,"c":309.89,"v":1392900},{"d":"2025-02-24","o":308.87,"h":311.32,"l":305.69,"c":309.39,"v":933100},{"d":"2025-02-25","o":309.75,"h":318.25,"l":309.75,"c":317.36,"v":1257300},{"d":"2025-02-26","o":317.3,"h":317.38,"l":313.04,"c":313.85,"v":950000},{"d":"2025-02-27","o":312.71,"h":315.9,"l":311.33,"c":312.41,"v":1048100},{"d":"2025-02-28","o":313.27,"h":316.74,"l":311.25,"c":316.15,"v":1375100},{"d":"2025-03-03","o":319.07,"h":321.47,"l":309.43,"c":310.65,"v":1222500},{"d":"2025-03-04","o":311.25,"h":312.34,"l":304.67,"c":305.35,"v":1618600},{"d":"2025-03-05","o":307.06,"h":314.92,"l":305.57,"c":311.58,"v":2285900},{"d":"2025-03-06","o":310.53,"h":312.65,"l":307.99,"c":310.96,"v":1378200},{"d":"2025-03-07","o":309.97,"h":318.66,"l":309.81,"c":316.41,"v":1383800},{"d":"2025-03-10","o":312.94,"h":316.39,"l":301.43,"c":303.71,"v":1591400},{"d":"2025-03-11","o":303.64,"h":304.63,"l":296.89,"c":298.08,"v":1128400},{"d":"2025-03-12","o":298.59,"h":299.1,"l":292.67,"c":294.65,"v":859500},{"d":"2025-03-13","o":294.65,"h":296.34,"l":291.73,"c":292.85,"v":1081700},{"d":"2025-03-14","o":293.9,"h":294.63,"l":290.1,"c":291.92,"v":1143900},{"d":"2025-03-17","o":291.75,"h":297.02,"l":289.96,"c":295.62,"v":1178800},{"d":"2025-03-18","o":296.4,"h":296.4,"l":289.39,"c":291.82,"v":1356200},{"d":"2025-03-19","o":291.82,"h":295.07,"l":290.64,"c":294,"v":1028500},{"d":"2025-03-20","o":292.29,"h":294.45,"l":290.26,"c":292.92,"v":860600},{"d":"2025-03-21","o":290.76,"h":291.68,"l":287.35,"c":291.65,"v":2875100},{"d":"2025-03-24","o":293.81,"h":294.94,"l":291.72,"c":293.45,"v":1023000},{"d":"2025-03-25","o":294.58,"h":294.58,"l":291.07,"c":293.16,"v":791000},{"d":"2025-03-26","o":293.4,"h":295.99,"l":292.25,"c":295.26,"v":789000},{"d":"2025-03-27","o":294.95,"h":297.41,"l":292.3,"c":295.12,"v":627800},{"d":"2025-03-28","o":296.07,"h":297,"l":292.09,"c":292.27,"v":604700},{"d":"2025-03-31","o":290.69,"h":296.39,"l":288.59,"c":294.92,"v":1150100},{"d":"2025-04-01","o":290.86,"h":294.58,"l":289.09,"c":293.45,"v":702100},{"d":"2025-04-02","o":291.4,"h":295.37,"l":290.35,"c":294.96,"v":751400},{"d":"2025-04-03","o":289.25,"h":291.46,"l":282.17,"c":283.2,"v":1067300},{"d":"2025-04-04","o":278.67,"h":279.23,"l":262.69,"c":263.47,"v":1762300},{"d":"2025-04-07","o":259.05,"h":267.14,"l":249.11,"c":259.1,"v":2081000},{"d":"2025-04-08","o":266.76,"h":266.76,"l":243.69,"c":248.61,"v":1670700},{"d":"2025-04-09","o":247.13,"h":270.96,"l":244.63,"c":270.2,"v":2285500},{"d":"2025-04-10","o":267.77,"h":268.66,"l":257.06,"c":262.04,"v":1854500},{"d":"2025-04-11","o":263.71,"h":271.21,"l":260.33,"c":269.01,"v":1003100},{"d":"2025-04-14","o":272.07,"h":274.51,"l":269.22,"c":272.58,"v":818000},{"d":"2025-04-15","o":267.02,"h":271,"l":265.24,"c":265.3,"v":1305300},{"d":"2025-04-16","o":265.91,"h":268.14,"l":259,"c":261.32,"v":1556800},{"d":"2025-04-17","o":263.42,"