[{"d":"1980-09-18","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1980-09-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1980-09-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1980-09-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1980-09-24","o":1.16,"h":1.22,"l":1.04,"c":1.04,"v":3279},{"d":"1980-09-25","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-09-26","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-09-29","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-09-30","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-01","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-02","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-03","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-06","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-07","o":1.04,"h":1.22,"l":1.04,"c":1.04,"v":8198},{"d":"1980-10-08","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-09","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-10","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-13","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-14","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-15","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-16","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-17","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-20","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-21","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-22","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-23","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-24","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-27","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-28","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-29","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-30","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-10-31","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-03","o":1.04,"h":1.22,"l":1.04,"c":1.04,"v":18036},{"d":"1980-11-05","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-06","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-07","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-10","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-11","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-12","o":1.04,"h":1.22,"l":1.04,"c":1.04,"v":6559},{"d":"1980-11-13","o":1.04,"h":1.22,"l":1.04,"c":1.04,"v":8198},{"d":"1980-11-14","o":1.04,"h":1.22,"l":1.04,"c":1.04,"v":1640},{"d":"1980-11-17","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-18","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-19","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1980-11-20","o":1.07,"h":1.22,"l":1.07,"c":1.07,"v":1640},{"d":"1980-11-21","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"1980-11-24","o":1.07,"h":1.22,"l":1.07,"c":1.07,"v":1640},{"d":"1980-11-25","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"1980-11-26","o":1.07,"h":1.22,"l":1.07,"c":1.07,"v":1640},{"d":"1980-11-28","o":1.1,"h":1.22,"l":1.1,"c":1.1,"v":1640},{"d":"1980-12-01","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-02","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-03","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-04","o":1.1,"h":1.22,"l":1.07,"c":1.07,"v":1640},{"d":"1980-12-05","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"1980-12-08","o":1.07,"h":1.22,"l":1.07,"c":1.07,"v":32793},{"d":"1980-12-09","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"1980-12-10","o":1.1,"h":1.22,"l":1.1,"c":1.1,"v":3279},{"d":"1980-12-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-12","o":1.1,"h":1.25,"l":1.1,"c":1.1,"v":32793},{"d":"1980-12-15","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-16","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-17","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-18","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-23","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-24","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-29","o":1.1,"h":1.28,"l":1.1,"c":1.1,"v":4919},{"d":"1980-12-30","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1980-12-31","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-01-02","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-01-05","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-01-06","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-01-07","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-01-08","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-01-09","o":1.13,"h":1.28,"l":1.13,"c":1.13,"v":16397},{"d":"1981-01-12","o":1.14,"h":1.31,"l":1.14,"c":1.14,"v":3279},{"d":"1981-01-13","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1981-01-14","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1981-01-15","o":1.14,"h":1.31,"l":1.14,"c":1.14,"v":4919},{"d":"1981-01-16","o":1.16,"h":1.31,"l":1.16,"c":1.16,"v":1640},{"d":"1981-01-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-21","o":1.16,"h":1.31,"l":1.16,"c":1.16,"v":3279},{"d":"1981-01-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-27","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-01-30","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-02","o":1.16,"h":1.34,"l":1.16,"c":1.16,"v":16397},{"d":"1981-02-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-05","o":1.16,"h":1.34,"l":1.16,"c":1.16,"v":1640},{"d":"1981-02-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-09","o":1.16,"h":1.31,"l":1.16,"c":1.16,"v":4919},{"d":"1981-02-10","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-11","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-12","o":1.16,"h":1.31,"l":1.16,"c":1.16,"v":4919},{"d":"1981-02-13","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-17","o":1.16,"h":1.34,"l":1.16,"c":1.16,"v":9838},{"d":"1981-02-18","o":1.16,"h":1.34,"l":1.16,"c":1.16,"v":3279},{"d":"1981-02-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-25","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-02-27","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-03-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-03-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-03-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-03-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-03-06","o":1.17,"h":1.34,"l":1.17,"c":1.17,"v":16397},{"d":"1981-03-09","o":1.17,"h":1.34,"l":1.17,"c":1.17,"v":16397},{"d":"1981-03-10","o":1.17,"h":1.34,"l":1.17,"c":1.17,"v":19676},{"d":"1981-03-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1981-03-12","o":1.19,"h":1.34,"l":1.19,"c":1.19,"v":3279},{"d":"1981-03-13","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-16","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-17","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-19","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-20","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-23","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-24","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-25","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-26","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-27","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-03-30","o":1.19,"h":1.34,"l":1.19,"c":1.19,"v":4919},{"d":"1981-03-31","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-04-01","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-04-02","o":1.22,"h":1.37,"l":1.22,"c":1.22,"v":1640},{"d":"1981-04-03","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-06","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-07","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-08","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-09","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-10","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-13","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-14","o":1.22,"h":1.37,"l":1.22,"c":1.22,"v":1640},{"d":"1981-04-15","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-16","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-04-20","o":1.22,"h":1.37,"l":1.2,"c":1.2,"v":13117},{"d":"1981-04-21","o":1.2,"h":1.37,"l":1.2,"c":1.2,"v":6559},{"d":"1981-04-22","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-04-23","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-04-24","o":1.2,"h":1.37,"l":1.2,"c":1.2,"v":8198},{"d":"1981-04-27","o":1.2,"h":1.37,"l":1.2,"c":1.2,"v":1640},{"d":"1981-04-28","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-04-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-04-30","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-05-01","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-05-04","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-05-05","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-05-06","o":1.2,"h":1.37,"l":1.2,"c":1.2,"v":1640},{"d":"1981-05-07","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-05-08","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-05-11","o":1.22,"h":1.34,"l":1.22,"c":1.22,"v":11478},{"d":"1981-05-12","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-05-13","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1981-05-14","o":1.22,"h":1.34,"l":1.19,"c":1.19,"v":6559},{"d":"1981-05-15","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-19","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-20","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-21","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-22","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-26","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-27","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-28","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-05-29","o":1.19,"h":1.34,"l":1.16,"c":1.16,"v":3279},{"d":"1981-06-01","o":1.16,"h":1.34,"l":1.16,"c":1.16,"v":1640},{"d":"1981-06-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-08","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-10","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-11","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-15","o":1.16,"h":1.34,"l":1.16,"c":1.16,"v":1640},{"d":"1981-06-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-19","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":6559},{"d":"1981-06-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-23","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-06-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-25","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-06-30","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-01","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-07-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-07","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-08","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-10","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-07-13","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-14","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-15","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-07-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-21","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-22","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":14757},{"d":"1981-07-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-27","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-28","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-07-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-07-30","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-07-31","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":19676},{"d":"1981-08-03","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":9838},{"d":"1981-08-04","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-08-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-07","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-10","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-11","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":8198},{"d":"1981-08-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-13","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":3279},{"d":"1981-08-14","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-21","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-25","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-08-27","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-08-28","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-08-31","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-01","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":3279},{"d":"1981-09-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-03","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-09-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-08","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-10","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":1640},{"d":"1981-09-11","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-14","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-15","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-17","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":3279},{"d":"1981-09-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-21","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-25","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-09-30","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1981-10-01","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-02","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":4919},{"d":"1981-10-05","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1981-10-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-07","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-08","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-13","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1981-10-14","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-15","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-21","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":16397},{"d":"1981-10-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-27","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-10-30","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-04","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1981-11-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-10","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1981-11-11","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":11478},{"d":"1981-11-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-13","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-19","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1981-11-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-25","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-27","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-11-30","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-01","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-04","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1981-12-07","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-08","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-10","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1981-12-11","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":6559},{"d":"1981-12-14","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":9838},{"d":"1981-12-15","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":6559},{"d":"1981-12-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-21","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":6559},{"d":"1981-12-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-24","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-29","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1981-12-30","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1981-12-31","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1982-01-04","o":1.16,"h":1.28,"l":1.16,"c":1.16,"v":4919},{"d":"1982-01-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-07","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-08","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-11","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-13","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-14","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-15","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-18","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1982-01-19","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":6559},{"d":"1982-01-20","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":16397},{"d":"1982-01-21","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-22","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-25","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-26","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-27","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-01-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-02-01","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-02-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-02-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-02-04","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1982-02-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-02-08","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":3279},{"d":"1982-02-09","o":1.16,"h":1.22,"l":1.13,"c":1.13,"v":16397},{"d":"1982-02-10","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1982-02-11","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1982-02-12","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1982-02-16","o":1.13,"h":1.22,"l":1.1,"c":1.1,"v":3279},{"d":"1982-02-17","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-02-18","o":1.1,"h":1.22,"l":1.1,"c":1.1,"v":1640},{"d":"1982-02-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-02-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-02-23","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":1640},{"d":"1982-02-24","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1982-02-25","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1982-02-26","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":3279},{"d":"1982-03-01","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":9838},{"d":"1982-03-02","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":24595},{"d":"1982-03-03","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":19676},{"d":"1982-03-04","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1982-03-05","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":3279},{"d":"1982-03-08","o":1.13,"h":1.22,"l":1.13,"c":1.13,"v":1640},{"d":"1982-03-09","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":14757},{"d":"1982-03-10","o":1.19,"h":1.25,"l":1.19,"c":1.19,"v":1640},{"d":"1982-03-11","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1982-03-12","o":1.19,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1982-03-15","o":1.16,"h":1.25,"l":1.16,"c":1.16,"v":1640},{"d":"1982-03-16","o":1.22,"h":1.31,"l":1.22,"c":1.22,"v":19676},{"d":"1982-03-17","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":14757},{"d":"1982-03-18","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":14757},{"d":"1982-03-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-03-22","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":4919},{"d":"1982-03-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-03-24","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":1640},{"d":"1982-03-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-03-26","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":9838},{"d":"1982-03-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-03-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-03-31","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":21316},{"d":"1982-04-01","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":9838},{"d":"1982-04-02","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":4919},{"d":"1982-04-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-08","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":1640},{"d":"1982-04-12","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":1640},{"d":"1982-04-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-16","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":4919},{"d":"1982-04-19","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":1640},{"d":"1982-04-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1982-04-30","o":1.28,"h":1.4,"l":1.28,"c":1.28,"v":3279},{"d":"1982-05-03","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"1982-05-04","o":1.31,"h":1.4,"l":1.31,"c":1.31,"v":4919},{"d":"1982-05-05","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1982-05-06","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1982-05-07","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":14757},{"d":"1982-05-10","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":4919},{"d":"1982-05-11","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":13117},{"d":"1982-05-12","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-13","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-14","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-05-17","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-18","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-20","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-21","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-24","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-25","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-05-28","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-01","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-06-02","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-03","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-04","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":32793},{"d":"1982-06-07","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-08","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":6559},{"d":"1982-06-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-10","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-11","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":8198},{"d":"1982-06-14","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-15","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-16","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-17","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-18","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-21","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-22","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-24","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-06-25","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-28","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-06-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-01","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":24595},{"d":"1982-07-02","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-06","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-07-07","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-08","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":6559},{"d":"1982-07-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-12","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-07-13","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-14","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-15","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-16","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-20","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":8198},{"d":"1982-07-21","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-22","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-28","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-07-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-07-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-02","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-08-03","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-04","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-08-05","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-06","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-09","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":13117},{"d":"1982-08-10","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-11","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-12","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-13","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-16","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-17","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-18","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-20","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-24","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-25","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-26","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-08-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-08-31","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-01","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-02","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-03","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-07","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-08","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-10","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-09-13","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-14","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-15","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-16","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-17","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-09-20","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-21","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-22","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-24","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-28","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-09-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-09-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-01","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-04","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-05","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-06","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-07","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-08","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-10-11","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-12","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-13","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-14","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-10-15","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-18","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-20","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-21","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-22","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-10-25","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-28","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-10-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-01","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-02","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-03","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-04","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-05","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-08","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-11-09","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":16397},{"d":"1982-11-10","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":3279},{"d":"1982-11-11","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-12","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-15","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-16","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-17","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-18","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":1640},{"d":"1982-11-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-22","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-24","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-11-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-12-01","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":4919},{"d":"1982-12-02","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":9838},{"d":"1982-12-03","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-12-06","o":1.34,"h":1.46,"l":1.34,"c":1.34,"v":9838},{"d":"1982-12-07","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"1982-12-08","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":1640},{"d":"1982-12-09","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1982-12-10","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":3279},{"d":"1982-12-13","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1982-12-14","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":1640},{"d":"1982-12-15","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":1640},{"d":"1982-12-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1982-12-17","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":1640},{"d":"1982-12-20","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1982-12-21","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":0},{"d":"1982-12-22","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1982-12-23","o":1.4,"h":1.52,"l":1.4,"c":1.4,"v":18036},{"d":"1982-12-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1982-12-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1982-12-29","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1982-12-30","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1982-12-31","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-06","o":1.4,"h":1.52,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-10","o":1.4,"h":1.52,"l":1.4,"c":1.4,"v":3279},{"d":"1983-01-11","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"1983-01-13","o":1.46,"h":1.56,"l":1.46,"c":1.46,"v":3279},{"d":"1983-01-14","o":1.59,"h":1.71,"l":1.59,"c":1.59,"v":18036},{"d":"1983-01-17","o":1.59,"h":1.68,"l":1.56,"c":1.56,"v":24595},{"d":"1983-01-18","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":4919},{"d":"1983-01-19","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":0},{"d":"1983-01-20","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-01-21","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-01-24","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-01-25","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":1640},{"d":"1983-01-26","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":1640},{"d":"1983-01-27","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-01-28","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":0},{"d":"1983-01-31","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-01","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":13117},{"d":"1983-02-02","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":1640},{"d":"1983-02-03","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":1640},{"d":"1983-02-04","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":1640},{"d":"1983-02-07","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-08","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":4919},{"d":"1983-02-09","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-10","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-11","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":4919},{"d":"1983-02-14","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-15","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-16","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-17","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":3279},{"d":"1983-02-18","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-23","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":1640},{"d":"1983-02-24","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-25","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-02-28","o":1.56,"h":1.74,"l":1.56,"c":1.56,"v":11478},{"d":"1983-03-01","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-03-02","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-03-03","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-03-04","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1983-03-07","o":1.62,"h":1.74,"l":1.62,"c":1.62,"v":3279},{"d":"1983-03-08","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-10","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1983-03-17","o":1.65,"h":1.74,"l":1.65,"c":1.65,"v":3279},{"d":"1983-03-18","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-21","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-22","o":1.65,"h":1.74,"l":1.65,"c":1.65,"v":1640},{"d":"1983-03-23","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-24","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-25","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-28","o":1.65,"h":1.74,"l":1.65,"c":1.65,"v":3279},{"d":"1983-03-29","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-30","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-03-31","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1983-04-04","o":1.68,"h":1.8,"l":1.68,"c":1.68,"v":3279},{"d":"1983-04-05","o":1.68,"h":1.8,"l":1.68,"c":1.68,"v":3279},{"d":"1983-04-06","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"1983-04-07","o":1.71,"h":1.8,"l":1.71,"c":1.71,"v":1640},{"d":"1983-04-08","o":1.71,"h":1.8,"l":1.71,"c":1.71,"v":18036},{"d":"1983-04-11","o":1.74,"h":1.8,"l":1.74,"c":1.74,"v":1640},{"d":"1983-04-12","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1983-04-13","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1983-04-14","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1983-04-15","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1983-04-18","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":0},{"d":"1983-04-19","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":1640},{"d":"1983-04-20","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":3279},{"d":"1983-04-21","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":8198},{"d":"1983-04-22","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":3279},{"d":"1983-04-25","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":1640},{"d":"1983-04-26","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1983-04-27","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":3279},{"d":"1983-04-28","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":1640},{"d":"1983-04-29","o":1.75,"h":1.86,"l":1.74,"c":1.74,"v":4919},{"d":"1983-05-02","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1983-05-03","o":1.77,"h":1.89,"l":1.77,"c":1.77,"v":3279},{"d":"1983-05-04","o":1.8,"h":1.89,"l":1.8,"c":1.8,"v":26235},{"d":"1983-05-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"1983-05-06","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"1983-05-09","o":1.8,"h":1.89,"l":1.8,"c":1.8,"v":1640},{"d":"1983-05-10","o":1.8,"h":1.89,"l":1.8,"c":1.8,"v":16397},{"d":"1983-05-11","o":1.8,"h":1.89,"l":1.8,"c":1.8,"v":8198},{"d":"1983-05-12","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":6559},{"d":"1983-05-13","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":3279},{"d":"1983-05-16","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":13117},{"d":"1983-05-17","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":3279},{"d":"1983-05-18","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":6559},{"d":"1983-05-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-05-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-05-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-05-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-05-25","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":4919},{"d":"1983-05-26","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-05-27","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-05-31","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-06-01","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1983-06-02","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":11478},{"d":"1983-06-03","o":1.83,"h":1.95,"l":1.83,"c":1.83,"v":1640},{"d":"1983-06-06","o":1.86,"h":1.95,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-07","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-08","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-09","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-10","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-13","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-14","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-15","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-16","o":1.86,"h":1.95,"l":1.86,"c":1.86,"v":1640},{"d":"1983-06-17","o":1.86,"h":1.95,"l":1.86,"c":1.86,"v":3279},{"d":"1983-06-20","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1983-06-21","o":1.89,"h":1.95,"l":1.89,"c":1.89,"v":0},{"d":"1983-06-22","o":1.89,"h":1.95,"l":1.89,"c":1.89,"v":3279},{"d":"1983-06-23","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-06-24","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-06-27","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-06-28","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-06-29","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-06-30","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-07-01","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-07-05","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1983-07-06","o":1.92,"h":2.01,"l":1.92,"c":1.92,"v":1640},{"d":"1983-07-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1983-07-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1983-07-11","o":1.92,"h":2.01,"l":1.92,"c":1.92,"v":16397},{"d":"1983-07-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1983-07-13","o":1.95,"h":2.07,"l":1.95,"c":1.95,"v":9838},{"d":"1983-07-14","o":1.95,"h":2.07,"l":1.95,"c":1.95,"v":4919},{"d":"1983-07-15","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-18","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-19","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-20","o":1.95,"h":2.07,"l":1.95,"c":1.95,"v":4919},{"d":"1983-07-21","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-22","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-25","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-26","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-27","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-28","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-07-29","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1983-08-01","o":1.98,"h":2.07,"l":1.98,"c":1.98,"v":3279},{"d":"1983-08-02","o":1.98,"h":2.1,"l":1.98,"c":1.98,"v":8198},{"d":"1983-08-03","o":1.98,"h":2.1,"l":1.98,"c":1.98,"v":0},{"d":"1983-08-04","o":1.98,"h":2.1,"l":1.98,"c":1.98,"v":3279},{"d":"1983-08-05","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1983-08-08","o":2.01,"h":2.1,"l":2.01,"c":2.01,"v":4919},{"d":"1983-08-09","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-10","o":2.01,"h":2.1,"l":2.01,"c":2.01,"v":1640},{"d":"1983-08-11","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-12","o":2.01,"h":2.1,"l":2.01,"c":2.01,"v":1640},{"d":"1983-08-15","o":2.01,"h":2.13,"l":2.01,"c":2.01,"v":3279},{"d":"1983-08-16","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-17","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-18","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-19","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-22","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-23","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-24","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-25","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-26","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-29","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-30","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-08-31","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-09-01","o":2.04,"h":2.17,"l":2.04,"c":2.04,"v":1640},{"d":"1983-09-02","o":2.04,"h":2.17,"l":2.04,"c":2.04,"v":9838},{"d":"1983-09-06","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":3279},{"d":"1983-09-07","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-08","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-09","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-12","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-13","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-14","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-15","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-16","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-19","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-20","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-21","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-22","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-23","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-26","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":3279},{"d":"1983-09-27","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":3279},{"d":"1983-09-28","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-29","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-09-30","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":3279},{"d":"1983-10-03","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":1640},{"d":"1983-10-04","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":1640},{"d":"1983-10-05","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-06","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-07","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-10","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-11","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-12","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":4919},{"d":"1983-10-13","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-14","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-17","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-18","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-19","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-20","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-21","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-24","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1983-10-25","o":2.1,"h":2.2,"l":2.1,"c":2.1,"v":0},{"d":"1983-10-26","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-10-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-10-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-10-31","o":2.1,"h":2.2,"l":2.1,"c":2.1,"v":1640},{"d":"1983-11-01","o":2.1,"h":2.2,"l":2.1,"c":2.1,"v":9838},{"d":"1983-11-02","o":2.1,"h":2.23,"l":2.1,"c":2.1,"v":1640},{"d":"1983-11-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-04","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-07","o":2.1,"h":2.23,"l":2.1,"c":2.1,"v":3279},{"d":"1983-11-08","o":2.1,"h":2.23,"l":2.1,"c":2.1,"v":4919},{"d":"1983-11-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-11","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-14","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-15","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1983-11-16","o":2.13,"h":2.23,"l":2.13,"c":2.13,"v":3279},{"d":"1983-11-17","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-18","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-21","o":2.13,"h":2.23,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-22","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-23","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-25","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-28","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-11-29","o":2.13,"h":2.23,"l":2.13,"c":2.13,"v":1640},{"d":"1983-11-30","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-01","o":2.13,"h":2.23,"l":2.13,"c":2.13,"v":1640},{"d":"1983-12-02","o":2.13,"h":2.23,"l":2.13,"c":2.13,"v":3279},{"d":"1983-12-05","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-06","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-07","o":2.13,"h":2.23,"l":2.13,"c":2.13,"v":1640},{"d":"1983-12-08","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-09","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-12","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-13","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1983-12-14","o":2.1,"h":2.1,"l":1.98,"c":1.98,"v":1640},{"d":"1983-12-15","o":1.98,"h":2.1,"l":1.98,"c":1.98,"v":19676},{"d":"1983-12-16","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1983-12-19","o":2.01,"h":2.1,"l":2.01,"c":2.01,"v":4919},{"d":"1983-12-20","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-12-21","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-12-22","o":2.01,"h":2.1,"l":2.01,"c":2.01,"v":3279},{"d":"1983-12-23","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1983-12-27","o":2.07,"h":2.2,"l":2.07,"c":2.07,"v":6559},{"d":"1983-12-28","o":2.13,"h":2.26,"l":2.13,"c":2.13,"v":3279},{"d":"1983-12-29","o":2.26,"h":2.38,"l":2.26,"c":2.26,"v":16397},{"d":"1983-12-30","o":2.32,"h":2.44,"l":2.32,"c":2.32,"v":29514},{"d":"1984-01-03","o":2.35,"h":2.44,"l":2.35,"c":2.35,"v":9838},{"d":"1984-01-04","o":2.35,"h":2.47,"l":2.35,"c":2.35,"v":4919},{"d":"1984-01-05","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":18036},{"d":"1984-01-06","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-09","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-10","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-11","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-12","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-13","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-16","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-17","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-18","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-19","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-20","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":4919},{"d":"1984-01-23","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-24","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1984-01-25","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":4919},{"d":"1984-01-26","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1984-01-27","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":4919},{"d":"1984-01-30","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-01-31","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":1640},{"d":"1984-02-01","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":8198},{"d":"1984-02-02","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":4919},{"d":"1984-02-03","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":4919},{"d":"1984-02-06","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":18036},{"d":"1984-02-07","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-08","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":1640},{"d":"1984-02-09","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":1640},{"d":"1984-02-10","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":1640},{"d":"1984-02-13","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":1640},{"d":"1984-02-14","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":8198},{"d":"1984-02-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-16","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":24595},{"d":"1984-02-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-21","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":14757},{"d":"1984-02-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-02-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-02","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":3279},{"d":"1984-03-05","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":3279},{"d":"1984-03-06","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":3279},{"d":"1984-03-07","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":3279},{"d":"1984-03-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-12","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":26235},{"d":"1984-03-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-15","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":1640},{"d":"1984-03-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-20","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":22955},{"d":"1984-03-21","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":1640},{"d":"1984-03-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-03-30","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":1640},{"d":"1984-04-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-03","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":1640},{"d":"1984-04-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-05","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":1640},{"d":"1984-04-06","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":16397},{"d":"1984-04-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-11","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":18036},{"d":"1984-04-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-04-17","o":2.5,"h":2.59,"l":2.47,"c":2.47,"v":49190},{"d":"1984-04-18","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-04-19","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-04-23","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":1640},{"d":"1984-04-24","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":4919},{"d":"1984-04-25","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-04-26","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-04-27","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-04-30","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":3279},{"d":"1984-05-01","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":3279},{"d":"1984-05-02","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":6559},{"d":"1984-05-03","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-05-04","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-05-07","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":22955},{"d":"1984-05-08","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":1640},{"d":"1984-05-09","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":24595},{"d":"1984-05-10","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":0},{"d":"1984-05-11","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":13117},{"d":"1984-05-14","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":18036},{"d":"1984-05-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-05-16","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":3279},{"d":"1984-05-17","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":1640},{"d":"1984-05-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-05-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-05-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-05-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-05-24","o":2.5,"h":2.56,"l":2.47,"c":2.47,"v":32793},{"d":"1984-05-25","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":9838},{"d":"1984-05-29","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-05-30","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":22955},{"d":"1984-05-31","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-01","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-04","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":132812},{"d":"1984-06-05","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":4919},{"d":"1984-06-06","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":6559},{"d":"1984-06-07","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-08","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-11","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":3279},{"d":"1984-06-12","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-13","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-14","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-15","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-18","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":1640},{"d":"1984-06-19","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-20","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-21","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-22","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-25","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-26","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":22955},{"d":"1984-06-27","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":32793},{"d":"1984-06-28","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":0},{"d":"1984-06-29","o":2.47,"h":2.56,"l":2.45,"c":2.45,"v":9838},{"d":"1984-07-02","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-03","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-05","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":49190},{"d":"1984-07-06","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-09","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-10","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-07-11","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-12","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-13","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-07-16","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-07-17","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-18","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-19","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-20","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":4919},{"d":"1984-07-23","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-07-24","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":9838},{"d":"1984-07-25","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-26","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-27","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-07-30","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":0},{"d":"1984-07-31","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-01","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":26235},{"d":"1984-08-02","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":4919},{"d":"1984-08-03","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":26235},{"d":"1984-08-06","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":21316},{"d":"1984-08-07","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-08","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-09","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-08-10","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-08-13","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-14","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-16","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-17","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":6559},{"d":"1984-08-20","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-21","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-22","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-23","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-24","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-27","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":4919},{"d":"1984-08-28","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-08-29","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-08-30","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-08-31","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-04","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-05","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-09-06","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-07","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-09-10","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-11","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-12","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":6559},{"d":"1984-09-13","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-14","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-17","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-09-18","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-19","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-20","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-21","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-09-24","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-25","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":6559},{"d":"1984-09-26","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":32793},{"d":"1984-09-27","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-09-28","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-01","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-02","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":3279},{"d":"1984-10-03","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-04","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-05","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-10-08","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-09","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-10","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-11","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":21316},{"d":"1984-10-12","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":1640},{"d":"1984-10-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-16","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-17","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-18","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-19","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-22","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-23","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-24","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-25","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-26","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-10-29","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":3279},{"d":"1984-10-30","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":19676},{"d":"1984-10-31","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-11-01","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-02","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":3279},{"d":"1984-11-05","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":4919},{"d":"1984-11-06","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-07","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":3279},{"d":"1984-11-08","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-09","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-12","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-13","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-11-14","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-11-16","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":3279},{"d":"1984-11-19","o":2.45,"h":2.56,"l":2.45,"c":2.45,"v":1640},{"d":"1984-11-20","o":2.45,"h":2.58,"l":2.45,"c":2.45,"v":9838},{"d":"1984-11-21","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"1984-11-23","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":4919},{"d":"1984-11-26","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":0},{"d":"1984-11-27","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":3279},{"d":"1984-11-28","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":1640},{"d":"1984-11-29","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-11-30","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":4919},{"d":"1984-12-03","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-04","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-05","o":2.47,"h":2.58,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-06","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-07","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-10","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-11","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-12","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-12-13","o":2.5,"h":2.61,"l":2.5,"c":2.5,"v":9838},{"d":"1984-12-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-12-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1984-12-18","o":2.53,"h":2.61,"l":2.53,"c":2.53,"v":1640},{"d":"1984-12-19","o":2.53,"h":2.61,"l":2.53,"c":2.53,"v":4919},{"d":"1984-12-20","o":2.53,"h":2.61,"l":2.53,"c":2.53,"v":26235},{"d":"1984-12-21","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1984-12-24","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1984-12-26","o":2.53,"h":2.61,"l":2.53,"c":2.53,"v":3279},{"d":"1984-12-27","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1984-12-28","o":2.56,"h":2.61,"l":2.56,"c":2.56,"v":19676},{"d":"1984-12-31","o":2.56,"h":2.61,"l":2.56,"c":2.56,"v":1640},{"d":"1985-01-02","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-03","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-04","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":6559},{"d":"1985-01-07","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":3279},{"d":"1985-01-08","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":3279},{"d":"1985-01-09","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-10","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":6559},{"d":"1985-01-11","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-14","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":4919},{"d":"1985-01-15","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-16","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-17","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-18","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-21","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-22","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-23","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-24","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-25","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":9838},{"d":"1985-01-28","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":0},{"d":"1985-01-29","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":1640},{"d":"1985-01-30","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":4919},{"d":"1985-01-31","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-02-01","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-02-04","o":2.56,"h":2.65,"l":2.56,"c":2.56,"v":3279},{"d":"1985-02-05","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-02-06","o":2.56,"h":2.65,"l":2.56,"c":2.64,"v":31154},{"d":"1985-02-07","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"1985-02-08","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"1985-02-11","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":16397},{"d":"1985-02-12","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":19676},{"d":"1985-02-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1640},{"d":"1985-02-14","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-02-15","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-02-19","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":4919},{"d":"1985-02-20","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1985-02-21","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1640},{"d":"1985-02-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-02-25","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":9838},{"d":"1985-02-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-02-27","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1640},{"d":"1985-02-28","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-04","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-05","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-07","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-03-12","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":6559},{"d":"1985-03-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-14","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-15","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-19","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-20","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-21","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3279},{"d":"1985-03-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1640},{"d":"1985-03-25","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1640},{"d":"1985-03-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-03-29","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-01","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1640},{"d":"1985-04-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-03","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":9838},{"d":"1985-04-04","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-08","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-09","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-10","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-11","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"1985-04-12","o":2.65,"h":2.71,"l":2.62,"c":2.62,"v":4919},{"d":"1985-04-15","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1985-04-16","o":2.65,"h":2.77,"l":2.65,"c":2.77,"v":13117},{"d":"1985-04-17","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-04-18","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-04-19","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-04-22","o":2.77,"h":2.77,"l":2.68,"c":2.77,"v":36072},{"d":"1985-04-23","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-04-24","o":2.77,"h":2.77,"l":2.7,"c":2.7,"v":8198},{"d":"1985-04-25","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":1640},{"d":"1985-04-26","o":2.77,"h":2.77,"l":2.74,"c":2.77,"v":6559},{"d":"1985-04-29","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":1640},{"d":"1985-04-30","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-05-01","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-05-02","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1640},{"d":"1985-05-03","o":2.81,"h":2.87,"l":2.71,"c":2.87,"v":21316},{"d":"1985-05-06","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"1985-05-07","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"1985-05-08","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":6559},{"d":"1985-05-09","o":2.74,"h":2.74,"l":2.68,"c":2.68,"v":75424},{"d":"1985-05-10","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":0},{"d":"1985-05-13","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":9838},{"d":"1985-05-14","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1985-05-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3279},{"d":"1985-05-16","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1985-05-17","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1985-05-20","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1985-05-21","o":2.81,"h":2.81,"l":2.74,"c":2.79,"v":29514},{"d":"1985-05-22","o":2.79,"h":2.84,"l":2.74,"c":2.77,"v":44271},{"d":"1985-05-23","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-05-24","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1985-05-28","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":4919},{"d":"1985-05-29","o":2.79,"h":2.84,"l":2.79,"c":2.84,"v":13117},{"d":"1985-05-30","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"1985-05-31","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"1985-06-03","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"1985-06-04","o":2.87,"h":2.9,"l":2.87,"c":2.9,"v":6559},{"d":"1985-06-05","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":3279},{"d":"1985-06-06","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"1985-06-07","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"1985-06-10","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":4919},{"d":"1985-06-11","o":2.84,"h":2.85,"l":2.84,"c":2.84,"v":4919},{"d":"1985-06-12","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4919},{"d":"1985-06-13","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1985-06-14","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":1640},{"d":"1985-06-17","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-06-18","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":1640},{"d":"1985-06-19","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"1985-06-20","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"1985-06-21","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":13117},{"d":"1985-06-24","o":3,"h":3,"l":3,"c":3,"v":1640},{"d":"1985-06-25","o":3,"h":3,"l":2.93,"c":3,"v":18036},{"d":"1985-06-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-06-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-06-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-07-01","o":3,"h":3.03,"l":2.96,"c":3.03,"v":18036},{"d":"1985-07-02","o":3.03,"h":3.05,"l":2.99,"c":2.99,"v":8198},{"d":"1985-07-03","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-07-05","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-07-08","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":1640},{"d":"1985-07-09","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":1640},{"d":"1985-07-10","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-07-11","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-07-12","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-07-15","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"1985-07-16","o":3,"h":3,"l":3,"c":3,"v":3279},{"d":"1985-07-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-07-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-07-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-07-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1985-07-23","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":1640},{"d":"1985-07-24","o":3.02,"h":3.11,"l":3,"c":3.11,"v":34433},{"d":"1985-07-25","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":6559},{"d":"1985-07-26","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":8198},{"d":"1985-07-29","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":8198},{"d":"1985-07-30","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":3279},{"d":"1985-07-31","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":3279},{"d":"1985-08-01","o":3.08,"h":3.1,"l":3.08,"c":3.08,"v":4919},{"d":"1985-08-02","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1985-08-05","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1985-08-06","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":1640},{"d":"1985-08-07","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1985-08-08","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1985-08-09","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":9838},{"d":"1985-08-12","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":9838},{"d":"1985-08-13","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1985-08-14","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1985-08-15","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1985-08-16","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":13117},{"d":"1985-08-19","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"1985-08-20","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"1985-08-21","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"1985-08-22","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"1985-08-23","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"1985-08-26","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1640},{"d":"1985-08-27","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":1640},{"d":"1985-08-28","o":3.29,"h":3.29,"l":3.26,"c":3.26,"v":4919},{"d":"1985-08-29","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1985-08-30","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":1640},{"d":"1985-09-03","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":1640},{"d":"1985-09-04","o":3.29,"h":3.32,"l":3.29,"c":3.32,"v":3279},{"d":"1985-09-05","o":3.32,"h":3.42,"l":3.29,"c":3.35,"v":11478},{"d":"1985-09-06","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1985-09-09","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1985-09-10","o":3.35,"h":3.42,"l":3.34,"c":3.34,"v":6559},{"d":"1985-09-11","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"1985-09-12","o":3.35,"h":3.37,"l":3.35,"c":3.37,"v":3279},{"d":"1985-09-13","o":3.38,"h":3.45,"l":3.38,"c":3.45,"v":8198},{"d":"1985-09-16","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"1985-09-17","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"1985-09-18","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"1985-09-19","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":1640},{"d":"1985-09-20","o":3.48,"h":3.51,"l":3.42,"c":3.42,"v":4919},{"d":"1985-09-23","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-09-24","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-09-25","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-09-26","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-09-30","o":3.6,"h":3.63,"l":3.6,"c":3.6,"v":9838},{"d":"1985-10-01","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"1985-10-02","o":4.08,"h":4.08,"l":3.77,"c":3.81,"v":13117},{"d":"1985-10-03","o":3.81,"h":3.81,"l":3.66,"c":3.66,"v":3935},{"d":"1985-10-04","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":2623},{"d":"1985-10-07","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"1985-10-08","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":5247},{"d":"1985-10-09","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":6559},{"d":"1985-10-10","o":3.54,"h":3.54,"l":3.45,"c":3.54,"v":14429},{"d":"1985-10-11","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"1985-10-14","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"1985-10-15","o":3.54,"h":3.66,"l":3.39,"c":3.39,"v":3935},{"d":"1985-10-16","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"1985-10-17","o":3.39,"h":3.81,"l":3.35,"c":3.35,"v":5247},{"d":"1985-10-18","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1312},{"d":"1985-10-21","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1312},{"d":"1985-10-22","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1985-10-23","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":1312},{"d":"1985-10-24","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1985-10-25","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":5247},{"d":"1985-10-28","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":2623},{"d":"1985-10-29","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":13117},{"d":"1985-10-30","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"1985-10-31","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"1985-11-01","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":7870},{"d":"1985-11-04","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1985-11-05","o":3.81,"h":3.81,"l":3.66,"c":3.81,"v":11806},{"d":"1985-11-06","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1985-11-07","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":1312},{"d":"1985-11-08","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1985-11-11","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2623},{"d":"1985-11-12","o":3.89,"h":3.89,"l":3.56,"c":3.89,"v":6559},{"d":"1985-11-13","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1985-11-14","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1985-11-15","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":1312},{"d":"1985-11-18","o":3.74,"h":3.74,"l":3.66,"c":3.74,"v":2623},{"d":"1985-11-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"1985-11-20","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":6559},{"d":"1985-11-21","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"1985-11-22","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"1985-11-25","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"1985-11-26","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"1985-11-27","o":3.77,"h":4.19,"l":3.77,"c":4.19,"v":13117},{"d":"1985-11-29","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":1312},{"d":"1985-12-02","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":2623},{"d":"1985-12-03","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"1985-12-04","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"1985-12-05","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2623},{"d":"1985-12-06","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3935},{"d":"1985-12-09","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":3935},{"d":"1985-12-10","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":2623},{"d":"1985-12-11","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2623},{"d":"1985-12-12","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1985-12-13","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":1312},{"d":"1985-12-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1312},{"d":"1985-12-17","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":1312},{"d":"1985-12-18","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":0},{"d":"1985-12-19","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":0},{"d":"1985-12-20","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":1312},{"d":"1985-12-23","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":1312},{"d":"1985-12-24","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1985-12-26","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1985-12-27","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1985-12-30","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1985-12-31","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1986-01-02","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1986-01-03","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1986-01-06","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":2623},{"d":"1986-01-07","o":4.46,"h":4.65,"l":4.46,"c":4.65,"v":9182},{"d":"1986-01-08","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1312},{"d":"1986-01-09","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-10","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-13","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-14","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-15","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-16","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-17","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-20","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-21","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":1312},{"d":"1986-01-22","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"1986-01-23","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":5247},{"d":"1986-01-24","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":2623},{"d":"1986-01-27","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"1986-01-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1312},{"d":"1986-01-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1986-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1986-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1986-02-03","o":4.5,"h":4.73,"l":4.12,"c":4.73,"v":6559},{"d":"1986-02-04","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":3935},{"d":"1986-02-05","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":0},{"d":"1986-02-06","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":0},{"d":"1986-02-07","o":4.73,"h":4.73,"l":4.51,"c":4.73,"v":32793},{"d":"1986-02-10","o":4.73,"h":4.75,"l":4.73,"c":4.75,"v":10494},{"d":"1986-02-11","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1986-02-12","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1986-02-13","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1312},{"d":"1986-02-14","o":5.03,"h":5.18,"l":5.03,"c":5.18,"v":7870},{"d":"1986-02-18","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-02-19","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-02-20","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-02-21","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":5247},{"d":"1986-02-24","o":4.99,"h":5.34,"l":4.96,"c":5.34,"v":51157},{"d":"1986-02-25","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":5247},{"d":"1986-02-26","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1312},{"d":"1986-02-27","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-02-28","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-03-03","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-03-04","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-03-05","o":5.34,"h":5.34,"l":5.03,"c":5.34,"v":14429},{"d":"1986-03-06","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":2623},{"d":"1986-03-07","o":5.41,"h":5.41,"l":4.96,"c":4.96,"v":2623},{"d":"1986-03-10","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":3935},{"d":"1986-03-11","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1312},{"d":"1986-03-12","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1986-03-13","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1312},{"d":"1986-03-14","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":3935},{"d":"1986-03-17","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1986-03-18","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3935},{"d":"1986-03-19","o":5.34,"h":5.34,"l":5.11,"c":5.34,"v":13117},{"d":"1986-03-20","o":5.34,"h":5.34,"l":5.11,"c":5.34,"v":14429},{"d":"1986-03-21","o":5.34,"h":5.53,"l":5.03,"c":5.53,"v":9182},{"d":"1986-03-24","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":5247},{"d":"1986-03-25","o":5.11,"h":5.57,"l":5.11,"c":5.57,"v":44599},{"d":"1986-03-26","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":9182},{"d":"1986-03-27","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":2623},{"d":"1986-03-31","o":5.57,"h":5.57,"l":5.34,"c":5.34,"v":3935},{"d":"1986-04-01","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":2623},{"d":"1986-04-02","o":5.18,"h":5.57,"l":5.18,"c":5.18,"v":5247},{"d":"1986-04-03","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":2623},{"d":"1986-04-04","o":5.64,"h":5.72,"l":5.49,"c":5.64,"v":5247},{"d":"1986-04-07","o":5.64,"h":5.64,"l":5.18,"c":5.64,"v":14429},{"d":"1986-04-08","o":5.64,"h":5.72,"l":5.26,"c":5.72,"v":9182},{"d":"1986-04-09","o":5.72,"h":5.72,"l":5.64,"c":5.64,"v":5247},{"d":"1986-04-10","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-04-11","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":1312},{"d":"1986-04-14","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-04-15","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-04-16","o":5.64,"h":5.72,"l":5.41,"c":5.72,"v":3935},{"d":"1986-04-17","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1986-04-18","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1986-04-21","o":5.72,"h":5.72,"l":5.18,"c":5.72,"v":2623},{"d":"1986-04-22","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-04-23","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1312},{"d":"1986-04-24","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1986-04-25","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1986-04-28","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-04-29","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-04-30","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-05-01","o":5.72,"h":5.79,"l":5.49,"c":5.79,"v":5247},{"d":"1986-05-02","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-05-05","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-05-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1312},{"d":"1986-05-07","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-05-08","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-05-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-05-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1312},{"d":"1986-05-13","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-05-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1986-05-15","o":5.34,"h":5.72,"l":5.34,"c":5.34,"v":2623},{"d":"1986-05-16","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-05-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-05-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-05-21","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-05-22","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