h":265.74,"l":262.36,"c":262.9,"v":2233300},{"d":"2025-04-21","o":261.39,"h":262.9,"l":254.04,"c":257.58,"v":1082900},{"d":"2025-04-22","o":259.9,"h":267.39,"l":259.08,"c":265.36,"v":1463900},{"d":"2025-04-23","o":269.7,"h":273.59,"l":262.92,"c":264.74,"v":1001400},{"d":"2025-04-24","o":265.9,"h":269.33,"l":263.11,"c":268.85,"v":813600},{"d":"2025-04-25","o":266.65,"h":268.6,"l":264.74,"c":267.11,"v":668500},{"d":"2025-04-28","o":267.66,"h":270.06,"l":265.11,"c":269.45,"v":916100},{"d":"2025-04-29","o":270.16,"h":273.08,"l":268.5,"c":270.93,"v":1145900},{"d":"2025-04-30","o":267.72,"h":272.08,"l":264.76,"c":271.09,"v":2560300},{"d":"2025-05-01","o":258.62,"h":277.1,"l":254.01,"c":272.16,"v":3669700},{"d":"2025-05-02","o":272.5,"h":281.62,"l":272.26,"c":277.62,"v":1446900},{"d":"2025-05-05","o":274.16,"h":276.84,"l":271.9,"c":272.21,"v":960400},{"d":"2025-05-06","o":272.17,"h":274.83,"l":266.66,"c":267.62,"v":1185200},{"d":"2025-05-07","o":267.64,"h":268.99,"l":262.99,"c":264.61,"v":1379200},{"d":"2025-05-08","o":266.54,"h":271.96,"l":264.51,"c":269.64,"v":1073400},{"d":"2025-05-09","o":270.31,"h":272.48,"l":269.36,"c":271.13,"v":913100},{"d":"2025-05-12","o":278.23,"h":281.76,"l":273.85,"c":276.21,"v":1358300},{"d":"2025-05-13","o":276.2,"h":277.06,"l":273.28,"c":273.64,"v":868300},{"d":"2025-05-14","o":272.42,"h":272.67,"l":268.14,"c":271.48,"v":944300},{"d":"2025-05-15","o":271,"h":275.46,"l":270.39,"c":274.42,"v":1253500},{"d":"2025-05-16","o":274.17,"h":278.97,"l":272.39,"c":278.93,"v":918200},{"d":"2025-05-19","o":276.19,"h":278.64,"l":276.13,"c":277.33,"v":732600},{"d":"2025-05-20","o":276.72,"h":277.68,"l":274.9,"c":275.67,"v":1050700},{"d":"2025-05-21","o":273.9,"h":274.89,"l":269.41,"c":269.67,"v":605000},{"d":"2025-05-22","o":268.79,"h":270.06,"l":265.57,"c":269.24,"v":1016700},{"d":"2025-05-23","o":267.04,"h":270.85,"l":266.84,"c":269.84,"v":527600},{"d":"2025-05-27","o":271.62,"h":274.82,"l":271.49,"c":274.56,"v":788100},{"d":"2025-05-28","o":275,"h":276.63,"l":271.43,"c":271.76,"v":1454900},{"d":"2025-05-29","o":272.31,"h":273.67,"l":268.52,"c":273.17,"v":1291800},{"d":"2025-05-30","o":274.62,"h":279.45,"l":271.11,"c":278.91,"v":2872900},{"d":"2025-06-02","o":278.64,"h":279,"l":275.55,"c":278.7,"v":1346400},{"d":"2025-06-03","o":278.17,"h":283.63,"l":276.54,"c":283.29,"v":1395600},{"d":"2025-06-04","o":283.7,"h":284.9,"l":279.74,"c":280.21,"v":1401300},{"d":"2025-06-05","o":280.84,"h":283.12,"l":275.92,"c":276.22,"v":1151300},{"d":"2025-06-06","o":279.26,"h":281.52,"l":277.67,"c":279.78,"v":1078600},{"d":"2025-06-09","o":279.4,"h":281.76,"l":277.72,"c":279.92,"v":1101200},{"d":"2025-06-10","o":280.26,"h":282.22,"l":278.29,"c":281.88,"v":1340900},{"d":"2025-06-11","o":281.67,"h":283.72,"l":279.7,"c":282.21,"v":1069800},{"d":"2025-06-12","o":280.79,"h":284.1,"l":279.14,"c":283.28,"v":678400},{"d":"2025-06-13