":5247},{"d":"1986-05-23","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-05-27","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":1312},{"d":"1986-05-28","o":5.49,"h":5.49,"l":5.34,"c":5.34,"v":2623},{"d":"1986-05-29","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-05-30","o":5.64,"h":5.79,"l":5.64,"c":5.79,"v":6559},{"d":"1986-06-02","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"1986-06-03","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":4591},{"d":"1986-06-04","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":656},{"d":"1986-06-05","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1968},{"d":"1986-06-06","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":3935},{"d":"1986-06-09","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1312},{"d":"1986-06-10","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-06-11","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-06-12","o":5.49,"h":6.25,"l":5.49,"c":6.25,"v":1312},{"d":"1986-06-13","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1986-06-16","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":1312},{"d":"1986-06-17","o":6.1,"h":6.25,"l":6.1,"c":6.1,"v":8526},{"d":"1986-06-18","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-06-19","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-06-20","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-06-23","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-06-24","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-06-25","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1312},{"d":"1986-06-26","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-06-27","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1968},{"d":"1986-06-30","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":656},{"d":"1986-07-01","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":2623},{"d":"1986-07-02","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-07-03","o":6.1,"h":6.25,"l":5.49,"c":5.49,"v":2623},{"d":"1986-07-07","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-07-08","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1968},{"d":"1986-07-09","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-07-10","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-07-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1312},{"d":"1986-07-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1968},{"d":"1986-07-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1986-07-16","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":2623},{"d":"1986-07-17","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":0},{"d":"1986-07-18","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":0},{"d":"1986-07-21","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":0},{"d":"1986-07-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":656},{"d":"1986-07-23","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1986-07-24","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1986-07-25","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1968},{"d":"1986-07-28","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1986-07-29","o":5.79,"h":5.79,"l":5.72,"c":5.79,"v":3935},{"d":"1986-07-30","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-07-31","o":5.79,"h":6.25,"l":5.49,"c":5.49,"v":6559},{"d":"1986-08-01","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-08-04","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-08-05","o":5.64,"h":5.95,"l":5.64,"c":5.64,"v":1968},{"d":"1986-08-06","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":3935},{"d":"1986-08-07","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":656},{"d":"1986-08-08","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":656},{"d":"1986-08-11","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-08-12","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-08-13","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-08-14","o":5.79,"h":6.1,"l":5.79,"c":5.79,"v":7214},{"d":"1986-08-15","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-08-18","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-08-19","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1312},{"d":"1986-08-20","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-08-21","o":5.79,"h":6.1,"l":5.79,"c":5.79,"v":1312},{"d":"1986-08-22","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1986-08-25","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":2623},{"d":"1986-08-26","o":5.49,"h":5.72,"l":5.49,"c":5.72,"v":10494},{"d":"1986-08-27","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":656},{"d":"1986-08-28","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-08-29","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-09-02","o":5.49,"h":5.95,"l":5.49,"c":5.77,"v":6559},{"d":"1986-09-03","o":5.77,"h":5.77,"l":5.77,"c":5.77,"v":0},{"d":"1986-09-04","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":2623},{"d":"1986-09-05","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-09-08","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-09-09","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1986-09-10","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-09-11","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-09-12","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-09-15","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-09-16","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-09-17","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2623},{"d":"1986-09-18","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-09-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-09-22","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":1312},{"d":"1986-09-23","o":5.79,"h":5.95,"l":5.64,"c":5.95,"v":13117},{"d":"1986-09-24","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"1986-09-25","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"1986-09-26","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"1986-09-29","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"1986-09-30","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1312},{"d":"1986-10-01","o":5.34,"h":5.64,"l":5.34,"c":5.64,"v":4591},{"d":"1986-10-02","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1968},{"d":"1986-10-03","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1986-10-06","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-10-07","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-10-08","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-10-09","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-10-10","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-10-13","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2623},{"d":"1986-10-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-10-15","o":5.49,"h":5.72,"l":5.49,"c":5.72,"v":11150},{"d":"1986-10-16","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-10-17","o":5.72,"h":5.72,"l":5.49,"c":5.72,"v":31481},{"d":"1986-10-20","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-10-21","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-10-22","o":5.72,"h":5.72,"l":5.49,"c":5.72,"v":5247},{"d":"1986-10-23","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-10-24","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1312},{"d":"1986-10-27","o":5.49,"h":5.72,"l":5.49,"c":5.51,"v":19676},{"d":"1986-10-28","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":3935},{"d":"1986-10-29","o":5.72,"h":5.72,"l":5.49,"c":5.72,"v":17708},{"d":"1986-10-30","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1968},{"d":"1986-10-31","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"1986-11-03","o":5.53,"h":5.64,"l":5.53,"c":5.64,"v":8526},{"d":"1986-11-04","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1986-11-05","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-11-06","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-11-07","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1986-11-10","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1986-11-11","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-11-12","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1986-11-13","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1986-11-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-11-17","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":7870},{"d":"1986-11-18","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1986-11-19","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":656},{"d":"1986-11-20","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":3935},{"d":"1986-11-21","o":5.26,"h":5.72,"l":5.26,"c":5.72,"v":1968},{"d":"1986-11-24","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1968},{"d":"1986-11-25","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1986-11-26","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1986-11-28","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1986-12-01","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":15741},{"d":"1986-12-02","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1986-12-03","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1986-12-04","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1986-12-05","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1986-12-08","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1986-12-09","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":1312},{"d":"1986-12-10","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-12-11","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1986-12-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3279},{"d":"1986-12-15","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":5247},{"d":"1986-12-16","o":5.18,"h":5.26,"l":5.18,"c":5.22,"v":283989},{"d":"1986-12-17","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":58372},{"d":"1986-12-18","o":5.22,"h":5.26,"l":5.22,"c":5.26,"v":40664},{"d":"1986-12-19","o":5.26,"h":5.28,"l":5.22,"c":5.24,"v":9182},{"d":"1986-12-22","o":5.24,"h":5.41,"l":5.22,"c":5.26,"v":24923},{"d":"1986-12-23","o":5.26,"h":5.26,"l":5.22,"c":5.24,"v":44599},{"d":"1986-12-24","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":6559},{"d":"1986-12-26","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1986-12-29","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":15741},{"d":"1986-12-30","o":5.22,"h":5.41,"l":5.22,"c":5.22,"v":1312},{"d":"1986-12-31","o":5.22,"h":5.41,"l":5.22,"c":5.22,"v":61651},{"d":"1987-01-02","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1987-01-05","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":32793},{"d":"1987-01-06","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":4591},{"d":"1987-01-07","o":5.41,"h":5.41,"l":5.22,"c":5.41,"v":11150},{"d":"1987-01-08","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1987-01-09","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":1968},{"d":"1987-01-12","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":1312},{"d":"1987-01-13","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-01-14","o":5.34,"h":5.34,"l":5.26,"c":5.26,"v":3279},{"d":"1987-01-15","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2623},{"d":"1987-01-16","o":5.34,"h":5.41,"l":5.3,"c":5.41,"v":3935},{"d":"1987-01-19","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1987-01-20","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":2623},{"d":"1987-01-21","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"1987-01-22","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":6559},{"d":"1987-01-23","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1987-01-26","o":5.22,"h":5.26,"l":5.18,"c":5.18,"v":21643},{"d":"1987-01-27","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1987-01-28","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":1312},{"d":"1987-01-29","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1987-01-30","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":3935},{"d":"1987-02-02","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-02-03","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-02-04","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-02-05","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-02-06","o":5.34,"h":5.34,"l":5.24,"c":5.24,"v":2623},{"d":"1987-02-09","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":3279},{"d":"1987-02-10","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1987-02-11","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":6559},{"d":"1987-02-12","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1987-02-13","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":16397},{"d":"1987-02-17","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1987-02-18","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":6559},{"d":"1987-02-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2623},{"d":"1987-02-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-02-23","o":5.34,"h":5.34,"l":5.15,"c":5.18,"v":15085},{"d":"1987-02-24","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1987-02-25","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":6559},{"d":"1987-02-26","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":1312},{"d":"1987-02-27","o":5.15,"h":5.18,"l":5.15,"c":5.18,"v":3935},{"d":"1987-03-02","o":5.18,"h":5.26,"l":5.11,"c":5.26,"v":3279},{"d":"1987-03-03","o":5.26,"h":5.34,"l":5.22,"c":5.34,"v":6559},{"d":"1987-03-04","o":5.34,"h":5.34,"l":5.2,"c":5.28,"v":51813},{"d":"1987-03-05","o":5.34,"h":5.49,"l":5.34,"c":5.49,"v":17708},{"d":"1987-03-06","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":1968},{"d":"1987-03-09","o":5.39,"h":5.45,"l":5.34,"c":5.45,"v":8526},{"d":"1987-03-10","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-03-11","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-03-12","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-03-13","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":656},{"d":"1987-03-16","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1987-03-17","o":5.47,"h":5.49,"l":5.34,"c":5.49,"v":1968},{"d":"1987-03-18","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":6559},{"d":"1987-03-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-03-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-03-23","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-03-24","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":12461},{"d":"1987-03-25","o":5.49,"h":5.57,"l":5.49,"c":5.57,"v":11150},{"d":"1987-03-26","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1987-03-27","o":5.51,"h":5.51,"l":5.37,"c":5.37,"v":3935},{"d":"1987-03-30","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-03-31","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-04-01","o":5.37,"h":5.45,"l":5.34,"c":5.45,"v":2623},{"d":"1987-04-02","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-04-03","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":1312},{"d":"1987-04-06","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":656},{"d":"1987-04-07","o":5.57,"h":5.57,"l":5.34,"c":5.34,"v":2623},{"d":"1987-04-08","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":656},{"d":"1987-04-09","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":4591},{"d":"1987-04-10","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-04-13","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-04-14","o":5.41,"h":5.53,"l":5.41,"c":5.53,"v":3279},{"d":"1987-04-15","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":0},{"d":"1987-04-16","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":1312},{"d":"1987-04-20","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":2623},{"d":"1987-04-21","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1987-04-22","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":656},{"d":"1987-04-23","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":1312},{"d":"1987-04-24","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-04-27","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":656},{"d":"1987-04-28","o":5.37,"h":5.37,"l":5.34,"c":5.34,"v":13773},{"d":"1987-04-29","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":3935},{"d":"1987-04-30","o":5.41,"h":5.41,"l":5.34,"c":5.41,"v":12461},{"d":"1987-05-01","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":3935},{"d":"1987-05-04","o":5.37,"h":5.45,"l":5.34,"c":5.34,"v":7870},{"d":"1987-05-05","o":5.34,"h":5.41,"l":5.26,"c":5.41,"v":5247},{"d":"1987-05-06","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1987-05-07","o":5.37,"h":5.37,"l":5.26,"c":5.37,"v":2623},{"d":"1987-05-08","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-05-11","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-05-12","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1987-05-13","o":5.37,"h":5.37,"l":5.22,"c":5.37,"v":9838},{"d":"1987-05-14","o":5.34,"h":5.34,"l":5.22,"c":5.34,"v":5247},{"d":"1987-05-15","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-05-18","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":656},{"d":"1987-05-19","o":5.22,"h":5.22,"l":5.15,"c":5.22,"v":13773},{"d":"1987-05-20","o":5.22,"h":5.26,"l":5.11,"c":5.26,"v":3935},{"d":"1987-05-21","o":5.26,"h":5.26,"l":5.11,"c":5.11,"v":14429},{"d":"1987-05-22","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":1968},{"d":"1987-05-26","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1987-05-27","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1987-05-28","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1987-05-29","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1987-06-01","o":5.11,"h":5.26,"l":5.11,"c":5.26,"v":11150},{"d":"1987-06-02","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1987-06-03","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1987-06-04","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":1312},{"d":"1987-06-05","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":3279},{"d":"1987-06-08","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1987-06-09","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1987-06-10","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":2623},{"d":"1987-06-11","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1987-06-12","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":6559},{"d":"1987-06-15","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1968},{"d":"1987-06-16","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1987-06-17","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1312},{"d":"1987-06-18","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":5247},{"d":"1987-06-19","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1987-06-22","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":656},{"d":"1987-06-23","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":656},{"d":"1987-06-24","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1987-06-25","o":5.11,"h":5.26,"l":5.11,"c":5.26,"v":11150},{"d":"1987-06-26","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":6559},{"d":"1987-06-29","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":47222},{"d":"1987-06-30","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1987-07-01","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":656},{"d":"1987-07-02","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":1312},{"d":"1987-07-06","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":656},{"d":"1987-07-07","o":5.22,"h":5.3,"l":5.11,"c":5.11,"v":13773},{"d":"1987-07-08","o":5.34,"h":5.41,"l":5.34,"c":5.34,"v":23611},{"d":"1987-07-09","o":5.34,"h":5.49,"l":5.34,"c":5.34,"v":20988},{"d":"1987-07-10","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-07-13","o":5.34,"h":5.49,"l":5.34,"c":5.34,"v":58372},{"d":"1987-07-14","o":5.34,"h":5.72,"l":5.34,"c":5.64,"v":119367},{"d":"1987-07-15","o":5.64,"h":5.79,"l":5.57,"c":5.79,"v":14429},{"d":"1987-07-16","o":5.79,"h":5.79,"l":5.6,"c":5.6,"v":9182},{"d":"1987-07-17","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":656},{"d":"1987-07-20","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":1968},{"d":"1987-07-21","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1987-07-22","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1987-07-23","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":1312},{"d":"1987-07-24","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1987-07-27","o":5.79,"h":5.79,"l":5.6,"c":5.79,"v":5903},{"d":"1987-07-28","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":1312},{"d":"1987-07-29","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1987-07-30","o":5.79,"h":5.79,"l":5.72,"c":5.79,"v":8526},{"d":"1987-07-31","o":5.79,"h":5.87,"l":5.79,"c":5.83,"v":9182},{"d":"1987-08-03","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":5247},{"d":"1987-08-04","o":5.68,"h":5.79,"l":5.68,"c":5.68,"v":30170},{"d":"1987-08-05","o":5.68,"h":5.79,"l":5.68,"c":5.79,"v":1968},{"d":"1987-08-06","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1312},{"d":"1987-08-07","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"1987-08-10","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":7870},{"d":"1987-08-11","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":10494},{"d":"1987-08-12","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":3279},{"d":"1987-08-13","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1312},{"d":"1987-08-14","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"1987-08-17","o":5.68,"h":5.83,"l":5.68,"c":5.68,"v":19020},{"d":"1987-08-18","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":7870},{"d":"1987-08-19","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1968},{"d":"1987-08-20","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1987-08-21","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1312},{"d":"1987-08-24","o":5.83,"h":5.83,"l":5.79,"c":5.79,"v":33449},{"d":"1987-08-25","o":5.79,"h":5.91,"l":5.79,"c":5.91,"v":20988},{"d":"1987-08-26","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":1312},{"d":"1987-08-27","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":3935},{"d":"1987-08-28","o":5.91,"h":6.02,"l":5.87,"c":5.87,"v":19676},{"d":"1987-08-31","o":6.02,"h":6.18,"l":6.02,"c":6.18,"v":16397},{"d":"1987-09-01","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":1312},{"d":"1987-09-02","o":6.33,"h":6.33,"l":6.14,"c":6.14,"v":29186},{"d":"1987-09-03","o":6.14,"h":6.33,"l":6.1,"c":6.33,"v":1968},{"d":"1987-09-04","o":6.33,"h":6.33,"l":6.1,"c":6.1,"v":14757},{"d":"1987-09-08","o":6.1,"h":6.33,"l":6.1,"c":6.14,"v":17052},{"d":"1987-09-09","o":6.14,"h":6.33,"l":5.95,"c":5.95,"v":17052},{"d":"1987-09-10","o":5.95,"h":6.1,"l":5.95,"c":5.95,"v":14429},{"d":"1987-09-11","o":5.95,"h":6.18,"l":5.95,"c":5.95,"v":2296},{"d":"1987-09-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":2623},{"d":"1987-09-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1987-09-16","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1640},{"d":"1987-09-17","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"1987-09-18","o":6.1,"h":6.18,"l":5.95,"c":5.95,"v":7870},{"d":"1987-09-21","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":328},{"d":"1987-09-22","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":3935},{"d":"1987-09-23","o":5.95,"h":6.18,"l":5.87,"c":5.98,"v":10166},{"d":"1987-09-24","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":656},{"d":"1987-09-25","o":5.95,"h":5.95,"l":5.79,"c":5.95,"v":29842},{"d":"1987-09-28","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":656},{"d":"1987-09-29","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1968},{"d":"1987-09-30","o":6.1,"h":6.1,"l":6.06,"c":6.06,"v":1312},{"d":"1987-10-01","o":6.06,"h":6.1,"l":5.79,"c":5.79,"v":12789},{"d":"1987-10-02","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":1640},{"d":"1987-10-05","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":656},{"d":"1987-10-06","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"1987-10-07","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":984},{"d":"1987-10-08","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":656},{"d":"1987-10-09","o":5.79,"h":6.02,"l":5.79,"c":6.02,"v":5575},{"d":"1987-10-12","o":6.02,"h":6.02,"l":5.79,"c":6.02,"v":5247},{"d":"1987-10-13","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"1987-10-14","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"1987-10-15","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"1987-10-16","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"1987-10-19","o":5.72,"h":5.72,"l":5.57,"c":5.57,"v":10166},{"d":"1987-10-20","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":328},{"d":"1987-10-21","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":656},{"d":"1987-10-22","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":328},{"d":"1987-10-23","o":5.57,"h":5.57,"l":5.18,"c":5.18,"v":7214},{"d":"1987-10-26","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":3607},{"d":"1987-10-27","o":5.03,"h":5.34,"l":4.88,"c":4.88,"v":1640},{"d":"1987-10-28","o":4.88,"h":4.88,"l":3.96,"c":3.96,"v":19348},{"d":"1987-10-29","o":3.96,"h":4.88,"l":3.96,"c":4.88,"v":22955},{"d":"1987-10-30","o":4.88,"h":5.18,"l":4.88,"c":4.88,"v":2623},{"d":"1987-11-02","o":4.88,"h":5.18,"l":4.57,"c":4.84,"v":5575},{"d":"1987-11-03","o":4.84,"h":5.34,"l":4.73,"c":5.34,"v":5575},{"d":"1987-11-04","o":5.34,"h":5.34,"l":5.26,"c":5.26,"v":1312},{"d":"1987-11-05","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1987-11-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1987-11-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1987-11-10","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":656},{"d":"1987-11-11","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-11-12","o":5.34,"h":5.34,"l":4.88,"c":5.34,"v":3279},{"d":"1987-11-13","o":5.34,"h":5.34,"l":4.88,"c":5.34,"v":1312},{"d":"1987-11-16","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1987-11-17","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-11-18","o":5.34,"h":5.34,"l":4.73,"c":5.34,"v":2623},{"d":"1987-11-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-11-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-11-23","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-11-24","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-11-25","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":1968},{"d":"1987-11-27","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":0},{"d":"1987-11-30","o":4.73,"h":5.26,"l":4.73,"c":4.73,"v":6887},{"d":"1987-12-01","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":0},{"d":"1987-12-02","o":4.73,"h":4.96,"l":4.73,"c":4.96,"v":20988},{"d":"1987-12-03","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1987-12-04","o":4.96,"h":5.26,"l":4.73,"c":5.15,"v":5903},{"d":"1987-12-07","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1987-12-08","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1987-12-09","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1987-12-10","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":3279},{"d":"1987-12-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":4919},{"d":"1987-12-14","o":4.8,"h":5.26,"l":4.73,"c":5.26,"v":4919},{"d":"1987-12-15","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1987-12-16","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":8198},{"d":"1987-12-17","o":5.11,"h":5.11,"l":4.88,"c":5.11,"v":36728},{"d":"1987-12-18","o":5.11,"h":5.34,"l":5.11,"c":5.11,"v":656},{"d":"1987-12-21","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1987-12-22","o":5.18,"h":5.3,"l":5.18,"c":5.3,"v":10166},{"d":"1987-12-23","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1987-12-24","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-12-28","o":5.3,"h":5.3,"l":5.18,"c":5.3,"v":6559},{"d":"1987-12-29","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":10166},{"d":"1987-12-30","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":328},{"d":"1987-12-31","o":5.34,"h":5.34,"l":4.88,"c":4.88,"v":6231},{"d":"1988-01-04","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-01-05","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":328},{"d":"1988-01-06","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"1988-01-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":984},{"d":"1988-01-08","o":4.88,"h":5.22,"l":4.88,"c":5.22,"v":2296},{"d":"1988-01-11","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3279},{"d":"1988-01-12","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":9838},{"d":"1988-01-13","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1640},{"d":"1988-01-14","o":5.34,"h":5.34,"l":5.03,"c":5.03,"v":13773},{"d":"1988-01-15","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":328},{"d":"1988-01-18","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3279},{"d":"1988-01-19","o":5.34,"h":5.34,"l":5.03,"c":5.34,"v":2296},{"d":"1988-01-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-01-21","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-01-22","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-01-25","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-01-26","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-01-27","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-01-28","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":328},{"d":"1988-01-29","o":4.88,"h":5.11,"l":4.8,"c":5.03,"v":15413},{"d":"1988-02-01","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1988-02-02","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":3279},{"d":"1988-02-03","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1988-02-04","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1988-02-05","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":656},{"d":"1988-02-08","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":656},{"d":"1988-02-09","o":4.88,"h":5.18,"l":4.8,"c":5.18,"v":20332},{"d":"1988-02-10","o":5.18,"h":5.26,"l":4.8,"c":5.26,"v":8198},{"d":"1988-02-11","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1988-02-12","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":656},{"d":"1988-02-16","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1988-02-17","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1988-02-18","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1988-02-19","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1988-02-22","o":5.26,"h":5.26,"l":5.03,"c":5.03,"v":8198},{"d":"1988-02-23","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":4591},{"d":"1988-02-24","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":2296},{"d":"1988-02-25","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":4263},{"d":"1988-02-26","o":5.18,"h":5.26,"l":4.96,"c":4.96,"v":8526},{"d":"1988-02-29","o":4.96,"h":5.26,"l":4.88,"c":5.18,"v":3935},{"d":"1988-03-01","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1988-03-02","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":656},{"d":"1988-03-03","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1988-03-04","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":656},{"d":"1988-03-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":656},{"d":"1988-03-08","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1988-03-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-03-10","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1312},{"d":"1988-03-11","o":4.88,"h":5.15,"l":4.88,"c":5.15,"v":1312},{"d":"1988-03-14","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1988-03-15","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1988-03-16","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1988-03-17","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1988-03-18","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1988-03-21","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3935},{"d":"1988-03-22","o":4.88,"h":5.15,"l":4.88,"c":4.88,"v":4263},{"d":"1988-03-23","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-03-24","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-03-25","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-03-28","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":656},{"d":"1988-03-29","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3279},{"d":"1988-03-30","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-03-31","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":656},{"d":"1988-04-04","o":4.88,"h":5.18,"l":4.88,"c":5.18,"v":7542},{"d":"1988-04-05","o":5.03,"h":5.03,"l":4.88,"c":4.88,"v":984},{"d":"1988-04-06","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1968},{"d":"1988-04-07","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":656},{"d":"1988-04-08","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-04-11","o":5.03,"h":5.22,"l":5.03,"c":5.03,"v":3935},{"d":"1988-04-12","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1988-04-13","o":5.11,"h":5.34,"l":5.11,"c":5.34,"v":11478},{"d":"1988-04-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1988-04-15","o":5.34,"h":5.34,"l":5.03,"c":5.34,"v":984},{"d":"1988-04-18","o":5.34,"h":5.34,"l":5.03,"c":5.34,"v":14101},{"d":"1988-04-19","o":5.34,"h":5.34,"l":5.03,"c":5.03,"v":5903},{"d":"1988-04-20","o":5.11,"h":5.34,"l":5.11,"c":5.34,"v":3607},{"d":"1988-04-21","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":328},{"d":"1988-04-22","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-04-25","o":5.15,"h":5.18,"l":5.15,"c":5.18,"v":4591},{"d":"1988-04-26","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":5247},{"d":"1988-04-27","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1988-04-28","o":5.11,"h":5.11,"l":5.03,"c":5.11,"v":3279},{"d":"1988-04-29","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-05-02","o":5.11,"h":5.34,"l":5.03,"c":5.03,"v":20660},{"d":"1988-05-03","o":5.03,"h":5.34,"l":4.96,"c":5.34,"v":382696},{"d":"1988-05-04","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":5903},{"d":"1988-05-05","o":5.34,"h":5.34,"l":5.11,"c":5.11,"v":15085},{"d":"1988-05-06","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":984},{"d":"1988-05-09","o":5.34,"h":5.34,"l":5.11,"c":5.11,"v":29514},{"d":"1988-05-10","o":5.3,"h":5.34,"l":5.3,"c":5.34,"v":11150},{"d":"1988-05-11","o":5.34,"h":5.34,"l":5.11,"c":5.34,"v":7214},{"d":"1988-05-12","o":5.34,"h":5.34,"l":5.03,"c":5.26,"v":5575},{"d":"1988-05-13","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":328},{"d":"1988-05-16","o":5.03,"h":5.34,"l":5.03,"c":5.34,"v":4591},{"d":"1988-05-17","o":5.34,"h":5.34,"l":5.03,"c":5.34,"v":984},{"d":"1988-05-18","o":5.34,"h":5.34,"l":5.03,"c":5.03,"v":2951},{"d":"1988-05-19","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1988-05-20","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3935},{"d":"1988-05-23","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-05-24","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":328},{"d":"1988-05-25","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-05-26","o":4.88,"h":5.11,"l":4.88,"c":4.88,"v":12133},{"d":"1988-05-27","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-05-31","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1988-06-01","o":5.18,"h":5.18,"l":5.03,"c":5.03,"v":1640},{"d":"1988-06-02","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1988-06-03","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1988-06-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1988-06-07","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-06-08","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-06-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-06-10","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":984},{"d":"1988-06-13","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-06-14","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1968},{"d":"1988-06-15","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":13773},{"d":"1988-06-16","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1988-06-17","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":8526},{"d":"1988-06-20","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-06-21","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":10166},{"d":"1988-06-22","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-06-23","o":4.96,"h":5.18,"l":4.96,"c":4.96,"v":984},{"d":"1988-06-24","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-06-27","o":4.96,"h":5.18,"l":4.96,"c":5.18,"v":4263},{"d":"1988-06-28","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":328},{"d":"1988-06-29","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-06-30","o":4.96,"h":5.07,"l":4.96,"c":4.96,"v":6559},{"d":"1988-07-01","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1640},{"d":"1988-07-05","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":328},{"d":"1988-07-06","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-07-07","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":328},{"d":"1988-07-08","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-07-11","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":984},{"d":"1988-07-12","o":5.18,"h":5.18,"l":4.96,"c":5.18,"v":35089},{"d":"1988-07-13","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-07-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-07-15","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1640},{"d":"1988-07-18","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":328},{"d":"1988-07-19","o":4.96,"h":5.18,"l":4.96,"c":5.18,"v":9838},{"d":"1988-07-20","o":5.18,"h":5.18,"l":4.96,"c":4.96,"v":2296},{"d":"1988-07-21","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":656},{"d":"1988-07-22","o":5.07,"h":5.18,"l":5.07,"c":5.18,"v":10822},{"d":"1988-07-25","o":5.18,"h":5.18,"l":4.96,"c":4.96,"v":1640},{"d":"1988-07-26","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-07-27","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-07-28","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":5903},{"d":"1988-07-29","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":6231},{"d":"1988-08-01","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1988-08-02","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"1988-08-03","o":5.07,"h":5.11,"l":4.96,"c":5.11,"v":2296},{"d":"1988-08-04","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1988-08-05","o":5.18,"h":5.18,"l":5.03,"c":5.18,"v":7870},{"d":"1988-08-08","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-08-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-08-10","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-08-11","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1640},{"d":"1988-08-12","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":984},{"d":"1988-08-15","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":984},{"d":"1988-08-16","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-08-17","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1968},{"d":"1988-08-18","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-08-19","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-08-22","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-08-23","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-08-24","o":4.96,"h":5.18,"l":4.96,"c":5.18,"v":11150},{"d":"1988-08-25","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":984},{"d":"1988-08-26","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":0},{"d":"1988-08-29","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":3279},{"d":"1988-08-30","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":7870},{"d":"1988-08-31","o":4.96,"h":5.11,"l":4.96,"c":5.11,"v":15741},{"d":"1988-09-01","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-09-02","o":5.11,"h":5.11,"l":4.96,"c":4.96,"v":10494},{"d":"1988-09-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1988-09-07","o":5.11,"h":5.11,"l":4.96,"c":5.11,"v":2623},{"d":"1988-09-08","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":3607},{"d":"1988-09-09","o":4.96,"h":5.18,"l":4.96,"c":5.18,"v":656},{"d":"1988-09-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-09-13","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-09-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":984},{"d":"1988-09-15","o":5.11,"h":5.11,"l":4.96,"c":4.96,"v":6559},{"d":"1988-09-16","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2951},{"d":"1988-09-19","o":4.96,"h":5.11,"l":4.96,"c":5.11,"v":4591},{"d":"1988-09-20","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-09-21","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-09-22","o":5.11,"h":5.18,"l":4.96,"c":5.11,"v":2951},{"d":"1988-09-23","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2623},{"d":"1988-09-26","o":4.99,"h":5.18,"l":4.99,"c":4.99,"v":5247},{"d":"1988-09-27","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1640},{"d":"1988-09-28","o":5.15,"h":5.18,"l":5.15,"c":5.18,"v":4919},{"d":"1988-09-29","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":5247},{"d":"1988-09-30","o":5.07,"h":5.18,"l":4.96,"c":5.18,"v":11150},{"d":"1988-10-03","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-10-04","o":5.15,"h":5.15,"l":4.96,"c":4.96,"v":31481},{"d":"1988-10-05","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":328},{"d":"1988-10-06","o":4.96,"h":5.11,"l":4.96,"c":4.96,"v":21316},{"d":"1988-10-07","o":5.07,"h":5.15,"l":5.07,"c":5.07,"v":6559},{"d":"1988-10-10","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3607},{"d":"1988-10-11","o":5.18,"h":5.18,"l":4.96,"c":5.18,"v":1968},{"d":"1988-10-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3279},{"d":"1988-10-13","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":984},{"d":"1988-10-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1312},{"d":"1988-10-17","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-10-18","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":4263},{"d":"1988-10-19","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":656},{"d":"1988-10-20","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1312},{"d":"1988-10-21","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":6887},{"d":"1988-10-24","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-10-25","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1988-10-26","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1988-10-27","o":5.18,"h":5.37,"l":5.18,"c":5.37,"v":49518},{"d":"1988-10-28","o":5.37,"h":5.41,"l":5.18,"c":5.18,"v":6231},{"d":"1988-10-31","o":5.18,"h":5.37,"l":5.18,"c":5.18,"v":4919},{"d":"1988-11-01","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1312},{"d":"1988-11-02","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1312},{"d":"1988-11-03","o":5.18,"h":5.26,"l":5.18,"c":5.18,"v":1640},{"d":"1988-11-04","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-11-07","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":984},{"d":"1988-11-08","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":656},{"d":"1988-11-09","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1988-11-10","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":1312},{"d":"1988-11-11","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-11-14","o":5.11,"h":5.26,"l":5.11,"c":5.26,"v":8198},{"d":"1988-11-15","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":3279},{"d":"1988-11-16","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1988-11-17","o":5.26,"h":5.26,"l":5.11,"c":5.11,"v":1968},{"d":"1988-11-18","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":2296},{"d":"1988-11-21","o":5.41,"h":5.41,"l":5.11,"c":5.11,"v":56076},{"d":"1988-11-22","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":328},{"d":"1988-11-23","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1968},{"d":"1988-11-25","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1988-11-28","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1988-11-29","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":328},{"d":"1988-11-30","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1968},{"d":"1988-12-01","o":5.41,"h":5.41,"l":5.34,"c":5.41,"v":10822},{"d":"1988-12-02","o":5.41,"h":5.41,"l":5.11,"c":5.41,"v":3607},{"d":"1988-12-05","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1988-12-06","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1988-12-07","o":5.41,"h":5.41,"l":5.11,"c":5.41,"v":2296},{"d":"1988-12-08","o":5.37,"h":5.37,"l":5.18,"c":5.37,"v":7542},{"d":"1988-12-09","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"1988-12-12","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":328},{"d":"1988-12-13","o":5.34,"h":5.41,"l":5.26,"c":5.26,"v":4919},{"d":"1988-12-14","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1988-12-15","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1988-12-16","o":5.34,"h":5.34,"l":5.18,"c":5.18,"v":2951},{"d":"1988-12-19","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1988-12-20","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":1968},{"d":"1988-12-21","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1988-12-22","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1640},{"d":"1988-12-23","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1988-12-27","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":5247},{"d":"1988-12-28","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":4919},{"d":"1988-12-29","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":984},{"d":"1988-12-30","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":984},{"d":"1989-01-03","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-01-04","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-01-05","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1640},{"d":"1989-01-06","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":4263},{"d":"1989-01-09","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":6559},{"d":"1989-01-10","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":2296},{"d":"1989-01-11","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-01-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":16397},{"d":"1989-01-13","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1312},{"d":"1989-01-16","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-01-17","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3279},{"d":"1989-01-18","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":4919},{"d":"1989-01-19","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-01-20","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-01-23","o":5.18,"h":5.41,"l":5.18,"c":5.18,"v":2296},{"d":"1989-01-24","o":5.26,"h":5.49,"l":5.26,"c":5.26,"v":12133},{"d":"1989-01-25","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":16397},{"d":"1989-01-26","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":984},{"d":"1989-01-27","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":984},{"d":"1989-01-30","o":5.26,"h":5.49,"l":5.26,"c":5.26,"v":14757},{"d":"1989-01-31","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-02-01","o":5.15,"h":5.15,"l":5.03,"c":5.11,"v":16725},{"d":"1989-02-02","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-02-03","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-02-06","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1640},{"d":"1989-02-07","o":5.26,"h":5.26,"l":5.11,"c":5.11,"v":984},{"d":"1989-02-08","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-02-09","o":5.03,"h":5.03,"l":4.96,"c":4.96,"v":2951},{"d":"1989-02-10","o":5.07,"h":5.26,"l":5.07,"c":5.26,"v":3279},{"d":"1989-02-13","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-02-14","o":5.26,"h":5.26,"l":5.11,"c":5.15,"v":209876},{"d":"1989-02-15","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1989-02-16","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1989-02-17","o":5.26,"h":5.26,"l":4.96,"c":4.96,"v":20004},{"d":"1989-02-21","o":4.96,"h":5.18,"l":4.96,"c":4.96,"v":5903},{"d":"1989-02-22","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":5903},{"d":"1989-02-23","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-02-24","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-02-27","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1989-02-28","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-03-01","o":5.11,"h":5.11,"l":4.96,"c":4.96,"v":7214},{"d":"1989-03-02","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":2623},{"d":"1989-03-03","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":984},{"d":"1989-03-06","o":4.96,"h":5.26,"l":4.96,"c":5.26,"v":2951},{"d":"1989-03-07","o":5.26,"h":5.26,"l":4.96,"c":5.26,"v":5903},{"d":"1989-03-08","o":5.26,"h":5.26,"l":4.96,"c":4.96,"v":9510},{"d":"1989-03-09","o":4.96,"h":5.26,"l":4.96,"c":5.03,"v":4591},{"d":"1989-03-10","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1989-03-13","o":5.03,"h":5.26,"l":4.96,"c":4.96,"v":13117},{"d":"1989-03-14","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1989-03-15","o":5.26,"h":5.26,"l":4.96,"c":5.07,"v":26235},{"d":"1989-03-16","o":5.07,"h":5.18,"l":4.96,"c":5.18,"v":21316},{"d":"1989-03-17","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1989-03-20","o":5.18,"h":5.18,"l":4.96,"c":5.03,"v":36072},{"d":"1989-03-21","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1989-03-22","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":18364},{"d":"1989-03-23","o":4.96,"h":5.18,"l":4.96,"c":4.96,"v":4919},{"d":"1989-03-27","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":3935},{"d":"1989-03-28","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1989-03-29","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":1640},{"d":"1989-03-30","o":5.11,"h":5.18,"l":5.03,"c":5.03,"v":7870},{"d":"1989-03-31","o":5.03,"h":5.18,"l":4.96,"c":4.96,"v":19676},{"d":"1989-04-03","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":328},{"d":"1989-04-04","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1989-04-05","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":656},{"d":"1989-04-06","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":328},{"d":"1989-04-07","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1989-04-10","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":984},{"d":"1989-04-11","o":4.96,"h":5.18,"l":4.96,"c":5.18,"v":6231},{"d":"1989-04-12","o":5.11,"h":5.11,"l":5.03,"c":5.11,"v":13117},{"d":"1989-04-13","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":3607},{"d":"1989-04-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1989-04-17","o":5.18,"h":5.18,"l":4.99,"c":4.99,"v":1968},{"d":"1989-04-18","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":984},{"d":"1989-04-19","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1989-04-20","o":4.99,"h":5.18,"l":4.99,"c":5.18,"v":11806},{"d":"1989-04-21","o":5.18,"h":5.18,"l":4.96,"c":5.18,"v":1968},{"d":"1989-04-24","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-04-25","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":2623},{"d":"1989-04-26","o":5.11,"h":5.11,"l":4.96,"c":5.11,"v":8854},{"d":"1989-04-27","o":5.11,"h":5.18,"l":4.96,"c":5.11,"v":13445},{"d":"1989-04-28","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-05-01","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-05-02","o":5.11,"h":5.26,"l":4.96,"c":5.26,"v":9838},{"d":"1989-05-03","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":656},{"d":"1989-05-04","o":5.26,"h":5.26,"l":4.96,"c":5.03,"v":3607},{"d":"1989-05-05","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1989-05-08","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1989-05-09","o":5.03,"h":5.26,"l":4.96,"c":5.26,"v":1640},{"d":"1989-05-10","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-05-11","o":5.26,"h":5.26,"l":4.96,"c":4.96,"v":9510},{"d":"1989-05-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3279},{"d":"1989-05-15","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1989-05-16","o":5.22,"h":5.26,"l":5.22,"c":5.22,"v":1968},{"d":"1989-05-17","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1312},{"d":"1989-05-18","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":2623},{"d":"1989-05-19","o":5.26,"h":5.26,"l":4.96,"c":4.96,"v":6887},{"d":"1989-05-22","o":4.96,"h":5.26,"l":4.96,"c":5.26,"v":7214},{"d":"1989-05-23","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-05-24","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-05-25","o":5.11,"h":5.11,"l":5.03,"c":5.03,"v":8198},{"d":"1989-05-26","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":6559},{"d":"1989-05-30","o":5.26,"h":5.26,"l":5.03,"c":5.26,"v":4263},{"d":"1989-05-31","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-06-01","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-06-02","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-06-05","o":5.26,"h":5.26,"l":5.03,"c":5.26,"v":4591},{"d":"1989-06-06","o":5.26,"h":5.34,"l":5.11,"c":5.34,"v":15085},{"d":"1989-06-07","o":5.26,"h":5.26,"l":5.11,"c":5.11,"v":22955},{"d":"1989-06-08","o":5.15,"h":5.22,"l":5.15,"c":5.15,"v":4919},{"d":"1989-06-09","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1968},{"d":"1989-06-12","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":2623},{"d":"1989-06-13","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3279},{"d":"1989-06-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-06-15","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-06-16","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-06-19","o":5.34,"h":5.34,"l":5.11,"c":5.34,"v":2951},{"d":"1989-06-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-06-21","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":328},{"d":"1989-06-22","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":3607},{"d":"1989-06-23","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-06-26","o":5.26,"h":5.26,"l":5.11,"c":5.11,"v":17380},{"d":"1989-06-27","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":5903},{"d":"1989-06-28","o":5.34,"h":5.34,"l":5.11,"c":5.34,"v":3279},{"d":"1989-06-29","o":5.26,"h":5.26,"l":5.15,"c":5.18,"v":14757},{"d":"1989-06-30","o":5.18,"h":5.34,"l":5.11,"c":5.26,"v":4919},{"d":"1989-07-03","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-07-05","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":328},{"d":"1989-07-06","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-07-07","o":5.11,"h":5.34,"l":5.11,"c":5.34,"v":4919},{"d":"1989-07-10","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-07-11","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":5247},{"d":"1989-07-12","o":5.34,"h":5.34,"l":5.11,"c":5.3,"v":20988},{"d":"1989-07-13","o":5.3,"h":5.41,"l":5.18,"c":5.18,"v":16397},{"d":"1989-07-14","o":5.18,"h":5.26,"l":5.18,"c":5.26,"v":14429},{"d":"1989-07-17","o":5.37,"h":5.41,"l":5.37,"c":5.41,"v":1640},{"d":"1989-07-18","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-07-19","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-07-20","o":5.41,"h":5.49,"l":5.18,"c":5.49,"v":19020},{"d":"1989-07-21","o":5.49,"h":5.49,"l":5.26,"c":5.26,"v":3279},{"d":"1989-07-24","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1968},{"d":"1989-07-25","o":5.26,"h":5.49,"l":5.26,"c":5.26,"v":10822},{"d":"1989-07-26","o":5.34,"h":5.64,"l":5.34,"c":5.49,"v":10166},{"d":"1989-07-27","o":5.49,"h":5.64,"l":5.34,"c":5.64,"v":17708},{"d":"1989-07-28","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1989-07-31","o":5.41,"h":5.53,"l":5.41,"c":5.53,"v":1312},{"d":"1989-08-01","o":5.53,"h":5.72,"l":5.53,"c":5.68,"v":16069},{"d":"1989-08-02","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":3279},{"d":"1989-08-03","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":3935},{"d":"1989-08-04","o":5.57,"h":5.64,"l":5.41,"c":5.64,"v":7542},{"d":"1989-08-07","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1989-08-08","o":5.64,"h":5.72,"l":5.41,"c":5.64,"v":12461},{"d":"1989-08-09","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1989-08-10","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1989-08-11","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1989-08-14","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":328},{"d":"1989-08-15","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1640},{"d":"1989-08-16","o":5.49,"h":5.49,"l":5.41,"c":5.41,"v":1312},{"d":"1989-08-17","o":5.41,"h":5.64,"l":5.41,"c":5.64,"v":3279},{"d":"1989-08-18","o":5.64,"h":5.72,"l":5.41,"c":5.72,"v":2296},{"d":"1989-08-21","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1312},{"d":"1989-08-22","o":5.41,"h":5.72,"l":5.41,"c":5.41,"v":9182},{"d":"1989-08-23","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1989-08-24","o":5.41,"h":5.72,"l":5.41,"c":5.41,"v":7214},{"d":"1989-08-25","o":5.41,"h":5.72,"l":5.41,"c":5.72,"v":1640},{"d":"1989-08-28","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1640},{"d":"1989-08-29","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":984},{"d":"1989-08-30","o":5.41,"h":5.72,"l":5.41,"c":5.72,"v":656},{"d":"1989-08-31","o":5.72,"h":5.72,"l":5.41,"c":5.41,"v":14757},{"d":"1989-09-01","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":328},{"d":"1989-09-05","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1989-09-06","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":328},{"d":"1989-09-07","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":328},{"d":"1989-09-08","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1312},{"d":"1989-09-11","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1989-09-12","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1640},{"d":"1989-09-13","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"1989-09-14","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":5247},{"d":"1989-09-15","o":5.41,"h":5.64,"l":5.41,"c":5.64,"v":1968},{"d":"1989-09-18","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":2296},{"d":"1989-09-19","o":5.57,"h":5.57,"l":5.41,"c":5.57,"v":2296},{"d":"1989-09-20","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":656},{"d":"1989-09-21","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1989-09-22","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1989-09-25","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":984},{"d":"1989-09-26","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":328},{"d":"1989-09-27","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-09-28","o":5.41,"h":5.53,"l":5.41,"c":5.41,"v":13445},{"d":"1989-09-29","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":984},{"d":"1989-10-02","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":656},{"d":"1989-10-03","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":328},{"d":"1989-10-04","o":5.64,"h":5.64,"l":5.41,"c":5.64,"v":3935},{"d":"1989-10-05","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"1989-10-06","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1312},{"d":"1989-10-09","o":5.41,"h":5.64,"l":5.41,"c":5.41,"v":2296},{"d":"1989-10-10","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-10-11","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-10-12","o":5.41,"h":5.57,"l":5.41,"c":5.41,"v":16725},{"d":"1989-10-13","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-10-16","o":5.41,"h":5.49,"l":5.34,"c":5.37,"v":7214},{"d":"1989-10-17","o":5.37,"h":5.49,"l":5.37,"c":5.49,"v":2623},{"d":"1989-10-18","o":5.49,"h":5.49,"l":5.26,"c":5.41,"v":35417},{"d":"1989-10-19","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1640},{"d":"1989-10-20","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":656},{"d":"1989-10-23","o":5.41,"h":5.41,"l":5.26,"c":5.26,"v":8198},{"d":"1989-10-24","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-10-25","o":5.26,"h":5.41,"l":5.26,"c":5.26,"v":8854},{"d":"1989-10-26","o":5.26,"h":5.49,"l":5.26,"c":5.41,"v":16397},{"d":"1989-10-27","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":4263},{"d":"1989-10-30","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-10-31","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":656},{"d":"1989-11-01","o":5.57,"h":5.57,"l":5.26,"c":5.57,"v":4591},{"d":"1989-11-02","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":2623},{"d":"1989-11-03","o":5.34,"h":5.57,"l":5.34,"c":5.34,"v":9510},{"d":"1989-11-06","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-11-07","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":1640},{"d":"1989-11-08","o":5.53,"h":5.57,"l":5.41,"c":5.41,"v":984},{"d":"1989-11-09","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-11-10","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-11-13","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1989-11-14","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1989-11-15","o":5.26,"h":5.53,"l":5.26,"c":5.26,"v":3607},{"d":"1989-11-16","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-11-17","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":3279},{"d":"1989-11-20","o":5.34,"h":5.57,"l":5.34,"c":5.34,"v":2623},{"d":"1989-11-21","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-11-22","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":984},{"d":"1989-11-24","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":6887},{"d":"1989-11-27","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1989-11-28","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":984},{"d":"1989-11-29","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":656},{"d":"1989-11-30","o":5.37,"h":5.49,"l":5.26,"c":5.3,"v":11150},{"d":"1989-12-01","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":328},{"d":"1989-12-04","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":328},{"d":"1989-12-05","o":5.41,"h":5.57,"l":5.41,"c":5.41,"v":1968},{"d":"1989-12-06","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":1640},{"d":"1989-12-07","o":5.37,"h":5.49,"l":5.26,"c":5.26,"v":4263},{"d":"1989-12-08","o":5.41,"h":5.49,"l":5.41,"c":5.49,"v":7542},{"d":"1989-12-11","o":5.49,"h":5.49,"l":5.26,"c":5.49,"v":984},{"d":"1989-12-12","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":1968},{"d":"1989-12-13","o":5.26,"h":5.41,"l":5.26,"c":5.41,"v":2296},{"d":"1989-12-14","o":5.41,"h":5.41,"l":5.18,"c":5.18,"v":4591},{"d":"1989-12-15","o":5.18,"h":5.41,"l":5.18,"c":5.41,"v":13117},{"d":"1989-12-18","o":5.34,"h":5.34,"l":5.18,"c":5.34,"v":3607},{"d":"1989-12-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-12-20","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":1640},{"d":"1989-12-21","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1989-12-22","o":5.22,"h":5.34,"l":5.11,"c":5.11,"v":984},{"d":"1989-12-26","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-12-27","o":5.18,"h":5.26,"l":5.18,"c":5.26,"v":1968},{"d":"1989-12-28","o":5.22,"h":5.22,"l":5.11,"c":5.18,"v":1968},{"d":"1989-12-29","o":5.18,"h":5.26,"l":5.11,"c":5.26,"v":24267},{"d":"1990-01-02","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1990-01-03","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1990-01-04","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":328},{"d":"1990-01-05","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1990-01-08","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":656},{"d":"1990-01-09","o":5.3,"h":5.34,"l":5.11,"c":5.18,"v":4263},{"d":"1990-01-10","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":984},{"d":"1990-01-11","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":984},{"d":"1990-01-12","o":5.18,"h":5.18,"l":5.03,"c":5.18,"v":9510},{"d":"1990-01-15","o":5.18,"h":5.18,"l":5.11,"c":5.18,"v":13117},{"d":"1990-01-16","o":5.18,"h":5.18,"l":4.96,"c":5.15,"v":62963},{"d":"1990-01-17","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1990-01-18","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1990-01-19","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"1990-01-22","o":5.11,"h":5.11,"l":5.03,"c":5.11,"v":26890},{"d":"1990-01-23","o":5.11,"h":5.26,"l":5.03,"c":5.26,"v":3935},{"d":"1990-01-24","o":5.11,"h":5.11,"l":5.03,"c":5.11,"v":14101},{"d":"1990-01-25","o":5.03,"h":5.03,"l":4.88,"c":4.88,"v":7542},{"d":"1990-01-26","o":4.88,"h":5.15,"l":4.88,"c":5.15,"v":18692},{"d":"1990-01-29","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":328},{"d":"1990-01-30","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1990-01-31","o":4.88,"h":5.18,"l":4.88,"c":4.88,"v":13445},{"d":"1990-02-01","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3279},{"d":"1990-02-02","o":4.96,"h":5.18,"l":4.96,"c":5.15,"v":36072},{"d":"1990-02-05","o":5.15,"h":5.15,"l":4.88,"c":5.15,"v":8854},{"d":"1990-02-06","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":656},{"d":"1990-02-07","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1990-02-08","o":5.11,"h":5.11,"l":4.88,"c":5.11,"v":4919},{"d":"1990-02-09","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1990-02-12","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1990-02-13","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1990-02-14","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1990-02-15","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1990-02-16","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1990-02-20","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":3935},{"d":"1990-02-21","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":3279},{"d":"1990-02-22","o":4.99,"h":5.18,"l":4.92,"c":4.99,"v":9510},{"d":"1990-02-23","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1990-02-26","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1990-02-27","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1990-02-28","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":656},{"d":"1990-03-01","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":7542},{"d":"1990-03-02","o":5.18,"h":5.18,"l":5.07,"c":5.07,"v":3935},{"d":"1990-03-05","o":5.07,"h":5.18,"l":4.96,"c":4.96,"v":2296},{"d":"1990-03-06","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":5247},{"d":"1990-03-07","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1640},{"d":"1990-03-08","o":4.96,"h":5.18,"l":4.96,"c":4.96,"v":656},{"d":"1990-03-09","o":4.96,"h":5.18,"l":4.96,"c":5.18,"v":14429},{"d":"1990-03-12","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":328},{"d":"1990-03-13","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1640},{"d":"1990-03-14","o":4.96,"h":5.11,"l":4.88,"c":5.11,"v":26562},{"d":"1990-03-15","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":6887},{"d":"1990-03-16","o":4.88,"h":5.03,"l":4.8,"c":4.88,"v":28858},{"d":"1990-03-19","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1990-03-20","o":4.88,"h":4.88,"l":4.73,"c":4.84,"v":9510},{"d":"1990-03-21","o":4.84,"h":5.03,"l":4.73,"c":4.73,"v":2296},{"d":"1990-03-22","o":4.76,"h":4.88,"l":4.76,"c":4.84,"v":6887},{"d":"1990-03-23","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":6559},{"d":"1990-03-26","o":4.8,"h":4.88,"l":4.73,"c":4.88,"v":3607},{"d":"1990-03-27","o":4.65,"h":4.88,"l":4.65,"c":4.88,"v":2296},{"d":"1990-03-28","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1990-03-29","o":4.65,"h":4.8,"l":4.65,"c":4.65,"v":12461},{"d":"1990-03-30","o":4.76,"h":4.76,"l":4.65,"c":4.65,"v":7870},{"d":"1990-04-02","o":4.65,"h":4.84,"l":4.65,"c":4.84,"v":37712},{"d":"1990-04-03","o":4.65,"h":4.84,"l":4.57,"c":4.76,"v":16069},{"d":"1990-04-04","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1640},{"d":"1990-04-05","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":1640},{"d":"1990-04-06","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":8198},{"d":"1990-04-09","o":4.76,"h":4.8,"l":4.76,"c":4.8,"v":2296},{"d":"1990-04-10","o":4.57,"h":4.69,"l":4.57,"c":4.69,"v":13117},{"d":"1990-04-11","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":1640},{"d":"1990-04-12","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":1640},{"d":"1990-04-16","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":1968},{"d":"1990-04-17","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":0},{"d":"1990-04-18","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":328},{"d":"1990-04-19","o":4.57,"h":4.73,"l":4.57,"c":4.73,"v":2623},{"d":"1990-04-20","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":1640},{"d":"1990-04-23","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1990-04-24","o":4.69,"h":4.69,"l":4.57,"c":4.57,"v":14429},{"d":"1990-04-25","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":3279},{"d":"1990-04-26","o":4.69,"h":4.69,"l":4.57,"c":4.57,"v":15413},{"d":"1990-04-27","o":4.61,"h":4.69,"l":4.61,"c":4.69,"v":21971},{"d":"1990-04-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1640},{"d":"1990-05-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-05-02","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1640},{"d":"1990-05-03","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":984},{"d":"1990-05-04","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":1640},{"d":"1990-05-07","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1640},{"d":"1990-05-08","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":5903},{"d":"1990-05-09","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1640},{"d":"1990-05-10","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":6887},{"d":"1990-05-11","o":4.12,"h":4.42,"l":4.12,"c":4.35,"v":5575},{"d":"1990-05-14","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"1990-05-15","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":11478},{"d":"1990-05-16","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1990-05-17","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1990-05-18","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1640},{"d":"1990-05-21","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1312},{"d":"1990-05-22","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-05-23","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-05-24","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-05-25","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-05-29","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1312},{"d":"1990-05-30","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1990-05-31","o":4.19,"h":4.35,"l":4.19,"c":4.35,"v":12133},{"d":"1990-06-01","o":4.42,"h":4.42,"l":4.12,"c":4.42,"v":12461},{"d":"1990-06-04","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-06-05","o":4.19,"h":4.38,"l":4.19,"c":4.19,"v":4263},{"d":"1990-06-06","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":328},{"d":"1990-06-07","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1990-06-08","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1990-06-11","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1990-06-12","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":6559},{"d":"1990-06-13","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"1990-06-14","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":656},{"d":"1990-06-15","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3607},{"d":"1990-06-18","o":4.19,"h":4.42,"l":4.19,"c":4.42,"v":2951},{"d":"1990-06-19","o":4.19,"h":4.23,"l":4.19,"c":4.23,"v":9838},{"d":"1990-06-20","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":0},{"d":"1990-06-21","o":4.19,"h":4.23,"l":4.19,"c":4.19,"v":15085},{"d":"1990-06-22","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":984},{"d":"1990-06-25","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":656},{"d":"1990-06-26","o":4.23,"h":4.23,"l":4.19,"c":4.19,"v":6559},{"d":"1990-06-27","o":4.38,"h":4.38,"l":4.19,"c":4.35,"v":21316},{"d":"1990-06-28","o":4.27,"h":4.38,"l":4.19,"c":4.19,"v":22299},{"d":"1990-06-29","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1990-07-02","o":4.19,"h":4.27,"l":4.12,"c":4.12,"v":11150},{"d":"1990-07-03","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":3279},{"d":"1990-07-05","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":3935},{"d":"1990-07-06","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":1312},{"d":"1990-07-09","o":4.08,"h":4.23,"l":3.96,"c":4.04,"v":27218},{"d":"1990-07-10","o":4.23,"h":4.23,"l":3.96,"c":3.96,"v":40664},{"d":"1990-07-11","o":4.12,"h":4.19,"l":3.96,"c":3.96,"v":4591},{"d":"1990-07-12","o":4,"h":4,"l":4,"c":4,"v":3279},{"d":"1990-07-13","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":656},{"d":"1990-07-16","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3607},{"d":"1990-07-17","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2951},{"d":"1990-07-18","o":4.04,"h":4.19,"l":3.96,"c":3.96,"v":8854},{"d":"1990-07-19","o":4.04,"h":4.04,"l":4,"c":4,"v":13117},{"d":"1990-07-20","o":3.89,"h":4.04,"l":3.89,"c":4.04,"v":11806},{"d":"1990-07-23","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":1968},{"d":"1990-07-24","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":1640},{"d":"1990-07-25","o":3.89,"h":3.96,"l":3.89,"c":3.89,"v":4263},{"d":"1990-07-26","o":3.81,"h":3.96,"l":3.81,"c":3.81,"v":5247},{"d":"1990-07-27","o":3.81,"h":3.85,"l":3.74,"c":3.74,"v":51485},{"d":"1990-07-30","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":3279},{"d":"1990-07-31","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":656},{"d":"1990-08-01","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":5247},{"d":"1990-08-02","o":3.85,"h":3.85,"l":3.81,"c":3.81,"v":41647},{"d":"1990-08-03","o":3.85,"h":3.85,"l":3.81,"c":3.81,"v":14101},{"d":"1990-08-06","o":3.81,"h":3.96,"l":3.74,"c":3.96,"v":3935},{"d":"1990-08-07","o":3.96,"h":3.96,"l":3.74,"c":3.85,"v":17380},{"d":"1990-08-08","o":3.93,"h":3.93,"l":3.74,"c":3.74,"v":45255},{"d":"1990-08-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":1968},{"d":"1990-08-10","o":3.96,"h":3.96,"l":3.66,"c":3.66,"v":6559},{"d":"1990-08-13","o":3.89,"h":3.89,"l":3.58,"c":3.58,"v":7870},{"d":"1990-08-14","o":3.7,"h":3.89,"l":3.58,"c":3.58,"v":25907},{"d":"1990-08-15","o":3.62,"h":3.66,"l":3.62,"c":3.66,"v":9838},{"d":"1990-08-16","o":3.51,"h":3.74,"l":3.51,"c":3.51,"v":10822},{"d":"1990-08-17","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":0},{"d":"1990-08-20","o":3.58,"h":3.58,"l":3.51,"c":3.58,"v":20332},{"d":"1990-08-21","o":3.66,"h":3.66,"l":3.51,"c":3.51,"v":3279},{"d":"1990-08-22","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":328},{"d":"1990-08-23","o":3.51,"h":3.66,"l":3.51,"c":3.51,"v":29842},{"d":"1990-08-24","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":984},{"d":"1990-08-27","o":3.54,"h":3.66,"l":3.51,"c":3.66,"v":10494},{"d":"1990-08-28","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":1640},{"d":"1990-08-29","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":5247},{"d":"1990-08-30","o":3.51,"h":3.58,"l":3.51,"c":3.51,"v":37056},{"d":"1990-08-31","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":5247},{"d":"1990-09-04","o":3.54,"h":3.54,"l":3.43,"c":3.43,"v":7214},{"d":"1990-09-05","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":2296},{"d":"1990-09-06","o":3.35,"h":3.35,"l":3.13,"c":3.35,"v":31481},{"d":"1990-09-07","o":3.32,"h":3.43,"l":3.2,"c":3.35,"v":33449},{"d":"1990-09-10","o":3.28,"h":3.28,"l":3.2,"c":3.2,"v":6231},{"d":"1990-09-11","o":3.28,"h":3.35,"l":3.2,"c":3.35,"v":32793},{"d":"1990-09-12","o":3.35,"h":3.35,"l":3.28,"c":3.28,"v":32793},{"d":"1990-09-13","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":6559},{"d":"1990-09-14","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":10822},{"d":"1990-09-17","o":3.32,"h":3.43,"l":3.28,"c":3.35,"v":19348},{"d":"1990-09-18","o":3.28,"h":3.35,"l":3.28,"c":3.35,"v":14757},{"d":"1990-09-19","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":984},{"d":"1990-09-20","o":3.28,"h":3.35,"l":3.28,"c":3.35,"v":7870},{"d":"1990-09-21","o":3.28,"h":3.35,"l":3.28,"c":3.35,"v":11478},{"d":"1990-09-24","o":3.35,"h":3.35,"l":3.28,"c":3.35,"v":18036},{"d":"1990-09-25","o":3.28,"h":3.35,"l":3.28,"c":3.28,"v":9510},{"d":"1990-09-26","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":2951},{"d":"1990-09-27","o":3.2,"h":3.28,"l":3.2,"c":3.28,"v":15413},{"d":"1990-09-28","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":7542},{"d":"1990-10-01","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"1990-10-02","o":3.35,"h":3.35,"l":3.13,"c":3.28,"v":10166},{"d":"1990-10-03","o":3.2,"h":3.28,"l":3.13,"c":3.13,"v":3607},{"d":"1990-10-04","o":3.13,"h":3.16,"l":3.05,"c":3.09,"v":23611},{"d":"1990-10-05","o":3.2,"h":3.2,"l":3.05,"c":3.05,"v":16725},{"d":"1990-10-08","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"1990-10-09","o":3.13,"h":3.13,"l":2.97,"c":3.05,"v":22299},{"d":"1990-10-10","o":2.97,"h":3.13,"l":2.97,"c":3.09,"v":19676},{"d":"1990-10-11","o":2.97,"h":3.09,"l":2.97,"c":3.09,"v":1312},{"d":"1990-10-12","o":3.13,"h":3.13,"l":3.05,"c":3.05,"v":8198},{"d":"1990-10-15","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"1990-10-16","o":3.05,"h":3.09,"l":3.05,"c":3.05,"v":2951},{"d":"1990-10-17","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1640},{"d":"1990-10-18","o":3.13,"h":3.13,"l":2.97,"c":2.97,"v":3935},{"d":"1990-10-19","o":3.13,"h":3.13,"l":2.97,"c":3.13,"v":5575},{"d":"1990-10-22","o":3.13,"h":3.13,"l":3.09,"c":3.09,"v":5575},{"d":"1990-10-23","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":7214},{"d":"1990-10-24","o":3.05,"h":3.2,"l":3.05,"c":3.13,"v":14757},{"d":"1990-10-25","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":8526},{"d":"1990-10-26","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":6559},{"d":"1990-10-29","o":3.05,"h":3.2,"l":3.05,"c":3.09,"v":8198},{"d":"1990-10-30","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":25251},{"d":"1990-10-31","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":5247},{"d":"1990-11-01","o":3.09,"h":3.13,"l":3.05,"c":3.05,"v":37056},{"d":"1990-11-02","o":2.97,"h":3.05,"l":2.9,"c":2.94,"v":34761},{"d":"1990-11-05","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":1640},{"d":"1990-11-06","o":2.9,"h":3.05,"l":2.9,"c":3.01,"v":37384},{"d":"1990-11-07","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":5247},{"d":"1990-11-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"1990-11-09","o":2.97,"h":2.97,"l":2.9,"c":2.97,"v":65586},{"d":"1990-11-12","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":656},{"d":"1990-11-13","o":2.9,"h":3.09,"l":2.9,"c":3.05,"v":16725},{"d":"1990-11-14","o":2.97,"h":3.05,"l":2.9,"c":2.9,"v":7214},{"d":"1990-11-15","o":2.9,"h":3.05,"l":2.9,"c":3.05,"v":4263},{"d":"1990-11-16","o":3.05,"h":3.05,"l":2.9,"c":2.9,"v":2623},{"d":"1990-11-19","o":2.9,"h":3.01,"l":2.9,"c":2.97,"v":20660},{"d":"1990-11-20","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":328},{"d":"1990-11-21","o":2.9,"h":3.05,"l":2.9,"c":3.05,"v":12789},{"d":"1990-11-23","o":2.94,"h":3.05,"l":2.94,"c":3.05,"v":5575},{"d":"1990-11-26","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":1640},{"d":"1990-11-27","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"1990-11-28","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":328},{"d":"1990-11-29","o":3.13,"h":3.13,"l":2.94,"c":3.05,"v":22955},{"d":"1990-11-30","o":3.05,"h":3.05,"l":2.9,"c":2.9,"v":9838},{"d":"1990-12-03","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":656},{"d":"1990-12-04","o":2.94,"h":3.05,"l":2.9,"c":2.9,"v":9182},{"d":"1990-12-05","o":3.05,"h":3.05,"l":2.94,"c":3.05,"v":4263},{"d":"1990-12-06","o":2.9,"h":3.13,"l":2.9,"c":3.13,"v":9182},{"d":"1990-12-07","o":3.13,"h":3.2,"l":3.13,"c":3.2,"v":2296},{"d":"1990-12-10","o":3.2,"h":3.2,"l":2.97,"c":3.01,"v":68210},{"d":"1990-12-11","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"1990-12-12","o":3.2,"h":3.2,"l":2.97,"c":2.97,"v":9182},{"d":"1990-12-13","o":2.97,"h":3.05,"l":2.9,"c":2.9,"v":114448},{"d":"1990-12-14","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":656},{"d":"1990-12-17","o":2.9,"h":3.13,"l":2.9,"c":2.9,"v":6887},{"d":"1990-12-18","o":3.13,"h":3.13,"l":2.97,"c":3.05,"v":7214},{"d":"1990-12-19","o":2.9,"h":3.2,"l":2.9,"c":2.9,"v":17052},{"d":"1990-12-20","o":3.2,"h":3.2,"l":2.9,"c":2.9,"v":51485},{"d":"1990-12-21","o":3.01,"h":3.01,"l":2.9,"c":2.9,"v":18364},{"d":"1990-12-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":5247},{"d":"1990-12-26","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"1990-12-27","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":4263},{"d":"1990-12-28","o":2.9,"h":3.05,"l":2.9,"c":3.05,"v":81327},{"d":"1990-12-31","o":2.97,"h":2.97,"l":2.9,"c":2.9,"v":3607},{"d":"1991-01-02","o":3.09,"h":3.09,"l":2.97,"c":2.97,"v":15413},{"d":"1991-01-03","o":3.13,"h":3.13,"l":2.97,"c":2.97,"v":4591},{"d":"1991-01-04","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":9182},{"d":"1991-01-07","o":2.97,"h":3.09,"l":2.97,"c":3.09,"v":13117},{"d":"1991-01-08","o":2.97,"h":3.05,"l":2.97,"c":2.97,"v":10494},{"d":"1991-01-09","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1991-01-10","o":2.97,"h":3.05,"l":2.97,"c":3.05,"v":3935},{"d":"1991-01-11","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"1991-01-14","o":3.13,"h":3.13,"l":2.97,"c":2.97,"v":4919},{"d":"1991-01-15","o":3.01,"h":3.13,"l":3.01,"c":3.13,"v":8198},{"d":"1991-01-16","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"1991-01-17","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"1991-01-18","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"1991-01-21","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":2623},{"d":"1991-01-22","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":10822},{"d":"1991-01-23","o":2.97,"h":3.05,"l":2.97,"c":3.05,"v":58372},{"d":"1991-01-24","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":328},{"d":"1991-01-25","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":656},{"d":"1991-01-28","o":2.97,"h":3.01,"l":2.97,"c":3.01,"v":35417},{"d":"1991-01-29","o":3.05,"h":3.05,"l":2.9,"c":2.9,"v":19676},{"d":"1991-01-30","o":2.97,"h":3.13,"l":2.9,"c":3.13,"v":30170},{"d":"1991-01-31","o":2.9,"h":3.01,"l":2.9,"c":3.01,"v":20988},{"d":"1991-02-01","o":2.97,"h":3.13,"l":2.97,"c":3.13,"v":1968},{"d":"1991-02-04","o":2.97,"h":3.05,"l":2.9,"c":3.05,"v":19020},{"d":"1991-02-05","o":2.9,"h":3.09,"l":2.82,"c":3.09,"v":76408},{"d":"1991-02-06","o":3.05,"h":3.09,"l":2.9,"c":2.9,"v":21971},{"d":"1991-02-07","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":2623},{"d":"1991-02-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":984},{"d":"1991-02-11","o":2.9,"h":3.05,"l":2.9,"c":2.94,"v":33449},{"d":"1991-02-12","o":3.13,"h":3.13,"l":2.97,"c":3.13,"v":43287},{"d":"1991-02-13","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"1991-02-14","o":2.97,"h":3.2,"l":2.97,"c":2.97,"v":9510},{"d":"1991-02-15","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":5247},{"d":"1991-02-19","o":2.97,"h":3.05,"l":2.97,"c":3.05,"v":7542},{"d":"1991-02-20","o":3.2,"h":3.2,"l":2.97,"c":3.2,"v":3279},{"d":"1991-02-21","o":3.2,"h":3.2,"l":2.97,"c":3.05,"v":18036},{"d":"1991-02-22","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"1991-02-25","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1312},{"d":"1991-02-26","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":656},{"d":"1991-02-27","o":3.2,"h":3.2,"l":2.97,"c":2.97,"v":5247},{"d":"1991-02-28","o":3.2,"h":3.2,"l":3.16,"c":3.2,"v":3935},{"d":"1991-03-01","o":3.2,"h":3.2,"l":3.05,"c":3.13,"v":22627},{"d":"1991-03-04","o":3.2,"h":3.2,"l":3.05,"c":3.2,"v":9510},{"d":"1991-03-05","o":3.2,"h":3.2,"l":3.05,"c":3.2,"v":4263},{"d":"1991-03-06","o":3.2,"h":3.35,"l":3.2,"c":3.35,"v":15085},{"d":"1991-03-07","o":3.35,"h":3.35,"l":3.2,"c":3.35,"v":984},{"d":"1991-03-08","o":3.35,"h":3.35,"l":3.2,"c":3.2,"v":3935},{"d":"1991-03-11","o":3.35,"h":3.35,"l":3.2,"c":3.35,"v":20660},{"d":"1991-03-12","o":3.13,"h":3.35,"l":3.13,"c":3.13,"v":17052},{"d":"1991-03-13","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":328},{"d":"1991-03-14","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":1312},{"d":"1991-03-15","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"1991-03-18","o":3.35,"h":3.35,"l":3.13,"c":3.2,"v":21971},{"d":"1991-03-19","o":3.13,"h":3.2,"l":3.13,"c":3.2,"v":33121},{"d":"1991-03-20","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":2296},{"d":"1991-03-21","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1991-03-22","o":3.35,"h":3.35,"l":3.24,"c":3.24,"v":2951},{"d":"1991-03-25","o":3.35,"h":3.35,"l":3.28,"c":3.28,"v":3935},{"d":"1991-03-26","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":656},{"d":"1991-03-27","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1991-03-28","o":3.28,"h":3.35,"l":3.28,"c":3.35,"v":54437},{"d":"1991-