","o":283.9,"h":285.03,"l":279.27,"c":280.37,"v":932900},{"d":"2025-06-16","o":283.07,"h":284,"l":278.76,"c":280.43,"v":889400},{"d":"2025-06-17","o":279.68,"h":280.39,"l":277.01,"c":277.05,"v":1154600},{"d":"2025-06-18","o":277.35,"h":279.22,"l":275.2,"c":275.38,"v":718800},{"d":"2025-06-20","o":276.05,"h":276.25,"l":270.47,"c":270.5,"v":2050300},{"d":"2025-06-23","o":270,"h":273.37,"l":266.54,"c":273.18,"v":1133000},{"d":"2025-06-24","o":274.43,"h":281.02,"l":273.13,"c":281,"v":1580700},{"d":"2025-06-25","o":281,"h":282.7,"l":280.21,"c":282,"v":1617300},{"d":"2025-06-26","o":282.75,"h":283.34,"l":280.96,"c":283,"v":1462800},{"d":"2025-06-27","o":282.15,"h":284.75,"l":281.42,"c":282.35,"v":2433400},{"d":"2025-06-30","o":281.13,"h":283.32,"l":278.1,"c":282.06,"v":1286100},{"d":"2025-07-01","o":278.44,"h":287.23,"l":276.49,"c":285.47,"v":1324400},{"d":"2025-07-02","o":286.04,"h":290.51,"l":285.06,"c":290.3,"v":1113800},{"d":"2025-07-03","o":288.46,"h":292.67,"l":288.46,"c":291.84,"v":682400},{"d":"2025-07-07","o":290.38,"h":291.3,"l":287.55,"c":289.02,"v":979700},{"d":"2025-07-08","o":290.34,"h":292.96,"l":287.88,"c":292.35,"v":968300},{"d":"2025-07-09","o":292.82,"h":295.55,"l":290.47,"c":294.24,"v":1040400},{"d":"2025-07-10","o":294.62,"h":297.38,"l":293.6,"c":294.1,"v":982100},{"d":"2025-07-11","o":291.61,"h":292.42,"l":288.75,"c":291.97,"v":1042300},{"d":"2025-07-14","o":290.38,"h":292.1,"l":288.9,"c":290.8,"v":617600},{"d":"2025-07-15","o":292.04,"h":292.04,"l":284.25,"c":286.65,"v":816900},{"d":"2025-07-16","o":286.64,"h":289.88,"l":284.89,"c":288.99,"v":959400},{"d":"2025-07-17","o":288.27,"h":294,"l":288.27,"c":293.58,"v":1254300},{"d":"2025-07-18","o":292.92,"h":296.07,"l":291.5,"c":295.31,"v":2097600},{"d":"2025-07-21","o":296.09,"h":297.02,"l":293.6,"c":293.72,"v":727900},{"d":"2025-07-22","o":294.03,"h":298.25,"l":293.83,"c":298.13,"v":739400},{"d":"2025-07-23","o":299.54,"h":300.52,"l":297.03,"c":297.89,"v":654600},{"d":"2025-07-24","o":297.3,"h":298.46,"l":295.21,"c":297.22,"v":686600},{"d":"2025-07-25","o":297.48,"h":299.53,"l":294.55,"c":299.24,"v":713000},{"d":"2025-07-28","o":297.83,"h":297.87,"l":294.69,"c":295.56,"v":661900},{"d":"2025-07-29","o":296.05,"h":296.49,"l":293.46,"c":295.19,"v":654100},{"d":"2025-07-30","o":294.78,"h":294.78,"l":288.32,"c":290.13,"v":1539800},{"d":"2025-07-31","o":292.54,"h":296.51,"l":285.99,"c":287.88,"v":1544300},{"d":"2025-08-01","o":285.17,"h":285.17,"l":278.4,"c":281.75,"v":1072200},{"d":"2025-08-04","o":282.28,"h":287.64,"l":282.28,"c":287.48,"v":855500},{"d":"2025-08-05","o":289,"h":293.02,"l":289,"c":292.48,"v":773500},{"d":"2025-08-06","o":293.17,"h":293.28,"l":288.96,"c":289.05,"v":560600},{"d":"2025-08-07","o":292,"h":293.14,"l":287.77,"c":288.56,"v":670700},{"d":"2025-08-08","o":288.84,"h":290.29,"l":287.38,"c":288.74,"v":1372200},{"d":"2025-08-11","o":288.