04-01","o":3.32,"h":3.35,"l":3.32,"c":3.35,"v":12789},{"d":"1991-04-02","o":3.35,"h":3.43,"l":3.28,"c":3.43,"v":3607},{"d":"1991-04-03","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":656},{"d":"1991-04-04","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1991-04-05","o":3.39,"h":3.51,"l":3.28,"c":3.51,"v":14429},{"d":"1991-04-08","o":3.51,"h":3.51,"l":3.35,"c":3.35,"v":1640},{"d":"1991-04-09","o":3.51,"h":3.58,"l":3.51,"c":3.58,"v":8854},{"d":"1991-04-10","o":3.58,"h":3.58,"l":3.51,"c":3.51,"v":3607},{"d":"1991-04-11","o":3.51,"h":3.58,"l":3.51,"c":3.58,"v":3935},{"d":"1991-04-12","o":3.43,"h":3.54,"l":3.43,"c":3.43,"v":5903},{"d":"1991-04-15","o":3.43,"h":3.58,"l":3.43,"c":3.54,"v":14101},{"d":"1991-04-16","o":3.66,"h":3.66,"l":3.51,"c":3.62,"v":12133},{"d":"1991-04-17","o":3.62,"h":3.66,"l":3.62,"c":3.66,"v":12461},{"d":"1991-04-18","o":3.74,"h":3.74,"l":3.58,"c":3.58,"v":4591},{"d":"1991-04-19","o":3.74,"h":3.74,"l":3.58,"c":3.66,"v":9182},{"d":"1991-04-22","o":3.81,"h":3.81,"l":3.58,"c":3.58,"v":1640},{"d":"1991-04-23","o":3.58,"h":3.74,"l":3.58,"c":3.62,"v":390567},{"d":"1991-04-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":1312},{"d":"1991-04-25","o":3.62,"h":3.62,"l":3.58,"c":3.58,"v":16397},{"d":"1991-04-26","o":3.66,"h":3.66,"l":3.43,"c":3.43,"v":61979},{"d":"1991-04-29","o":3.47,"h":3.58,"l":3.13,"c":3.13,"v":104610},{"d":"1991-04-30","o":3.24,"h":3.24,"l":3.2,"c":3.2,"v":23611},{"d":"1991-05-01","o":3.13,"h":3.35,"l":3.13,"c":3.35,"v":27546},{"d":"1991-05-02","o":3.13,"h":3.43,"l":3.13,"c":3.43,"v":4591},{"d":"1991-05-03","o":3.13,"h":3.28,"l":2.97,"c":2.97,"v":62963},{"d":"1991-05-06","o":3.2,"h":3.2,"l":2.97,"c":3.2,"v":5247},{"d":"1991-05-07","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":5247},{"d":"1991-05-08","o":3.05,"h":3.2,"l":3.05,"c":3.2,"v":20660},{"d":"1991-05-09","o":3.05,"h":3.09,"l":3.05,"c":3.09,"v":44599},{"d":"1991-05-10","o":3.09,"h":3.09,"l":2.97,"c":2.97,"v":26562},{"d":"1991-05-13","o":3.05,"h":3.05,"l":2.97,"c":2.97,"v":2951},{"d":"1991-05-14","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":7214},{"d":"1991-05-15","o":3.05,"h":3.05,"l":2.74,"c":2.78,"v":29186},{"d":"1991-05-16","o":2.82,"h":2.82,"l":2.67,"c":2.67,"v":16397},{"d":"1991-05-17","o":2.67,"h":2.82,"l":2.63,"c":2.74,"v":12789},{"d":"1991-05-20","o":2.59,"h":2.74,"l":2.59,"c":2.59,"v":22627},{"d":"1991-05-21","o":2.74,"h":2.74,"l":2.59,"c":2.74,"v":7542},{"d":"1991-05-22","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":328},{"d":"1991-05-23","o":2.59,"h":2.74,"l":2.59,"c":2.67,"v":8526},{"d":"1991-05-24","o":2.67,"h":2.67,"l":2.59,"c":2.63,"v":11806},{"d":"1991-05-28","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":6559},{"d":"1991-05-29","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":984},{"d":"1991-05-30","o":2.74,"h":2.74,"l":2.59,"c":2.59,"v":14429},{"d":"1991-05-31","o":2.74,"h":2.74,"l":2.59,"c":2.59,"v":4919},{"d":"1991-06-03","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":2296},{"d":"1991-06-04","o":2.59,"h":2.74,"l":2.59,"c":2.74,"v":5247},{"d":"1991-06-05","o":2.67,"h":2.67,"l":2.52,"c":2.59,"v":36072},{"d":"1991-06-06","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":984},{"d":"1991-06-07","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":1312},{"d":"1991-06-10","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":1968},{"d":"1991-06-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":10494},{"d":"1991-06-12","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":3935},{"d":"1991-06-13","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":984},{"d":"1991-06-14","o":2.59,"h":2.74,"l":2.59,"c":2.67,"v":11150},{"d":"1991-06-17","o":2.59,"h":2.74,"l":2.59,"c":2.74,"v":4263},{"d":"1991-06-18","o":2.59,"h":2.67,"l":2.52,"c":2.59,"v":11806},{"d":"1991-06-19","o":2.67,"h":2.67,"l":2.52,"c":2.59,"v":9510},{"d":"1991-06-20","o":2.67,"h":2.67,"l":2.52,"c":2.52,"v":9182},{"d":"1991-06-21","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":14757},{"d":"1991-06-24","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":9182},{"d":"1991-06-25","o":2.52,"h":2.59,"l":2.44,"c":2.59,"v":20332},{"d":"1991-06-26","o":2.59,"h":2.59,"l":2.44,"c":2.48,"v":16069},{"d":"1991-06-27","o":2.44,"h":2.44,"l":2.06,"c":2.06,"v":36400},{"d":"1991-06-28","o":2.06,"h":2.21,"l":2.06,"c":2.06,"v":21643},{"d":"1991-07-01","o":1.83,"h":1.91,"l":1.68,"c":1.75,"v":71489},{"d":"1991-07-02","o":1.91,"h":1.98,"l":1.79,"c":1.91,"v":36072},{"d":"1991-07-03","o":1.98,"h":1.98,"l":1.83,"c":1.98,"v":39024},{"d":"1991-07-05","o":1.98,"h":2.13,"l":1.94,"c":2.13,"v":18036},{"d":"1991-07-08","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":3607},{"d":"1991-07-09","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":11478},{"d":"1991-07-10","o":2.29,"h":2.29,"l":2.13,"c":2.29,"v":86246},{"d":"1991-07-11","o":2.29,"h":2.29,"l":2.13,"c":2.13,"v":59028},{"d":"1991-07-12","o":2.13,"h":2.29,"l":2.13,"c":2.13,"v":58044},{"d":"1991-07-15","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":2623},{"d":"1991-07-16","o":2.29,"h":2.29,"l":2.13,"c":2.29,"v":36072},{"d":"1991-07-17","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":15741},{"d":"1991-07-18","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":3279},{"d":"1991-07-19","o":2.25,"h":2.29,"l":2.25,"c":2.29,"v":5575},{"d":"1991-07-22","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1640},{"d":"1991-07-23","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":42631},{"d":"1991-07-24","o":2.36,"h":2.36,"l":2.21,"c":2.21,"v":41975},{"d":"1991-07-25","o":2.36,"h":2.36,"l":2.21,"c":2.33,"v":3279},{"d":"1991-07-26","o":2.29,"h":2.36,"l":2.21,"c":2.36,"v":22299},{"d":"1991-07-29","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"1991-07-30","o":2.29,"h":2.29,"l":2.21,"c":2.21,"v":3279},{"d":"1991-07-31","o":2.29,"h":2.29,"l":2.21,"c":2.25,"v":12461},{"d":"1991-08-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1312},{"d":"1991-08-02","o":2.29,"h":2.29,"l":2.13,"c":2.25,"v":11806},{"d":"1991-08-05","o":2.21,"h":2.21,"l":2.06,"c":2.13,"v":55093},{"d":"1991-08-06","o":2.06,"h":2.21,"l":1.98,"c":1.98,"v":41319},{"d":"1991-08-07","o":2.21,"h":2.21,"l":1.98,"c":2.02,"v":26562},{"d":"1991-08-08","o":1.98,"h":2.06,"l":1.91,"c":2.06,"v":29842},{"d":"1991-08-09","o":1.83,"h":1.98,"l":1.83,"c":1.87,"v":8198},{"d":"1991-08-12","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":1312},{"d":"1991-08-13","o":1.87,"h":1.98,"l":1.75,"c":1.91,"v":20332},{"d":"1991-08-14","o":1.91,"h":1.98,"l":1.83,"c":1.94,"v":98380},{"d":"1991-08-15","o":1.98,"h":1.98,"l":1.83,"c":1.98,"v":78048},{"d":"1991-08-16","o":1.83,"h":1.98,"l":1.75,"c":1.75,"v":9510},{"d":"1991-08-19","o":1.83,"h":1.87,"l":1.79,"c":1.87,"v":15413},{"d":"1991-08-20","o":1.91,"h":1.91,"l":1.83,"c":1.83,"v":71817},{"d":"1991-08-21","o":1.83,"h":1.94,"l":1.83,"c":1.91,"v":18364},{"d":"1991-08-22","o":1.98,"h":1.98,"l":1.83,"c":1.98,"v":6231},{"d":"1991-08-23","o":1.98,"h":1.98,"l":1.91,"c":1.98,"v":37712},{"d":"1991-08-26","o":1.98,"h":1.98,"l":1.91,"c":1.94,"v":12461},{"d":"1991-08-27","o":1.98,"h":2.02,"l":1.91,"c":1.94,"v":32465},{"d":"1991-08-28","o":1.98,"h":1.98,"l":1.91,"c":1.98,"v":11806},{"d":"1991-08-29","o":1.94,"h":1.98,"l":1.91,"c":1.98,"v":40008},{"d":"1991-08-30","o":1.94,"h":1.94,"l":1.91,"c":1.91,"v":18692},{"d":"1991-09-03","o":1.98,"h":1.98,"l":1.91,"c":1.91,"v":22955},{"d":"1991-09-04","o":1.94,"h":1.98,"l":1.91,"c":1.94,"v":27218},{"d":"1991-09-05","o":1.98,"h":2.02,"l":1.91,"c":2.02,"v":44599},{"d":"1991-09-06","o":1.91,"h":2.06,"l":1.91,"c":2.06,"v":42303},{"d":"1991-09-09","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":2951},{"d":"1991-09-10","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":3279},{"d":"1991-09-11","o":2.02,"h":2.06,"l":1.98,"c":2.06,"v":38696},{"d":"1991-09-12","o":2.06,"h":2.06,"l":1.98,"c":1.98,"v":2623},{"d":"1991-09-13","o":1.98,"h":2.13,"l":1.98,"c":1.98,"v":33449},{"d":"1991-09-16","o":2.06,"h":2.13,"l":1.98,"c":1.98,"v":24595},{"d":"1991-09-17","o":2.13,"h":2.13,"l":1.98,"c":2.13,"v":2951},{"d":"1991-09-18","o":2.13,"h":2.13,"l":1.98,"c":1.98,"v":7214},{"d":"1991-09-19","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1991-09-20","o":2.21,"h":2.21,"l":2.02,"c":2.02,"v":1312},{"d":"1991-09-23","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1991-09-24","o":1.98,"h":2.02,"l":1.94,"c":1.98,"v":52141},{"d":"1991-09-25","o":1.94,"h":2.13,"l":1.94,"c":2.02,"v":19348},{"d":"1991-09-26","o":1.91,"h":2.06,"l":1.91,"c":1.91,"v":53125},{"d":"1991-09-27","o":1.98,"h":1.98,"l":1.91,"c":1.91,"v":15741},{"d":"1991-09-30","o":1.91,"h":2.06,"l":1.91,"c":2.06,"v":12133},{"d":"1991-10-01","o":2.06,"h":2.06,"l":1.91,"c":2.06,"v":21316},{"d":"1991-10-02","o":2.06,"h":2.06,"l":1.91,"c":2.06,"v":1968},{"d":"1991-10-03","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1991-10-04","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":984},{"d":"1991-10-07","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1991-10-08","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":328},{"d":"1991-10-09","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":1640},{"d":"1991-10-10","o":1.91,"h":2.06,"l":1.91,"c":1.91,"v":48534},{"d":"1991-10-11","o":2.06,"h":2.06,"l":1.83,"c":1.83,"v":49518},{"d":"1991-10-14","o":1.98,"h":1.98,"l":1.68,"c":1.72,"v":180362},{"d":"1991-10-15","o":1.72,"h":1.83,"l":1.68,"c":1.83,"v":92805},{"d":"1991-10-16","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":18364},{"d":"1991-10-17","o":1.83,"h":1.91,"l":1.75,"c":1.83,"v":71817},{"d":"1991-10-18","o":1.83,"h":1.91,"l":1.83,"c":1.91,"v":43615},{"d":"1991-10-21","o":1.83,"h":1.98,"l":1.83,"c":1.98,"v":1312},{"d":"1991-10-22","o":1.98,"h":1.98,"l":1.83,"c":1.87,"v":51813},{"d":"1991-10-23","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":4263},{"d":"1991-10-24","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":6559},{"d":"1991-10-25","o":1.91,"h":1.98,"l":1.83,"c":1.83,"v":12461},{"d":"1991-10-28","o":1.98,"h":1.98,"l":1.83,"c":1.91,"v":12789},{"d":"1991-10-29","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":19348},{"d":"1991-10-30","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":6559},{"d":"1991-10-31","o":1.83,"h":1.98,"l":1.83,"c":1.98,"v":13445},{"d":"1991-11-01","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":36728},{"d":"1991-11-04","o":1.91,"h":1.98,"l":1.83,"c":1.83,"v":30498},{"d":"1991-11-05","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":5575},{"d":"1991-11-06","o":1.83,"h":1.91,"l":1.83,"c":1.91,"v":40008},{"d":"1991-11-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":328},{"d":"1991-11-08","o":1.83,"h":1.91,"l":1.83,"c":1.91,"v":9838},{"d":"1991-11-11","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":9838},{"d":"1991-11-12","o":1.83,"h":1.98,"l":1.83,"c":1.91,"v":8198},{"d":"1991-11-13","o":1.98,"h":1.98,"l":1.75,"c":1.98,"v":149865},{"d":"1991-11-14","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":96084},{"d":"1991-11-15","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":2623},{"d":"1991-11-18","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":25907},{"d":"1991-11-19","o":1.87,"h":1.98,"l":1.83,"c":1.83,"v":53453},{"d":"1991-11-20","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":7542},{"d":"1991-11-21","o":1.83,"h":1.98,"l":1.75,"c":1.91,"v":120023},{"d":"1991-11-22","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":22955},{"d":"1991-11-25","o":1.75,"h":1.91,"l":1.75,"c":1.75,"v":6887},{"d":"1991-11-26","o":1.75,"h":1.91,"l":1.75,"c":1.75,"v":23611},{"d":"1991-11-27","o":1.83,"h":1.83,"l":1.75,"c":1.83,"v":21643},{"d":"1991-11-29","o":1.75,"h":1.83,"l":1.68,"c":1.68,"v":13117},{"d":"1991-12-02","o":1.75,"h":1.83,"l":1.6,"c":1.83,"v":22627},{"d":"1991-12-03","o":1.72,"h":1.83,"l":1.68,"c":1.68,"v":11478},{"d":"1991-12-04","o":1.83,"h":1.83,"l":1.72,"c":1.72,"v":20332},{"d":"1991-12-05","o":1.6,"h":1.83,"l":1.6,"c":1.72,"v":5575},{"d":"1991-12-06","o":1.75,"h":1.75,"l":1.64,"c":1.64,"v":34105},{"d":"1991-12-09","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":6887},{"d":"1991-12-10","o":1.68,"h":1.83,"l":1.68,"c":1.83,"v":9510},{"d":"1991-12-11","o":1.68,"h":1.83,"l":1.68,"c":1.68,"v":12461},{"d":"1991-12-12","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"1991-12-13","o":1.83,"h":1.83,"l":1.6,"c":1.75,"v":15741},{"d":"1991-12-16","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":3279},{"d":"1991-12-17","o":1.64,"h":1.68,"l":1.6,"c":1.64,"v":17052},{"d":"1991-12-18","o":1.68,"h":1.68,"l":1.6,"c":1.6,"v":25907},{"d":"1991-12-19","o":1.52,"h":1.6,"l":1.52,"c":1.52,"v":27546},{"d":"1991-12-20","o":1.68,"h":1.68,"l":1.64,"c":1.64,"v":32137},{"d":"1991-12-23","o":1.75,"h":1.75,"l":1.52,"c":1.52,"v":9510},{"d":"1991-12-24","o":1.52,"h":1.68,"l":1.52,"c":1.6,"v":74113},{"d":"1991-12-26","o":1.68,"h":1.68,"l":1.52,"c":1.6,"v":19348},{"d":"1991-12-27","o":1.52,"h":1.68,"l":1.52,"c":1.68,"v":20988},{"d":"1991-12-30","o":1.6,"h":1.75,"l":1.6,"c":1.75,"v":29186},{"d":"1991-12-31","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":9182},{"d":"1992-01-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1312},{"d":"1992-01-03","o":1.75,"h":1.75,"l":1.68,"c":1.75,"v":7870},{"d":"1992-01-06","o":1.64,"h":1.68,"l":1.6,"c":1.68,"v":24923},{"d":"1992-01-07","o":1.75,"h":1.75,"l":1.6,"c":1.75,"v":2951},{"d":"1992-01-08","o":1.68,"h":1.83,"l":1.68,"c":1.83,"v":73457},{"d":"1992-01-09","o":1.83,"h":1.91,"l":1.83,"c":1.91,"v":28858},{"d":"1992-01-10","o":1.91,"h":1.91,"l":1.75,"c":1.91,"v":14429},{"d":"1992-01-13","o":1.87,"h":1.91,"l":1.83,"c":1.91,"v":13445},{"d":"1992-01-14","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"1992-01-15","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":1640},{"d":"1992-01-16","o":1.91,"h":1.91,"l":1.75,"c":1.87,"v":79359},{"d":"1992-01-17","o":1.91,"h":1.91,"l":1.87,"c":1.91,"v":7214},{"d":"1992-01-20","o":1.91,"h":1.91,"l":1.87,"c":1.91,"v":10166},{"d":"1992-01-21","o":1.91,"h":1.91,"l":1.75,"c":1.83,"v":4919},{"d":"1992-01-22","o":1.91,"h":1.94,"l":1.83,"c":1.94,"v":34433},{"d":"1992-01-23","o":1.91,"h":2.02,"l":1.91,"c":1.91,"v":78704},{"d":"1992-01-24","o":1.94,"h":1.98,"l":1.91,"c":1.94,"v":44927},{"d":"1992-01-27","o":1.83,"h":1.98,"l":1.83,"c":1.91,"v":43943},{"d":"1992-01-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":984},{"d":"1992-01-29","o":1.79,"h":1.91,"l":1.79,"c":1.83,"v":50501},{"d":"1992-01-30","o":1.75,"h":1.91,"l":1.75,"c":1.79,"v":36728},{"d":"1992-01-31","o":1.91,"h":1.91,"l":1.75,"c":1.75,"v":1640},{"d":"1992-02-03","o":1.87,"h":1.87,"l":1.75,"c":1.79,"v":46566},{"d":"1992-02-04","o":1.91,"h":1.91,"l":1.83,"c":1.83,"v":2951},{"d":"1992-02-05","o":1.91,"h":1.98,"l":1.83,"c":1.98,"v":56076},{"d":"1992-02-06","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":11150},{"d":"1992-02-07","o":1.98,"h":1.98,"l":1.83,"c":1.98,"v":18364},{"d":"1992-02-10","o":1.91,"h":1.98,"l":1.91,"c":1.91,"v":13117},{"d":"1992-02-11","o":1.83,"h":1.98,"l":1.83,"c":1.98,"v":33777},{"d":"1992-02-12","o":1.98,"h":1.98,"l":1.87,"c":1.87,"v":146258},{"d":"1992-02-13","o":1.83,"h":1.98,"l":1.83,"c":1.91,"v":24595},{"d":"1992-02-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":6231},{"d":"1992-02-18","o":1.98,"h":1.98,"l":1.91,"c":1.91,"v":7542},{"d":"1992-02-19","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":20004},{"d":"1992-02-20","o":1.83,"h":1.98,"l":1.83,"c":1.98,"v":20660},{"d":"1992-02-21","o":1.83,"h":1.98,"l":1.83,"c":1.83,"v":24923},{"d":"1992-02-24","o":1.91,"h":1.98,"l":1.83,"c":1.83,"v":30826},{"d":"1992-02-25","o":1.83,"h":1.98,"l":1.83,"c":1.83,"v":20660},{"d":"1992-02-26","o":1.98,"h":1.98,"l":1.83,"c":1.98,"v":84606},{"d":"1992-02-27","o":1.83,"h":1.98,"l":1.83,"c":1.91,"v":74113},{"d":"1992-02-28","o":1.91,"h":1.91,"l":1.83,"c":1.91,"v":22299},{"d":"1992-03-02","o":1.83,"h":1.91,"l":1.75,"c":1.75,"v":35745},{"d":"1992-03-03","o":1.83,"h":1.91,"l":1.75,"c":1.87,"v":173148},{"d":"1992-03-04","o":1.75,"h":1.87,"l":1.75,"c":1.75,"v":111497},{"d":"1992-03-05","o":1.91,"h":1.91,"l":1.75,"c":1.91,"v":57388},{"d":"1992-03-06","o":1.91,"h":1.98,"l":1.91,"c":1.91,"v":44271},{"d":"1992-03-09","o":2.06,"h":2.06,"l":1.91,"c":1.98,"v":120023},{"d":"1992-03-10","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":445659},{"d":"1992-03-11","o":1.98,"h":1.98,"l":1.91,"c":1.98,"v":163310},{"d":"1992-03-12","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":85918},{"d":"1992-03-13","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":5247},{"d":"1992-03-16","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":39680},{"d":"1992-03-17","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":22955},{"d":"1992-03-18","o":1.98,"h":1.98,"l":1.94,"c":1.98,"v":25579},{"d":"1992-03-19","o":1.94,"h":2.06,"l":1.91,"c":1.98,"v":41975},{"d":"1992-03-20","o":1.98,"h":2.02,"l":1.91,"c":2.02,"v":39680},{"d":"1992-03-23","o":2.06,"h":2.06,"l":1.91,"c":2.06,"v":41975},{"d":"1992-03-24","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":2296},{"d":"1992-03-25","o":2.06,"h":2.06,"l":1.91,"c":1.91,"v":10166},{"d":"1992-03-26","o":2.06,"h":2.29,"l":2.06,"c":2.21,"v":70833},{"d":"1992-03-27","o":2.06,"h":2.29,"l":2.06,"c":2.29,"v":18364},{"d":"1992-03-30","o":2.29,"h":2.29,"l":2.06,"c":2.29,"v":25907},{"d":"1992-03-31","o":2.29,"h":2.36,"l":2.21,"c":2.29,"v":52797},{"d":"1992-04-01","o":2.29,"h":2.29,"l":2.13,"c":2.21,"v":104610},{"d":"1992-04-02","o":2.29,"h":2.36,"l":2.13,"c":2.21,"v":68866},{"d":"1992-04-03","o":2.21,"h":2.29,"l":2.21,"c":2.29,"v":35745},{"d":"1992-04-06","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":12461},{"d":"1992-04-07","o":2.36,"h":2.36,"l":2.29,"c":2.33,"v":8854},{"d":"1992-04-08","o":2.36,"h":2.36,"l":2.21,"c":2.21,"v":5903},{"d":"1992-04-09","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":328},{"d":"1992-04-10","o":2.29,"h":2.29,"l":2.13,"c":2.21,"v":17052},{"d":"1992-04-13","o":2.29,"h":2.29,"l":2.21,"c":2.25,"v":10166},{"d":"1992-04-14","o":2.13,"h":2.25,"l":2.13,"c":2.25,"v":1640},{"d":"1992-04-15","o":2.21,"h":2.52,"l":2.21,"c":2.44,"v":37712},{"d":"1992-04-16","o":2.59,"h":2.59,"l":2.36,"c":2.36,"v":41319},{"d":"1992-04-20","o":2.52,"h":2.52,"l":2.36,"c":2.36,"v":15413},{"d":"1992-04-21","o":2.52,"h":2.52,"l":2.33,"c":2.33,"v":31481},{"d":"1992-04-22","o":2.33,"h":2.36,"l":2.29,"c":2.33,"v":25579},{"d":"1992-04-23","o":2.29,"h":2.44,"l":2.29,"c":2.44,"v":13117},{"d":"1992-04-24","o":2.44,"h":2.44,"l":2.29,"c":2.29,"v":22955},{"d":"1992-04-27","o":2.29,"h":2.36,"l":2.29,"c":2.29,"v":6559},{"d":"1992-04-28","o":2.29,"h":2.36,"l":2.17,"c":2.25,"v":20332},{"d":"1992-04-29","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":1312},{"d":"1992-04-30","o":2.36,"h":2.36,"l":2.25,"c":2.25,"v":10494},{"d":"1992-05-01","o":2.29,"h":2.44,"l":2.29,"c":2.36,"v":15085},{"d":"1992-05-04","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":4919},{"d":"1992-05-05","o":2.36,"h":2.44,"l":2.29,"c":2.44,"v":20332},{"d":"1992-05-06","o":2.4,"h":2.4,"l":2.29,"c":2.4,"v":14757},{"d":"1992-05-07","o":2.29,"h":2.44,"l":2.29,"c":2.44,"v":20332},{"d":"1992-05-08","o":2.33,"h":2.44,"l":2.29,"c":2.29,"v":2951},{"d":"1992-05-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3279},{"d":"1992-05-12","o":2.36,"h":2.44,"l":2.33,"c":2.44,"v":121663},{"d":"1992-05-13","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":10822},{"d":"1992-05-14","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":3279},{"d":"1992-05-15","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":12133},{"d":"1992-05-18","o":2.36,"h":2.36,"l":2.29,"c":2.29,"v":26235},{"d":"1992-05-19","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":656},{"d":"1992-05-20","o":2.29,"h":2.44,"l":2.29,"c":2.4,"v":30170},{"d":"1992-05-21","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"1992-05-22","o":2.33,"h":2.36,"l":2.33,"c":2.36,"v":3607},{"d":"1992-05-26","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1968},{"d":"1992-05-27","o":2.4,"h":2.4,"l":2.29,"c":2.29,"v":2951},{"d":"1992-05-28","o":2.44,"h":2.44,"l":2.29,"c":2.29,"v":21971},{"d":"1992-05-29","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":328},{"d":"1992-06-01","o":2.36,"h":2.44,"l":2.29,"c":2.29,"v":8854},{"d":"1992-06-02","o":2.29,"h":2.44,"l":2.21,"c":2.44,"v":9510},{"d":"1992-06-03","o":2.21,"h":2.25,"l":2.13,"c":2.25,"v":76080},{"d":"1992-06-04","o":2.29,"h":2.29,"l":2.21,"c":2.21,"v":7870},{"d":"1992-06-05","o":2.36,"h":2.36,"l":2.13,"c":2.13,"v":4919},{"d":"1992-06-08","o":2.36,"h":2.36,"l":2.29,"c":2.29,"v":656},{"d":"1992-06-09","o":2.21,"h":2.36,"l":2.21,"c":2.36,"v":13117},{"d":"1992-06-10","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":3279},{"d":"1992-06-11","o":2.29,"h":2.29,"l":2.17,"c":2.17,"v":7542},{"d":"1992-06-12","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":328},{"d":"1992-06-15","o":2.13,"h":2.17,"l":2.13,"c":2.17,"v":20004},{"d":"1992-06-16","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1992-06-17","o":2.29,"h":2.29,"l":2.17,"c":2.17,"v":5575},{"d":"1992-06-18","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":328},{"d":"1992-06-19","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":984},{"d":"1992-06-22","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1992-06-23","o":2.13,"h":2.17,"l":2.13,"c":2.17,"v":25907},{"d":"1992-06-24","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":3279},{"d":"1992-06-25","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":4263},{"d":"1992-06-26","o":2.29,"h":2.29,"l":2.13,"c":2.13,"v":19020},{"d":"1992-06-29","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":6559},{"d":"1992-06-30","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1992-07-01","o":2.17,"h":2.29,"l":2.13,"c":2.29,"v":12461},{"d":"1992-07-02","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":6887},{"d":"1992-07-06","o":2.29,"h":2.29,"l":2.13,"c":2.13,"v":10822},{"d":"1992-07-07","o":2.29,"h":2.29,"l":2.13,"c":2.29,"v":68866},{"d":"1992-07-08","o":2.36,"h":2.36,"l":2.21,"c":2.21,"v":31154},{"d":"1992-07-09","o":2.29,"h":2.36,"l":2.21,"c":2.36,"v":23939},{"d":"1992-07-10","o":2.29,"h":2.36,"l":2.29,"c":2.29,"v":20332},{"d":"1992-07-13","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":3279},{"d":"1992-07-14","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1992-07-15","o":2.33,"h":2.36,"l":2.29,"c":2.29,"v":108217},{"d":"1992-07-16","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":3607},{"d":"1992-07-17","o":2.29,"h":2.33,"l":2.25,"c":2.33,"v":22627},{"d":"1992-07-20","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":34433},{"d":"1992-07-21","o":2.33,"h":2.33,"l":2.21,"c":2.29,"v":21316},{"d":"1992-07-22","o":2.33,"h":2.33,"l":2.29,"c":2.29,"v":10494},{"d":"1992-07-23","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1992-07-24","o":2.25,"h":2.25,"l":2.21,"c":2.21,"v":6887},{"d":"1992-07-27","o":2.21,"h":2.33,"l":2.21,"c":2.33,"v":1640},{"d":"1992-07-28","o":2.29,"h":2.4,"l":2.25,"c":2.25,"v":28858},{"d":"1992-07-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":9838},{"d":"1992-07-30","o":2.25,"h":2.33,"l":2.25,"c":2.29,"v":14101},{"d":"1992-07-31","o":2.36,"h":2.36,"l":2.29,"c":2.29,"v":9838},{"d":"1992-08-03","o":2.33,"h":2.36,"l":2.33,"c":2.36,"v":1312},{"d":"1992-08-04","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":328},{"d":"1992-08-05","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":13117},{"d":"1992-08-06","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1992-08-07","o":2.25,"h":2.36,"l":2.25,"c":2.36,"v":37712},{"d":"1992-08-10","o":2.36,"h":2.36,"l":2.25,"c":2.36,"v":70177},{"d":"1992-08-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1640},{"d":"1992-08-12","o":2.36,"h":2.36,"l":2.25,"c":2.25,"v":3279},{"d":"1992-08-13","o":2.36,"h":2.36,"l":2.25,"c":2.25,"v":10822},{"d":"1992-08-14","o":2.33,"h":2.33,"l":2.25,"c":2.29,"v":8526},{"d":"1992-08-17","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":5575},{"d":"1992-08-18","o":2.21,"h":2.29,"l":2.21,"c":2.29,"v":6231},{"d":"1992-08-19","o":2.21,"h":2.29,"l":2.21,"c":2.21,"v":6231},{"d":"1992-08-20","o":2.17,"h":2.25,"l":2.13,"c":2.25,"v":154784},{"d":"1992-08-21","o":2.29,"h":2.29,"l":2.17,"c":2.17,"v":8198},{"d":"1992-08-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6559},{"d":"1992-08-25","o":2.33,"h":2.33,"l":2.13,"c":2.21,"v":24923},{"d":"1992-08-26","o":2.36,"h":2.36,"l":2.21,"c":2.21,"v":13445},{"d":"1992-08-27","o":2.36,"h":2.36,"l":2.21,"c":2.21,"v":10494},{"d":"1992-08-28","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":656},{"d":"1992-08-31","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":6559},{"d":"1992-09-01","o":2.36,"h":2.36,"l":2.29,"c":2.29,"v":15413},{"d":"1992-09-02","o":2.29,"h":2.33,"l":2.21,"c":2.21,"v":9510},{"d":"1992-09-03","o":2.21,"h":2.36,"l":2.21,"c":2.36,"v":3279},{"d":"1992-09-04","o":2.21,"h":2.29,"l":2.21,"c":2.29,"v":7214},{"d":"1992-09-08","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":6887},{"d":"1992-09-09","o":2.29,"h":2.29,"l":2.13,"c":2.13,"v":19348},{"d":"1992-09-10","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":2296},{"d":"1992-09-11","o":2.13,"h":2.17,"l":2.13,"c":2.17,"v":13117},{"d":"1992-09-14","o":2.13,"h":2.29,"l":2.06,"c":2.17,"v":26562},{"d":"1992-09-15","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":6559},{"d":"1992-09-16","o":2.13,"h":2.17,"l":2.13,"c":2.13,"v":14757},{"d":"1992-09-17","o":2.13,"h":2.29,"l":2.1,"c":2.1,"v":36728},{"d":"1992-09-18","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":4263},{"d":"1992-09-21","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":13117},{"d":"1992-09-22","o":2.17,"h":2.17,"l":2.06,"c":2.06,"v":13445},{"d":"1992-09-23","o":2.29,"h":2.29,"l":2.06,"c":2.06,"v":101003},{"d":"1992-09-24","o":2.1,"h":2.21,"l":2.06,"c":2.06,"v":57716},{"d":"1992-09-25","o":2.29,"h":2.29,"l":2.25,"c":2.25,"v":9838},{"d":"1992-09-28","o":2.29,"h":2.29,"l":2.06,"c":2.21,"v":12461},{"d":"1992-09-29","o":2.06,"h":2.13,"l":2.06,"c":2.1,"v":14101},{"d":"1992-09-30","o":2.29,"h":2.29,"l":2.06,"c":2.06,"v":8198},{"d":"1992-10-01","o":2.29,"h":2.29,"l":2.13,"c":2.29,"v":26235},{"d":"1992-10-02","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":8198},{"d":"1992-10-05","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":2296},{"d":"1992-10-06","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":12133},{"d":"1992-10-07","o":2.21,"h":2.29,"l":2.13,"c":2.13,"v":8526},{"d":"1992-10-08","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":34433},{"d":"1992-10-09","o":2.29,"h":2.29,"l":2.13,"c":2.29,"v":2951},{"d":"1992-10-12","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":328},{"d":"1992-10-13","o":2.21,"h":2.29,"l":2.13,"c":2.13,"v":9182},{"d":"1992-10-14","o":2.13,"h":2.36,"l":2.13,"c":2.33,"v":14101},{"d":"1992-10-15","o":2.36,"h":2.36,"l":2.25,"c":2.29,"v":33121},{"d":"1992-10-16","o":2.36,"h":2.36,"l":2.29,"c":2.36,"v":4919},{"d":"1992-10-19","o":2.29,"h":2.4,"l":2.29,"c":2.29,"v":16725},{"d":"1992-10-20","o":2.36,"h":2.52,"l":2.29,"c":2.29,"v":3279},{"d":"1992-10-21","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":6231},{"d":"1992-10-22","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":3607},{"d":"1992-10-23","o":2.36,"h":2.48,"l":2.36,"c":2.48,"v":36072},{"d":"1992-10-26","o":2.52,"h":2.52,"l":2.36,"c":2.36,"v":12461},{"d":"1992-10-27","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":3279},{"d":"1992-10-28","o":2.52,"h":2.52,"l":2.36,"c":2.36,"v":5903},{"d":"1992-10-29","o":2.36,"h":2.52,"l":2.36,"c":2.52,"v":51813},{"d":"1992-10-30","o":2.52,"h":2.52,"l":2.44,"c":2.48,"v":5247},{"d":"1992-11-02","o":2.52,"h":2.52,"l":2.36,"c":2.44,"v":16397},{"d":"1992-11-03","o":2.59,"h":2.59,"l":2.44,"c":2.59,"v":13773},{"d":"1992-11-04","o":2.52,"h":2.59,"l":2.44,"c":2.59,"v":26890},{"d":"1992-11-05","o":2.67,"h":2.67,"l":2.52,"c":2.59,"v":19348},{"d":"1992-11-06","o":2.67,"h":2.74,"l":2.52,"c":2.74,"v":21643},{"d":"1992-11-09","o":2.67,"h":2.67,"l":2.44,"c":2.52,"v":6559},{"d":"1992-11-10","o":2.59,"h":2.59,"l":2.48,"c":2.59,"v":11150},{"d":"1992-11-11","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":9838},{"d":"1992-11-12","o":2.59,"h":2.59,"l":2.44,"c":2.44,"v":1968},{"d":"1992-11-13","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":3607},{"d":"1992-11-16","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":3279},{"d":"1992-11-17","o":2.59,"h":2.59,"l":2.36,"c":2.52,"v":4263},{"d":"1992-11-18","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":19676},{"d":"1992-11-19","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1992-11-20","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1992-11-23","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":4919},{"d":"1992-11-24","o":2.67,"h":2.74,"l":2.59,"c":2.74,"v":20988},{"d":"1992-11-25","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":5247},{"d":"1992-11-27","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":2623},{"d":"1992-11-30","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":5247},{"d":"1992-12-01","o":2.59,"h":2.71,"l":2.59,"c":2.71,"v":4591},{"d":"1992-12-02","o":2.74,"h":2.74,"l":2.59,"c":2.59,"v":7870},{"d":"1992-12-03","o":2.74,"h":2.74,"l":2.59,"c":2.67,"v":24267},{"d":"1992-12-04","o":2.59,"h":2.74,"l":2.59,"c":2.67,"v":21643},{"d":"1992-12-07","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":3279},{"d":"1992-12-08","o":2.59,"h":2.74,"l":2.59,"c":2.74,"v":68538},{"d":"1992-12-09","o":2.59,"h":2.74,"l":2.59,"c":2.74,"v":13445},{"d":"1992-12-10","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"1992-12-11","o":2.74,"h":2.74,"l":2.63,"c":2.63,"v":7870},{"d":"1992-12-14","o":2.59,"h":2.74,"l":2.59,"c":2.71,"v":12789},{"d":"1992-12-15","o":2.67,"h":2.67,"l":2.52,"c":2.59,"v":25907},{"d":"1992-12-16","o":2.52,"h":2.67,"l":2.52,"c":2.67,"v":9838},{"d":"1992-12-17","o":2.67,"h":2.67,"l":2.52,"c":2.59,"v":21971},{"d":"1992-12-18","o":2.52,"h":2.67,"l":2.52,"c":2.67,"v":36400},{"d":"1992-12-21","o":2.67,"h":2.67,"l":2.52,"c":2.59,"v":20332},{"d":"1992-12-22","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":328},{"d":"1992-12-23","o":2.52,"h":2.74,"l":2.52,"c":2.63,"v":20332},{"d":"1992-12-24","o":2.52,"h":2.74,"l":2.52,"c":2.74,"v":3279},{"d":"1992-12-28","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":984},{"d":"1992-12-29","o":2.52,"h":2.74,"l":2.52,"c":2.67,"v":40336},{"d":"1992-12-30","o":2.52,"h":2.71,"l":2.52,"c":2.63,"v":27218},{"d":"1992-12-31","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":7542},{"d":"1993-01-04","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":7214},{"d":"1993-01-05","o":2.67,"h":2.67,"l":2.52,"c":2.55,"v":41975},{"d":"1993-01-06","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"1993-01-07","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"1993-01-08","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3607},{"d":"1993-01-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":4263},{"d":"1993-01-12","o":2.59,"h":2.67,"l":2.52,"c":2.67,"v":42631},{"d":"1993-01-13","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":9182},{"d":"1993-01-14","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":10494},{"d":"1993-01-15","o":2.52,"h":2.67,"l":2.52,"c":2.67,"v":22299},{"d":"1993-01-18","o":2.67,"h":2.67,"l":2.52,"c":2.52,"v":6887},{"d":"1993-01-19","o":2.52,"h":2.67,"l":2.52,"c":2.52,"v":12133},{"d":"1993-01-20","o":2.74,"h":2.82,"l":2.52,"c":2.82,"v":16397},{"d":"1993-01-21","o":2.82,"h":2.97,"l":2.67,"c":2.97,"v":81327},{"d":"1993-01-22","o":2.97,"h":3.13,"l":2.9,"c":2.9,"v":68866},{"d":"1993-01-25","o":3.13,"h":3.51,"l":3.05,"c":3.51,"v":84606},{"d":"1993-01-26","o":3.43,"h":3.43,"l":3.28,"c":3.43,"v":168557},{"d":"1993-01-27","o":3.2,"h":3.43,"l":3.2,"c":3.43,"v":4919},{"d":"1993-01-28","o":3.2,"h":3.43,"l":3.2,"c":3.35,"v":32465},{"d":"1993-01-29","o":3.2,"h":3.43,"l":3.2,"c":3.2,"v":129205},{"d":"1993-02-01","o":3.2,"h":3.32,"l":3.2,"c":3.32,"v":11806},{"d":"1993-02-02","o":3.2,"h":3.43,"l":3.2,"c":3.43,"v":2623},{"d":"1993-02-03","o":3.43,"h":3.43,"l":3.35,"c":3.35,"v":8198},{"d":"1993-02-04","o":3.2,"h":3.43,"l":3.2,"c":3.2,"v":57388},{"d":"1993-02-05","o":3.2,"h":3.43,"l":3.2,"c":3.32,"v":38696},{"d":"1993-02-08","o":3.35,"h":3.35,"l":3.2,"c":3.2,"v":1968},{"d":"1993-02-09","o":3.35,"h":3.35,"l":3.28,"c":3.28,"v":10822},{"d":"1993-02-10","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":3607},{"d":"1993-02-11","o":3.39,"h":3.51,"l":3.35,"c":3.51,"v":37056},{"d":"1993-02-12","o":3.39,"h":3.39,"l":3.28,"c":3.32,"v":18036},{"d":"1993-02-16","o":3.43,"h":3.43,"l":3.28,"c":3.35,"v":11150},{"d":"1993-02-17","o":3.35,"h":3.43,"l":3.35,"c":3.35,"v":36072},{"d":"1993-02-18","o":3.43,"h":3.43,"l":3.28,"c":3.43,"v":5575},{"d":"1993-02-19","o":3.43,"h":3.43,"l":3.28,"c":3.43,"v":10494},{"d":"1993-02-22","o":3.51,"h":3.51,"l":3.35,"c":3.35,"v":28858},{"d":"1993-02-23","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":984},{"d":"1993-02-24","o":3.28,"h":3.51,"l":3.28,"c":3.51,"v":11478},{"d":"1993-02-25","o":3.28,"h":3.35,"l":3.28,"c":3.28,"v":4591},{"d":"1993-02-26","o":3.32,"h":3.35,"l":3.28,"c":3.35,"v":23939},{"d":"1993-03-01","o":3.28,"h":3.43,"l":3.28,"c":3.43,"v":7542},{"d":"1993-03-02","o":3.35,"h":3.43,"l":3.28,"c":3.28,"v":3607},{"d":"1993-03-03","o":3.24,"h":3.43,"l":3.2,"c":3.43,"v":34433},{"d":"1993-03-04","o":3.43,"h":3.51,"l":3.32,"c":3.51,"v":23283},{"d":"1993-03-05","o":3.35,"h":3.51,"l":3.35,"c":3.35,"v":22299},{"d":"1993-03-08","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":984},{"d":"1993-03-09","o":3.39,"h":3.51,"l":3.39,"c":3.51,"v":7542},{"d":"1993-03-10","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":3607},{"d":"1993-03-11","o":3.39,"h":3.51,"l":3.35,"c":3.51,"v":26890},{"d":"1993-03-12","o":3.35,"h":3.51,"l":3.35,"c":3.43,"v":5903},{"d":"1993-03-15","o":3.35,"h":3.51,"l":3.35,"c":3.51,"v":10494},{"d":"1993-03-16","o":3.35,"h":3.43,"l":3.35,"c":3.43,"v":2296},{"d":"1993-03-17","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":5247},{"d":"1993-03-18","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":328},{"d":"1993-03-19","o":3.51,"h":3.51,"l":3.35,"c":3.51,"v":7214},{"d":"1993-03-22","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":7214},{"d":"1993-03-23","o":3.35,"h":3.51,"l":3.35,"c":3.51,"v":41319},{"d":"1993-03-24","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":2951},{"d":"1993-03-25","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":22627},{"d":"1993-03-26","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":6231},{"d":"1993-03-29","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":8526},{"d":"1993-03-30","o":3.43,"h":3.51,"l":3.43,"c":3.51,"v":5247},{"d":"1993-03-31","o":3.51,"h":3.58,"l":3.43,"c":3.51,"v":68210},{"d":"1993-04-01","o":3.47,"h":3.58,"l":3.43,"c":3.43,"v":7542},{"d":"1993-04-02","o":3.43,"h":3.51,"l":3.43,"c":3.47,"v":10494},{"d":"1993-04-05","o":3.43,"h":3.58,"l":3.43,"c":3.43,"v":4263},{"d":"1993-04-06","o":3.43,"h":3.58,"l":3.43,"c":3.58,"v":4919},{"d":"1993-04-07","o":3.43,"h":3.43,"l":3.35,"c":3.35,"v":2296},{"d":"1993-04-08","o":3.35,"h":3.51,"l":3.35,"c":3.47,"v":15413},{"d":"1993-04-12","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":1312},{"d":"1993-04-13","o":3.58,"h":3.66,"l":3.43,"c":3.51,"v":66898},{"d":"1993-04-14","o":3.51,"h":3.96,"l":3.51,"c":3.66,"v":103626},{"d":"1993-04-15","o":3.89,"h":3.89,"l":3.58,"c":3.58,"v":51813},{"d":"1993-04-16","o":3.43,"h":3.66,"l":3.43,"c":3.43,"v":5903},{"d":"1993-04-19","o":3.66,"h":3.66,"l":3.43,"c":3.43,"v":21643},{"d":"1993-04-20","o":3.51,"h":3.51,"l":3.28,"c":3.35,"v":82967},{"d":"1993-04-21","o":3.51,"h":3.51,"l":3.28,"c":3.51,"v":11150},{"d":"1993-04-22","o":3.51,"h":3.58,"l":3.35,"c":3.51,"v":43287},{"d":"1993-04-23","o":3.58,"h":3.66,"l":3.51,"c":3.51,"v":81983},{"d":"1993-04-26","o":3.51,"h":3.51,"l":3.28,"c":3.28,"v":32465},{"d":"1993-04-27","o":3.51,"h":3.51,"l":3.28,"c":3.51,"v":10822},{"d":"1993-04-28","o":3.51,"h":3.51,"l":3.35,"c":3.51,"v":22299},{"d":"1993-04-29","o":3.35,"h":3.58,"l":3.35,"c":3.35,"v":61651},{"d":"1993-04-30","o":3.58,"h":3.58,"l":3.43,"c":3.43,"v":8198},{"d":"1993-05-03","o":3.47,"h":3.51,"l":3.35,"c":3.35,"v":36728},{"d":"1993-05-04","o":3.35,"h":3.51,"l":3.35,"c":3.51,"v":2623},{"d":"1993-05-05","o":3.58,"h":3.58,"l":3.35,"c":3.35,"v":2951},{"d":"1993-05-06","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1993-05-07","o":3.35,"h":3.66,"l":3.35,"c":3.66,"v":7542},{"d":"1993-05-10","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":17708},{"d":"1993-05-11","o":3.43,"h":3.89,"l":3.43,"c":3.74,"v":147897},{"d":"1993-05-12","o":3.89,"h":3.89,"l":3.66,"c":3.77,"v":78704},{"d":"1993-05-13","o":3.81,"h":3.96,"l":3.66,"c":3.81,"v":79687},{"d":"1993-05-14","o":3.74,"h":3.89,"l":3.66,"c":3.77,"v":65914},{"d":"1993-05-17","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":1640},{"d":"1993-05-18","o":3.66,"h":3.81,"l":3.66,"c":3.74,"v":38368},{"d":"1993-05-19","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":77392},{"d":"1993-05-20","o":3.81,"h":3.89,"l":3.77,"c":3.89,"v":54765},{"d":"1993-05-21","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1993-05-24","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":328},{"d":"1993-05-25","o":3.74,"h":3.89,"l":3.66,"c":3.66,"v":4263},{"d":"1993-05-26","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"1993-05-27","o":3.66,"h":3.81,"l":3.66,"c":3.81,"v":24923},{"d":"1993-05-28","o":3.81,"h":3.81,"l":3.7,"c":3.7,"v":10822},{"d":"1993-06-01","o":3.66,"h":3.77,"l":3.66,"c":3.77,"v":14757},{"d":"1993-06-02","o":3.81,"h":3.81,"l":3.58,"c":3.81,"v":20332},{"d":"1993-06-03","o":3.58,"h":3.81,"l":3.58,"c":3.81,"v":3935},{"d":"1993-06-04","o":3.62,"h":3.7,"l":3.58,"c":3.58,"v":46238},{"d":"1993-06-07","o":3.58,"h":3.66,"l":3.51,"c":3.58,"v":77720},{"d":"1993-06-08","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":21971},{"d":"1993-06-09","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":24595},{"d":"1993-06-10","o":3.43,"h":3.51,"l":3.43,"c":3.51,"v":6231},{"d":"1993-06-11","o":3.51,"h":3.51,"l":3.28,"c":3.43,"v":33121},{"d":"1993-06-14","o":3.24,"h":3.35,"l":3.2,"c":3.2,"v":31481},{"d":"1993-06-15","o":3.2,"h":3.43,"l":3.2,"c":3.43,"v":93461},{"d":"1993-06-16","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":1640},{"d":"1993-06-17","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1993-06-18","o":3.35,"h":3.43,"l":3.35,"c":3.35,"v":32137},{"d":"1993-06-21","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":38368},{"d":"1993-06-22","o":3.43,"h":3.43,"l":3.28,"c":3.35,"v":30170},{"d":"1993-06-23","o":3.35,"h":3.39,"l":3.35,"c":3.39,"v":3935},{"d":"1993-06-24","o":3.43,"h":3.47,"l":3.43,"c":3.43,"v":32793},{"d":"1993-06-25","o":3.43,"h":3.47,"l":3.43,"c":3.43,"v":8526},{"d":"1993-06-28","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":5903},{"d":"1993-06-29","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":3279},{"d":"1993-06-30","o":3.47,"h":3.51,"l":3.47,"c":3.51,"v":4919},{"d":"1993-07-01","o":3.43,"h":3.51,"l":3.43,"c":3.51,"v":10166},{"d":"1993-07-02","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":3607},{"d":"1993-07-06","o":3.47,"h":3.51,"l":3.43,"c":3.43,"v":21971},{"d":"1993-07-07","o":3.47,"h":3.51,"l":3.47,"c":3.51,"v":1968},{"d":"1993-07-08","o":3.51,"h":3.51,"l":3.43,"c":3.51,"v":12133},{"d":"1993-07-09","o":3.43,"h":3.51,"l":3.43,"c":3.51,"v":14429},{"d":"1993-07-12","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":2296},{"d":"1993-07-13","o":3.58,"h":3.58,"l":3.51,"c":3.51,"v":6559},{"d":"1993-07-14","o":3.58,"h":3.58,"l":3.47,"c":3.51,"v":29514},{"d":"1993-07-15","o":3.58,"h":3.66,"l":3.58,"c":3.66,"v":86902},{"d":"1993-07-16","o":3.66,"h":3.66,"l":3.58,"c":3.66,"v":6559},{"d":"1993-07-19","o":3.62,"h":3.66,"l":3.58,"c":3.66,"v":10494},{"d":"1993-07-20","o":3.66,"h":3.74,"l":3.58,"c":3.74,"v":25579},{"d":"1993-07-21","o":3.89,"h":3.89,"l":3.66,"c":3.74,"v":16069},{"d":"1993-07-22","o":3.7,"h":3.7,"l":3.66,"c":3.66,"v":3279},{"d":"1993-07-23","o":3.66,"h":3.81,"l":3.66,"c":3.81,"v":53125},{"d":"1993-07-26","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":3279},{"d":"1993-07-27","o":3.81,"h":3.81,"l":3.58,"c":3.58,"v":15741},{"d":"1993-07-28","o":3.81,"h":3.81,"l":3.58,"c":3.58,"v":23939},{"d":"1993-07-29","o":3.81,"h":3.81,"l":3.58,"c":3.66,"v":9510},{"d":"1993-07-30","o":3.58,"h":3.74,"l":3.58,"c":3.74,"v":14757},{"d":"1993-08-02","o":3.81,"h":3.81,"l":3.77,"c":3.77,"v":2951},{"d":"1993-08-03","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":984},{"d":"1993-08-04","o":3.58,"h":3.66,"l":3.58,"c":3.66,"v":3935},{"d":"1993-08-05","o":3.58,"h":3.66,"l":3.58,"c":3.66,"v":13117},{"d":"1993-08-06","o":3.66,"h":3.66,"l":3.51,"c":3.51,"v":14101},{"d":"1993-08-09","o":3.74,"h":3.74,"l":3.58,"c":3.74,"v":10166},{"d":"1993-08-10","o":3.51,"h":3.66,"l":3.51,"c":3.66,"v":8854},{"d":"1993-08-11","o":3.62,"h":3.81,"l":3.62,"c":3.81,"v":2623},{"d":"1993-08-12","o":3.66,"h":3.66,"l":3.51,"c":3.62,"v":6559},{"d":"1993-08-13","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1993-08-16","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":328},{"d":"1993-08-17","o":3.58,"h":3.81,"l":3.58,"c":3.81,"v":3935},{"d":"1993-08-18","o":3.7,"h":3.81,"l":3.58,"c":3.81,"v":21643},{"d":"1993-08-19","o":3.66,"h":3.81,"l":3.58,"c":3.7,"v":27546},{"d":"1993-08-20","o":3.66,"h":3.81,"l":3.58,"c":3.81,"v":9838},{"d":"1993-08-23","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":3607},{"d":"1993-08-24","o":3.81,"h":3.81,"l":3.58,"c":3.58,"v":33777},{"d":"1993-08-25","o":3.66,"h":3.81,"l":3.66,"c":3.81,"v":19020},{"d":"1993-08-26","o":3.81,"h":3.81,"l":3.7,"c":3.81,"v":16397},{"d":"1993-08-27","o":3.66,"h":3.74,"l":3.66,"c":3.66,"v":13773},{"d":"1993-08-30","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":984},{"d":"1993-08-31","o":3.66,"h":3.81,"l":3.58,"c":3.74,"v":73129},{"d":"1993-09-01","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":2623},{"d":"1993-09-02","o":3.58,"h":3.81,"l":3.58,"c":3.58,"v":6887},{"d":"1993-09-03","o":3.58,"h":3.7,"l":3.58,"c":3.62,"v":376138},{"d":"1993-09-07","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":656},{"d":"1993-09-08","o":3.7,"h":3.7,"l":3.66,"c":3.66,"v":8854},{"d":"1993-09-09","o":3.81,"h":3.81,"l":3.58,"c":3.58,"v":1312},{"d":"1993-09-10","o":3.81,"h":3.81,"l":3.58,"c":3.58,"v":4263},{"d":"1993-09-13","o":3.66,"h":3.74,"l":3.66,"c":3.7,"v":13773},{"d":"1993-09-14","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"1993-09-15","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":6559},{"d":"1993-09-16","o":3.66,"h":3.89,"l":3.66,"c":3.74,"v":107890},{"d":"1993-09-17","o":3.74,"h":3.96,"l":3.74,"c":3.89,"v":175116},{"d":"1993-09-20","o":3.96,"h":3.96,"l":3.81,"c":3.89,"v":33449},{"d":"1993-09-21","o":3.89,"h":3.96,"l":3.74,"c":3.74,"v":63291},{"d":"1993-09-22","o":3.89,"h":3.89,"l":3.74,"c":3.77,"v":18692},{"d":"1993-09-23","o":3.77,"h":3.96,"l":3.74,"c":3.74,"v":88542},{"d":"1993-09-24","o":4.04,"h":4.12,"l":3.89,"c":3.93,"v":38696},{"d":"1993-09-27","o":4.12,"h":4.12,"l":3.96,"c":4.12,"v":25251},{"d":"1993-09-28","o":3.89,"h":4.12,"l":3.89,"c":4.12,"v":11806},{"d":"1993-09-29","o":4.12,"h":4.12,"l":4.04,"c":4.12,"v":3935},{"d":"1993-09-30","o":4.12,"h":4.12,"l":3.96,"c":4.12,"v":48534},{"d":"1993-10-01","o":4.04,"h":4.12,"l":3.89,"c":4.12,"v":34433},{"d":"1993-10-04","o":4.12,"h":4.12,"l":4,"c":4,"v":3935},{"d":"1993-10-05","o":4.04,"h":4.04,"l":3.81,"c":3.81,"v":5247},{"d":"1993-10-06","o":4.04,"h":4.12,"l":4.04,"c":4.12,"v":28530},{"d":"1993-10-07","o":4.19,"h":4.19,"l":3.96,"c":4.19,"v":12133},{"d":"1993-10-08","o":4.19,"h":4.19,"l":3.96,"c":4.19,"v":4263},{"d":"1993-10-11","o":4.19,"h":4.35,"l":3.96,"c":4.27,"v":28530},{"d":"1993-10-12","o":4.35,"h":4.35,"l":4.12,"c":4.19,"v":72801},{"d":"1993-10-13","o":4.35,"h":4.35,"l":4.19,"c":4.19,"v":100347},{"d":"1993-10-14","o":4.19,"h":4.35,"l":4.19,"c":4.27,"v":15741},{"d":"1993-10-15","o":4.12,"h":4.19,"l":4.04,"c":4.15,"v":52469},{"d":"1993-10-18","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":47550},{"d":"1993-10-19","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":19348},{"d":"1993-10-20","o":4.19,"h":4.19,"l":4.04,"c":4.04,"v":8526},{"d":"1993-10-21","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":3935},{"d":"1993-10-22","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"1993-10-25","o":4.19,"h":4.19,"l":4.04,"c":4.12,"v":13773},{"d":"1993-10-26","o":4.04,"h":4.19,"l":4.04,"c":4.19,"v":8526},{"d":"1993-10-27","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":656},{"d":"1993-10-28","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":8854},{"d":"1993-10-29","o":4.19,"h":4.19,"l":4.04,"c":4.12,"v":32137},{"d":"1993-11-01","o":4.04,"h":4.19,"l":4.04,"c":4.19,"v":14757},{"d":"1993-11-02","o":4.04,"h":4.19,"l":4.04,"c":4.19,"v":14101},{"d":"1993-11-03","o":4.12,"h":4.12,"l":4.04,"c":4.04,"v":10166},{"d":"1993-11-04","o":4.04,"h":4.04,"l":3.96,"c":4.04,"v":22955},{"d":"1993-11-05","o":3.96,"h":4,"l":3.96,"c":3.96,"v":22955},{"d":"1993-11-08","o":3.96,"h":4.04,"l":3.96,"c":4,"v":14757},{"d":"1993-11-09","o":3.96,"h":4,"l":3.96,"c":3.96,"v":16725},{"d":"1993-11-10","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":328},{"d":"1993-11-11","o":3.96,"h":4.04,"l":3.96,"c":4.04,"v":16725},{"d":"1993-11-12","o":4,"h":4.04,"l":3.96,"c":3.96,"v":3279},{"d":"1993-11-15","o":3.96,"h":4.04,"l":3.96,"c":4.04,"v":9838},{"d":"1993-11-16","o":3.96,"h":4.04,"l":3.96,"c":4.04,"v":7542},{"d":"1993-11-17","o":3.96,"h":4.04,"l":3.96,"c":4.04,"v":11806},{"d":"1993-11-18","o":3.96,"h":4.04,"l":3.96,"c":4.04,"v":8198},{"d":"1993-11-19","o":3.96,"h":3.96,"l":3.89,"c":3.96,"v":7214},{"d":"1993-11-22","o":3.89,"h":3.96,"l":3.89,"c":3.89,"v":7870},{"d":"1993-11-23","o":3.89,"h":3.96,"l":3.89,"c":3.96,"v":41319},{"d":"1993-11-24","o":3.96,"h":3.96,"l":3.89,"c":3.89,"v":10166},{"d":"1993-11-26","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1993-11-29","o":3.93,"h":3.96,"l":3.81,"c":3.89,"v":28858},{"d":"1993-11-30","o":3.81,"h":3.89,"l":3.74,"c":3.89,"v":11478},{"d":"1993-12-01","o":3.85,"h":3.89,"l":3.85,"c":3.89,"v":9182},{"d":"1993-12-02","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1993-12-03","o":3.89,"h":3.89,"l":3.81,"c":3.81,"v":29842},{"d":"1993-12-06","o":3.81,"h":3.89,"l":3.81,"c":3.81,"v":10494},{"d":"1993-12-07","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":3607},{"d":"1993-12-08","o":3.89,"h":3.96,"l":3.81,"c":3.81,"v":42631},{"d":"1993-12-09","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":984},{"d":"1993-12-10","o":3.81,"h":3.96,"l":3.81,"c":3.96,"v":7870},{"d":"1993-12-13","o":3.81,"h":3.96,"l":3.81,"c":3.96,"v":10822},{"d":"1993-12-14","o":3.81,"h":3.89,"l":3.81,"c":3.89,"v":4919},{"d":"1993-12-15","o":3.96,"h":3.96,"l":3.81,"c":3.96,"v":6231},{"d":"1993-12-16","o":3.81,"h":3.89,"l":3.81,"c":3.89,"v":16725},{"d":"1993-12-17","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1993-12-20","o":3.89,"h":3.89,"l":3.81,"c":3.81,"v":6559},{"d":"1993-12-21","o":3.89,"h":3.89,"l":3.81,"c":3.81,"v":3607},{"d":"1993-12-22","o":3.89,"h":3.89,"l":3.81,"c":3.81,"v":6559},{"d":"1993-12-23","o":3.81,"h":3.93,"l":3.81,"c":3.93,"v":8198},{"d":"1993-12-27","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":0},{"d":"1993-12-28","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":656},{"d":"1993-12-29","o":3.96,"h":3.96,"l":3.89,"c":3.89,"v":7870},{"d":"1993-12-30","o":3.89,"h":3.89,"l":3.74,"c":3.85,"v":28202},{"d":"1993-12-31","o":3.85,"h":3.89,"l":3.74,"c":3.89,"v":8526},{"d":"1994-01-03","o":3.89,"h":3.89,"l":3.74,"c":3.85,"v":27546},{"d":"1994-01-04","o":3.74,"h":3.89,"l":3.74,"c":3.89,"v":23611},{"d":"1994-01-05","o":3.74,"h":3.89,"l":3.74,"c":3.89,"v":1312},{"d":"1994-01-06","o":3.89,"h":3.89,"l":3.74,"c":3.74,"v":4591},{"d":"1994-01-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":656},{"d":"1994-01-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":2623},{"d":"1994-01-11","o":3.89,"h":3.89,"l":3.74,"c":3.81,"v":53781},{"d":"1994-01-12","o":3.74,"h":3.81,"l":3.74,"c":3.74,"v":31154},{"d":"1994-01-13","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":8198},{"d":"1994-01-14","o":3.74,"h":3.89,"l":3.74,"c":3.89,"v":4263},{"d":"1994-01-17","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":8526},{"d":"1994-01-18","o":3.89,"h":3.89,"l":3.74,"c":3.74,"v":15741},{"d":"1994-01-19","o":3.89,"h":3.89,"l":3.74,"c":3.74,"v":19348},{"d":"1994-01-20","o":3.81,"h":3.81,"l":3.66,"c":3.81,"v":8526},{"d":"1994-01-21","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":16397},{"d":"1994-01-24","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":2296},{"d":"1994-01-25","o":3.66,"h":3.89,"l":3.66,"c":3.74,"v":7214},{"d":"1994-01-26","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":2296},{"d":"1994-01-27","o":3.66,"h":3.81,"l":3.66,"c":3.66,"v":11806},{"d":"1994-01-28","o":3.89,"h":3.89,"l":3.66,"c":3.85,"v":21316},{"d":"1994-01-31","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":8526},{"d":"1994-02-01","o":3.81,"h":3.81,"l":3.66,"c":3.66,"v":13773},{"d":"1994-02-02","o":3.66,"h":3.77,"l":3.66,"c":3.77,"v":15741},{"d":"1994-02-03","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":3607},{"d":"1994-02-04","o":3.89,"h":3.89,"l":3.81,"c":3.89,"v":20332},{"d":"1994-02-07","o":3.89,"h":3.89,"l":3.81,"c":3.81,"v":22955},{"d":"1994-02-08","o":3.74,"h":3.96,"l":3.74,"c":3.81,"v":11806},{"d":"1994-02-09","o":3.74,"h":3.81,"l":3.74,"c":3.74,"v":11478},{"d":"1994-02-10","o":3.89,"h":3.89,"l":3.74,"c":3.74,"v":12789},{"d":"1994-02-11","o":3.89,"h":3.89,"l":3.74,"c":3.81,"v":14101},{"d":"1994-02-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":7214},{"d":"1994-02-15","o":3.81,"h":3.89,"l":3.74,"c":3.74,"v":27874},{"d":"1994-02-16","o":3.89,"h":3.89,"l":3.74,"c":3.74,"v":5903},{"d":"1994-02-17","o":3.77,"h":3.89,"l":3.74,"c":3.81,"v":17380},{"d":"1994-02-18","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":3607},{"d":"1994-02-22","o":3.7,"h":3.81,"l":3.66,"c":3.77,"v":9182},{"d":"1994-02-23","o":3.81,"h":3.81,"l":3.66,"c":3.66,"v":2296},{"d":"1994-02-24","o":3.77,"h":3.77,"l":3.66,"c":3.66,"v":6559},{"d":"1994-02-25","o":3.74,"h":3.74,"l":3.66,"c":3.66,"v":7542},{"d":"1994-02-28","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":1640},{"d":"1994-03-01","o":3.66,"h":3.81,"l":3.66,"c":3.81,"v":4591},{"d":"1994-03-02","o":3.66,"h":3.81,"l":3.58,"c":3.66,"v":17380},{"d":"1994-03-03","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":1312},{"d":"1994-03-04","o":3.66,"h":3.81,"l":3.66,"c":3.74,"v":5247},{"d":"1994-03-07","o":3.66,"h":3.74,"l":3.66,"c":3.74,"v":1968},{"d":"1994-03-08","o":3.77,"h":3.81,"l":3.77,"c":3.81,"v":21316},{"d":"1994-03-09","o":3.66,"h":3.74,"l":3.66,"c":3.66,"v":14429},{"d":"1994-03-10","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":2296},{"d":"1994-03-11","o":3.66,"h":3.81,"l":3.66,"c":3.74,"v":6559},{"d":"1994-03-14","o":3.66,"h":3.89,"l":3.66,"c":3.66,"v":1312},{"d":"1994-03-15","o":3.74,"h":3.74,"l":3.66,"c":3.66,"v":7214},{"d":"1994-03-16","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":3607},{"d":"1994-03-17","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":1640},{"d":"1994-03-18","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"1994-03-21","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":328},{"d":"1994-03-22","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"1994-03-23","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"1994-03-24","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":2296},{"d":"1994-03-25","o":3.74,"h":3.89,"l":3.66,"c":3.89,"v":5575},{"d":"1994-03-28","o":3.77,"h":3.77,"l":3.66,"c":3.66,"v":6559},{"d":"1994-03-29","o":3.81,"h":3.81,"l":3.66,"c":3.66,"v":10166},{"d":"1994-03-30","o":3.74,"h":3.74,"l":3.58,"c":3.66,"v":24267},{"d":"1994-03-31","o":3.58,"h":3.66,"l":3.51,"c":3.51,"v":23939},{"d":"1994-04-04","o":3.51,"h":3.66,"l":3.51,"c":3.54,"v":36072},{"d":"1994-04-05","o":3.66,"h":3.66,"l":3.51,"c":3.51,"v":3279},{"d":"1994-04-06","o":3.51,"h":3.58,"l":3.51,"c":3.58,"v":2296},{"d":"1994-04-07","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":2623},{"d":"1994-04-08","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":328},{"d":"1994-04-11","o":3.51,"h":3.51,"l":3.35,"c":3.35,"v":20660},{"d":"1994-04-12","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":984},{"d":"1994-04-13","o":3.43,"h":3.43,"l":3.35,"c":3.43,"v":7214},{"d":"1994-04-14","o":3.66,"h":3.66,"l":3.51,"c":3.66,"v":60012},{"d":"1994-04-15","o":3.66,"h":3.66,"l":3.43,"c":3.66,"v":30170},{"d":"1994-04-18","o":3.43,"h":3.51,"l":3.43,"c":3.51,"v":19020},{"d":"1994-04-19","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":984},{"d":"1994-04-20","o":3.43,"h":3.58,"l":3.43,"c":3.43,"v":19348},{"d":"1994-04-21","o":3.58,"h":3.58,"l":3.43,"c":3.43,"v":66242},{"d":"1994-04-22","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":44599},{"d":"1994-04-25","o":3.58,"h":3.66,"l":3.43,"c":3.66,"v":21643},{"d":"1994-04-26","o":3.66,"h":3.66,"l":3.43,"c":3.43,"v":3279},{"d":"1994-04-28","o":3.66,"h":3.66,"l":3.43,"c":3.47,"v":5903},{"d":"1994-04-29","o":3.66,"h":3.66,"l":3.43,"c":3.43,"v":7214},{"d":"1994-05-02","o":3.66,"h":3.66,"l":3.43,"c":3.58,"v":10166},{"d":"1994-05-03","o":3.43,"h":3.66,"l":3.43,"c":3.62,"v":22627},{"d":"1994-05-04","o":3.66,"h":3.66,"l":3.58,"c":3.66,"v":13117},{"d":"1994-05-05","o":3.66,"h":3.74,"l":3.66,"c":3.72,"v":40008},{"d":"1994-05-06","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":0},{"d":"1994-05-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":984},{"d":"1994-05-10","o":3.74,"h":3.81,"l":3.58,"c":3.66,"v":46894},{"d":"1994-05-11","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":656},{"d":"1994-05-12","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":7870},{"d":"1994-05-13","o":3.85,"h":3.89,"l":3.71,"c":3.74,"v":22627},{"d":"1994-05-16","o":3.74,"h":3.89,"l":3.74,"c":3.89,"v":6559},{"d":"1994-05-17","o":3.77,"h":3.89,"l":3.74,"c":3.81,"v":48534},{"d":"1994-05-18","o":3.93,"h":4.12,"l":3.81,"c":4.12,"v":52797},{"d":"1994-05-19","o":4.12,"h":4.27,"l":3.89,"c":4.19,"v":63619},{"d":"1994-05-20","o":4.27,"h":4.8,"l":4.27,"c":4.73,"v":296778},{"d":"1994-05-23","o":4.42,"h":4.65,"l":4.42,"c":4.5,"v":185281},{"d":"1994-05-24","o":4.57,"h":4.65,"l":4.27,"c":4.42,"v":73129},{"d":"1994-05-25","o":4.27,"h":4.65,"l":4.27,"c":4.5,"v":133796},{"d":"1994-05-26","o":4.65,"h":4.65,"l":4.42,"c":4.65,"v":5903},{"d":"1994-05-27","o":4.65,"h":4.65,"l":4.42,"c":4.65,"v":13445},{"d":"1994-05-31","o":4.5,"h":4.65,"l":4.42,"c":4.65,"v":11150},{"d":"1994-06-01","o":4.65,"h":4.65,"l":4.42,"c":4.57,"v":16397},{"d":"1994-06-02","o":4.5,"h":4.73,"l":4.5,"c":4.73,"v":50501},{"d":"1994-06-03","o":4.73,"h":4.73,"l":4.57,"c":4.57,"v":7870},{"d":"1994-06-06","o":4.73,"h":4.73,"l":4.57,"c":4.57,"v":11478},{"d":"1994-06-07","o":4.69,"h":4.73,"l":4.57,"c":4.73,"v":20988},{"d":"1994-06-08","o":4.71,"h":4.73,"l":4.57,"c":4.57,"v":18692},{"d":"1994-06-09","o":4.57,"h":5.03,"l":4.57,"c":4.99,"v":92149},{"d":"1994-06-10","o":5.03,"h":5.11,"l":4.88,"c":4.99,"v":43943},{"d":"1994-06-13","o":5.11,"h":5.11,"l":4.88,"c":4.88,"v":12789},{"d":"1994-06-14","o":5.03,"h":5.03,"l":4.88,"c":5.03,"v":11478},{"d":"1994-06-15","o":4.88,"h":4.88,"l":4.65,"c":4.8,"v":60667},{"d":"1994-06-16","o":4.73,"h":4.8,"l":4.65,"c":4.8,"v":89525},{"d":"1994-06-17","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":58044},{"d":"1994-06-20","o":4.57,"h":4.8,"l":4.57,"c":4.8,"v":29514},{"d":"1994-06-21","o":4.57,"h":4.73,"l":4.57,"c":4.73,"v":26562},{"d":"1994-06-22","o":4.73,"h":4.73,"l":4.57,"c":4.73,"v":11478},{"d":"1994-06-23","o":4.57,"h":4.69,"l":4.57,"c":4.57,"v":76736},{"d":"1994-06-24","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":19676},{"d":"1994-06-27","o":4.54,"h":4.65,"l":4.5,"c":4.65,"v":39024},{"d":"1994-06-28","o":4.65,"h":4.73,"l":4.65,"c":4.65,"v":9838},{"d":"1994-06-29","o":4.61,"h":4.73,"l":4.57,"c":4.73,"v":49190},{"d":"1994-06-30","o":4.73,"h":4.8,"l":4.57,"c":4.8,"v":59356},{"d":"1994-07-01","o":4.8,"h":4.96,"l":4.73,"c":4.96,"v":95428},{"d":"1994-07-05","o":4.88,"h":5.41,"l":4.88,"c":5.11,"v":205285},{"d":"1994-07-06","o":5.41,"h":5.41,"l":5.11,"c":5.26,"v":25579},{"d":"1994-07-07","o":5.3,"h":5.34,"l":5.18,"c":5.18,"v":58700},{"d":"1994-07-08","o":5.11,"h":5.34,"l":5.11,"c":5.11,"v":18036},{"d":"1994-07-11","o":5.18,"h":5.26,"l":5.11,"c":5.11,"v":25579},{"d":"1994-07-12","o":5.11,"h":5.26,"l":5.03,"c":5.11,"v":49846},{"d":"1994-07-13","o":5.11,"h":5.11,"l":4.96,"c":5.03,"v":70505},{"d":"1994-07-14","o":5.11,"h":5.11,"l":5.03,"c":5.11,"v":15741},{"d":"1994-07-15","o":5.18,"h":5.18,"l":5.03,"c":5.18,"v":32137},{"d":"1994-07-18","o":5.11,"h":5.18,"l":5.03,"c":5.18,"v":12789},{"d":"1994-07-19","o":5.18,"h":5.18,"l":5.03,"c":5.03,"v":37712},{"d":"1994-07-20","o":5.18,"h":5.18,"l":5.03,"c":5.18,"v":24267},{"d":"1994-07-21","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"1994-07-22","o":5.03,"h":5.18,"l":5.03,"c":5.11,"v":63291},{"d":"1994-07-25","o":5.03,"h":5.18,"l":5.03,"c":5.18,"v":1968},{"d":"1994-07-26","o":5.1,"h":5.18,"l":5.03,"c":5.03,"v":27218},{"d":"1994-07-27","o":5.03,"h":5.18,"l":5.03,"c":5.03,"v":14101},{"d":"1994-07-28","o":5.03,"h":5.11,"l":5.03,"c":5.03,"v":23283},{"d":"1994-07-29","o":5.18,"h":5.18,"l":5.03,"c":5.03,"v":17380},{"d":"1994-08-01","o":4.96,"h":5.03,"l":4.96,"c":5,"v":44927},{"d":"1994-08-02","o":4.96,"h":5.03,"l":4.96,"c":5.03,"v":101331},{"d":"1994-08-03","o":4.96,"h":5.11,"l":4.96,"c":5.11,"v":51813},{"d":"1994-08-04","o":5.11,"h":5.11,"l":4.99,"c":4.99,"v":11150},{"d":"1994-08-05","o":4.99,"h":5.07,"l":4.99,"c":5.07,"v":656},{"d":"1994-08-08","o":5.11,"h":5.11,"l":4.96,"c":4.96,"v":9182},{"d":"1994-08-09","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":7214},{"d":"1994-08-10","o":5.11,"h":5.11,"l":4.96,"c":5.11,"v":15741},{"d":"1994-08-11","o":4.96,"h":5.11,"l":4.96,"c":5.11,"v":5247},{"d":"1994-08-12","o":4.96,"h":5.15,"l":4.96,"c":5.03,"v":46566},{"d":"1994-08-15","o":5.07,"h":5.2,"l":5.03,"c":5.2,"v":14757},{"d":"1994-08-16","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":656},{"d":"1994-08-17","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":4591},{"d":"1994-08-18","o":5.26,"h":5.26,"l":5.11,"c":5.11,"v":4919},{"d":"1994-08-19","o":5.26,"h":5.26,"l":5.11,"c":5.18,"v":24595},{"d":"1994-08-22","o":5.11,"h":5.26,"l":5.11,"c":5.22,"v":22627},{"d":"1994-08-23","o":5.26,"h":5.26,"l":5.11,"c":5.18,"v":14757},{"d":"1994-08-24","o":5.26,"h":5.26,"l":5.18,"c":5.18,"v":5247},{"d":"1994-08-25","o":5.11,"h":5.26,"l":5.11,"c":5.22,"v":24267},{"d":"1994-08-26","o":5.26,"h":5.26,"l":5.18,"c":5.26,"v":12789},{"d":"1994-08-29","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"1994-08-30","o":5.11,"h":5.26,"l":5.11,"c":5.26,"v":5575},{"d":"1994-08-31","o":5.11,"h":5.26,"l":5.11,"c":5.26,"v":8526},{"d":"1994-09-01","o":5.26,"h":5.26,"l":5.11,"c":5.26,"v":24923},{"d":"1994-09-02","o":5.26,"h":5.49,"l":5.18,"c":5.49,"v":173148},{"d":"1994-09-06","o":5.57,"h":5.72,"l":5.34,"c":5.49,"v":57716},{"d":"1994-09-07","o":5.64,"h":5.72,"l":5.49,"c":5.53,"v":34761},{"d":"1994-09-08","o":5.49,"h":5.64,"l":5.41,"c":5.41,"v":82311},{"d":"1994-09-09","o":5.34,"h":5.41,"l":5.26,"c":5.34,"v":63947},{"d":"1994-09-12","o":5.34,"h":5.34,"l":5.18,"c":5.34,"v":28530},{"d":"1994-09-13","o":5.18,"h":5.34,"l":5.18,"c":5.18,"v":18364},{"d":"1994-09-14","o":5.11,"h":5.18,"l":5.03,"c":5.03,"v":18036},{"d":"1994-09-15","o":5.18,"h":5.18,"l":5.03,"c":5.18,"v":12133},{"d":"1994-09-16","o":5.18,"h":5.18,"l":5.03,"c":5.18,"v":7870},{"d":"1994-09-19","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":3279},{"d":"1994-09-20","o":5.07,"h":5.18,"l":5.03,"c":5.03,"v":5903},{"d":"1994-09-21","o":5.03,"h":5.18,"l":4.96,"c":4.96,"v":20004},{"d":"1994-09-22","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2951},{"d":"1994-09-23","o":5.03,"h":5.03,"l":4.96,"c":5.03,"v":11150},{"d":"1994-09-26","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":656},{"d":"1994-09-27","o":4.88,"h":4.96,"l":4.76,"c":4.8,"v":34105},{"d":"1994-09-28","o":5.03,"h":5.03,"l":4.8,"c":4.8,"v":11150},{"d":"1994-09-29","o":4.96,"h":5.11,"l":4.8,"c":5.11,"v":48206},{"d":"1994-09-30","o":5.11,"h":5.11,"l":4.88,"c":4.99,"v":18692},{"d":"1994-10-03","o":5.11,"h":5.11,"l":4.88,"c":5.11,"v":12461},{"d":"1994-10-04","o":5.11,"h":5.11,"l":4.88,"c":4.88,"v":26562},{"d":"1994-10-05","o":4.88,"h":4.88,"l":4.72,"c":4.8,"v":29842},{"d":"1994-10-06","o":4.96,"h":4.96,"l":4.66,"c":4.66,"v":13773},{"d":"1994-10-07","o":4.88,"h":4.88,"l":4.65,"c":4.65,"v":5247},{"d":"1994-10-10","o":4.8,"h":4.8,"l":4.65,"c":4.73,"v":39680},{"d":"1994-10-11","o":4.65,"h":4.8,"l":4.65,"c":4.73,"v":4591},{"d":"1994-10-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1640},{"d":"1994-10-13","o":4.73,"h":4.96,"l":4.73,"c":4.88,"v":60339},{"d":"1994-10-14","o":4.88,"h":4.88,"l":4.8,"c":4.88,"v":36072},{"d":"1994-10-17","o":4.8,"h":4.88,"l":4.65,"c":4.69,"v":75424},{"d":"1994-10-18","o":4.57,"h":4.8,"l":4.57,"c":4.57,"v":25251},{"d":"1994-10-19","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":3279},{"d":"1994-10-20","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":0},{"d":"1994-10-21","o":4.54,"h":4.61,"l":4.54,"c":4.57,"v":9838},{"d":"1994-10-24","o":4.5,"h":4.65,"l":4.5,"c":4.5,"v":34761},{"d":"1994-10-25","o":4.57,"h":4.57,"l":4.27,"c":4.27,"v":36072},{"d":"1994-10-26","o":4.5,"h":4.5,"l":4.41,"c":4.42,"v":14101},{"d":"1994-10-27","o":4.27,"h":4.5,"l":4.27,"c":4.5,"v":97724},{"d":"1994-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":984},{"d":"1994-10-31","o":4.5,"h":4.5,"l":4.35,"c":4.46,"v":57060},{"d":"1994-11-01","o":4.29,"h":4.5,"l":4.29,"c":4.37,"v":48206},{"d":"1994-11-02","o":4.42,"h":4.42,"l":4.35,"c":4.35,"v":12133},{"d":"1994-11-03","o":4.35,"h":4.46,"l":4.35,"c":4.35,"v":62635},{"d":"1994-11-04","o":4.5,"h":4.5,"l":4.35,"c":4.35,"v":16397},{"d":"1994-11-07","o":4.27,"h":4.45,"l":4.27,"c":4.45,"v":6887},{"d":"1994-11-08","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"1994-11-09","o":4.35,"h":4.42,"l":4.27,"c":4.35,"v":50501},{"d":"1994-11-10","o":4.27,"h":4.42,"l":4.27,"c":4.35,"v":31809},{"d":"1994-11-11","o":4.42,"h":4.42,"l":4.27,"c":4.27,"v":5903},{"d":"1994-11-14","o":4.42,"h":4.42,"l":4.27,"c":4.27,"v":2623},{"d":"1994-11-15","o":4.27,"h":4.42,"l":4.27,"c":4.27,"v":17380},{"d":"1994-11-16","o":4.27,"h":4.34,"l":4.27,"c":4.27,"v":15741},{"d":"1994-11-17","o":4.27,"h":4.34,"l":4.27,"c":4.34,"v":13117},{"d":"1994-11-18","o":4.19,"h":4.35,"l":4.19,"c":4.27,"v":27218},{"d":"1994-11-21","o":4.35,"h":4.35,"l":4.31,"c":4.35,"v":28858},{"d":"1994-11-22","o":4.29,"h":4.33,"l":4.29,"c":4.33,"v":22955},{"d":"1994-11-23","o":4.19,"h":4.38,"l":4.19,"c":4.27,"v":32465},{"d":"1994-11-25","o":4.29,"h":4.29,"l":4.29,"c":4.29,"v":11806},{"d":"1994-11-28","o":4.42,"h":4.5,"l":4.27,"c":4.42,"v":37712},{"d":"1994-11-29","o":4.42,"h":4.57,"l":4.42,"c":4.57,"v":6559},{"d":"1994-11-30","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":18364},{"d":"1994-12-01","o":4.57,"h":4.73,"l":4.5,"c":4.54,"v":97068},{"d":"1994-12-02","o":4.53,"h":4.65,"l":4.42,"c":4.65,"v":27546},{"d":"1994-12-05","o":4.65,"h":4.65,"l":4.42,"c":4.42,"v":18692},{"d":"1994-12-06","o":4.5,"h":4.5,"l":4.42,"c":4.5,"v":6231},{"d":"1994-12-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1994-12-08","o":4.65,"h":4.65,"l":4.42,"c":4.42,"v":2296},{"d":"1994-12-09","o":4.46,"h":4.65,"l":4.42,"c":4.65,"v":7214},{"d":"1994-12-12","o":4.57,"h":4.65,"l":4.42,"c":4.65,"v":33449},{"d":"1994-12-13","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":5247},{"d":"1994-12-14","o":4.42,"h":4.65,"l":4.42,"c":4.65,"v":18036},{"d":"1994-12-15","o":4.66,"h":4.88,"l":4.66,"c":4.73,"v":66570},{"d":"1994-12-16","o":4.88,"h":4.88,"l":4.8,"c":4.8,"v":9838},{"d":"1994-12-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":328},{"d":"1994-12-20","o":5.03,"h":5.03,"l":4.88,"c":4.89,"v":42959},{"d":"1994-12-21","o":4.88,"h":5.03,"l":4.88,"c":4.88,"v":23283},{"d":"1994-12-22","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1994-12-23","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1994-12-27","o":4.84,"h":4.84,"l":4.8,"c":4.8,"v":1640},{"d":"1994-12-28","o":4.8,"h":4.92,"l":4.8,"c":4.8,"v":8198},{"d":"1994-12-29","o":4.88,"h":5.03,"l":4.8,"c":4.8,"v":16069},{"d":"1994-12-30","o":4.88,"h":4.88,"l":4.8,"c":4.8,"v":30498},{"d":"1995-01-03","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":38696},{"d":"1995-01-04","o":4.8,"h":4.96,"l":4.8,"c":4.8,"v":15741},{"d":"1995-01-05","o":4.96,"h":4.96,"l":4.8,"c":4.8,"v":656},{"d":"1995-01-06","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":15741},{"d":"1995-01-09","o":4.8,"h":4.84,"l":4.8,"c":4.84,"v":15741},{"d":"1995-01-10","o":4.96,"h":4.96,"l":4.8,"c":4.96,"v":33777},{"d":"1995-01-11","o":4.8,"h":4.96,"l":4.8,"c":4.88,"v":56076},{"d":"1995-01-12","o":4.92,"h":5.03,"l":4.92,"c":5.03,"v":7870},{"d":"1995-01-13","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":2296},{"d":"1995-01-16","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":9838},{"d":"1995-01-17","o":4.88,"h":5.03,"l":4.88,"c":4.96,"v":10166},{"d":"1995-01-18","o":4.96,"h":5.18,"l":4.88,"c":5.03,"v":70505},{"d":"1995-01-19","o":5.03,"h":5.18,"l":5.03,"c":5.03,"v":27546},{"d":"1995-01-20","o":5.03,"h":5.18,"l":5.03,"c":5.03,"v":5903},{"d":"1995-01-23","o":5.18,"h":5.18,"l":4.96,"c":4.96,"v":15413},{"d":"1995-01-24","o":5.18,"h":5.18,"l":4.88,"c":4.88,"v":30170},{"d":"1995-01-25","o":5.11,"h":5.11,"l":4.88,"c":5.11,"v":9838},{"d":"1995-01-26","o":5.03,"h":5.11,"l":4.8,"c":4.88,"v":52141},{"d":"1995-01-27","o":5.03,"h":5.03,"l":4.92,"c":4.92,"v":5247},{"d":"1995-01-30","o":5.03,"h":5.03,"l":4.8,"c":4.8,"v":8526},{"d":"1995-01-31","o":4.91,"h":5.03,"l":4.8,"c":4.8,"v":8198},{"d":"1995-02-01","o":4.92,"h":4.95,"l":4.88,"c":4.95,"v":22299},{"d":"1995-02-02","o":4.8,"h":5.03,"l":4.8,"c":4.8,"v":13773},{"d":"1995-02-03","o":5.03,"h":5.03,"l":4.99,"c":4.99,"v":9182},{"d":"1995-02-06","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":0},{"d":"1995-02-07","o":4.8,"h":4.88,"l":4.8,"c":4.8,"v":8198},{"d":"1995-02-08","o":5.03,"h":5.03,"l":4.8,"c":4.96,"v":18364},{"d":"1995-02-09","o":4.84,"h":4.92,"l":4.84,"c":4.92,"v":13117},{"d":"1995-02-10","o":4.92,"h":5.03,"l":4.8,"c":5.03,"v":27874},{"d":"1995-02-13","o":4.88,"h":5.03,"l":4.8,"c":4.8,"v":46566},{"d":"1995-02-14","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":656},{"d":"1995-02-15","o":4.8,"h":4.96,"l":4.8,"c":4.84,"v":6559},{"d":"1995-02-16","o":4.96,"h":4.96,"l":4.88,"c":4.88,"v":656},{"d":"1995-02-17","o":4.8,"h":4.88,"l":4.8,"c":4.88,"v":20332},{"d":"1995-02-21","o":4.8,"h":4.88,"l":4.8,"c":4.8,"v":13773},{"d":"1995-02-22","o":4.88,"h":4.88,"l":4.8,"c":4.85,"v":35417},{"d":"1995-02-23","o":4.96,"h":4.96,"l":4.73,"c":4.73,"v":13117},{"d":"1995-02-24","o":4.88,"h":4.96,"l":4.73,"c":4.84,"v":33777},{"d":"1995-02-27","o":4.96,"h":4.96,"l":4.73,"c":4.96,"v":25579},{"d":"1995-02-28","o":4.96,"h":4.96,"l":4.8,"c":4.92,"v":4919},{"d":"1995-03-01","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2623},{"d":"1995-03-02","o":4.96,"h":5.03,"l":4.88,"c":4.88,"v":109857},{"d":"1995-03-03","o":4.88,"h":5.03,"l":4.88,"c":4.96,"v":21316},{"d":"1995-03-06","o":5.03,"h":5.03,"l":4.88,"c":4.96,"v":32465},{"d":"1995-03-07","o":4.88,"h":5.03,"l":4.8,"c":4.96,"v":52141},{"d":"1995-03-08","o":4.88,"h":4.88,"l":4.8,"c":4.88,"v":6559},{"d":"1995-03-09","o":4.8,"h":4.88,"l":4.8,"c":4.8,"v":22955},{"d":"1995-03-10","o":4.88,"h":4.88,"l":4.8,"c":4.84,"v":28202},{"d":"1995-03-13","o":4.8,"h":4.96,"l":4.8,"c":4.88,"v":41975},{"d":"1995-03-14","o":4.96,"h":4.96,"l":4.8,"c":4.84,"v":14429},{"d":"1995-03-15","o":4.8,"h":4.96,"l":4.8,"c":4.92,"v":90509},{"d":"1995-03-16","o":4.96,"h":5.03,"l":4.88,"c":4.96,"v":41319},{"d":"1995-03-17","o":4.88,"h":4.92,"l":4.88,"c":4.88,"v":38368},{"d":"1995-03-20","o":4.88,"h":4.92,"l":4.88,"c":4.9,"v":11806},{"d":"1995-03-21","o":4.88,"h":4.96,"l":4.88,"c":4.9,"v":50829},{"d":"1995-03-22","o":4.88,"h":4.96,"l":4.88,"c":4.96,"v":3279},{"d":"1995-03-23","o":4.96,"h":4.96,"l":4.88,"c":4.88,"v":17708},{"d":"1995-03-24","o":4.96,"h":4.96,"l":4.94,"c":4.96,"v":9838},{"d":"1995-03-27","o":4.96,"h":4.96,"l":4.88,"c":4.96,"v":13117},{"d":"1995-03-28","o":4.88,"h":4.96,"l":4.88,"c":4.96,"v":43615},{"d":"1995-03-29","o":4.96,"h":4.96,"l":4.88,"c":4.88,"v":12789},{"d":"1995-03-30","o":4.88,"h":4.96,"l":4.84,"c":4.96,"v":35089},{"d":"1995-03-31","o":4.8,"h":4.88,"l":4.8,"c":4.84,"v":44927},{"d":"1995-04-03","o":4.8,"h":4.88,"l":4.8,"c":4.88,"v":43287},{"d":"1995-04-04","o":4.8,"h":4.88,"l":4.8,"c":4.88,"v":15085},{"d":"1995-04-05","o":4.88,"h":4.94,"l":4.88,"c":4.9,"v":28202},{"d":"1995-04-06","o":4.88,"h":4.96,"l":4.88,"c":4.96,"v":23939},{"d":"1995-04-07","o":4.9,"h":4.9,"l":4.88,"c":4.88,"v":5247},{"d":"1995-04-10","o":4.96,"h":4.96,"l":4.88,"c":4.88,"v":4263},{"d":"1995-04-11","o":4.96,"h":4.96,"l":4.88,"c":4.88,"v":9182},{"d":"1995-04-12","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1968},{"d":"1995-04-13","o":4.88,"h":4.96,"l":4.88,"c":4.9,"v":20660},{"d":"1995-04-17","o":4.96,"h":4.96,"l":4.92,"c":4.92,"v":4919},{"d":"1995-04-18","o":4.88,"h":4.96,"l":4.88,"c":4.88,"v":6559},{"d":"1995-04-19","o":4.88,"h":4.96,"l":4.76,"c":4.8,"v":56076},{"d":"1995-04-20","o":4.88,"h":4.88,"l":4.73,"c":4.88,"v":21643},{"d":"1995-04-21","o":4.73,"h":4.79,"l":4.73,"c":4.73,"v":11150},{"d":"1995-04-24","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":656},{"d":"1995-04-25","o":4.88,"h":4.88,"l":4.73,"c":4.73,"v":3607},{"d":"1995-04-26","o":4.76,"h":4.84,"l":4.73,"c":4.84,"v":8854},{"d":"1995-04-27","o":4.88,"h":4.88,"l":4.73,"c":4.76,"v":21971},{"d":"1995-04-28","o":4.73,"h":4.88,"l":4.73,"c":4.73,"v":12461},{"d":"1995-05-01","o":4.79,"h":4.79,"l":4.73,"c":4.73,"v":5903},{"d":"1995-05-02","o":4.8,"h":4.83,"l":4.8,"c":4.83,"v":13445},{"d":"1995-05-03","o":4.73,"h":4.76,"l":4.73,"c":4.73,"v":16069},{"d":"1995-05-04","o":4.88,"h":4.88,"l":4.73,"c":4.73,"v":8526},{"d":"1995-05-05","o":4.73,"h":4.88,"l":4.73,"c":4.76,"v":2623},{"d":"1995-05-08","o":4.73,"h":4.76,"l":4.73,"c":4.76,"v":8854},{"d":"1995-05-09","o":4.73,"h":4.8,"l":4.73,"c":4.76,"v":9510},{"d":"1995-05-10","o":4.73,"h":4.8,"l":4.73,"c":4.8,"v":28858},{"d":"1995-05-11","o":4.73,"h":4.8,"l":4.73,"c":4.76,"v":36400},{"d":"1995-05-12","o":4.8,"h":4.8,"l":4.66,"c":4.66,"v":102971},{"d":"1995-05-15","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":11150},{"d":"1995-05-16","o":4.73,"h":4.73,"l":4.65,"c":4.69,"v":19676},{"d":"1995-05-17","o":4.65,"h":4.69,"l":4.65,"c":4.69,"v":2623},{"d":"1995-05-18","o":4.65,"h":4.65,"l":4.5,"c":4.5,"v":10822},{"d":"1995-05-19","o":4.54,"h":4.65,"l":4.54,"c":4.54,"v":49190},{"d":"1995-05-22","o":4.65,"h":4.65,"l":4.54,"c":4.57,"v":44271},{"d":"1995-05-23","o":4.54,"h":4.73,"l":4.54,"c":4.73,"v":24267},{"d":"1995-05-24","o":4.57,"h":4.73,"l":4.57,"c":4.61,"v":8526},{"d":"1995-05-25","o":4.73,"h":4.73,"l":4.57,"c":4.65,"v":44927},{"d":"1995-05-26","o":4.57,"h":4.69,"l":4.57,"c":4.69,"v":18036},{"d":"1995-05-30","o":4.73,"h":4.73,"l":4.57,"c":4.69,"v":20660},{"d":"1995-05-31","o":4.57,"h":4.61,"l":4.54,"c":4.61,"v":33777},{"d":"1995-06-01","o":4.73,"h":4.73,"l":4.5,"c":4.65,"v":30826},{"d":"1995-06-02","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":128221},{"d":"1995-06-05","o":4.65,"h":4.73,"l":4.65,"c":4.73,"v":17708},{"d":"1995-06-06","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":9838},{"d":"1995-06-07","o":4.88,"h":4.88,"l":4.73,"c":4.73,"v":7542},{"d":"1995-06-08","o":4.65,"h":4.88,"l":4.65,"c":4.65,"v":39024},{"d":"1995-06-09","o":4.57,"h":4.76,"l":4.57,"c":4.76,"v":34433},{"d":"1995-06-12","o":4.61,"h":4.8,"l":4.57,"c":4.57,"v":10822},{"d":"1995-06-13","o":4.65,"h":4.69,"l":4.57,"c":4.57,"v":45910},{"d":"1995-06-14","o":4.68,"h":4.73,"l":4.57,"c":4.68,"v":45255},{"d":"1995-06-15","o":4.61,"h":4.69,"l":4.57,"c":4.57,"v":101003},{"d":"1995-06-16","o":4.73,"h":4.73,"l":4.57,"c":4.73,"v":29514},{"d":"1995-06-19","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":656},{"d":"1995-06-20","o":4.57,"h":4.65,"l":4.5,"c":4.57,"v":71817},{"d":"1995-06-21","o":4.5,"h":4.57,"l":4.42,"c":4.57,"v":54437},{"d":"1995-06-22","o":4.42,"h":4.49,"l":4.42,"c":4.42,"v":67226},{"d":"1995-06-23","o":4.42,"h":4.57,"l":4.42,"c":4.57,"v":134124},{"d":"1995-06-26","o":4.57,"h":4.57,"l":4.5,"c":4.57,"v":37384},{"d":"1995-06-27","o":4.5,"h":4.57,"l":4.5,"c":4.57,"v":9182},{"d":"1995-06-28","o":4.42,"h":4.73,"l":4.42,"c":4.69,"v":131829},{"d":"1995-06-29","o":4.61,"h":4.73,"l":4.61,"c":4.73,"v":15741},{"d":"1995-06-30","o":4.73,"h":4.73,"l":4.59,"c":4.73,"v":12789},{"d":"1995-07-03","o":4.65,"h":4.65,"l":4.57,"c":4.57,"v":6231},{"d":"1995-07-05","o":4.57,"h":4.65,"l":4.57,"c":4.65,"v":10166},{"d":"1995-07-06","o":4.57,"h":4.73,"l":4.57,"c":4.65,"v":22299},{"d":"1995-07-07","o":4.73,"h":4.8,"l":4.65,"c":4.8,"v":31481},{"d":"1995-07-10","o":4.8,"h":4.88,"l":4.65,"c":4.73,"v":46566},{"d":"1995-07-11","o":4.88,"h":4.96,"l":4.8,"c":4.92,"v":31481},{"d":"1995-07-12","o":4.73,"h":4.96,"l":4.73,"c":4.73,"v":207909},{"d":"1995-07-13","o":4.95,"h":4.96,"l":4.73,"c":4.73,"v":14429},{"d":"1995-07-14","o":4.96,"h":4.96,"l":4.73,"c":4.73,"v":16725},{"d":"1995-07-17","o":4.96,"h":4.96,"l":4.86,"c":4.96,"v":5575},{"d":"1995-07-18","o":4.88,"h":4.96,"l":4.73,"c":4.96,"v":17708},{"d":"1995-07-19","o":4.88,"h":4.88,"l":4.73,"c":4.73,"v":15085},{"d":"1995-07-20","o":4.88,"h":4.88,"l":4.73,"c":4.8,"v":121335},{"d":"1995-07-21","o":4.73,"h":4.96,"l":4.73,"c":4.96,"v":134780},{"d":"1995-07-24","o":4.96,"h":4.99,"l":4.8,"c":4.88,"v":121991},{"d":"1995-07-25","o":4.88,"h":5.03,"l":4.88,"c":5.03,"v":99363},{"d":"1995-07-26","o":5.03,"h":5.03,"l":4.88,"c":4.88,"v":34433},{"d":"1995-07-27","o":4.88,"h":5.03,"l":4.88,"c":4.92,"v":125926},{"d":"1995-07-28","o":5.03,"h":5.03,"l":4.96,"c":4.96,"v":16069},{"d":"1995-07-31","o":4.99,"h":5.03,"l":4.88,"c":5.03,"v":16397},{"d":"1995-08-01","o":4.96,"h":5.22,"l":4.88,"c":5.19,"v":102971},{"d":"1995-08-02","o":5.11,"h":5.26,"l":4.99,"c":4.99,"v":245949},{"d":"1995-08-03","o":4.99,"h":5.11,"l":4.99,"c":5.11,"v":7542},{"d":"1995-08-04","o":5.03,"h":5.15,"l":4.99,"c":4.99,"v":11150},{"d":"1995-08-07","o":5.26,"h":5.26,"l":5.12,"c":5.15,"v":79687},{"d":"1995-08-08","o":5.03,"h":5.26,"l":5.03,"c":5.03,"v":3935},{"d":"1995-08-09","o":5.26,"h":5.26,"l":5.03,"c":5.03,"v":5903},{"d":"1995-08-10","o":5.26,"h":5.26,"l":5.03,"c":5.26,"v":16725},{"d":"1995-08-11","o":5.03,"h":5.22,"l":5.03,"c":5.15,"v":21971},{"d":"1995-08-14","o":5.03,"h":5.03,"l":4.99,"c":5.03,"v":14101},{"d":"1995-08-15","o":5.18,"h":5.18,"l":4.96,"c":5.18,"v":22299},{"d":"1995-08-16","o":5.11,"h":5.11,"l":5.07,"c":5.07,"v":9838},{"d":"1995-08-17","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":25251},{"d":"1995-08-18","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1995-08-21","o":5.03,"h":5.18,"l":5.03,"c":5.18,"v":16397},{"d":"1995-08-22","o":5.18,"h":5.18,"l":5.12,"c":5.12,"v":9838},{"d":"1995-08-23","o":5.18,"h":5.18,"l":5.11,"c":5.11,"v":61323},{"d":"1995-08-24","o":5.11,"h":5.22,"l":5.11,"c":5.22,"v":10822},{"d":"1995-08-25","o":5.11,"h":5.15,"l":5.11,"c":5.15,"v":9510},{"d":"1995-08-28","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":69849},{"d":"1995-08-29","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":2951},{"d":"1995-08-30","o":5.22,"h":5.22,"l":5.15,"c":5.22,"v":13445},{"d":"1995-08-31","o":5.22,"h":5.26,"l":5.16,"c":5.2,"v":57060},{"d":"1995-09-01","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":9182},{"d":"1995-09-05","o":5.26,"h":5.26,"l":5.15,"c":5.18,"v":114448},{"d":"1995-09-06","o":5.15,"h":5.26,"l":5.15,"c":5.18,"v":11150},{"d":"1995-09-07","o":5.34,"h":5.34,"l":5.18,"c":5.34,"v":12133},{"d":"1995-09-08","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":7542},{"d":"1995-09-11","o":5.18,"h":5.34,"l":5.18,"c":5.3,"v":3607},{"d":"1995-09-12","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":2623},{"d":"1995-09-13","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":2296},{"d":"1995-09-14","o":5.26,"h":5.3,"l":5.18,"c":5.3,"v":71489},{"d":"1995-09-15","o":5.26,"h":5.41,"l":5.26,"c":5.37,"v":34433},{"d":"1995-09-18","o":5.41,"h":5.41,"l":5.3,"c":5.34,"v":21971},{"d":"1995-09-19","o":5.41,"h":5.41,"l":5.3,"c":5.41,"v":11150},{"d":"1995-09-20","o":5.41,"h":5.41,"l":5.3,"c":5.34,"v":8854},{"d":"1995-09-21","o":5.3,"h":5.49,"l":5.3,"c":5.46,"v":80015},{"d":"1995-09-22","o":5.38,"h":5.49,"l":5.34,"c":5.34,"v":8526},{"d":"1995-09-25","o":5.49,"h":5.53,"l":5.41,"c":5.49,"v":22627},{"d":"1995-09-26","o":5.41,"h":5.57,"l":5.41,"c":5.49,"v":11150},{"d":"1995-09-27","o":5.34,"h":5.57,"l":5.34,"c":5.41,"v":17708},{"d":"1995-09-28","o":5.42,"h":5.46,"l":5.26,"c":5.46,"v":13117},{"d":"1995-09-29","o":5.26,"h":5.57,"l":5.26,"c":5.41,"v":31481},{"d":"1995-10-02","o":5.26,"h":5.57,"l":5.26,"c":5.57,"v":20988},{"d":"1995-10-03","o":5.57,"h":5.72,"l":5.57,"c":5.64,"v":102971},{"d":"1995-10-04","o":5.68,"h":5.72,"l":5.67,"c":5.72,"v":6887},{"d":"1995-10-05","o":5.64,"h":5.72,"l":5.64,"c":5.72,"v":15741},{"d":"1995-10-06","o":5.64,"h":5.72,"l":5.64,"c":5.72,"v":14429},{"d":"1995-10-09","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1312},{"d":"1995-10-10","o":5.49,"h":5.49,"l":5.18,"c":5.41,"v":56404},{"d":"1995-10-11","o":5.49,"h":5.49,"l":5.18,"c":5.3,"v":208237},{"d":"1995-10-12","o":5.18,"h":5.37,"l":5.18,"c":5.18,"v":10494},{"d":"1995-10-13","o":5.41,"h":5.41,"l":5.2,"c":5.34,"v":149209},{"d":"1995-10-16","o":5.37,"h":5.37,"l":5.18,"c":5.26,"v":9838},{"d":"1995-10-17","o":5.18,"h":5.37,"l":5.18,"c":5.37,"v":21643},{"d":"1995-10-18","o":5.41,"h":5.41,"l":5.3,"c":5.3,"v":25579},{"d":"1995-10-19","o":5.41,"h":5.41,"l":5.18,"c":5.41,"v":92477},{"d":"1995-10-20","o":5.26,"h":5.49,"l":5.26,"c":5.45,"v":34761},{"d":"1995-10-23","o":5.49,"h":5.49,"l":5.41,"c":5.47,"v":25579},{"d":"1995-10-24","o":5.41,"h":5.49,"l":5.41,"c":5.49,"v":6231},{"d":"1995-10-25","o":5.49,"h":5.49,"l":5.18,"c":5.18,"v":43615},{"d":"1995-10-26","o":5.18,"h":5.49,"l":5.18,"c":5.26,"v":82639},{"d":"1995-10-27","o":5.3,"h":5.3,"l":5.26,"c":5.26,"v":6887},{"d":"1995-10-30","o":5.26,"h":5.26,"l":5.22,"c":5.22,"v":12133},{"d":"1995-10-31","o":5.49,"h":5.49,"l":5.38,"c":5.38,"v":6887},{"d":"1995-11-01","o":5.44,"h":5.45,"l":5.44,"c":5.45,"v":17052},{"d":"1995-11-02","o":5.26,"h":5.45,"l":5.26,"c":5.45,"v":2623},{"d":"1995-11-03","o":5.26,"h":5.41,"l":5.26,"c":5.26,"v":6231},{"d":"1995-11-06","o":5.49,"h":5.49,"l":5.26,"c":5.26,"v":2296},{"d":"1995-11-07","o":5.41,"h":5.41,"l":5.26,"c":5.26,"v":3279},{"d":"1995-11-08","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":5575},{"d":"1995-11-09","o":5.49,"h":5.49,"l":5.34,"c":5.49,"v":21643},{"d":"1995-11-10","o":5.34,"h":5.49,"l":5.34,"c":5.49,"v":4591},{"d":"1995-11-13","o":5.49,"h":5.49,"l":5.37,"c":5.37,"v":6887},{"d":"1995-11-14","o":5.26,"h":5.49,"l":5.26,"c":5.26,"v":12133},{"d":"1995-11-15","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":6559},{"d":"1995-11-16","o":5.26,"h":5.49,"l":5.26,"c":5.49,"v":25579},{"d":"1995-11-17","o":5.49,"h":5.49,"l":5.42,"c":5.42,"v":2623},{"d":"1995-11-20","o":5.41,"h":5.49,"l":5.34,"c":5.34,"v":146913},{"d":"1995-11-21","o":5.34,"h":5.37,"l":5.26,"c":5.34,"v":7214},{"d":"1995-11-22","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":4919},{"d":"1995-11-24","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1312},{"d":"1995-11-27","o":5.49,"h":5.49,"l":5.26,"c":5.26,"v":28202},{"d":"1995-11-28","o":5.26,"h":5.45,"l":5.26,"c":5.41,"v":2623},{"d":"1995-11-29","o":5.49,"h":5.49,"l":5.34,"c":5.49,"v":4263},{"d":"1995-11-30","o":5.34,"h":5.57,"l":5.34,"c":5.57,"v":23283},{"d":"1995-12-01","o":5.48,"h":5.79,"l":5.48,"c":5.79,"v":87230},{"d":"1995-12-04","o":5.79,"h":5.87,"l":5.57,"c":5.78,"v":110841},{"d":"1995-12-05","o":5.83,"h":5.83,"l":5.72,"c":5.72,"v":12789},{"d":"1995-12-06","o":5.79,"h":5.87,"l":5.72,"c":5.79,"v":31809},{"d":"1995-12-07","o":5.79,"h":5.87,"l":5.79,"c":5.87,"v":65586},{"d":"1995-12-08","o":5.79,"h":5.87,"l":5.79,"c":5.79,"v":36072},{"d":"1995-12-11","o":5.79,"h":5.87,"l":5.72,"c":5.72,"v":14429},{"d":"1995-12-12","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":656},{"d":"1995-12-13","o":5.72,"h":5.87,"l":5.68,"c":5.68,"v":56404},{"d":"1995-12-14","o":5.64,"h":5.87,"l":5.64,"c":5.72,"v":25251},{"d":"1995-12-15","o":5.68,"h":5.87,"l":5.68,"c":5.72,"v":42303},{"d":"1995-12-18","o":5.87,"h":5.87,"l":5.64,"c":5.68,"v":41319},{"d":"1995-12-19","o":5.64,"h":5.72,"l":5.64,"c":5.64,"v":14757},{"d":"1995-12-20","o":5.72,"h":5.72,"l":5.68,"c":5.68,"v":6231},{"d":"1995-12-21","o":5.72,"h":5.72,"l":5.64,"c":5.64,"v":27218},{"d":"1995-12-22","o":5.64,"h":5.72,"l":5.57,"c":5.57,"v":4591},{"d":"1995-12-26","o":5.64,"h":5.64,"l":5.57,"c":5.57,"v":5247},{"d":"1995-12-27","o":5.57,"h":5.72,"l":5.57,"c":5.57,"v":12789},{"d":"1995-12-28","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":9182},{"d":"1995-12-29","o":5.72,"h":5.72,"l":5.57,"c":5.6,"v":8854},{"d":"1996-01-02","o":5.57,"h":5.72,"l":5.49,"c":5.57,"v":41975},{"d":"1996-01-03","o":5.57,"h":5.62,"l":5.57,"c":5.62,"v":8198},{"d":"1996-01-04","o":5.57,"h":5.57,"l":5.49,"c":5.49,"v":18364},{"d":"1996-01-05","o":5.41,"h":5.49,"l":5.41,"c":5.49,"v":40991},{"d":"1996-01-08","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":1640},{"d":"1996-01-09","o":5.49,"h":5.49,"l":5.26,"c":5.26,"v":62635},{"d":"1996-01-10","o":5.11,"h":5.18,"l":5.03,"c":5.14,"v":27546},{"d":"1996-01-11","o":5.03,"h":5.26,"l":5.03,"c":5.22,"v":20332},{"d":"1996-01-12","o":5.03,"h":5.26,"l":5.03,"c":5.03,"v":81983},{"d":"1996-01-15","o":5.26,"h":5.26,"l":5.11,"c":5.26,"v":11806},{"d":"1996-01-16","o":5.34,"h":5.34,"l":5.18,"c":5.33,"v":16397},{"d":"1996-01-17","o":5.26,"h":5.41,"l":5.26,"c":5.41,"v":9182},{"d":"1996-01-18","o":5.34,"h":5.37,"l":5.34,"c":5.37,"v":17052},{"d":"1996-01-19","o":5.4,"h":5.4,"l":5.26,"c":5.29,"v":7870},{"d":"1996-01-22","o":5.26,"h":5.34,"l":5.18,"c":5.3,"v":32793},{"d":"1996-01-23","o":5.26,"h":5.3,"l":5.23,"c":5.23,"v":5903},{"d":"1996-01-24","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":7214},{"d":"1996-01-25","o":5.18,"h":5.41,"l":5.18,"c":5.26,"v":66570},{"d":"1996-01-26","o":5.41,"h":5.41,"l":5.26,"c":5.26,"v":9182},{"d":"1996-01-29","o":5.34,"h":5.41,"l":5.3,"c":5.31,"v":7214},{"d":"1996-01-30","o":5.49,"h":5.57,"l":5.49,"c":5.51,"v":20332},{"d":"1996-01-31","o":5.41,"h":5.49,"l":5.41,"c":5.41,"v":13445},{"d":"1996-02-01","o":5.41,"h":5.57,"l":5.41,"c":5.57,"v":22955},{"d":"1996-02-02","o":5.57,"h":5.57,"l":5.41,"c":5.53,"v":91165},{"d":"1996-02-05","o":5.57,"h":5.57,"l":5.41,"c":5.41,"v":23283},{"d":"1996-02-06","o":5.57,"h":5.57,"l":5.41,"c":5.49,"v":3607},{"d":"1996-02-07","o":5.41,"h":5.57,"l":5.41,"c":5.57,"v":4919},{"d":"1996-02-08","o":5.41,"h":5.49,"l":5.34,"c":5.45,"v":41975},{"d":"1996-02-09","o":5.57,"h":5.57,"l":5.34,"c":5.57,"v":64930},{"d":"1996-02-12","o":5.49,"h":5.6,"l":5.41,"c":5.6,"v":51485},{"d":"1996-02-13","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1640},{"d":"1996-02-14","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":16725},{"d":"1996-02-15","o":5.57,"h":5.79,"l":5.57,"c":5.79,"v":44927},{"d":"1996-02-16","o":5.79,"h":5.93,"l":5.72,"c":5.79,"v":41647},{"d":"1996-02-20","o":5.87,"h":5.87,"l":5.69,"c":5.87,"v":36072},{"d":"1996-02-21","o":5.87,"h":5.87,"l":5.64,"c":5.64,"v":35745},{"d":"1996-02-22","o":5.87,"h":5.87,"l":5.64,"c":5.64,"v":10494},{"d":"1996-02-23","o":5.64,"h":5.87,"l":5.64,"c":5.64,"v":19676},{"d":"1996-02-26","o":5.72,"h":5.87,"l":5.64,"c":5.79,"v":41975},{"d":"1996-02-27","o":5.87,"h":6.33,"l":5.87,"c":6.02,"v":167245},{"d":"1996-02-28","o":6.25,"h":6.25,"l":6.02,"c":6.18,"v":18692},{"d":"1996-02-29","o":6.1,"h":6.1,"l":5.79,"c":5.87,"v":134780},{"d":"1996-03-01","o":5.87,"h":5.98,"l":5.87,"c":5.98,"v":75096},{"d":"1996-03-04","o":5.87,"h":6.02,"l":5.87,"c":6.02,"v":27546},{"d":"1996-03-05","o":5.87,"h":6.02,"l":5.87,"c":6.02,"v":5903},{"d":"1996-03-06","o":5.87,"h":6.02,"l":5.87,"c":6.02,"v":12133},{"d":"1996-03-07","o":5.87,"h":5.98,"l":5.87,"c":5.98,"v":2951},{"d":"1996-03-08","o":5.87,"h":6.02,"l":5.87,"c":5.87,"v":65586},{"d":"1996-03-11","o":6.02,"h":6.1,"l":5.87,"c":5.87,"v":35745},{"d":"1996-03-12","o":5.87,"h":6.1,"l":5.87,"c":5.98,"v":20332},{"d":"1996-03-13","o":5.87,"h":6.1,"l":5.87,"c":5.95,"v":37712},{"d":"