87,"h":290.02,"l":280.76,"c":283.95,"v":1115100},{"d":"2025-08-12","o":285.34,"h":289.6,"l":284.15,"c":289.27,"v":1061400},{"d":"2025-08-13","o":289.84,"h":294.25,"l":288.76,"c":294.21,"v":902500},{"d":"2025-08-14","o":291.92,"h":292.41,"l":288.36,"c":292.17,"v":1208300},{"d":"2025-08-15","o":293.19,"h":293.29,"l":289.98,"c":290.46,"v":1033300},{"d":"2025-08-18","o":288.1,"h":290.38,"l":287.11,"c":288.14,"v":607200},{"d":"2025-08-19","o":288.58,"h":291.73,"l":288.17,"c":290.22,"v":962400},{"d":"2025-08-20","o":290.57,"h":294.39,"l":289.27,"c":292.37,"v":534100},{"d":"2025-08-21","o":290.96,"h":293.67,"l":290.26,"c":293.52,"v":777200},{"d":"2025-08-22","o":295,"h":301.11,"l":294.57,"c":299.3,"v":765200},{"d":"2025-08-25","o":298.81,"h":300,"l":293.55,"c":294.17,"v":403800},{"d":"2025-08-26","o":293.74,"h":294.6,"l":292.84,"c":293.97,"v":660700},{"d":"2025-08-27","o":293.06,"h":295.62,"l":293.06,"c":294.59,"v":543300},{"d":"2025-08-28","o":295.42,"h":297.3,"l":293.25,"c":295.02,"v":541700},{"d":"2025-08-29","o":295.51,"h":296.39,"l":293.17,"c":294.11,"v":510800},{"d":"2025-09-02","o":292.13,"h":293.46,"l":290.96,"c":292.19,"v":868500},{"d":"2025-09-03","o":291.23,"h":292.6,"l":290.43,"c":291.28,"v":606700},{"d":"2025-09-04","o":291.66,"h":291.99,"l":286.22,"c":289.97,"v":579600},{"d":"2025-09-05","o":290.96,"h":292.69,"l":287.97,"c":289.86,"v":544500},{"d":"2025-09-08","o":289.37,"h":289.37,"l":286.16,"c":288.91,"v":717200},{"d":"2025-09-09","o":288.3,"h":289.01,"l":285.37,"c":287.14,"v":440300},{"d":"2025-09-10","o":285.53,"h":288.31,"l":283.73,"c":287.5,"v":801600},{"d":"2025-09-11","o":288,"h":294.89,"l":286.77,"c":294.52,"v":716400},{"d":"2025-09-12","o":295.7,"h":298.31,"l":292.75,"c":292.82,"v":985800},{"d":"2025-09-15","o":294.06,"h":296.69,"l":289.43,"c":289.52,"v":1002600},{"d":"2025-09-16","o":288.43,"h":290.36,"l":282.64,"c":284.95,"v":735900},{"d":"2025-09-17","o":286.48,"h":294.71,"l":284.37,"c":290.63,"v":957100},{"d":"2025-09-18","o":290.28,"h":293.06,"l":288.01,"c":292.45,"v":678000},{"d":"2025-09-19","o":293,"h":293.07,"l":288.67,"c":290.15,"v":1374400},{"d":"2025-09-22","o":287.91,"h":290.96,"l":286.3,"c":287.49,"v":834800},{"d":"2025-09-23","o":288.06,"h":288.56,"l":274.71,"c":276.58,"v":1911900},{"d":"2025-09-24","o":278.1,"h":278.1,"l":271.3,"c":272.28,"v":1284300},{"d":"2025-09-25","o":271.26,"h":271.71,"l":265.32,"c":265.78,"v":1973500},{"d":"2025-09-26","o":267.12,"h":269.21,"l":265.1,"c":266.78,"v":1178700},{"d":"2025-09-29","o":267.76,"h":273.52,"l":266.42,"c":270.48,"v":1949200},{"d":"2025-09-30","o":269.94,"h":272.88,"l":268.61,"c":272.72,"v":1616100},{"d":"2025-10-01","o":269.46,"h":272.36,"l":265.91,"c":268.7,"v":1216000},{"d":"2025-10-02","o":267.68,"h":274.83,"l":267.68,"c":270.6,"v":1421300},{"d":"2025-10-03","o":269.83,"h":272.02,"l":268.27,"c":271.47,"v":841900},{"d":"2025-10-06","o":271.35,"h":273.61,"l":270.15,"c":270.95,"v":909000},{"d":"2025-10-07","o":270.3,"h":273.16,"l":269.29,"c":270.89,"v":745500},{"d":"2025-10-08","o":269.8,"h":270.1,"l":267.74,"c":268.58,"v":853800},{"d":"2025-10-09","o":268.14,"h":269.46,"l":261.6,"c":262.71,"v":1069500},{"d":"2025-10-10","o":262.93,"h":264.07,"l":256.96,"c":257.08,"v":896100},{"d":"2025-10-13","o":259.43,"h":262.49,"l":258.74,"c":260.86,"v":856000},{"d":"2025-10-14","o":258.1,"h":266.1,"l":258.01,"c":262,"v":1343400},{"d":"2025-10-15","o":262.79,"h":264.56,"l":255.44,"c":257.41,"v":1161800},{"d":"2025-10-16","o":256.09,"h":257,"l":251.76,"c":253.18,"v":2119300},{"d":"2025-10-17","o":254.02,"h":255.46,"l":251.16,"c":253.2,"v":1324500},{"d":"2025-10-20","o":254.23,"h":255.32,"l":252.84,"c":254.21,"v":969100},{"d":"2025-10-21","o":254.21,"h":256.84,"l":253.56,"c":254.71,"v":1058700},{"d":"2025-10-22","o":254.04,"h":255.22,"l":252.31,"c":253.15,"v":1098300},{"d":"2025-10-23","o":254.54,"h":255.79,"l":251.73,"c":254.93,"v":956400},{"d":"2025-10-24","o":255.38,"h":256.9,"l":253.58,"c":254.91,"v":829500},{"d":"2025-10-27","o":255.75,"h":257.45,"l":254.6,"c":255.76,"v":914700},{"d":"2025-10-28","o":255.75,"h":256.94,"l":253.81,"c":254.43,"v":996600},{"d":"2025-10-29","o":253.63,"h":254.13,"l":247.83,"c":248.34,"v":1142900},{"d":"2025-10-30","o":246.83,"h":248.69,"l":244.4,"c":244.66,"v":1090500},{"d":"2025-10-31","o":244.02,"h":244.02,"l":239.03,"c":242.59,"v":2161500},{"d":"2025-11-03","o":241.91,"h":242.07,"l":235.97,"c":239.36,"v":1472900},{"d":"2025-11-04","o":238.51,"h":241.3,"l":237.11,"c":240.77,"v":1720000},{"d":"2025-11-05","o":240.77,"h":241.48,"l":235.55,"c":237.56,"v":2160000},{"d":"2025-11-06","o":249.39,"h":264.31,"l":249.29,"c":258.79,"v":4254500},{"d":"2025-11-07","o":256.64,"h":260.74,"l":255,"c":259.74,"v":1666900},{"d":"2025-11-10","o":260.55,"h":261.02,"l":256.46,"c":258.43,"v":1208400},{"d":"2025-11-11","o":259.5,"h":265.08,"l":257.91,"c":262.23,"v":1113700},{"d":"2025-11-12","o":262.52,"h":265.79,"l":261.16,"c":261.55,"v":983100},{"d":"2025-11-13","o":260,"h":264.3,"l":260,"c":263.03,"v":1255600},{"d":"2025-11-14","o":261.99,"h":263.15,"l":258.68,"c":259.34,"v":843100},{"d":"2025-11-17","o":258.28,"h":258.64,"l":252.64,"c":253.09,"v":1200100},{"d":"2025-11-18","o":251.32,"h":254,"l":249.2,"c":252.16,"v":1008100},{"d":"2025-11-19","o":252.62,"h":253.75,"l":250.03,"c":253.25,"v":965500},{"d":"2025-11-20","o":254.07,"h":258.56,"l":250.89,"c":251.09,"v":1156400},{"d":"2025-11-21","o":252.22,"h":257.77,"l":251.38,"c":257.37,"v":1780800},{"d":"2025-11-24","o":256.38,"h":257.32,"l":252.71,"c":256.58,"v":1633600},{"d":"2025-11-25","o":258.48,"h":259.88,"l":257,"c":258.93,"v":1234000},{"d":"2025-11-26","o":258.3,"h":260.83,"l":257.57,"c":258.96,"v":725700},{"d":"2025-11-28","o":260.16,"h":262.29,"l":258.97,"c":261.05,"v":457300},{"d":"2025-12-01