1996-03-14","o":6.02,"h":6.18,"l":6.02,"c":6.18,"v":60995},{"d":"1996-03-15","o":6.1,"h":6.25,"l":6.1,"c":6.18,"v":248900},{"d":"1996-03-18","o":6.25,"h":6.25,"l":6.18,"c":6.18,"v":55748},{"d":"1996-03-19","o":6.18,"h":6.25,"l":6.18,"c":6.18,"v":46238},{"d":"1996-03-20","o":6.18,"h":6.25,"l":6.18,"c":6.18,"v":39024},{"d":"1996-03-21","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":2951},{"d":"1996-03-22","o":6.18,"h":6.25,"l":6.18,"c":6.25,"v":1968},{"d":"1996-03-25","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":984},{"d":"1996-03-26","o":6.25,"h":6.25,"l":6.18,"c":6.18,"v":20332},{"d":"1996-03-27","o":6.25,"h":6.25,"l":6.18,"c":6.18,"v":30170},{"d":"1996-03-28","o":6.21,"h":6.21,"l":6.18,"c":6.18,"v":24595},{"d":"1996-03-29","o":6.18,"h":6.25,"l":6.18,"c":6.18,"v":52141},{"d":"1996-04-01","o":6.18,"h":6.33,"l":6.18,"c":6.31,"v":249556},{"d":"1996-04-02","o":6.25,"h":6.33,"l":6.18,"c":6.25,"v":25579},{"d":"1996-04-03","o":6.1,"h":6.29,"l":6.1,"c":6.29,"v":11478},{"d":"1996-04-04","o":6.29,"h":6.29,"l":6.29,"c":6.29,"v":0},{"d":"1996-04-08","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":6559},{"d":"1996-04-09","o":6.33,"h":6.33,"l":6.25,"c":6.31,"v":46566},{"d":"1996-04-10","o":6.28,"h":6.37,"l":6.25,"c":6.29,"v":57388},{"d":"1996-04-11","o":6.29,"h":6.4,"l":6.25,"c":6.27,"v":129533},{"d":"1996-04-12","o":6.4,"h":6.56,"l":6.33,"c":6.4,"v":140355},{"d":"1996-04-15","o":6.4,"h":6.56,"l":6.4,"c":6.48,"v":24923},{"d":"1996-04-16","o":6.4,"h":6.56,"l":6.4,"c":6.48,"v":36072},{"d":"1996-04-17","o":6.44,"h":6.45,"l":6.4,"c":6.4,"v":16397},{"d":"1996-04-18","o":6.56,"h":6.56,"l":6.4,"c":6.56,"v":6559},{"d":"1996-04-19","o":6.4,"h":6.48,"l":6.4,"c":6.4,"v":29186},{"d":"1996-04-22","o":6.44,"h":6.54,"l":6.44,"c":6.44,"v":22627},{"d":"1996-04-23","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":4591},{"d":"1996-04-24","o":6.48,"h":6.56,"l":6.4,"c":6.49,"v":51485},{"d":"1996-04-25","o":6.56,"h":6.56,"l":6.4,"c":6.4,"v":4263},{"d":"1996-04-26","o":6.47,"h":6.52,"l":6.47,"c":6.49,"v":24923},{"d":"1996-04-29","o":6.56,"h":6.56,"l":6.4,"c":6.56,"v":519772},{"d":"1996-04-30","o":6.4,"h":6.56,"l":6.4,"c":6.54,"v":17380},{"d":"1996-05-01","o":6.56,"h":6.56,"l":6.4,"c":6.52,"v":24595},{"d":"1996-05-02","o":6.48,"h":6.56,"l":6.48,"c":6.56,"v":18692},{"d":"1996-05-03","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":3607},{"d":"1996-05-06","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":5903},{"d":"1996-05-07","o":6.71,"h":6.71,"l":6.56,"c":6.71,"v":9838},{"d":"1996-05-08","o":6.56,"h":6.63,"l":6.56,"c":6.56,"v":42959},{"d":"1996-05-09","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":10822},{"d":"1996-05-10","o":6.63,"h":6.63,"l":6.6,"c":6.6,"v":18036},{"d":"1996-05-13","o":6.56,"h":6.59,"l":6.56,"c":6.59,"v":12133},{"d":"1996-05-14","o":6.56,"h":6.63,"l":6.56,"c":6.63,"v":29186},{"d":"1996-05-15","o":6.56,"h":6.63,"l":6.56,"c":6.56,"v":27546},{"d":"1996-05-16","o":6.63,"h":6.63,"l":6.56,"c":6.56,"v":6887},{"d":"1996-05-17","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":656},{"d":"1996-05-20","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":20660},{"d":"1996-05-21","o":6.56,"h":6.58,"l":6.56,"c":6.58,"v":7870},{"d":"1996-05-22","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":3279},{"d":"1996-05-23","o":6.56,"h":6.78,"l":6.56,"c":6.78,"v":49190},{"d":"1996-05-24","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":6559},{"d":"1996-05-28","o":6.63,"h":6.71,"l":6.63,"c":6.7,"v":50174},{"d":"1996-05-29","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":1640},{"d":"1996-05-30","o":6.63,"h":6.86,"l":6.63,"c":6.63,"v":41975},{"d":"1996-05-31","o":6.86,"h":6.86,"l":6.63,"c":6.71,"v":49190},{"d":"1996-06-03","o":6.86,"h":6.86,"l":6.63,"c":6.63,"v":29514},{"d":"1996-06-04","o":6.63,"h":6.78,"l":6.63,"c":6.78,"v":12133},{"d":"1996-06-05","o":6.63,"h":6.86,"l":6.63,"c":6.63,"v":9182},{"d":"1996-06-06","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":13773},{"d":"1996-06-07","o":6.65,"h":6.71,"l":6.63,"c":6.63,"v":18364},{"d":"1996-06-10","o":6.63,"h":6.75,"l":6.63,"c":6.63,"v":35417},{"d":"1996-06-11","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":9510},{"d":"1996-06-12","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":1312},{"d":"1996-06-13","o":6.48,"h":6.71,"l":6.48,"c":6.48,"v":27546},{"d":"1996-06-14","o":6.4,"h":6.58,"l":6.4,"c":6.58,"v":32137},{"d":"1996-06-17","o":6.63,"h":6.63,"l":6.4,"c":6.44,"v":7542},{"d":"1996-06-18","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":1640},{"d":"1996-06-19","o":6.4,"h":6.56,"l":6.4,"c":6.48,"v":28202},{"d":"1996-06-20","o":6.4,"h":6.48,"l":6.4,"c":6.48,"v":10166},{"d":"1996-06-21","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":1968},{"d":"1996-06-24","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":1968},{"d":"1996-06-25","o":6.59,"h":6.59,"l":6.4,"c":6.4,"v":26235},{"d":"1996-06-26","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":1640},{"d":"1996-06-27","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":4919},{"d":"1996-06-28","o":6.4,"h":6.53,"l":6.4,"c":6.52,"v":26890},{"d":"1996-07-01","o":6.4,"h":6.48,"l":6.4,"c":6.48,"v":29842},{"d":"1996-07-02","o":6.63,"h":6.63,"l":6.4,"c":6.4,"v":20988},{"d":"1996-07-03","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":11478},{"d":"1996-07-05","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":984},{"d":"1996-07-08","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":3607},{"d":"1996-07-09","o":6.44,"h":6.56,"l":6.33,"c":6.56,"v":19020},{"d":"1996-07-10","o":6.33,"h":6.4,"l":6.25,"c":6.25,"v":9510},{"d":"1996-07-11","o":6.25,"h":6.25,"l":6.02,"c":6.02,"v":14757},{"d":"1996-07-12","o":6.02,"h":6.18,"l":6.02,"c":6.18,"v":2951},{"d":"1996-07-15","o":6.02,"h":6.18,"l":6.02,"c":6.14,"v":20332},{"d":"1996-07-16","o":6.02,"h":6.1,"l":5.72,"c":5.98,"v":28858},{"d":"1996-07-17","o":5.95,"h":6.18,"l":5.95,"c":6.18,"v":11478},{"d":"1996-07-18","o":6.1,"h":6.33,"l":6.1,"c":6.18,"v":60339},{"d":"1996-07-19","o":6.1,"h":6.25,"l":6.1,"c":6.25,"v":17380},{"d":"1996-07-22","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":2951},{"d":"1996-07-23","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":3935},{"d":"1996-07-24","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":1640},{"d":"1996-07-25","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":984},{"d":"1996-07-26","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":4263},{"d":"1996-07-29","o":6.02,"h":6.1,"l":6.02,"c":6.1,"v":4591},{"d":"1996-07-30","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":656},{"d":"1996-07-31","o":6.18,"h":6.25,"l":6.18,"c":6.18,"v":41319},{"d":"1996-08-01","o":6.33,"h":6.37,"l":6.25,"c":6.37,"v":29842},{"d":"1996-08-02","o":6.33,"h":6.48,"l":6.33,"c":6.4,"v":8854},{"d":"1996-08-05","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":6559},{"d":"1996-08-06","o":6.33,"h":6.56,"l":6.33,"c":6.56,"v":39024},{"d":"1996-08-07","o":6.56,"h":6.56,"l":6.4,"c":6.4,"v":6559},{"d":"1996-08-08","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":3607},{"d":"1996-08-09","o":6.63,"h":6.71,"l":6.48,"c":6.63,"v":75424},{"d":"1996-08-12","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":6231},{"d":"1996-08-13","o":6.56,"h":6.56,"l":6.4,"c":6.56,"v":56732},{"d":"1996-08-14","o":6.4,"h":6.63,"l":6.4,"c":6.56,"v":19020},{"d":"1996-08-15","o":6.48,"h":6.71,"l":6.48,"c":6.48,"v":15413},{"d":"1996-08-16","o":6.56,"h":6.71,"l":6.56,"c":6.63,"v":50174},{"d":"1996-08-19","o":6.63,"h":6.67,"l":6.56,"c":6.56,"v":20004},{"d":"1996-08-20","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":0},{"d":"1996-08-21","o":6.78,"h":6.78,"l":6.56,"c":6.56,"v":19676},{"d":"1996-08-22","o":6.56,"h":6.78,"l":6.56,"c":6.56,"v":18692},{"d":"1996-08-23","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":984},{"d":"1996-08-26","o":6.56,"h":6.67,"l":6.56,"c":6.56,"v":6231},{"d":"1996-08-27","o":6.56,"h":6.67,"l":6.56,"c":6.67,"v":3279},{"d":"1996-08-28","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":328},{"d":"1996-08-29","o":6.64,"h":6.64,"l":6.56,"c":6.63,"v":20660},{"d":"1996-08-30","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":11150},{"d":"1996-09-03","o":6.52,"h":6.71,"l":6.48,"c":6.63,"v":40336},{"d":"1996-09-04","o":6.71,"h":6.71,"l":6.59,"c":6.63,"v":36400},{"d":"1996-09-05","o":6.63,"h":6.63,"l":6.56,"c":6.56,"v":10822},{"d":"1996-09-06","o":6.67,"h":6.67,"l":6.56,"c":6.56,"v":3279},{"d":"1996-09-09","o":6.56,"h":6.71,"l":6.56,"c":6.65,"v":32793},{"d":"1996-09-10","o":6.56,"h":6.78,"l":6.56,"c":6.78,"v":22955},{"d":"1996-09-11","o":6.78,"h":6.78,"l":6.63,"c":6.63,"v":4263},{"d":"1996-09-12","o":6.78,"h":6.86,"l":6.71,"c":6.71,"v":27546},{"d":"1996-09-13","o":6.71,"h":6.86,"l":6.71,"c":6.78,"v":61323},{"d":"1996-09-16","o":6.86,"h":6.98,"l":6.78,"c":6.78,"v":50829},{"d":"1996-09-17","o":7.01,"h":7.17,"l":6.86,"c":7.01,"v":83623},{"d":"1996-09-18","o":6.98,"h":7.09,"l":6.98,"c":6.98,"v":15085},{"d":"1996-09-19","o":7.09,"h":7.09,"l":6.98,"c":6.98,"v":14429},{"d":"1996-09-20","o":6.98,"h":7.05,"l":6.98,"c":7.01,"v":33121},{"d":"1996-09-23","o":7.01,"h":7.01,"l":6.94,"c":6.98,"v":107890},{"d":"1996-09-24","o":6.94,"h":6.98,"l":6.94,"c":6.98,"v":5575},{"d":"1996-09-25","o":6.94,"h":6.98,"l":6.94,"c":6.96,"v":20004},{"d":"1996-09-26","o":6.94,"h":7.09,"l":6.94,"c":7.09,"v":29842},{"d":"1996-09-27","o":7.09,"h":7.09,"l":6.98,"c":7.09,"v":6231},{"d":"1996-09-30","o":7.05,"h":7.05,"l":6.98,"c":6.98,"v":19676},{"d":"1996-10-01","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":13445},{"d":"1996-10-02","o":7.01,"h":7.09,"l":7.01,"c":7.09,"v":5575},{"d":"1996-10-03","o":7.09,"h":7.24,"l":7.01,"c":7.05,"v":29186},{"d":"1996-10-04","o":7.2,"h":7.2,"l":7.01,"c":7.2,"v":18364},{"d":"1996-10-07","o":7.2,"h":7.2,"l":7.16,"c":7.2,"v":12789},{"d":"1996-10-08","o":7.2,"h":7.2,"l":7.09,"c":7.2,"v":43943},{"d":"1996-10-09","o":7.21,"h":7.21,"l":6.96,"c":7.21,"v":17589},{"d":"1996-10-10","o":7.09,"h":7.09,"l":7.04,"c":7.04,"v":20868},{"d":"1996-10-11","o":6.96,"h":7.21,"l":6.96,"c":7.21,"v":44420},{"d":"1996-10-14","o":7.09,"h":7.3,"l":7.09,"c":7.21,"v":23551},{"d":"1996-10-15","o":7.13,"h":7.3,"l":7.13,"c":7.3,"v":46805},{"d":"1996-10-16","o":7.13,"h":7.3,"l":7.13,"c":7.3,"v":9540},{"d":"1996-10-17","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":298},{"d":"1996-10-18","o":7.3,"h":7.46,"l":7.3,"c":7.3,"v":39650},{"d":"1996-10-21","o":7.46,"h":7.46,"l":7.42,"c":7.42,"v":6261},{"d":"1996-10-22","o":7.3,"h":7.46,"l":7.3,"c":7.3,"v":29216},{"d":"1996-10-23","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":1789},{"d":"1996-10-24","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"1996-10-25","o":7.3,"h":7.67,"l":7.3,"c":7.67,"v":61711},{"d":"1996-10-28","o":7.67,"h":7.8,"l":7.67,"c":7.8,"v":68269},{"d":"1996-10-29","o":7.67,"h":7.84,"l":7.67,"c":7.72,"v":10732},{"d":"1996-10-30","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":2981},{"d":"1996-10-31","o":7.84,"h":7.84,"l":7.76,"c":7.76,"v":20570},{"d":"1996-11-01","o":7.76,"h":7.88,"l":7.67,"c":7.67,"v":97187},{"d":"1996-11-04","o":7.67,"h":7.88,"l":7.67,"c":7.88,"v":9838},{"d":"1996-11-05","o":7.76,"h":8.05,"l":7.76,"c":7.94,"v":59326},{"d":"1996-11-06","o":8.05,"h":8.13,"l":7.88,"c":7.98,"v":22657},{"d":"1996-11-07","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":13714},{"d":"1996-11-08","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":2087},{"d":"1996-11-11","o":7.97,"h":7.97,"l":7.88,"c":7.97,"v":10136},{"d":"1996-11-12","o":7.88,"h":8.05,"l":7.88,"c":8.01,"v":17589},{"d":"1996-11-13","o":7.92,"h":8.05,"l":7.92,"c":7.97,"v":2683},{"d":"1996-11-14","o":7.98,"h":7.98,"l":7.92,"c":7.92,"v":18483},{"d":"1996-11-15","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"1996-11-18","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"1996-11-19","o":7.92,"h":8.09,"l":7.92,"c":8.09,"v":2683},{"d":"1996-11-20","o":8.09,"h":8.09,"l":7.97,"c":7.97,"v":13714},{"d":"1996-11-21","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":596},{"d":"1996-11-22","o":8.09,"h":8.09,"l":7.97,"c":7.97,"v":8944},{"d":"1996-11-25","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1996-11-26","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":596},{"d":"1996-11-27","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":8944},{"d":"1996-11-29","o":7.97,"h":8.09,"l":7.97,"c":7.97,"v":11030},{"d":"1996-12-02","o":7.88,"h":7.99,"l":7.88,"c":7.97,"v":62307},{"d":"1996-12-03","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":17887},{"d":"1996-12-04","o":7.88,"h":8.05,"l":7.88,"c":8.05,"v":1491},{"d":"1996-12-05","o":7.88,"h":7.97,"l":7.88,"c":7.92,"v":7453},{"d":"1996-12-06","o":7.76,"h":7.92,"l":7.72,"c":7.84,"v":22955},{"d":"1996-12-09","o":7.92,"h":7.92,"l":7.72,"c":7.72,"v":15204},{"d":"1996-12-10","o":7.72,"h":7.8,"l":7.72,"c":7.8,"v":14012},{"d":"1996-12-11","o":7.67,"h":7.72,"l":7.67,"c":7.72,"v":5366},{"d":"1996-12-12","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":596},{"d":"1996-12-13","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":298},{"d":"1996-12-16","o":7.8,"h":7.88,"l":7.8,"c":7.84,"v":39948},{"d":"1996-12-17","o":7.88,"h":7.88,"l":7.84,"c":7.84,"v":11925},{"d":"1996-12-18","o":7.88,"h":7.88,"l":7.8,"c":7.8,"v":8645},{"d":"1996-12-19","o":7.8,"h":7.88,"l":7.8,"c":7.88,"v":2683},{"d":"1996-12-20","o":7.8,"h":8.05,"l":7.8,"c":8.05,"v":20570},{"d":"1996-12-23","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":10136},{"d":"1996-12-24","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1996-12-26","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1789},{"d":"1996-12-27","o":7.92,"h":7.92,"l":7.88,"c":7.88,"v":2087},{"d":"1996-12-30","o":8.05,"h":8.05,"l":7.88,"c":7.88,"v":15502},{"d":"1996-12-31","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":3279},{"d":"1997-01-02","o":7.88,"h":8.01,"l":7.88,"c":7.88,"v":33389},{"d":"1997-01-03","o":7.88,"h":8.05,"l":7.88,"c":7.88,"v":11329},{"d":"1997-01-06","o":7.88,"h":8,"l":7.8,"c":7.87,"v":61413},{"d":"1997-01-07","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":298},{"d":"1997-01-08","o":7.8,"h":7.88,"l":7.8,"c":7.88,"v":5962},{"d":"1997-01-09","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":14906},{"d":"1997-01-10","o":7.88,"h":8.01,"l":7.88,"c":7.92,"v":7453},{"d":"1997-01-13","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1491},{"d":"1997-01-14","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1997-01-15","o":7.97,"h":8.05,"l":7.97,"c":7.97,"v":12819},{"d":"1997-01-16","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":2981},{"d":"1997-01-17","o":8.01,"h":8.13,"l":8.01,"c":8.13,"v":54556},{"d":"1997-01-20","o":8.13,"h":8.13,"l":8.13,"c":8.13,"v":0},{"d":"1997-01-21","o":8.05,"h":8.22,"l":8.05,"c":8.18,"v":6857},{"d":"1997-01-22","o":8.22,"h":8.22,"l":8.05,"c":8.22,"v":21167},{"d":"1997-01-23","o":8.22,"h":8.26,"l":8.13,"c":8.13,"v":19676},{"d":"1997-01-24","o":8.3,"h":8.3,"l":8.13,"c":8.13,"v":22061},{"d":"1997-01-27","o":8.22,"h":8.22,"l":8.05,"c":8.05,"v":15204},{"d":"1997-01-28","o":8.13,"h":8.22,"l":8.05,"c":8.05,"v":22657},{"d":"1997-01-29","o":8.17,"h":8.17,"l":8.09,"c":8.13,"v":18483},{"d":"1997-01-30","o":8.13,"h":8.18,"l":8.13,"c":8.15,"v":23551},{"d":"1997-01-31","o":8.18,"h":8.18,"l":8.13,"c":8.13,"v":9540},{"d":"1997-02-03","o":8.18,"h":8.2,"l":8.13,"c":8.2,"v":20272},{"d":"1997-02-04","o":8.13,"h":8.18,"l":8.13,"c":8.18,"v":21763},{"d":"1997-02-05","o":8.13,"h":8.18,"l":8.13,"c":8.18,"v":6857},{"d":"1997-02-06","o":8.18,"h":8.18,"l":8.13,"c":8.13,"v":2981},{"d":"1997-02-07","o":8.22,"h":8.22,"l":8.13,"c":8.13,"v":28023},{"d":"1997-02-10","o":8.13,"h":8.13,"l":8.05,"c":8.05,"v":10732},{"d":"1997-02-11","o":8.05,"h":8.16,"l":8.05,"c":8.05,"v":14608},{"d":"1997-02-12","o":8.22,"h":8.22,"l":8.05,"c":8.09,"v":1491},{"d":"1997-02-13","o":8.13,"h":8.13,"l":8.13,"c":8.13,"v":298},{"d":"1997-02-14","o":8.13,"h":8.13,"l":8.05,"c":8.07,"v":19974},{"d":"1997-02-18","o":8.19,"h":8.19,"l":8.05,"c":8.1,"v":36371},{"d":"1997-02-19","o":8.07,"h":8.09,"l":8.05,"c":8.09,"v":35178},{"d":"1997-02-20","o":8.05,"h":8.13,"l":8.05,"c":8.09,"v":43824},{"d":"1997-02-21","o":8.09,"h":8.3,"l":8.09,"c":8.3,"v":93013},{"d":"1997-02-24","o":8.47,"h":8.47,"l":8.22,"c":8.3,"v":15800},{"d":"1997-02-25","o":8.22,"h":8.39,"l":8.22,"c":8.39,"v":48892},{"d":"1997-02-26","o":8.39,"h":8.39,"l":8.05,"c":8.05,"v":36072},{"d":"1997-02-27","o":8.05,"h":8.18,"l":8.05,"c":8.13,"v":146079},{"d":"1997-02-28","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":19378},{"d":"1997-03-03","o":8.16,"h":8.17,"l":8.09,"c":8.17,"v":13117},{"d":"1997-03-04","o":8.09,"h":8.16,"l":8.09,"c":8.14,"v":15800},{"d":"1997-03-05","o":8.09,"h":8.13,"l":8.09,"c":8.11,"v":48594},{"d":"1997-03-06","o":8.09,"h":8.16,"l":8.09,"c":8.13,"v":28619},{"d":"1997-03-07","o":8.13,"h":8.18,"l":8.09,"c":8.09,"v":115372},{"d":"1997-03-10","o":8.13,"h":8.18,"l":8.09,"c":8.18,"v":95100},{"d":"1997-03-11","o":8.09,"h":8.18,"l":8.09,"c":8.09,"v":190797},{"d":"1997-03-12","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":0},{"d":"1997-03-13","o":8.11,"h":8.13,"l":8.09,"c":8.09,"v":67971},{"d":"1997-03-14","o":8.09,"h":8.17,"l":8.09,"c":8.09,"v":45910},{"d":"1997-03-17","o":8.22,"h":8.22,"l":8.16,"c":8.22,"v":27725},{"d":"1997-03-18","o":8.22,"h":8.22,"l":8.13,"c":8.16,"v":37265},{"d":"1997-03-19","o":8.13,"h":8.22,"l":8.13,"c":8.13,"v":50084},{"d":"1997-03-20","o":8.13,"h":8.13,"l":8.09,"c":8.13,"v":10434},{"d":"1997-03-21","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":3577},{"d":"1997-03-24","o":8.2,"h":8.2,"l":8.18,"c":8.18,"v":7453},{"d":"1997-03-25","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":4770},{"d":"1997-03-26","o":8.18,"h":8.26,"l":8.18,"c":8.22,"v":55152},{"d":"1997-03-27","o":8.18,"h":8.22,"l":8.18,"c":8.18,"v":17589},{"d":"1997-03-31","o":8.18,"h":8.3,"l":8.18,"c":8.18,"v":94504},{"d":"1997-04-01","o":8.18,"h":8.3,"l":8.18,"c":8.3,"v":23253},{"d":"1997-04-02","o":8.22,"h":8.3,"l":8.22,"c":8.22,"v":15800},{"d":"1997-04-03","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":16098},{"d":"1997-04-04","o":8.22,"h":8.3,"l":8.22,"c":8.3,"v":3279},{"d":"1997-04-07","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":3577},{"d":"1997-04-08","o":8.26,"h":8.26,"l":8.22,"c":8.22,"v":4472},{"d":"1997-04-09","o":8.22,"h":8.34,"l":8.22,"c":8.22,"v":21465},{"d":"1997-04-10","o":8.22,"h":8.51,"l":8.22,"c":8.51,"v":27427},{"d":"1997-04-11","o":8.34,"h":8.55,"l":8.34,"c":8.55,"v":14608},{"d":"1997-04-14","o":8.39,"h":8.43,"l":8.3,"c":8.43,"v":35476},{"d":"1997-04-15","o":8.39,"h":8.43,"l":8.3,"c":8.34,"v":13415},{"d":"1997-04-16","o":8.39,"h":8.39,"l":8.3,"c":8.3,"v":1789},{"d":"1997-04-17","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":3876},{"d":"1997-04-18","o":8.39,"h":8.39,"l":8.3,"c":8.3,"v":3876},{"d":"1997-04-21","o":8.3,"h":8.39,"l":8.3,"c":8.3,"v":28321},{"d":"1997-04-22","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"1997-04-23","o":8.3,"h":8.36,"l":8.3,"c":8.3,"v":32793},{"d":"1997-04-24","o":8.3,"h":8.37,"l":8.3,"c":8.37,"v":44718},{"d":"1997-04-25","o":8.47,"h":8.47,"l":8.34,"c":8.47,"v":9540},{"d":"1997-04-28","o":8.47,"h":8.53,"l":8.47,"c":8.53,"v":8049},{"d":"1997-04-29","o":8.47,"h":8.47,"l":8.39,"c":8.39,"v":8944},{"d":"1997-04-30","o":8.39,"h":8.39,"l":8.3,"c":8.3,"v":11925},{"d":"1997-05-01","o":8.3,"h":8.38,"l":8.3,"c":8.38,"v":29216},{"d":"1997-05-02","o":8.3,"h":8.39,"l":8.3,"c":8.3,"v":30706},{"d":"1997-05-05","o":8.43,"h":8.43,"l":8.3,"c":8.34,"v":74232},{"d":"1997-05-06","o":8.43,"h":8.43,"l":8.3,"c":8.43,"v":19974},{"d":"1997-05-07","o":8.43,"h":8.43,"l":8.37,"c":8.43,"v":25638},{"d":"1997-05-08","o":8.3,"h":8.47,"l":8.3,"c":8.3,"v":49786},{"d":"1997-05-09","o":8.3,"h":8.51,"l":8.3,"c":8.51,"v":6857},{"d":"1997-05-12","o":8.51,"h":8.51,"l":8.51,"c":8.51,"v":1491},{"d":"1997-05-13","o":8.39,"h":8.55,"l":8.39,"c":8.55,"v":16397},{"d":"1997-05-14","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":1192},{"d":"1997-05-15","o":8.47,"h":8.55,"l":8.43,"c":8.43,"v":12819},{"d":"1997-05-16","o":8.55,"h":8.55,"l":8.43,"c":8.43,"v":11329},{"d":"1997-05-19","o":8.43,"h":8.55,"l":8.43,"c":8.47,"v":25638},{"d":"1997-05-20","o":8.47,"h":8.64,"l":8.47,"c":8.55,"v":12521},{"d":"1997-05-21","o":8.54,"h":8.6,"l":8.51,"c":8.51,"v":46209},{"d":"1997-05-22","o":8.51,"h":8.6,"l":8.51,"c":8.59,"v":21465},{"d":"1997-05-23","o":8.6,"h":8.6,"l":8.51,"c":8.51,"v":4472},{"d":"1997-05-27","o":8.51,"h":8.51,"l":8.51,"c":8.51,"v":2981},{"d":"1997-05-28","o":8.51,"h":8.6,"l":8.51,"c":8.51,"v":95398},{"d":"1997-05-29","o":8.6,"h":8.6,"l":8.51,"c":8.51,"v":62903},{"d":"1997-05-30","o":8.51,"h":8.55,"l":8.51,"c":8.55,"v":7155},{"d":"1997-06-02","o":8.6,"h":8.85,"l":8.55,"c":8.81,"v":63500},{"d":"1997-06-03","o":8.68,"h":8.89,"l":8.68,"c":8.89,"v":40544},{"d":"1997-06-04","o":8.93,"h":8.97,"l":8.93,"c":8.97,"v":24148},{"d":"1997-06-05","o":8.97,"h":9.06,"l":8.89,"c":9.06,"v":37265},{"d":"1997-06-06","o":9.06,"h":9.06,"l":8.85,"c":8.97,"v":14012},{"d":"1997-06-09","o":9.06,"h":9.06,"l":8.85,"c":8.97,"v":84368},{"d":"1997-06-10","o":9.01,"h":9.01,"l":8.89,"c":8.89,"v":8347},{"d":"1997-06-11","o":9.06,"h":9.06,"l":8.89,"c":8.97,"v":15204},{"d":"1997-06-12","o":8.97,"h":8.97,"l":8.89,"c":8.89,"v":9242},{"d":"1997-06-13","o":8.97,"h":8.97,"l":8.93,"c":8.97,"v":16098},{"d":"1997-06-16","o":8.89,"h":9.22,"l":8.89,"c":9.22,"v":68269},{"d":"1997-06-17","o":9.22,"h":9.22,"l":9.1,"c":9.14,"v":29812},{"d":"1997-06-18","o":9.14,"h":9.22,"l":9.14,"c":9.22,"v":11925},{"d":"1997-06-19","o":9.31,"h":9.52,"l":9.31,"c":9.31,"v":59624},{"d":"1997-06-20","o":9.31,"h":9.39,"l":9.14,"c":9.14,"v":34284},{"d":"1997-06-23","o":9.39,"h":9.39,"l":9.14,"c":9.18,"v":13415},{"d":"1997-06-24","o":9.39,"h":9.39,"l":9.25,"c":9.27,"v":24744},{"d":"1997-06-25","o":9.39,"h":9.39,"l":9.14,"c":9.14,"v":11329},{"d":"1997-06-26","o":9.14,"h":9.31,"l":9.14,"c":9.31,"v":4770},{"d":"1997-06-27","o":9.39,"h":9.39,"l":9.14,"c":9.14,"v":5962},{"d":"1997-06-30","o":9.14,"h":9.14,"l":9.14,"c":9.14,"v":1491},{"d":"1997-07-01","o":9.14,"h":9.22,"l":8.81,"c":8.81,"v":103448},{"d":"1997-07-02","o":8.81,"h":8.93,"l":8.81,"c":8.81,"v":6261},{"d":"1997-07-03","o":8.89,"h":8.89,"l":8.76,"c":8.76,"v":22061},{"d":"1997-07-07","o":8.81,"h":8.81,"l":8.64,"c":8.64,"v":191095},{"d":"1997-07-08","o":8.64,"h":8.81,"l":8.64,"c":8.72,"v":34880},{"d":"1997-07-09","o":8.76,"h":8.85,"l":8.72,"c":8.72,"v":96293},{"d":"1997-07-10","o":8.85,"h":8.89,"l":8.72,"c":8.72,"v":35178},{"d":"1997-07-11","o":8.89,"h":8.89,"l":8.72,"c":8.85,"v":2981},{"d":"1997-07-14","o":8.72,"h":8.89,"l":8.72,"c":8.89,"v":6559},{"d":"1997-07-15","o":8.72,"h":8.74,"l":8.72,"c":8.74,"v":2683},{"d":"1997-07-16","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":894},{"d":"1997-07-17","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":1192},{"d":"1997-07-18","o":8.72,"h":8.81,"l":8.72,"c":8.72,"v":41439},{"d":"1997-07-21","o":8.76,"h":8.85,"l":8.76,"c":8.84,"v":47699},{"d":"1997-07-22","o":8.72,"h":8.89,"l":8.72,"c":8.81,"v":8944},{"d":"1997-07-23","o":8.76,"h":8.85,"l":8.76,"c":8.85,"v":3279},{"d":"1997-07-24","o":8.81,"h":8.97,"l":8.81,"c":8.97,"v":12819},{"d":"1997-07-25","o":8.81,"h":8.89,"l":8.81,"c":8.81,"v":12819},{"d":"1997-07-28","o":8.72,"h":8.89,"l":8.72,"c":8.89,"v":8645},{"d":"1997-07-29","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":1491},{"d":"1997-07-30","o":8.72,"h":8.89,"l":8.72,"c":8.72,"v":6857},{"d":"1997-07-31","o":8.89,"h":8.89,"l":8.72,"c":8.89,"v":11329},{"d":"1997-08-01","o":8.72,"h":8.97,"l":8.72,"c":8.97,"v":34582},{"d":"1997-08-04","o":8.93,"h":9.01,"l":8.83,"c":8.89,"v":34284},{"d":"1997-08-05","o":8.89,"h":9.06,"l":8.89,"c":9.06,"v":10434},{"d":"1997-08-06","o":9.06,"h":9.1,"l":8.89,"c":9.1,"v":64990},{"d":"1997-08-07","o":9.14,"h":9.14,"l":8.97,"c":8.97,"v":1491},{"d":"1997-08-08","o":8.97,"h":8.99,"l":8.55,"c":8.81,"v":53363},{"d":"1997-08-11","o":8.89,"h":8.89,"l":8.81,"c":8.89,"v":16098},{"d":"1997-08-12","o":8.97,"h":8.97,"l":8.85,"c":8.85,"v":8645},{"d":"1997-08-13","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":2385},{"d":"1997-08-14","o":8.81,"h":8.97,"l":8.81,"c":8.97,"v":15204},{"d":"1997-08-15","o":8.89,"h":8.89,"l":8.81,"c":8.81,"v":12819},{"d":"1997-08-18","o":8.81,"h":8.97,"l":8.81,"c":8.89,"v":16397},{"d":"1997-08-19","o":8.81,"h":8.97,"l":8.81,"c":8.97,"v":7155},{"d":"1997-08-20","o":8.81,"h":8.97,"l":8.81,"c":8.81,"v":6261},{"d":"1997-08-21","o":8.97,"h":8.97,"l":8.81,"c":8.81,"v":7453},{"d":"1997-08-22","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":1192},{"d":"1997-08-25","o":8.81,"h":8.97,"l":8.81,"c":8.97,"v":12223},{"d":"1997-08-26","o":8.81,"h":9.01,"l":8.81,"c":8.89,"v":11925},{"d":"1997-08-27","o":8.89,"h":8.93,"l":8.81,"c":8.81,"v":7751},{"d":"1997-08-28","o":8.89,"h":8.9,"l":8.89,"c":8.9,"v":21167},{"d":"1997-08-29","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":298},{"d":"1997-09-02","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":13415},{"d":"1997-09-03","o":8.97,"h":9.06,"l":8.89,"c":9.06,"v":27427},{"d":"1997-09-04","o":9.06,"h":9.06,"l":8.97,"c":9.06,"v":4174},{"d":"1997-09-05","o":9.1,"h":9.1,"l":8.89,"c":8.89,"v":4174},{"d":"1997-09-08","o":9.1,"h":9.1,"l":8.97,"c":9.01,"v":4770},{"d":"1997-09-09","o":9.1,"h":9.1,"l":8.97,"c":9.1,"v":6559},{"d":"1997-09-10","o":9.1,"h":9.31,"l":9.06,"c":9.31,"v":41737},{"d":"1997-09-11","o":9.31,"h":9.31,"l":9.14,"c":9.14,"v":4472},{"d":"1997-09-12","o":9.22,"h":9.48,"l":9.22,"c":9.35,"v":10434},{"d":"1997-09-15","o":9.43,"h":9.64,"l":9.39,"c":9.56,"v":58730},{"d":"1997-09-16","o":9.64,"h":9.64,"l":9.52,"c":9.64,"v":26831},{"d":"1997-09-17","o":9.64,"h":9.64,"l":9.52,"c":9.52,"v":9838},{"d":"1997-09-18","o":9.64,"h":9.73,"l":9.64,"c":9.73,"v":14608},{"d":"1997-09-19","o":9.77,"h":9.77,"l":9.64,"c":9.77,"v":3577},{"d":"1997-09-22","o":9.81,"h":9.9,"l":9.77,"c":9.9,"v":14310},{"d":"1997-09-23","o":9.9,"h":9.94,"l":9.9,"c":9.94,"v":3279},{"d":"1997-09-24","o":9.87,"h":9.98,"l":9.81,"c":9.85,"v":11329},{"d":"1997-09-25","o":9.98,"h":10.06,"l":9.9,"c":10.06,"v":18185},{"d":"1997-09-26","o":9.94,"h":10.06,"l":9.9,"c":10.06,"v":13117},{"d":"1997-09-29","o":10.13,"h":10.13,"l":9.98,"c":10.13,"v":1491},{"d":"1997-09-30","o":10.15,"h":10.15,"l":9.98,"c":9.98,"v":9838},{"d":"1997-10-01","o":10.19,"h":10.52,"l":10.15,"c":10.52,"v":74232},{"d":"1997-10-02","o":10.9,"h":11.57,"l":10.87,"c":11.32,"v":250421},{"d":"1997-10-03","o":11.24,"h":11.66,"l":11.15,"c":11.32,"v":153234},{"d":"1997-10-06","o":11.49,"h":11.57,"l":11.24,"c":11.53,"v":62605},{"d":"1997-10-07","o":11.4,"h":11.53,"l":11.15,"c":11.28,"v":39352},{"d":"1997-10-08","o":11.28,"h":11.28,"l":10.99,"c":11.24,"v":42333},{"d":"1997-10-09","o":11.24,"h":11.24,"l":11.04,"c":11.24,"v":48295},{"d":"1997-10-10","o":11.24,"h":11.28,"l":10.99,"c":11.15,"v":26533},{"d":"1997-10-13","o":10.99,"h":11.28,"l":10.99,"c":11.28,"v":4472},{"d":"1997-10-14","o":11.24,"h":11.24,"l":11.03,"c":11.07,"v":10732},{"d":"1997-10-15","o":11.15,"h":11.53,"l":11.07,"c":11.24,"v":44718},{"d":"1997-10-16","o":11.24,"h":11.4,"l":11.15,"c":11.2,"v":20868},{"d":"1997-10-17","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":1789},{"d":"1997-10-20","o":11.24,"h":11.24,"l":11.15,"c":11.18,"v":16993},{"d":"1997-10-21","o":11.24,"h":11.24,"l":11.24,"c":11.24,"v":2981},{"d":"1997-10-22","o":11.24,"h":11.24,"l":11.07,"c":11.15,"v":5366},{"d":"1997-10-23","o":11.24,"h":11.24,"l":11.07,"c":11.24,"v":9838},{"d":"1997-10-24","o":11.24,"h":11.24,"l":11.07,"c":11.07,"v":28918},{"d":"1997-10-27","o":11.2,"h":11.2,"l":10.99,"c":11.07,"v":16695},{"d":"1997-10-28","o":10.99,"h":11.7,"l":10.99,"c":11.49,"v":91821},{"d":"1997-10-29","o":11.57,"h":11.57,"l":11.32,"c":11.32,"v":25340},{"d":"1997-10-30","o":11.32,"h":11.32,"l":11.24,"c":11.24,"v":12521},{"d":"1997-10-31","o":11.24,"h":11.4,"l":11.24,"c":11.4,"v":4174},{"d":"1997-11-03","o":11.4,"h":11.57,"l":11.36,"c":11.5,"v":25340},{"d":"1997-11-04","o":11.32,"h":11.45,"l":11.32,"c":11.45,"v":1789},{"d":"1997-11-05","o":11.32,"h":11.74,"l":11.32,"c":11.66,"v":13714},{"d":"1997-11-06","o":11.49,"h":11.91,"l":11.49,"c":11.82,"v":33389},{"d":"1997-11-07","o":12.03,"h":12.03,"l":11.74,"c":11.74,"v":7155},{"d":"1997-11-10","o":12.08,"h":12.08,"l":11.74,"c":11.82,"v":5664},{"d":"1997-11-11","o":11.74,"h":12.08,"l":11.74,"c":12.08,"v":2981},{"d":"1997-11-12","o":11.8,"h":12.15,"l":11.62,"c":11.62,"v":19023},{"d":"1997-11-13","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":284},{"d":"1997-11-14","o":11.89,"h":11.89,"l":11.71,"c":11.71,"v":15900},{"d":"1997-11-17","o":11.71,"h":12.33,"l":11.71,"c":12.33,"v":6530},{"d":"1997-11-18","o":11.8,"h":12.02,"l":11.8,"c":11.84,"v":7098},{"d":"1997-11-19","o":12.33,"h":12.33,"l":11.71,"c":11.71,"v":1136},{"d":"1997-11-20","o":12.33,"h":12.33,"l":12.28,"c":12.28,"v":6246},{"d":"1997-11-21","o":12.33,"h":12.33,"l":11.71,"c":12.15,"v":3123},{"d":"1997-11-24","o":11.71,"h":11.79,"l":11.62,"c":11.79,"v":3407},{"d":"1997-11-25","o":11.62,"h":11.71,"l":11.36,"c":11.36,"v":25553},{"d":"1997-11-26","o":11.62,"h":11.62,"l":11.45,"c":11.45,"v":1987},{"d":"1997-11-28","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"1997-12-01","o":11.45,"h":11.8,"l":11.45,"c":11.8,"v":34355},{"d":"1997-12-02","o":11.58,"h":11.75,"l":11.53,"c":11.62,"v":26405},{"d":"1997-12-03","o":11.49,"h":11.49,"l":11.49,"c":11.49,"v":852},{"d":"1997-12-04","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":568},{"d":"1997-12-05","o":11.71,"h":11.71,"l":11.71,"c":11.71,"v":284},{"d":"1997-12-08","o":11.71,"h":11.71,"l":11.45,"c":11.62,"v":7382},{"d":"1997-12-09","o":11.62,"h":11.62,"l":11.45,"c":11.49,"v":6246},{"d":"1997-12-10","o":11.45,"h":11.62,"l":11.45,"c":11.45,"v":2555},{"d":"1997-12-11","o":11.62,"h":11.62,"l":11.45,"c":11.58,"v":8802},{"d":"1997-12-12","o":11.58,"h":11.62,"l":11.4,"c":11.62,"v":3975},{"d":"1997-12-15","o":11.4,"h":11.62,"l":11.36,"c":11.62,"v":49687},{"d":"1997-12-16","o":11.71,"h":11.71,"l":11.4,"c":11.45,"v":19307},{"d":"1997-12-17","o":11.62,"h":11.62,"l":11.36,"c":11.4,"v":22430},{"d":"1997-12-18","o":11.62,"h":11.62,"l":11.27,"c":11.36,"v":12209},{"d":"1997-12-19","o":11.09,"h":11.18,"l":10.65,"c":10.84,"v":20442},{"d":"1997-12-22","o":10.74,"h":10.74,"l":10.39,"c":10.74,"v":31516},{"d":"1997-12-23","o":10.39,"h":10.92,"l":10.39,"c":10.92,"v":38614},{"d":"1997-12-24","o":10.92,"h":10.92,"l":10.74,"c":10.74,"v":9937},{"d":"1997-12-26","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":1704},{"d":"1997-12-29","o":10.71,"h":10.92,"l":10.71,"c":10.87,"v":4543},{"d":"1997-12-30","o":10.92,"h":11.75,"l":10.92,"c":11.75,"v":102780},{"d":"1997-12-31","o":11.62,"h":12.15,"l":11.62,"c":11.8,"v":37194},{"d":"1998-01-02","o":11.71,"h":12.06,"l":11.62,"c":11.67,"v":15332},{"d":"1998-01-05","o":11.62,"h":12.06,"l":11.62,"c":11.98,"v":24701},{"d":"1998-01-06","o":11.89,"h":11.89,"l":11.62,"c":11.62,"v":5962},{"d":"1998-01-07","o":11.62,"h":11.62,"l":10.92,"c":11.23,"v":35207},{"d":"1998-01-08","o":11.45,"h":11.45,"l":11.09,"c":11.14,"v":9369},{"d":"1998-01-09","o":10.92,"h":10.92,"l":10.61,"c":10.61,"v":17603},{"d":"1998-01-12","o":10.39,"h":11.09,"l":10.39,"c":10.65,"v":18171},{"d":"1998-01-13","o":10.65,"h":10.74,"l":10.65,"c":10.74,"v":6246},{"d":"1998-01-14","o":10.9,"h":11.09,"l":10.74,"c":11.09,"v":20726},{"d":"1998-01-15","o":10.74,"h":10.74,"l":10.65,"c":10.65,"v":19307},{"d":"1998-01-16","o":10.65,"h":11.27,"l":10.65,"c":11.27,"v":17319},{"d":"1998-01-20","o":10.57,"h":10.83,"l":10.57,"c":10.83,"v":2555},{"d":"1998-01-21","o":10.83,"h":11.18,"l":10.68,"c":11.18,"v":9369},{"d":"1998-01-22","o":10.79,"h":11.18,"l":10.79,"c":11.18,"v":852},{"d":"1998-01-23","o":10.79,"h":10.79,"l":10.48,"c":10.64,"v":64735},{"d":"1998-01-26","o":10.52,"h":10.65,"l":10.39,"c":10.65,"v":17319},{"d":"1998-01-27","o":10.39,"h":10.92,"l":10.39,"c":10.57,"v":34639},{"d":"1998-01-28","o":10.57,"h":10.92,"l":10.57,"c":10.65,"v":22998},{"d":"1998-01-29","o":10.65,"h":10.92,"l":10.65,"c":10.65,"v":43156},{"d":"1998-01-30","o":10.65,"h":10.74,"l":10.65,"c":10.7,"v":1704},{"d":"1998-02-02","o":10.74,"h":10.92,"l":10.65,"c":10.65,"v":19307},{"d":"1998-02-03","o":10.65,"h":10.96,"l":10.65,"c":10.96,"v":9937},{"d":"1998-02-04","o":11.09,"h":11.09,"l":10.65,"c":10.65,"v":2271},{"d":"1998-02-05","o":10.65,"h":10.74,"l":10.48,"c":10.74,"v":21862},{"d":"1998-02-06","o":10.48,"h":10.74,"l":10.48,"c":10.74,"v":1987},{"d":"1998-02-09","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"1998-02-10","o":10.57,"h":10.92,"l":10.57,"c":10.74,"v":17035},{"d":"1998-02-11","o":10.7,"h":10.92,"l":10.7,"c":10.92,"v":12777},{"d":"1998-02-12","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":2839},{"d":"1998-02-13","o":10.57,"h":10.74,"l":10.57,"c":10.65,"v":1987},{"d":"1998-02-17","o":10.92,"h":10.92,"l":10.65,"c":10.65,"v":4543},{"d":"1998-02-18","o":10.79,"h":10.79,"l":10.65,"c":10.65,"v":26121},{"d":"1998-02-19","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":852},{"d":"1998-02-20","o":11.01,"h":11.01,"l":10.7,"c":10.7,"v":2271},{"d":"1998-02-23","o":11.01,"h":11.01,"l":10.98,"c":10.98,"v":852},{"d":"1998-02-24","o":10.7,"h":10.98,"l":10.7,"c":10.98,"v":50822},{"d":"1998-02-25","o":10.57,"h":10.87,"l":10.57,"c":10.65,"v":2839},{"d":"1998-02-26","o":10.74,"h":10.92,"l":10.74,"c":10.74,"v":8234},{"d":"1998-02-27","o":10.74,"h":10.92,"l":10.57,"c":10.65,"v":27257},{"d":"1998-03-02","o":10.7,"h":10.78,"l":10.7,"c":10.7,"v":10789},{"d":"1998-03-03","o":10.74,"h":10.74,"l":10.65,"c":10.74,"v":6246},{"d":"1998-03-04","o":10.65,"h":10.7,"l":10.65,"c":10.7,"v":2271},{"d":"1998-03-05","o":10.65,"h":11.01,"l":10.65,"c":11.01,"v":13628},{"d":"1998-03-06","o":10.65,"h":10.92,"l":10.65,"c":10.92,"v":3123},{"d":"1998-03-09","o":10.65,"h":10.92,"l":10.65,"c":10.92,"v":2839},{"d":"1998-03-10","o":11.01,"h":11.14,"l":10.65,"c":10.83,"v":38898},{"d":"1998-03-11","o":11.09,"h":11.09,"l":10.83,"c":10.92,"v":3691},{"d":"1998-03-12","o":10.96,"h":11.01,"l":10.96,"c":11.01,"v":1136},{"d":"1998-03-13","o":10.96,"h":11.01,"l":10.96,"c":11.01,"v":12493},{"d":"1998-03-16","o":11.05,"h":11.25,"l":11.05,"c":11.11,"v":42589},{"d":"1998-03-17","o":11.27,"h":11.45,"l":11.14,"c":11.27,"v":20159},{"d":"1998-03-18","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":1704},{"d":"1998-03-19","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":284},{"d":"1998-03-20","o":11.09,"h":11.27,"l":11.09,"c":11.14,"v":8518},{"d":"1998-03-23","o":11.09,"h":11.18,"l":11.01,"c":11.01,"v":39749},{"d":"1998-03-24","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"1998-03-25","o":11.01,"h":11.14,"l":11.01,"c":11.01,"v":19023},{"d":"1998-03-26","o":11.01,"h":11.13,"l":11.01,"c":11.01,"v":7382},{"d":"1998-03-27","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":568},{"d":"1998-03-30","o":11.01,"h":11.01,"l":10.92,"c":10.92,"v":27257},{"d":"1998-03-31","o":10.92,"h":11.09,"l":10.87,"c":11.01,"v":7098},{"d":"1998-04-01","o":11.01,"h":11.01,"l":10.87,"c":11.01,"v":14480},{"d":"1998-04-02","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":1420},{"d":"1998-04-03","o":10.87,"h":11.01,"l":10.87,"c":10.87,"v":15332},{"d":"1998-04-06","o":11.09,"h":11.09,"l":10.87,"c":10.92,"v":14764},{"d":"1998-04-07","o":10.87,"h":11.09,"l":10.87,"c":11.09,"v":5111},{"d":"1998-04-08","o":10.87,"h":11.18,"l":10.87,"c":11.18,"v":24417},{"d":"1998-04-09","o":10.92,"h":10.92,"l":10.87,"c":10.87,"v":852},{"d":"1998-04-13","o":11.09,"h":11.09,"l":10.87,"c":10.87,"v":3407},{"d":"1998-04-14","o":10.87,"h":11.34,"l":10.87,"c":11.27,"v":34639},{"d":"1998-04-15","o":11.36,"h":11.67,"l":11.23,"c":11.67,"v":63883},{"d":"1998-04-16","o":11.89,"h":12.68,"l":11.67,"c":12.33,"v":64451},{"d":"1998-04-17","o":12.24,"h":12.24,"l":11.98,"c":11.98,"v":19307},{"d":"1998-04-20","o":11.98,"h":12.06,"l":11.71,"c":11.8,"v":42305},{"d":"1998-04-21","o":11.8,"h":11.93,"l":11.8,"c":11.93,"v":10789},{"d":"1998-04-22","o":12.24,"h":12.24,"l":11.89,"c":12.06,"v":39181},{"d":"1998-04-23","o":12.06,"h":12.06,"l":11.98,"c":11.98,"v":5395},{"d":"1998-04-24","o":12.11,"h":12.24,"l":11.8,"c":11.89,"v":14764},{"d":"1998-04-27","o":11.71,"h":11.71,"l":11.53,"c":11.59,"v":23850},{"d":"1998-04-28","o":11.53,"h":11.66,"l":11.53,"c":11.66,"v":17603},{"d":"1998-04-29","o":11.71,"h":11.71,"l":11.62,"c":11.67,"v":29528},{"d":"1998-04-30","o":11.89,"h":12.24,"l":11.89,"c":11.89,"v":27541},{"d":"1998-05-01","o":11.8,"h":12.06,"l":11.71,"c":12.06,"v":37478},{"d":"1998-05-04","o":11.84,"h":11.87,"l":11.75,"c":11.84,"v":11357},{"d":"1998-05-05","o":11.75,"h":11.8,"l":11.75,"c":11.75,"v":21862},{"d":"1998-05-06","o":11.75,"h":12.11,"l":11.75,"c":12.11,"v":6814},{"d":"1998-05-07","o":11.62,"h":11.62,"l":11.27,"c":11.53,"v":4543},{"d":"1998-05-08","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"1998-05-11","o":11.45,"h":11.58,"l":11.45,"c":11.45,"v":7382},{"d":"1998-05-12","o":11.45,"h":11.89,"l":11.45,"c":11.62,"v":13060},{"d":"1998-05-13","o":11.45,"h":11.62,"l":11.45,"c":11.62,"v":113569},{"d":"1998-05-14","o":11.49,"h":11.69,"l":11.49,"c":11.69,"v":1704},{"d":"1998-05-15","o":11.49,"h":11.69,"l":11.49,"c":11.69,"v":3975},{"d":"1998-05-18","o":11.49,"h":11.69,"l":11.49,"c":11.69,"v":1420},{"d":"1998-05-19","o":11.49,"h":11.59,"l":11.49,"c":11.53,"v":7098},{"d":"1998-05-20","o":11.45,"h":11.8,"l":11.45,"c":11.8,"v":2839},{"d":"1998-05-21","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":284},{"d":"1998-05-22","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":1136},{"d":"1998-05-26","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":284},{"d":"1998-05-27","o":11.45,"h":11.58,"l":11.45,"c":11.51,"v":27257},{"d":"1998-05-28","o":11.27,"h":11.53,"l":11.09,"c":11.09,"v":66438},{"d":"1998-05-29","o":11.01,"h":11.36,"l":11.01,"c":11.36,"v":31516},{"d":"1998-06-01","o":11.01,"h":11.36,"l":11.01,"c":11.01,"v":22430},{"d":"1998-06-02","o":11.53,"h":11.53,"l":11.01,"c":11.01,"v":30664},{"d":"1998-06-03","o":11.36,"h":11.36,"l":10.96,"c":11.36,"v":29528},{"d":"1998-06-04","o":11.16,"h":11.36,"l":11.01,"c":11.01,"v":6246},{"d":"1998-06-05","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"1998-06-08","o":11.01,"h":11.45,"l":11.01,"c":11.09,"v":6530},{"d":"1998-06-09","o":11.27,"h":11.31,"l":11.09,"c":11.25,"v":5678},{"d":"1998-06-10","o":11.09,"h":11.27,"l":11.09,"c":11.27,"v":4259},{"d":"1998-06-11","o":11.14,"h":11.31,"l":11.14,"c":11.31,"v":1987},{"d":"1998-06-12","o":11.09,"h":11.27,"l":10.79,"c":11.01,"v":48835},{"d":"1998-06-15","o":11.27,"h":11.36,"l":10.92,"c":11.36,"v":36626},{"d":"1998-06-16","o":11.36,"h":11.4,"l":11.18,"c":11.27,"v":22146},{"d":"1998-06-17","o":11.27,"h":11.27,"l":11.27,"c":11.27,"v":2271},{"d":"1998-06-18","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":2555},{"d":"1998-06-19","o":11.09,"h":11.27,"l":10.74,"c":11.02,"v":39465},{"d":"1998-06-22","o":11.01,"h":11.09,"l":10.92,"c":11.05,"v":26121},{"d":"1998-06-23","o":11.01,"h":11.18,"l":10.92,"c":10.93,"v":12777},{"d":"1998-06-24","o":11.01,"h":11.06,"l":10.94,"c":11.05,"v":11357},{"d":"1998-06-25","o":11.18,"h":11.18,"l":10.92,"c":10.92,"v":10789},{"d":"1998-06-26","o":10.93,"h":11.05,"l":10.93,"c":11.03,"v":13912},{"d":"1998-06-29","o":11.06,"h":11.06,"l":10.74,"c":10.74,"v":32083},{"d":"1998-06-30","o":10.79,"h":10.83,"l":10.79,"c":10.79,"v":24134},{"d":"1998-07-01","o":10.79,"h":11.01,"l":10.79,"c":10.85,"v":28108},{"d":"1998-07-02","o":11.05,"h":11.09,"l":10.79,"c":10.79,"v":7666},{"d":"1998-07-06","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":284},{"d":"1998-07-07","o":10.79,"h":10.92,"l":10.79,"c":10.79,"v":5111},{"d":"1998-07-08","o":10.92,"h":10.92,"l":10.79,"c":10.92,"v":18739},{"d":"1998-07-09","o":10.83,"h":11.01,"l":10.83,"c":10.83,"v":2555},{"d":"1998-07-10","o":11.09,"h":11.09,"l":10.83,"c":10.83,"v":6814},{"d":"1998-07-13","o":10.83,"h":10.91,"l":10.83,"c":10.91,"v":18739},{"d":"1998-07-14","o":10.83,"h":11.01,"l":10.83,"c":10.83,"v":12209},{"d":"1998-07-15","o":10.83,"h":11.18,"l":10.83,"c":11.18,"v":6246},{"d":"1998-07-16","o":10.83,"h":11.18,"l":10.83,"c":10.92,"v":5111},{"d":"1998-07-17","o":11.03,"h":11.09,"l":11.01,"c":11.01,"v":8518},{"d":"1998-07-20","o":11.01,"h":11.45,"l":11.01,"c":11.18,"v":22998},{"d":"1998-07-21","o":11.27,"h":11.27,"l":11.13,"c":11.13,"v":3123},{"d":"1998-07-22","o":11.01,"h":11.09,"l":11.01,"c":11.01,"v":22998},{"d":"1998-07-23","o":11.36,"h":11.36,"l":11.01,"c":11.09,"v":12209},{"d":"1998-07-24","o":11.36,"h":11.45,"l":11.09,"c":11.45,"v":20726},{"d":"1998-07-27","o":11.58,"h":11.58,"l":11.27,"c":11.45,"v":7382},{"d":"1998-07-28","o":11.71,"h":11.71,"l":11.36,"c":11.36,"v":8802},{"d":"1998-07-29","o":11.71,"h":11.71,"l":11.27,"c":11.45,"v":26689},{"d":"1998-07-30","o":11.62,"h":11.62,"l":11.33,"c":11.62,"v":6969},{"d":"1998-07-31","o":11.62,"h":12.69,"l":11.62,"c":12.2,"v":79499},{"d":"1998-08-03","o":12.2,"h":12.4,"l":12.2,"c":12.2,"v":20133},{"d":"1998-08-04","o":11.91,"h":12.3,"l":11.72,"c":11.85,"v":31748},{"d":"1998-08-05","o":11.72,"h":11.77,"l":11.62,"c":11.77,"v":12389},{"d":"1998-08-06","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":1032},{"d":"1998-08-07","o":11.62,"h":11.62,"l":11.53,"c":11.53,"v":10841},{"d":"1998-08-10","o":11.53,"h":11.53,"l":11.43,"c":11.43,"v":15229},{"d":"1998-08-11","o":11.24,"h":11.24,"l":10.75,"c":11.01,"v":20391},{"d":"1998-08-12","o":11.19,"h":11.24,"l":11.04,"c":11.1,"v":4904},{"d":"1998-08-13","o":10.85,"h":11.62,"l":10.85,"c":11.56,"v":13422},{"d":"1998-08-14","o":11.57,"h":11.57,"l":11.43,"c":11.43,"v":2839},{"d":"1998-08-17","o":10.85,"h":11.19,"l":10.85,"c":11.19,"v":3355},{"d":"1998-08-18","o":10.85,"h":11.82,"l":10.85,"c":11.62,"v":26844},{"d":"1998-08-19","o":11.24,"h":11.24,"l":10.85,"c":11.24,"v":3097},{"d":"1998-08-20","o":11.33,"h":11.53,"l":10.94,"c":10.94,"v":7227},{"d":"1998-08-21","o":10.85,"h":10.85,"l":10.39,"c":10.65,"v":27102},{"d":"1998-08-24","o":10.39,"h":10.83,"l":10.39,"c":10.75,"v":48783},{"d":"1998-08-25","o":10.56,"h":11.24,"l":10.56,"c":11.24,"v":6969},{"d":"1998-08-26","o":10.56,"h":10.71,"l":10.56,"c":10.56,"v":18068},{"d":"1998-08-27","o":10.36,"h":10.4,"l":9.98,"c":10.36,"v":56785},{"d":"1998-08-28","o":10.65,"h":10.94,"l":9.98,"c":10.41,"v":9292},{"d":"1998-08-31","o":10.27,"h":10.85,"l":9.78,