","o":260,"h":263.07,"l":259.5,"c":260.86,"v":1284800},{"d":"2025-12-02","o":260.84,"h":261.1,"l":256.23,"c":256.77,"v":1044500},{"d":"2025-12-03","o":257.82,"h":261.55,"l":257.66,"c":260.35,"v":1465400},{"d":"2025-12-04","o":260.37,"h":262.54,"l":258,"c":261.62,"v":1354100},{"d":"2025-12-05","o":261.52,"h":265.52,"l":260.33,"c":260.69,"v":1315500},{"d":"2025-12-08","o":255.02,"h":256.72,"l":230.35,"c":236.05,"v":4138200},{"d":"2025-12-09","o":236.51,"h":240.19,"l":230.05,"c":230.76,"v":3329700},{"d":"2025-12-10","o":229.82,"h":237.24,"l":229.11,"c":236.71,"v":3623000},{"d":"2025-12-11","o":239,"h":243.81,"l":238.11,"c":243.73,"v":1911200},{"d":"2025-12-12","o":242.88,"h":244.5,"l":239.93,"c":243,"v":3053500},{"d":"2025-12-15","o":240.92,"h":245.11,"l":239.93,"c":245.01,"v":2099000},{"d":"2025-12-16","o":243.29,"h":245.24,"l":238.9,"c":242.25,"v":2690300},{"d":"2025-12-17","o":242.25,"h":247.72,"l":241.61,"c":246.38,"v":2454100},{"d":"2025-12-18","o":247.85,"h":249.17,"l":243.66,"c":243.75,"v":1892300},{"d":"2025-12-19","o":241.61,"h":243.48,"l":238.6,"c":239.96,"v":2972700},{"d":"2025-12-22","o":239.96,"h":245.71,"l":239.49,"c":244.78,"v":1926500},{"d":"2025-12-23","o":244.38,"h":245.51,"l":242.22,"c":244.77,"v":919800},{"d":"2025-12-24","o":244.78,"h":246.26,"l":244.15,"c":245.84,"v":645500},{"d":"2025-12-26","o":246.91,"h":247.94,"l":245,"c":247.42,"v":950800},{"d":"2025-12-29","o":247,"h":248.8,"l":246.05,"c":247.85,"v":1303200},{"d":"2025-12-30","o":247.85,"h":249.59,"l":246.56,"c":248.82,"v":1077700},{"d":"2025-12-31","o":248.48,"h":249.61,"l":246.92,"c":247.02,"v":876800},{"d":"2026-01-02","o":245.28,"h":251.44,"l":242.34,"c":250.47,"v":1407600},{"d":"2026-01-05","o":247.8,"h":255.97,"l":247.45,"c":253.84,"v":1606300},{"d":"2026-01-06","o":254.22,"h":260.16,"l":252.45,"c":258.36,"v":1531000},{"d":"2026-01-07","o":257.96,"h":262.77,"l":255.23,"c":261.87,"v":2065700},{"d":"2026-01-08","o":262.82,"h":265.16,"l":259.06,"c":261.22,"v":1543500},{"d":"2026-01-09","o":260.27,"h":265.7,"l":260.06,"c":263.72,"v":1505500},{"d":"2026-01-12","o":263.5,"h":267.68,"l":261.79,"c":267.04,"v":1475400},{"d":"2026-01-13","o":266.76,"h":268.58,"l":264.45,"c":266.18,"v":1045200},{"d":"2026-01-14","o":266.28,"h":270.88,"l":265.91,"c":267.25,"v":1417400},{"d":"2026-01-15","o":268,"h":269.68,"l":264.45,"c":265.98,"v":1229900},{"d":"2026-01-16","o":264,"h":267.85,"l":264,"c":267.53,"v":1459800},{"d":"2026-01-20","o":263.99,"h":265.85,"l":256.59,"c":258.18,"v":1987000},{"d":"2026-01-21","o":261.19,"h":264.37,"l":258.56,"c":263.11,"v":1233500},{"d":"2026-01-22","o":263.8,"h":267.22,"l":262.74,"c":264.04,"v":1357200},{"d":"2026-01-23","o":264.07,"h":264.21,"l":259.6,"c":261.35,"v":1294800},{"d":"2026-01-26","o":263,"h":264.87,"l":261.95,"c":262.62,"v":1229800},{"d":"2026-01-27","o":261.5,"h":263.5,"l":258.52,"c":259.12,"v":899800},{"d":"2026-01-28","o":259.33,"h":260.53,"l":253.94,"c":255.89,"v":2067400},{"d":"2026-01-29","o":256.36,"h":258.35,"l":254.2,"c":256.02,"v":2621900},{"d":"2026-01-30","o":267.35,"h":273.9,"l":262.67,"c":272.5,"v":2571400},{"d":"2026-02-02","o":270.01,"h":275.17,"l":267.93,"c":270.99,"v":1490000},{"d":"2026-02-03","o":271.79,"h":278.04,"l":271.51,"c":277.96,"v":1683200},{"d":"2026-02-04","o":279.99,"h":286.71,"l":279.63,"c":286.59,"v":1634500},{"d":"2026-02-05","o":287.23,"h":287.81,"l":282.17,"c":283.5,"v":1240400},{"d":"2026-02-06","o":282.64,"h":286.74,"l":281.4,"c":283.12,"v":995400},{"d":"2026-02-09","o":282.07,"h":286.84,"l":280.66,"c":286.37,"v":1032600},{"d":"2026-02-10","o":286.25,"h":293.13,"l":286.25,"c":290.77,"v":915400},{"d":"2026-02-11","o":290.11,"h":294.68,"l":289.07,"c":293.14,"v":856000},{"d":"2026-02-12","o":294.09,"h":296.46,"l":289.76,"c":291.5,"v":1182400},{"d":"2026-02-13","o":283.9,"h":286.84,"l":274.09,"c":279.74,"v":3299300},{"d":"2026-02-17","o":281.75,"h":281.75,"l":275.73,"c":277.69,"v":1601600},{"d":"2026-02-18","o":279.45,"h":282.82,"l":278.62,"c":282.39,"v":1896200},{"d":"2026-02-19","o":281.36,"h":282.5,"l":278.83,"c":280.72,"v":1140500},{"d":"2026-02-20","o":279.93,"h":283.79,"l":278.8,"c":281.18,"v":1851000},{"d":"2026-02-23","o":281.51,"h":284.5,"l":280.95,"c":283.25,"v":1370400},{"d":"2026-02-24","o":284.55,"h":284.83,"l":278.8,"c":279.47,"v":1226400},{"d":"2026-02-25","o":281.13,"h":282.92,"l":276.48,"c":280.3,"v":1920200},{"d":"2026-02-26","o":281.28,"h":282.54,"l":274.21,"c":276.23,"v":1524400},{"d":"2026-02-27","o":276.23,"h":278.05,"l":273.13,"c":275.67,"v":2034000},{"d":"2026-03-02","o":273.9,"h":277.27,"l":271.17,"c":276.43,"v":1816600},{"d":"2026-03-03","o":271,"h":274.56,"l":268.12,"c":273.04,"v":1217200},{"d":"2026-03-04","o":273.56,"h":274.95,"l":270.86,"c":274.2,"v":1175200},{"d":"2026-03-05","o":272.67,"h":278.14,"l":272.5,"c":276.35,"v":1722200},{"d":"2026-03-06","o":276.27,"h":276.27,"l":271.31,"c":272.18,"v":1479800},{"d":"2026-03-09","o":273.5,"h":276.25,"l":272.17,"c":274.4,"v":1791200},{"d":"2026-03-10","o":273.73,"h":277.15,"l":270.55,"c":275.12,"v":1167900},{"d":"2026-03-11","o":274.61,"h":278.26,"l":271.18,"c":277.69,"v":950200},{"d":"2026-03-12","o":281.78,"h":292.59,"l":280.33,"c":290.48,"v":2780800},{"d":"2026-03-13","o":295.75,"h":296.82,"l":286.87,"c":287.98,"v":1403100},{"d":"2026-03-16","o":290.2,"h":290.29,"l":285.53,"c":289.16,"v":1225100},{"d":"2026-03-17","o":291.66,"h":292.01,"l":285.57,"c":286.15,"v":1019300},{"d":"2026-03-18","o":285.75,"h":288.7,"l":281.33,"c":281.42,"v":1272800},{"d":"2026-03-19","o":279.66,"h":287.77,"l":279,"c":284.15,"v":1508800},{"d":"2026-03-20","o":287.07,"h":287.07,"l":279.15,"c":281.01,"v":2422400},{"d":"2026-03-23","o":284.14,"h":284.96,"l":277.5,"c":278.66,"v":1622300},{"d":"2026-03-24","o":276.82,"h":288.04,"l":276.76,"c":286.25,"v":1177200},{"d":"2026-03-25","o":288,"h":290.68,"l":283.71,"c":290.09,"v":1004300},{"d":"2026-03-26","o":289.73,"h":295.25,"l":289.73,"c":293.17,"v":1665900},{"d":"2026-03-27","o":292.69,"h":294.73,"l":290.38,"c":292.19,"v":981700},{"d":"2026-03-30","o":294.1,"h":296.4,"l":291.42,"c":291.56,"v":1244900},{"d":"2026-03-31","o":292.45,"h":294.78,"l":287.64,"c":290.49,"v":1349601},{"d":"2026-04-01","o":288.14,"h":290.09,"l":284.55,"c":289.43,"v":1423806},{"d":"2026-04-02","o":291.5,"h":296.46,"l":290.68,"c":293.55,"v":1352267},{"d":"2026-04-06","o":292.07,"h":294.17,"l":289.5,"c":294.12,"v":777036},{"d":"2026-04-07","o":294.64,"h":296.39,"l":291.35,"c":292.39,"v":947902},{"d":"2026-04-08","o":285.61,"h":296.61,"l":281.24,"c":296.61,"v":1309402},{"d":"2026-04-09","o":295,"h":301.17,"l":293.72,"c":297.74,"v":1039162},{"d":"2026-04-10","o":299,"h":299.5,"l":295.69,"c":298.71,"v":711278},{"d":"2026-04-13","o":299.11,"h":301,"l":296.97,"c":298.65,"v":567158},{"d":"2026-04-14","o":297.5,"h":297.32,"l":292.53,"c":296.63,"v":970136},{"d":"2026-04-15","o":296.21,"h":296.98,"l":293.31,"c":295.21,"v":1033853},{"d":"2026-04-16","o":295.99,"h":298.6,"l":295.83,"c":297.24,"v":814936},{"d":"2026-04-17","o":289.88,"h":294.9,"l":288.65,"c":291.81,"v":901898},{"d":"2026-04-20","o":294.97,"h":298.61,"l":294.17,"c":296.15,"v":663364},{"d":"2026-04-21","o":296,"h":298.96,"l":293.46,"c":294.78,"v":674317},{"d":"2026-04-22","o":296.3,"h":297.51,"l":294.37,"c":296.76,"v":710962},{"d":"2026-04-23","o":299.53,"h":304,"l":297.32,"c":303.65,"v":646874},{"d":"2026-04-24","o":302.8,"h":304.57,"l":300.89,"c":301.76,"v":580169},{"d":"2026-04-27","o":305.5,"h":307.29,"l":301.22,"c":302.38,"v":888491},{"d":"2026-04-28","o":305.07,"h":306.11,"l":299.58,"c":303.35,"v":709684},{"d":"2026-04-29","o":303.35,"h":304.62,"l":298.58,"c":302.5,"v":980849},{"d":"2026-04-30","o":299,"h":302.5,"l":294.13,"c":300.05,"v":1431739},{"d":"2026-05-01","o":304,"h":304.43,"l":298.65,"c":301.07,"v":784090},{"d":"2026-05-04","o":300.02,"h":300.48,"l":295.4,"c":298.35,"v":870888},{"d":"2026-05-05","o":298.69,"h":305.39,"l":297.15,"c":303.93,"v":583573},{"d":"2026-05-06","o":301.55,"h":303.74,"l":299.74,"c":300.21,"v":877708},{"d":"2026-05-07","o":298.38,"h":299.05,"l":291.52,"c":294.99,"v":826164},{"d":"2026-05-08","o":295.77,"h":299.5,"l":295.25,"c":295.41,"v":606964},{"d":"2026-05-11","o":297.46,"h":304.92,"l":297.46,"c":304.5,"v":630686},{"d":"2026-05-12","o":305,"h":305.83,"l":298.4,"c":303.6,"v":738734},{"d":"2026-05-13","o":304.83,"h":307.95,"l":302.26,"c":306.2,"v":958609},{"d":"2026-05-14","o":306.81,"h":306.72,"l":298.01,"c":299.87,"v":1172870},{"d":"2026-05-15","o":300.44,"h":302.5,"l":292.61,"c":295.38,"v":1244762},{"d":"2026-05-18","o":295.2,"h":296.68,"l":292.5,"c":293.31,"v":1120320},{"d":"2026-05-19","o":293.03,"h":293.43,"l":289.63,"c":291.77,"v":543980}]