"c":9.78,"v":14712},{"d":"1998-09-01","o":9.78,"h":10.85,"l":9.69,"c":10.02,"v":39491},{"d":"1998-09-02","o":10.46,"h":10.46,"l":9.59,"c":9.69,"v":16777},{"d":"1998-09-03","o":9.69,"h":9.69,"l":9.4,"c":9.64,"v":14454},{"d":"1998-09-04","o":9.4,"h":10.02,"l":9.4,"c":10.02,"v":32006},{"d":"1998-09-08","o":9.69,"h":9.69,"l":9.49,"c":9.59,"v":8001},{"d":"1998-09-09","o":9.49,"h":9.54,"l":9.4,"c":9.49,"v":41040},{"d":"1998-09-10","o":9.49,"h":9.49,"l":9.3,"c":9.41,"v":5937},{"d":"1998-09-11","o":9.3,"h":9.41,"l":9.3,"c":9.41,"v":4904},{"d":"1998-09-14","o":9.3,"h":9.49,"l":9.3,"c":9.49,"v":3097},{"d":"1998-09-15","o":9.54,"h":9.98,"l":9.4,"c":9.88,"v":63238},{"d":"1998-09-16","o":10.46,"h":10.46,"l":10.36,"c":10.46,"v":4646},{"d":"1998-09-17","o":9.49,"h":10.27,"l":9.49,"c":10.02,"v":38717},{"d":"1998-09-18","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"1998-09-21","o":9.49,"h":10.36,"l":9.49,"c":9.78,"v":6453},{"d":"1998-09-22","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":258},{"d":"1998-09-23","o":9.69,"h":10.12,"l":9.59,"c":9.87,"v":10066},{"d":"1998-09-24","o":9.69,"h":10.61,"l":9.69,"c":10.61,"v":18326},{"d":"1998-09-25","o":9.88,"h":10.35,"l":9.69,"c":10.35,"v":5420},{"d":"1998-09-28","o":9.88,"h":10.75,"l":9.88,"c":10.75,"v":13680},{"d":"1998-09-29","o":10.27,"h":11.14,"l":10.27,"c":11.14,"v":17294},{"d":"1998-09-30","o":10.9,"h":11.33,"l":10.9,"c":11.14,"v":5162},{"d":"1998-10-01","o":11.14,"h":11.28,"l":10.65,"c":11.04,"v":25553},{"d":"1998-10-02","o":10.46,"h":10.94,"l":10.46,"c":10.85,"v":9808},{"d":"1998-10-05","o":10.46,"h":10.48,"l":10.07,"c":10.07,"v":16519},{"d":"1998-10-06","o":10.17,"h":10.85,"l":10.07,"c":10.07,"v":7485},{"d":"1998-10-07","o":10.07,"h":10.22,"l":9.69,"c":10.22,"v":5937},{"d":"1998-10-08","o":9.64,"h":9.69,"l":9.49,"c":9.64,"v":5937},{"d":"1998-10-09","o":9.49,"h":9.82,"l":9.49,"c":9.82,"v":11873},{"d":"1998-10-12","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"1998-10-13","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":258},{"d":"1998-10-14","o":9.49,"h":9.83,"l":9.49,"c":9.83,"v":516},{"d":"1998-10-15","o":9.49,"h":9.83,"l":9.49,"c":9.83,"v":13164},{"d":"1998-10-16","o":9.69,"h":9.83,"l":9.69,"c":9.83,"v":12131},{"d":"1998-10-19","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":258},{"d":"1998-10-20","o":10.07,"h":10.07,"l":9.88,"c":9.88,"v":3872},{"d":"1998-10-21","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1998-10-22","o":9.98,"h":10.07,"l":9.59,"c":9.78,"v":10324},{"d":"1998-10-23","o":9.69,"h":9.88,"l":9.59,"c":9.88,"v":20907},{"d":"1998-10-26","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":6453},{"d":"1998-10-27","o":9.69,"h":9.88,"l":9.66,"c":9.69,"v":48267},{"d":"1998-10-28","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":6711},{"d":"1998-10-29","o":9.98,"h":10.27,"l":9.98,"c":10.07,"v":6195},{"d":"1998-10-30","o":10.17,"h":10.46,"l":10.17,"c":10.27,"v":4130},{"d":"1998-11-02","o":10.46,"h":10.65,"l":10.07,"c":10.07,"v":15229},{"d":"1998-11-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"1998-11-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":516},{"d":"1998-11-05","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1032},{"d":"1998-11-06","o":10.07,"h":10.12,"l":10.07,"c":10.07,"v":3097},{"d":"1998-11-09","o":10.46,"h":10.51,"l":10.07,"c":10.51,"v":6969},{"d":"1998-11-10","o":10.46,"h":10.46,"l":10.07,"c":10.07,"v":6453},{"d":"1998-11-11","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":516},{"d":"1998-11-12","o":10.1,"h":10.27,"l":10.07,"c":10.12,"v":12131},{"d":"1998-11-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"1998-11-16","o":10.07,"h":10.17,"l":10.07,"c":10.17,"v":5162},{"d":"1998-11-17","o":10.46,"h":10.46,"l":9.88,"c":9.98,"v":62721},{"d":"1998-11-18","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":1549},{"d":"1998-11-19","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"1998-11-20","o":10.02,"h":10.27,"l":10.02,"c":10.07,"v":10841},{"d":"1998-11-23","o":10.07,"h":10.27,"l":10.07,"c":10.27,"v":4130},{"d":"1998-11-24","o":10.07,"h":10.27,"l":10.07,"c":10.12,"v":6195},{"d":"1998-11-25","o":10.12,"h":10.17,"l":10.07,"c":10.17,"v":26069},{"d":"1998-11-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1998-11-30","o":10.12,"h":10.27,"l":10.07,"c":10.12,"v":18842},{"d":"1998-12-01","o":10.07,"h":10.21,"l":10.07,"c":10.12,"v":32006},{"d":"1998-12-02","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":18584},{"d":"1998-12-03","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":2323},{"d":"1998-12-04","o":10.07,"h":10.25,"l":10.07,"c":10.12,"v":30199},{"d":"1998-12-07","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":12906},{"d":"1998-12-08","o":10.27,"h":10.27,"l":10.22,"c":10.22,"v":12648},{"d":"1998-12-09","o":10.32,"h":10.56,"l":10.27,"c":10.36,"v":10066},{"d":"1998-12-10","o":10.36,"h":10.56,"l":10.32,"c":10.32,"v":5162},{"d":"1998-12-11","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":3355},{"d":"1998-12-14","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":16519},{"d":"1998-12-15","o":10.46,"h":10.8,"l":10.41,"c":10.51,"v":43879},{"d":"1998-12-16","o":10.8,"h":10.8,"l":10.36,"c":10.36,"v":13680},{"d":"1998-12-17","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"1998-12-18","o":10.46,"h":10.46,"l":10.41,"c":10.41,"v":2581},{"d":"1998-12-21","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":258},{"d":"1998-12-22","o":10.27,"h":10.65,"l":10.17,"c":10.65,"v":2323},{"d":"1998-12-23","o":10.32,"h":10.51,"l":10.32,"c":10.51,"v":14196},{"d":"1998-12-24","o":10.8,"h":10.8,"l":10.27,"c":10.36,"v":8260},{"d":"1998-12-28","o":10.27,"h":10.27,"l":10.17,"c":10.17,"v":1549},{"d":"1998-12-29","o":10.12,"h":10.12,"l":10.07,"c":10.12,"v":34587},{"d":"1998-12-30","o":10.07,"h":10.36,"l":10.07,"c":10.15,"v":7743},{"d":"1998-12-31","o":10.15,"h":10.17,"l":9.98,"c":10.07,"v":39749},{"d":"1999-01-04","o":10.02,"h":10.58,"l":10.02,"c":10.46,"v":28392},{"d":"1999-01-05","o":10.56,"h":10.56,"l":10.46,"c":10.51,"v":5420},{"d":"1999-01-06","o":10.65,"h":11.14,"l":10.65,"c":11.14,"v":25037},{"d":"1999-01-07","o":11.24,"h":11.24,"l":10.56,"c":11.19,"v":33555},{"d":"1999-01-08","o":10.65,"h":10.85,"l":10.65,"c":10.85,"v":5678},{"d":"1999-01-11","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":10583},{"d":"1999-01-12","o":10.65,"h":11.04,"l":10.65,"c":10.65,"v":17294},{"d":"1999-01-13","o":10.65,"h":10.65,"l":10.27,"c":10.46,"v":5162},{"d":"1999-01-14","o":10.46,"h":10.8,"l":10.46,"c":10.56,"v":5162},{"d":"1999-01-15","o":10.85,"h":10.85,"l":10.46,"c":10.46,"v":7485},{"d":"1999-01-19","o":10.46,"h":10.48,"l":10.36,"c":10.48,"v":7227},{"d":"1999-01-20","o":10.51,"h":10.51,"l":10.27,"c":10.27,"v":8776},{"d":"1999-01-21","o":10.22,"h":10.46,"l":10.17,"c":10.17,"v":5420},{"d":"1999-01-22","o":10.12,"h":10.36,"l":9.98,"c":9.98,"v":11357},{"d":"1999-01-25","o":10.02,"h":10.07,"l":10.02,"c":10.07,"v":1549},{"d":"1999-01-26","o":10.15,"h":10.41,"l":10.07,"c":10.36,"v":15745},{"d":"1999-01-27","o":10.36,"h":10.46,"l":10.27,"c":10.27,"v":9808},{"d":"1999-01-28","o":10.46,"h":10.8,"l":10.27,"c":10.8,"v":27102},{"d":"1999-01-29","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":4130},{"d":"1999-02-01","o":10.46,"h":10.8,"l":10.46,"c":10.78,"v":13164},{"d":"1999-02-02","o":10.75,"h":10.9,"l":10.65,"c":10.65,"v":38717},{"d":"1999-02-03","o":10.75,"h":10.9,"l":10.65,"c":10.9,"v":29167},{"d":"1999-02-04","o":10.66,"h":10.66,"l":10.65,"c":10.65,"v":7743},{"d":"1999-02-05","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":774},{"d":"1999-02-08","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":1291},{"d":"1999-02-09","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":5678},{"d":"1999-02-10","o":10.65,"h":10.7,"l":10.56,"c":10.61,"v":5420},{"d":"1999-02-11","o":10.56,"h":10.73,"l":10.56,"c":10.73,"v":13680},{"d":"1999-02-12","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":2581},{"d":"1999-02-16","o":10.8,"h":10.8,"l":10.61,"c":10.61,"v":7485},{"d":"1999-02-17","o":10.61,"h":10.62,"l":10.61,"c":10.61,"v":12389},{"d":"1999-02-18","o":10.61,"h":10.73,"l":10.61,"c":10.73,"v":26069},{"d":"1999-02-19","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"1999-02-22","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":258},{"d":"1999-02-23","o":10.65,"h":10.65,"l":10.61,"c":10.61,"v":1549},{"d":"1999-02-24","o":10.65,"h":10.65,"l":10.61,"c":10.61,"v":4130},{"d":"1999-02-25","o":10.61,"h":10.9,"l":10.61,"c":10.9,"v":5937},{"d":"1999-02-26","o":10.65,"h":10.9,"l":10.61,"c":10.61,"v":6711},{"d":"1999-03-01","o":10.61,"h":10.73,"l":10.61,"c":10.73,"v":20391},{"d":"1999-03-02","o":10.73,"h":10.73,"l":10.61,"c":10.61,"v":24004},{"d":"1999-03-03","o":10.65,"h":10.65,"l":10.61,"c":10.61,"v":7743},{"d":"1999-03-04","o":10.61,"h":10.75,"l":10.61,"c":10.65,"v":22456},{"d":"1999-03-05","o":10.73,"h":10.73,"l":10.61,"c":10.61,"v":15229},{"d":"1999-03-08","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":258},{"d":"1999-03-09","o":10.9,"h":10.9,"l":10.61,"c":10.61,"v":2065},{"d":"1999-03-10","o":10.62,"h":10.62,"l":10.61,"c":10.61,"v":6453},{"d":"1999-03-11","o":10.61,"h":10.73,"l":10.46,"c":10.73,"v":41040},{"d":"1999-03-12","o":10.61,"h":10.7,"l":10.61,"c":10.7,"v":3872},{"d":"1999-03-15","o":10.65,"h":11.11,"l":10.65,"c":10.85,"v":42847},{"d":"1999-03-16","o":11.09,"h":11.14,"l":10.85,"c":10.9,"v":19358},{"d":"1999-03-17","o":10.85,"h":10.9,"l":10.8,"c":10.85,"v":11873},{"d":"1999-03-18","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":8776},{"d":"1999-03-19","o":10.65,"h":10.85,"l":10.65,"c":10.85,"v":1032},{"d":"1999-03-22","o":10.65,"h":10.85,"l":10.65,"c":10.85,"v":1807},{"d":"1999-03-23","o":10.65,"h":10.85,"l":10.56,"c":10.85,"v":8518},{"d":"1999-03-24","o":10.56,"h":10.85,"l":10.56,"c":10.56,"v":8001},{"d":"1999-03-25","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":6711},{"d":"1999-03-26","o":10.56,"h":10.73,"l":10.56,"c":10.56,"v":4388},{"d":"1999-03-29","o":10.73,"h":10.85,"l":10.56,"c":10.56,"v":17552},{"d":"1999-03-30","o":10.56,"h":10.64,"l":10.56,"c":10.64,"v":1291},{"d":"1999-03-31","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":9292},{"d":"1999-04-01","o":10.56,"h":10.61,"l":10.56,"c":10.61,"v":16519},{"d":"1999-04-05","o":10.61,"h":10.73,"l":10.61,"c":10.61,"v":40782},{"d":"1999-04-06","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":31232},{"d":"1999-04-07","o":10.56,"h":10.75,"l":10.56,"c":10.68,"v":36910},{"d":"1999-04-08","o":10.75,"h":10.75,"l":10.61,"c":10.61,"v":3872},{"d":"1999-04-09","o":10.56,"h":10.65,"l":10.56,"c":10.65,"v":6453},{"d":"1999-04-12","o":10.56,"h":10.65,"l":10.56,"c":10.65,"v":8518},{"d":"1999-04-13","o":10.56,"h":10.65,"l":10.56,"c":10.65,"v":10324},{"d":"1999-04-14","o":10.56,"h":10.65,"l":10.56,"c":10.65,"v":13422},{"d":"1999-04-15","o":10.56,"h":10.64,"l":10.56,"c":10.64,"v":34587},{"d":"1999-04-16","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":2323},{"d":"1999-04-19","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":5420},{"d":"1999-04-20","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":12648},{"d":"1999-04-21","o":10.56,"h":10.64,"l":10.56,"c":10.56,"v":19875},{"d":"1999-04-22","o":10.56,"h":10.65,"l":10.56,"c":10.56,"v":5420},{"d":"1999-04-23","o":10.56,"h":10.61,"l":10.56,"c":10.56,"v":4904},{"d":"1999-04-26","o":10.64,"h":10.65,"l":10.56,"c":10.56,"v":34329},{"d":"1999-04-27","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1549},{"d":"1999-04-28","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1291},{"d":"1999-04-29","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":8518},{"d":"1999-04-30","o":10.64,"h":10.64,"l":10.56,"c":10.56,"v":16003},{"d":"1999-05-03","o":10.7,"h":10.7,"l":10.56,"c":10.63,"v":34071},{"d":"1999-05-04","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":18842},{"d":"1999-05-05","o":10.56,"h":10.75,"l":10.56,"c":10.75,"v":24779},{"d":"1999-05-06","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":3097},{"d":"1999-05-07","o":10.65,"h":10.65,"l":10.56,"c":10.56,"v":774},{"d":"1999-05-10","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":258},{"d":"1999-05-11","o":10.56,"h":10.65,"l":10.56,"c":10.56,"v":6453},{"d":"1999-05-12","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":10841},{"d":"1999-05-13","o":10.64,"h":10.64,"l":10.56,"c":10.56,"v":18584},{"d":"1999-05-14","o":10.56,"h":10.61,"l":10.56,"c":10.61,"v":6969},{"d":"1999-05-17","o":10.56,"h":10.65,"l":10.27,"c":10.27,"v":34845},{"d":"1999-05-18","o":10.46,"h":10.51,"l":10.41,"c":10.51,"v":4904},{"d":"1999-05-19","o":10.51,"h":10.51,"l":10.46,"c":10.46,"v":774},{"d":"1999-05-20","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"1999-05-21","o":10.41,"h":10.41,"l":10.27,"c":10.27,"v":16003},{"d":"1999-05-24","o":10.27,"h":10.32,"l":10.27,"c":10.27,"v":9034},{"d":"1999-05-25","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":7743},{"d":"1999-05-26","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":11873},{"d":"1999-05-27","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":1291},{"d":"1999-05-28","o":10.36,"h":10.36,"l":10.22,"c":10.36,"v":22198},{"d":"1999-06-01","o":10.36,"h":10.41,"l":10.36,"c":10.41,"v":10324},{"d":"1999-06-02","o":10.36,"h":10.46,"l":10.36,"c":10.36,"v":54462},{"d":"1999-06-03","o":10.46,"h":10.46,"l":10.36,"c":10.36,"v":5937},{"d":"1999-06-04","o":10.41,"h":10.41,"l":10.39,"c":10.39,"v":12906},{"d":"1999-06-07","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":774},{"d":"1999-06-08","o":10.39,"h":10.56,"l":10.36,"c":10.36,"v":20907},{"d":"1999-06-09","o":10.41,"h":10.46,"l":10.36,"c":10.36,"v":9292},{"d":"1999-06-10","o":10.36,"h":10.41,"l":10.36,"c":10.41,"v":9808},{"d":"1999-06-11","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":5420},{"d":"1999-06-14","o":10.46,"h":10.48,"l":10.41,"c":10.48,"v":25295},{"d":"1999-06-15","o":10.51,"h":10.51,"l":10.36,"c":10.36,"v":47235},{"d":"1999-06-16","o":10.53,"h":10.53,"l":10.39,"c":10.39,"v":3097},{"d":"1999-06-17","o":10.39,"h":10.46,"l":10.36,"c":10.36,"v":16003},{"d":"1999-06-18","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":258},{"d":"1999-06-21","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":516},{"d":"1999-06-22","o":10.32,"h":10.34,"l":10.32,"c":10.34,"v":19100},{"d":"1999-06-23","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"1999-06-24","o":10.34,"h":10.4,"l":10.34,"c":10.34,"v":33555},{"d":"1999-06-25","o":10.32,"h":10.34,"l":10.27,"c":10.32,"v":7743},{"d":"1999-06-28","o":10.22,"h":10.46,"l":10.22,"c":10.41,"v":2323},{"d":"1999-06-29","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3872},{"d":"1999-06-30","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":516},{"d":"1999-07-01","o":10.22,"h":10.35,"l":10.07,"c":10.07,"v":25295},{"d":"1999-07-02","o":10.07,"h":10.32,"l":10.07,"c":10.07,"v":2581},{"d":"1999-07-06","o":10.07,"h":10.07,"l":9.93,"c":9.98,"v":18842},{"d":"1999-07-07","o":9.98,"h":10.07,"l":9.98,"c":10.02,"v":7485},{"d":"1999-07-08","o":10,"h":10,"l":10,"c":10,"v":6711},{"d":"1999-07-09","o":10,"h":10.12,"l":10,"c":10.07,"v":36652},{"d":"1999-07-12","o":10.02,"h":10.05,"l":10.02,"c":10.02,"v":3097},{"d":"1999-07-13","o":10,"h":10.12,"l":10,"c":10.07,"v":8001},{"d":"1999-07-14","o":10.07,"h":10.07,"l":10,"c":10,"v":2323},{"d":"1999-07-15","o":10.07,"h":10.22,"l":10.02,"c":10.22,"v":8776},{"d":"1999-07-16","o":10.24,"h":10.24,"l":10.05,"c":10.05,"v":516},{"d":"1999-07-19","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":1032},{"d":"1999-07-20","o":10,"h":10.12,"l":10,"c":10.12,"v":9034},{"d":"1999-07-21","o":10.17,"h":10.27,"l":10.02,"c":10.02,"v":3872},{"d":"1999-07-22","o":10.02,"h":10.02,"l":10,"c":10,"v":2839},{"d":"1999-07-23","o":10,"h":10.17,"l":10,"c":10,"v":7743},{"d":"1999-07-26","o":10.17,"h":10.17,"l":10,"c":10,"v":20133},{"d":"1999-07-27","o":10,"h":10.15,"l":10,"c":10,"v":18326},{"d":"1999-07-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-07-29","o":10.02,"h":10.09,"l":10.02,"c":10.02,"v":16519},{"d":"1999-07-30","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":2065},{"d":"1999-08-02","o":10.17,"h":10.21,"l":9.93,"c":10.07,"v":16519},{"d":"1999-08-03","o":10.27,"h":10.32,"l":10.17,"c":10.17,"v":5162},{"d":"1999-08-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":10583},{"d":"1999-08-05","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":3097},{"d":"1999-08-06","o":10.07,"h":10.11,"l":10.07,"c":10.11,"v":1549},{"d":"1999-08-09","o":10.07,"h":10.22,"l":10.07,"c":10.22,"v":41298},{"d":"1999-08-10","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":21681},{"d":"1999-08-11","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":7485},{"d":"1999-08-12","o":10.07,"h":10.15,"l":10.07,"c":10.07,"v":32780},{"d":"1999-08-13","o":10.07,"h":10.27,"l":10.07,"c":10.27,"v":2065},{"d":"1999-08-16","o":10.07,"h":10.15,"l":10.07,"c":10.15,"v":11615},{"d":"1999-08-17","o":10.07,"h":10.12,"l":10.07,"c":10.07,"v":5162},{"d":"1999-08-18","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":516},{"d":"1999-08-19","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":8776},{"d":"1999-08-20","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":1807},{"d":"1999-08-23","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":258},{"d":"1999-08-24","o":10.07,"h":10.17,"l":10.07,"c":10.17,"v":4904},{"d":"1999-08-25","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":7743},{"d":"1999-08-26","o":10.17,"h":10.17,"l":10.07,"c":10.17,"v":33813},{"d":"1999-08-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1999-08-30","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":4130},{"d":"1999-08-31","o":10.07,"h":10.08,"l":10.07,"c":10.07,"v":5937},{"d":"1999-09-01","o":10.17,"h":10.17,"l":10.07,"c":10.07,"v":8260},{"d":"1999-09-02","o":10.07,"h":10.09,"l":10.07,"c":10.09,"v":7743},{"d":"1999-09-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":1032},{"d":"1999-09-07","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":6969},{"d":"1999-09-08","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":17810},{"d":"1999-09-09","o":10.07,"h":10.08,"l":10.07,"c":10.07,"v":9550},{"d":"1999-09-10","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":10324},{"d":"1999-09-13","o":10.07,"h":10.1,"l":10.07,"c":10.1,"v":8518},{"d":"1999-09-14","o":10.07,"h":10.19,"l":10.07,"c":10.19,"v":7485},{"d":"1999-09-15","o":10.22,"h":10.22,"l":10.12,"c":10.12,"v":31748},{"d":"1999-09-16","o":10.22,"h":10.22,"l":10.12,"c":10.12,"v":4904},{"d":"1999-09-17","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":6453},{"d":"1999-09-20","o":10.12,"h":10.17,"l":10.12,"c":10.17,"v":15487},{"d":"1999-09-21","o":10.12,"h":10.19,"l":10.12,"c":10.12,"v":17552},{"d":"1999-09-22","o":10.17,"h":10.27,"l":10.12,"c":10.24,"v":14196},{"d":"1999-09-23","o":10.12,"h":10.32,"l":10.12,"c":10.12,"v":12389},{"d":"1999-09-24","o":10.19,"h":10.19,"l":10.12,"c":10.12,"v":11873},{"d":"1999-09-27","o":10.22,"h":10.29,"l":10.17,"c":10.22,"v":13938},{"d":"1999-09-28","o":10.17,"h":10.19,"l":10.07,"c":10.07,"v":2581},{"d":"1999-09-29","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"1999-09-30","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":2581},{"d":"1999-10-01","o":10.07,"h":10.27,"l":10.07,"c":10.17,"v":27876},{"d":"1999-10-04","o":10.17,"h":10.17,"l":10.07,"c":10.07,"v":3097},{"d":"1999-10-05","o":10.07,"h":10.15,"l":10.07,"c":10.07,"v":22972},{"d":"1999-10-06","o":10.15,"h":10.15,"l":10.07,"c":10.12,"v":25811},{"d":"1999-10-07","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":2323},{"d":"1999-10-08","o":10.07,"h":10.07,"l":9.83,"c":9.83,"v":148156},{"d":"1999-10-11","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":2581},{"d":"1999-10-12","o":9.78,"h":9.78,"l":9.69,"c":9.73,"v":5162},{"d":"1999-10-13","o":9.64,"h":9.69,"l":9.59,"c":9.69,"v":8518},{"d":"1999-10-14","o":9.54,"h":9.54,"l":9.54,"c":9.54,"v":516},{"d":"1999-10-15","o":9.54,"h":9.69,"l":9.35,"c":9.4,"v":18584},{"d":"1999-10-18","o":9.3,"h":9.4,"l":9.2,"c":9.2,"v":9292},{"d":"1999-10-19","o":9.1,"h":9.3,"l":9.1,"c":9.2,"v":269986},{"d":"1999-10-20","o":9.25,"h":9.3,"l":9.2,"c":9.3,"v":3614},{"d":"1999-10-21","o":9.3,"h":9.4,"l":9.3,"c":9.3,"v":2323},{"d":"1999-10-22","o":9.3,"h":9.3,"l":9.1,"c":9.1,"v":6195},{"d":"1999-10-25","o":9.25,"h":9.25,"l":9.13,"c":9.13,"v":6453},{"d":"1999-10-26","o":9.3,"h":9.3,"l":9.01,"c":9.2,"v":11357},{"d":"1999-10-27","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":2581},{"d":"1999-10-28","o":9.15,"h":9.44,"l":9.13,"c":9.44,"v":4388},{"d":"1999-10-29","o":9.54,"h":9.69,"l":9.54,"c":9.69,"v":6969},{"d":"1999-11-01","o":9.93,"h":10.17,"l":9.84,"c":9.99,"v":30767},{"d":"1999-11-02","o":9.93,"h":9.99,"l":9.69,"c":9.69,"v":11150},{"d":"1999-11-03","o":9.87,"h":9.87,"l":9.69,"c":9.69,"v":1032},{"d":"1999-11-04","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":7640},{"d":"1999-11-05","o":9.69,"h":9.93,"l":9.69,"c":9.81,"v":16313},{"d":"1999-11-08","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":5369},{"d":"1999-11-09","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":4130},{"d":"1999-11-10","o":9.75,"h":9.75,"l":9.69,"c":9.69,"v":27876},{"d":"1999-11-11","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":10737},{"d":"1999-11-12","o":9.75,"h":9.75,"l":9.69,"c":9.69,"v":24779},{"d":"1999-11-15","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":13422},{"d":"1999-11-16","o":9.69,"h":9.72,"l":9.69,"c":9.72,"v":4130},{"d":"1999-11-17","o":9.69,"h":9.81,"l":9.69,"c":9.81,"v":2684},{"d":"1999-11-18","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":21888},{"d":"1999-11-19","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":11357},{"d":"1999-11-22","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":13628},{"d":"1999-11-23","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":18997},{"d":"1999-11-24","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":8673},{"d":"1999-11-26","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":4749},{"d":"1999-11-29","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":3923},{"d":"1999-11-30","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":8466},{"d":"1999-12-01","o":9.73,"h":9.73,"l":9.69,"c":9.69,"v":20442},{"d":"1999-12-02","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":4336},{"d":"1999-12-03","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":206},{"d":"1999-12-06","o":9.75,"h":9.75,"l":9.69,"c":9.69,"v":5575},{"d":"1999-12-07","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":60708},{"d":"1999-12-08","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":10324},{"d":"1999-12-09","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":14661},{"d":"1999-12-10","o":9.72,"h":9.72,"l":9.69,"c":9.69,"v":25192},{"d":"1999-12-13","o":9.69,"h":9.72,"l":9.69,"c":9.72,"v":4336},{"d":"1999-12-14","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":11976},{"d":"1999-12-15","o":9.72,"h":9.72,"l":9.69,"c":9.72,"v":45841},{"d":"1999-12-16","o":9.75,"h":9.75,"l":9.44,"c":9.69,"v":40472},{"d":"1999-12-17","o":9.53,"h":9.53,"l":9.08,"c":9.11,"v":38407},{"d":"1999-12-20","o":9.08,"h":9.08,"l":8.41,"c":8.44,"v":24985},{"d":"1999-12-21","o":8.41,"h":8.77,"l":8.11,"c":8.23,"v":49971},{"d":"1999-12-22","o":8.23,"h":8.29,"l":8.14,"c":8.14,"v":7227},{"d":"1999-12-23","o":8.29,"h":8.96,"l":8.29,"c":8.9,"v":11563},{"d":"1999-12-27","o":8.61,"h":8.96,"l":8.6,"c":8.78,"v":58024},{"d":"1999-12-28","o":8.81,"h":9.11,"l":8.78,"c":9.11,"v":29115},{"d":"1999-12-29","o":9.08,"h":9.08,"l":8.9,"c":9.02,"v":17139},{"d":"1999-12-30","o":8.9,"h":9.2,"l":8.9,"c":8.99,"v":11770},{"d":"1999-12-31","o":9.02,"h":9.47,"l":9.02,"c":9.41,"v":20236},{"d":"2000-01-03","o":9.2,"h":9.56,"l":9.2,"c":9.32,"v":23953},{"d":"2000-01-04","o":9.32,"h":9.44,"l":9.2,"c":9.38,"v":15074},{"d":"2000-01-05","o":9.32,"h":9.56,"l":9.32,"c":9.38,"v":31799},{"d":"2000-01-06","o":9.41,"h":9.41,"l":8.9,"c":9.32,"v":82596},{"d":"2000-01-07","o":9.32,"h":9.32,"l":9.2,"c":9.2,"v":19823},{"d":"2000-01-10","o":9.18,"h":9.2,"l":9.18,"c":9.2,"v":14867},{"d":"2000-01-11","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":34071},{"d":"2000-01-12","o":9.2,"h":9.26,"l":9.2,"c":9.26,"v":10737},{"d":"2000-01-13","o":9.2,"h":9.26,"l":9.2,"c":9.26,"v":7640},{"d":"2000-01-14","o":9.32,"h":9.32,"l":9.2,"c":9.2,"v":13009},{"d":"2000-01-18","o":9.32,"h":9.38,"l":9.2,"c":9.32,"v":34690},{"d":"2000-01-19","o":9.2,"h":9.32,"l":9.2,"c":9.26,"v":18791},{"d":"2000-01-20","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":6814},{"d":"2000-01-21","o":9.2,"h":9.32,"l":9.2,"c":9.32,"v":2065},{"d":"2000-01-24","o":9.44,"h":9.44,"l":9.2,"c":9.2,"v":15074},{"d":"2000-01-25","o":9.26,"h":9.26,"l":9.2,"c":9.2,"v":3097},{"d":"2000-01-26","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":2684},{"d":"2000-01-27","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2000-01-28","o":9.2,"h":9.2,"l":9.14,"c":9.2,"v":15693},{"d":"2000-01-31","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":25192},{"d":"2000-02-01","o":9.2,"h":9.26,"l":9.14,"c":9.14,"v":46460},{"d":"2000-02-02","o":9.02,"h":9.14,"l":9.02,"c":9.13,"v":11150},{"d":"2000-02-03","o":9.02,"h":9.14,"l":9.02,"c":9.14,"v":5369},{"d":"2000-02-04","o":9.02,"h":9.08,"l":8.99,"c":9.05,"v":6195},{"d":"2000-02-07","o":8.99,"h":8.99,"l":8.72,"c":8.84,"v":13215},{"d":"2000-02-08","o":8.84,"h":9.08,"l":8.84,"c":9.08,"v":8879},{"d":"2000-02-09","o":9.17,"h":9.26,"l":9.08,"c":9.08,"v":49351},{"d":"2000-02-10","o":9.02,"h":9.08,"l":9.02,"c":9.08,"v":4336},{"d":"2000-02-11","o":9.02,"h":9.08,"l":8.63,"c":8.96,"v":24159},{"d":"2000-02-14","o":8.84,"h":8.9,"l":8.84,"c":8.9,"v":3304},{"d":"2000-02-15","o":8.84,"h":8.9,"l":8.84,"c":8.84,"v":199882},{"d":"2000-02-16","o":8.84,"h":8.96,"l":8.84,"c":8.96,"v":11150},{"d":"2000-02-17","o":8.9,"h":8.96,"l":8.9,"c":8.9,"v":7434},{"d":"2000-02-18","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":2271},{"d":"2000-02-22","o":8.9,"h":8.9,"l":8.84,"c":8.87,"v":26018},{"d":"2000-02-23","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":413},{"d":"2000-02-24","o":9.02,"h":9.08,"l":8.72,"c":8.96,"v":119764},{"d":"2000-02-25","o":8.84,"h":8.85,"l":8.84,"c":8.84,"v":31386},{"d":"2000-02-28","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":20649},{"d":"2000-02-29","o":8.84,"h":8.96,"l":8.84,"c":8.96,"v":21268},{"d":"2000-03-01","o":8.96,"h":8.96,"l":8.84,"c":8.84,"v":24572},{"d":"2000-03-02","o":8.72,"h":8.96,"l":8.72,"c":8.72,"v":144543},{"d":"2000-03-03","o":8.78,"h":8.78,"l":8.72,"c":8.72,"v":32625},{"d":"2000-03-06","o":8.72,"h":8.78,"l":8.72,"c":8.72,"v":7434},{"d":"2000-03-07","o":8.84,"h":8.84,"l":8.72,"c":8.72,"v":15487},{"d":"2000-03-08","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":2684},{"d":"2000-03-09","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":17965},{"d":"2000-03-10","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":619},{"d":"2000-03-13","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":1032},{"d":"2000-03-14","o":8.72,"h":8.87,"l":8.72,"c":8.84,"v":4130},{"d":"2000-03-15","o":8.96,"h":8.96,"l":8.69,"c":8.78,"v":35310},{"d":"2000-03-16","o":8.96,"h":8.96,"l":8.78,"c":8.96,"v":2891},{"d":"2000-03-17","o":8.96,"h":8.96,"l":8.78,"c":8.88,"v":15074},{"d":"2000-03-20","o":8.78,"h":8.79,"l":8.54,"c":8.6,"v":50797},{"d":"2000-03-21","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":1858},{"d":"2000-03-22","o":8.78,"h":8.9,"l":8.66,"c":8.66,"v":2478},{"d":"2000-03-23","o":8.6,"h":8.84,"l":8.6,"c":8.84,"v":8053},{"d":"2000-03-24","o":8.6,"h":8.84,"l":8.6,"c":8.84,"v":5988},{"d":"2000-03-27","o":8.72,"h":8.87,"l":8.72,"c":8.81,"v":8879},{"d":"2000-03-28","o":8.72,"h":8.9,"l":8.72,"c":8.9,"v":3717},{"d":"2000-03-29","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":413},{"d":"2000-03-30","o":8.78,"h":8.78,"l":8.72,"c":8.72,"v":7021},{"d":"2000-03-31","o":8.72,"h":8.84,"l":8.6,"c":8.84,"v":4749},{"d":"2000-04-03","o":8.66,"h":8.83,"l":8.6,"c":8.66,"v":15074},{"d":"2000-04-04","o":8.78,"h":8.78,"l":8.6,"c":8.6,"v":46873},{"d":"2000-04-05","o":8.66,"h":8.66,"l":8.6,"c":8.6,"v":1239},{"d":"2000-04-06","o":8.47,"h":8.6,"l":8.47,"c":8.47,"v":3097},{"d":"2000-04-07","o":8.47,"h":8.47,"l":7.87,"c":8.35,"v":31180},{"d":"2000-04-10","o":8.41,"h":8.41,"l":8.05,"c":8.11,"v":4956},{"d":"2000-04-11","o":8.17,"h":8.17,"l":7.9,"c":7.96,"v":34277},{"d":"2000-04-12","o":8.11,"h":8.11,"l":7.87,"c":7.9,"v":21681},{"d":"2000-04-13","o":7.87,"h":7.87,"l":7.81,"c":7.87,"v":26637},{"d":"2000-04-14","o":7.81,"h":7.81,"l":7.75,"c":7.75,"v":3510},{"d":"2000-04-17","o":7.75,"h":7.75,"l":7.63,"c":7.63,"v":8673},{"d":"2000-04-18","o":7.63,"h":7.87,"l":7.51,"c":7.51,"v":9292},{"d":"2000-04-19","o":7.63,"h":7.63,"l":7.17,"c":7.48,"v":12389},{"d":"2000-04-20","o":7.63,"h":7.63,"l":7.45,"c":7.6,"v":17965},{"d":"2000-04-24","o":7.66,"h":7.66,"l":7.45,"c":7.57,"v":7847},{"d":"2000-04-25","o":7.63,"h":7.63,"l":7.6,"c":7.6,"v":6401},{"d":"2000-04-26","o":7.66,"h":7.66,"l":7.6,"c":7.66,"v":13422},{"d":"2000-04-27","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":413},{"d":"2000-04-28","o":7.6,"h":7.6,"l":7.2,"c":7.45,"v":14661},{"d":"2000-05-01","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":9705},{"d":"2000-05-02","o":7.69,"h":7.75,"l":7.57,"c":7.72,"v":8466},{"d":"2000-05-03","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":5369},{"d":"2000-05-04","o":7.63,"h":7.63,"l":7.39,"c":7.63,"v":5369},{"d":"2000-05-05","o":7.39,"h":7.63,"l":7.39,"c":7.63,"v":7021},{"d":"2000-05-08","o":7.39,"h":7.57,"l":7.39,"c":7.57,"v":4336},{"d":"2000-05-09","o":7.39,"h":7.51,"l":7.32,"c":7.32,"v":4130},{"d":"2000-05-10","o":7.39,"h":7.51,"l":7.26,"c":7.32,"v":8879},{"d":"2000-05-11","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":13422},{"d":"2000-05-12","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":8260},{"d":"2000-05-15","o":7.23,"h":7.23,"l":7.1,"c":7.14,"v":3923},{"d":"2000-05-16","o":7.2,"h":7.29,"l":7.2,"c":7.23,"v":17758},{"d":"2000-05-17","o":7.23,"h":7.26,"l":7.2,"c":7.26,"v":5369},{"d":"2000-05-18","o":7.26,"h":7.29,"l":7.26,"c":7.29,"v":7021},{"d":"2000-05-19","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":4130},{"d":"2000-05-22","o":7.17,"h":7.17,"l":6.9,"c":7.14,"v":10737},{"d":"2000-05-23","o":7.14,"h":7.32,"l":7.14,"c":7.2,"v":26637},{"d":"2000-05-24","o":7.2,"h":7.26,"l":7.2,"c":7.26,"v":5575},{"d":"2000-05-25","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":619},{"d":"2000-05-26","o":7.23,"h":7.26,"l":7.2,"c":7.2,"v":10531},{"d":"2000-05-30","o":7.29,"h":7.29,"l":7.02,"c":7.02,"v":3097},{"d":"2000-05-31","o":7.14,"h":7.2,"l":7.14,"c":7.2,"v":5162},{"d":"2000-06-01","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":11357},{"d":"2000-06-02","o":7.29,"h":7.29,"l":7.2,"c":7.2,"v":48732},{"d":"2000-06-05","o":7.2,"h":7.26,"l":7.2,"c":7.23,"v":11563},{"d":"2000-06-06","o":7.23,"h":7.32,"l":7.23,"c":7.26,"v":14867},{"d":"2000-06-07","o":7.26,"h":7.29,"l":7.23,"c":7.29,"v":26018},{"d":"2000-06-08","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":3717},{"d":"2000-06-09","o":7.26,"h":7.29,"l":7.26,"c":7.26,"v":29528},{"d":"2000-06-12","o":7.29,"h":7.29,"l":7.26,"c":7.26,"v":9912},{"d":"2000-06-13","o":7.27,"h":7.27,"l":7.26,"c":7.26,"v":4749},{"d":"2000-06-14","o":7.45,"h":7.45,"l":7.26,"c":7.3,"v":12802},{"d":"2000-06-15","o":7.45,"h":7.57,"l":7.26,"c":7.51,"v":64218},{"d":"2000-06-16","o":7.57,"h":7.57,"l":7.32,"c":7.39,"v":20030},{"d":"2000-06-19","o":7.32,"h":7.32,"l":7.26,"c":7.26,"v":28289},{"d":"2000-06-20","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":1445},{"d":"2000-06-21","o":7.45,"h":7.45,"l":7.29,"c":7.29,"v":9912},{"d":"2000-06-22","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":4749},{"d":"2000-06-23","o":7.26,"h":7.29,"l":7.26,"c":7.29,"v":9499},{"d":"2000-06-26","o":7.26,"h":7.39,"l":7.2,"c":7.26,"v":72065},{"d":"2000-06-27","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":8673},{"d":"2000-06-28","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":826},{"d":"2000-06-29","o":7.32,"h":7.32,"l":7.26,"c":7.26,"v":8260},{"d":"2000-06-30","o":7.39,"h":7.39,"l":7.26,"c":7.26,"v":10737},{"d":"2000-07-03","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":15280},{"d":"2000-07-05","o":7.32,"h":7.39,"l":7.32,"c":7.32,"v":1858},{"d":"2000-07-06","o":7.32,"h":7.32,"l":7.02,"c":7.02,"v":8260},{"d":"2000-07-07","o":7.14,"h":7.26,"l":7.05,"c":7.26,"v":9292},{"d":"2000-07-10","o":7.26,"h":7.29,"l":7.17,"c":7.29,"v":20649},{"d":"2000-07-11","o":7.2,"h":7.29,"l":7.2,"c":7.26,"v":10737},{"d":"2000-07-12","o":7.23,"h":7.23,"l":7.2,"c":7.2,"v":3510},{"d":"2000-07-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":413},{"d":"2000-07-14","o":7.23,"h":7.26,"l":7.14,"c":7.17,"v":24779},{"d":"2000-07-17","o":7.26,"h":7.29,"l":7.23,"c":7.23,"v":10944},{"d":"2000-07-18","o":7.23,"h":7.32,"l":7.23,"c":7.32,"v":5782},{"d":"2000-07-19","o":7.32,"h":7.32,"l":7.26,"c":7.26,"v":17139},{"d":"2000-07-20","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":26431},{"d":"2000-07-21","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":1652},{"d":"2000-07-24","o":7.32,"h":7.36,"l":7.32,"c":7.32,"v":10737},{"d":"2000-07-25","o":7.32,"h":7.48,"l":7.32,"c":7.32,"v":4336},{"d":"2000-07-26","o":7.45,"h":7.45,"l":7.39,"c":7.39,"v":9292},{"d":"2000-07-27","o":7.45,"h":7.45,"l":7.36,"c":7.36,"v":7021},{"d":"2000-07-28","o":7.29,"h":7.32,"l":7.29,"c":7.32,"v":1445},{"d":"2000-07-31","o":7.39,"h":7.45,"l":7.39,"c":7.42,"v":18997},{"d":"2000-08-01","o":7.42,"h":7.45,"l":7.26,"c":7.26,"v":15487},{"d":"2000-08-02","o":7.36,"h":7.51,"l":7.36,"c":7.51,"v":49145},{"d":"2000-08-03","o":7.48,"h":7.48,"l":7.42,"c":7.42,"v":3097},{"d":"2000-08-04","o":7.42,"h":7.51,"l":7.42,"c":7.51,"v":3717},{"d":"2000-08-07","o":7.51,"h":7.57,"l":7.51,"c":7.57,"v":20442},{"d":"2000-08-08","o":7.54,"h":7.57,"l":7.54,"c":7.54,"v":3717},{"d":"2000-08-09","o":7.63,"h":7.99,"l":7.63,"c":7.99,"v":19823},{"d":"2000-08-10","o":8.05,"h":8.17,"l":7.81,"c":8.11,"v":17552},{"d":"2000-08-11","o":8.05,"h":8.05,"l":7.81,"c":7.81,"v":4749},{"d":"2000-08-14","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2000-08-15","o":8.05,"h":8.05,"l":7.87,"c":7.9,"v":5162},{"d":"2000-08-16","o":7.93,"h":8.17,"l":7.14,"c":7.63,"v":42950},{"d":"2000-08-17","o":7.45,"h":7.69,"l":7.45,"c":7.57,"v":3510},{"d":"2000-08-18","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":826},{"d":"2000-08-21","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":2891},{"d":"2000-08-22","o":7.75,"h":7.87,"l":7.63,"c":7.75,"v":2891},{"d":"2000-08-23","o":7.75,"h":7.87,"l":7.75,"c":7.87,"v":6401},{"d":"2000-08-24","o":7.81,"h":7.81,"l":7.45,"c":7.63,"v":12802},{"d":"2000-08-25","o":7.63,"h":7.63,"l":7.63,"c":7.63,"v":0},{"d":"2000-08-28","o":7.69,"h":7.81,"l":7.69,"c":7.81,"v":4130},{"d":"2000-08-29","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":413},{"d":"2000-08-30","o":7.75,"h":7.75,"l":7.69,"c":7.69,"v":8260},{"d":"2000-08-31","o":7.75,"h":7.75,"l":7.66,"c":7.66,"v":16726},{"d":"2000-09-01","o":7.72,"h":7.72,"l":7.63,"c":7.72,"v":9912},{"d":"2000-09-05","o":7.69,"h":7.78,"l":7.69,"c":7.78,"v":5988},{"d":"2000-09-06","o":7.78,"h":7.81,"l":7.69,"c":7.69,"v":17552},{"d":"2000-09-07","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":206},{"d":"2000-09-08","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":7434},{"d":"2000-09-11","o":7.87,"h":7.93,"l":7.81,"c":7.84,"v":8053},{"d":"2000-09-12","o":7.87,"h":7.9,"l":7.84,"c":7.9,"v":21268},{"d":"2000-09-13","o":7.87,"h":7.87,"l":7.87,"c":7.87,"v":9499},{"d":"2000-09-14","o":7.85,"h":8.14,"l":7.84,"c":8.14,"v":10944},{"d":"2000-09-15","o":8.17,"h":8.41,"l":8.11,"c":8.23,"v":63805},{"d":"2000-09-18","o":8.29,"h":8.29,"l":8.05,"c":8.23,"v":16726},{"d":"2000-09-19","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2000-09-20","o":8.17,"h":8.23,"l":8.17,"c":8.23,"v":17552},{"d":"2000-09-21","o":8.2,"h":8.23,"l":8.2,"c":8.23,"v":1445},{"d":"2000-09-22","o":8.2,"h":8.23,"l":7.99,"c":7.99,"v":7847},{"d":"2000-09-25","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":826},{"d":"2000-09-26","o":7.99,"h":8.17,"l":7.99,"c":8.17,"v":1652},{"d":"2000-09-27","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"2000-09-28","o":7.99,"h":8.05,"l":7.9,"c":7.9,"v":8260},{"d":"2000-09-29","o":8.11,"h":8.17,"l":7.99,"c":8.05,"v":63599},{"d":"2000-10-02","o":8.35,"h":8.35,"l":8.11,"c":8.26,"v":21681},{"d":"2000-10-03","o":8.17,"h":8.35,"l":8.17,"c":8.35,"v":5575},{"d":"2000-10-04","o":8.17,"h":8.35,"l":8.17,"c":8.35,"v":5369},{"d":"2000-10-05","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":1032},{"d":"2000-10-06","o":8.29,"h":8.29,"l":8.23,"c":8.23,"v":2271},{"d":"2000-10-09","o":8.23,"h":8.47,"l":8.23,"c":8.47,"v":49145},{"d":"2000-10-10","o":8.35,"h":8.41,"l":8.35,"c":8.41,"v":41298},{"d":"2000-10-11","o":8.41,"h":8.41,"l":8.29,"c":8.29,"v":8053},{"d":"2000-10-12","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":826},{"d":"2000-10-13","o":8.35,"h":8.35,"l":8.29,"c":8.29,"v":130708},{"d":"2000-10-16","o":8.35,"h":8.35,"l":8.23,"c":8.29,"v":11563},{"d":"2000-10-17","o":8.17,"h":8.23,"l":8.17,"c":8.23,"v":9086},{"d":"2000-10-18","o":8.17,"h":8.17,"l":7.87,"c":8.05,"v":6814},{"d":"2000-10-19","o":7.99,"h":7.99,"l":7.93,"c":7.93,"v":16519},{"d":"2000-10-20","o":7.93,"h":8.08,"l":7.93,"c":8.08,"v":32212},{"d":"2000-10-23","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":4130},{"d":"2000-10-24","o":7.99,"h":8.11,"l":7.99,"c":7.99,"v":4956},{"d":"2000-10-25","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":826},{"d":"2000-10-26","o":8.05,"h":8.11,"l":8.05,"c":8.11,"v":3510},{"d":"2000-10-27","o":8.05,"h":8.23,"l":8.05,"c":8.23,"v":19823},{"d":"2000-10-30","o":8.23,"h":8.23,"l":7.87,"c":8.11,"v":50384},{"d":"2000-10-31","o":8.08,"h":8.17,"l":8.08,"c":8.17,"v":3510},{"d":"2000-11-01","o":8.11,"h":8.11,"l":8.08,"c":8.08,"v":3304},{"d":"2000-11-02","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1445},{"d":"2000-11-03","o":8.11,"h":8.11,"l":7.93,"c":7.93,"v":21681},{"d":"2000-11-06","o":7.93,"h":7.93,"l":7.93,"c":7.93,"v":826},{"d":"2000-11-07","o":7.9,"h":7.99,"l":7.84,"c":7.87,"v":59263},{"d":"2000-11-08","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":1239},{"d":"2000-11-09","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":206},{"d":"2000-11-10","o":7.91,"h":7.91,"l":7.9,"c":7.9,"v":1858},{"d":"2000-11-13","o":7.9,"h":7.9,"l":7.84,"c":7.88,"v":2684},{"d":"2000-11-14","o":7.84,"h":7.84,"l":7.81,"c":7.81,"v":7434},{"d":"2000-11-15","o":7.84,"h":7.92,"l":7.84,"c":7.84,"v":22507},{"d":"2000-11-16","o":7.87,"h":7.93,"l":7.84,"c":7.93,"v":36962},{"d":"2000-11-17","o":7.93,"h":7.93,"l":7.93,"c":7.93,"v":206},{"d":"2000-11-20","o":7.87,"h":7.96,"l":7.81,"c":7.96,"v":31593},{"d":"2000-11-21","o":7.92,"h":7.99,"l":7.87,"c":7.93,"v":21268},{"d":"2000-11-22","o":7.99,"h":8.05,"l":7.99,"c":8.05,"v":3510},{"d":"2000-11-24","o":7.93,"h":8.05,"l":7.93,"c":8.02,"v":8260},{"d":"2000-11-27","o":7.93,"h":8.05,"l":7.93,"c":7.99,"v":3510},{"d":"2000-11-28","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":413},{"d":"2000-11-29","o":7.9,"h":7.99,"l":7.9,"c":7.99,"v":6608},{"d":"2000-11-30","o":7.99,"h":8.11,"l":7.9,"c":8.05,"v":11357},{"d":"2000-12-01","o":7.99,"h":8.08,"l":7.99,"c":8.08,"v":53068},{"d":"2000-12-04","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":206},{"d":"2000-12-05","o":8.05,"h":8.05,"l":7.99,"c":8.05,"v":12596},{"d":"2000-12-06","o":7.99,"h":8.07,"l":7.99,"c":8.07,"v":6608},{"d":"2000-12-07","o":8.08,"h":8.08,"l":7.99,"c":8.05,"v":14041},{"d":"2000-12-08","o":7.99,"h":8.05,"l":7.99,"c":8.05,"v":5988},{"d":"2000-12-11","o":8.11,"h":8.54,"l":8.1,"c":8.54,"v":136903},{"d":"2000-12-12","o":8.58,"h":8.9,"l":8.58,"c":8.87,"v":77434},{"d":"2000-12-13","o":8.88,"h":9.2,"l":8.84,"c":8.96,"v":56785},{"d":"2000-12-14","o":9.02,"h":9.63,"l":9.02,"c":9.63,"v":23540},{"d":"2000-12-15","o":9.66,"h":9.66,"l":9.32,"c":9.47,"v":87758},{"d":"2000-12-18","o":9.44,"h":9.44,"l":9.2,"c":9.2,"v":51003},{"d":"2000-12-19","o":9.2,"h":9.23,"l":9.08,"c":9.17,"v":33864},{"d":"2000-12-20","o":9.14,"h":9.14,"l":8.96,"c":8.96,"v":17552},{"d":"2000-12-21","o":9.02,"h":9.11,"l":9.02,"c":9.08,"v":12183},{"d":"2000-12-22","o":9.1,"h":9.17,"l":8.75,"c":8.78,"v":21268},{"d":"2000-12-26","o":8.82,"h":9.08,"l":8.82,"c":9.02,"v":12596},{"d":"2000-12-27","o":9.11,"h":9.38,"l":8.9,"c":9.38,"v":24159},{"d":"2000-12-28","o":9.41,"h":9.69,"l":9.41,"c":9.69,"v":28289},{"d":"2000-12-29","o":9.69,"h":9.69,"l":9.32,"c":9.38,"v":17345},{"d":"2001-01-02","o":9.44,"h":9.56,"l":9.02,"c":9.02,"v":17552},{"d":"2001-01-03","o":9.05,"h":9.26,"l":8.96,"c":9.26,"v":13835},{"d":"2001-01-04","o":9.19,"h":9.47,"l":8.84,"c":9.47,"v":6608},{"d":"2001-01-05","o":9.56,"h":9.69,"l":9.29,"c":9.29,"v":27050},{"d":"2001-01-08","o":9.2,"h":9.2,"l":9.08,"c":9.08,"v":13628},{"d":"2001-01-09","o":9.2,"h":9.2,"l":9.02,"c":9.08,"v":11976},{"d":"2001-01-10","o":9.08,"h":9.08,"l":8.96,"c":8.96,"v":4543},{"d":"2001-01-11","o":8.96,"h":8.96,"l":8.9,"c":8.93,"v":21681},{"d":"2001-01-12","o":8.93,"h":8.93,"l":8.78,"c":8.78,"v":16932},{"d":"2001-01-16","o":8.9,"h":8.99,"l":8.9,"c":8.96,"v":19204},{"d":"2001-01-17","o":8.93,"h":8.93,"l":8.84,"c":8.87,"v":3510},{"d":"2001-01-18","o":8.91,"h":8.96,"l":8.87,"c":8.87,"v":33245},{"d":"2001-01-19","o":8.97,"h":8.99,"l":8.9,"c":8.96,"v":32419},{"d":"2001-01-22","o":8.99,"h":8.99,"l":8.84,"c":8.96,"v":10737},{"d":"2001-01-23","o":8.84,"h":8.9,"l":8.72,"c":8.78,"v":31180},{"d":"2001-01-24","o":8.78,"h":8.9,"l":8.78,"c":8.84,"v":18171},{"d":"2001-01-25","o":8.84,"h":8.93,"l":8.84,"c":8.87,"v":125339},{"d":"2001-01-26","o":8.84,"h":8.9,"l":8.78,"c":8.87,"v":10324},{"d":"2001-01-29","o":8.87,"h":9.02,"l":8.78,"c":9.02,"v":20855},{"d":"2001-01-30","o":9.08,"h":9.38,"l":9.08,"c":9.11,"v":10118},{"d":"2001-01-31","o":8.91,"h":9.08,"l":8.91,"c":9.08,"v":3097},{"d":"2001-02-01","o":8.99,"h":9.08,"l":8.9,"c":8.9,"v":12389},{"d":"2001-02-02","o":8.87,"h":8.96,"l":8.87,"c":8.9,"v":10944},{"d":"2001-02-05","o":8.9,"h":8.96,"l":8.84,"c":8.96,"v":13215},{"d":"2001-02-06","o":8.94,"h":9.26,"l":8.94,"c":9.14,"v":8879},{"d":"2001-02-07","o":8.99,"h":9.05,"l":8.78,"c":9.05,"v":27670},{"d":"2001-02-08","o":9.08,"h":9.26,"l":8.96,"c":9.26,"v":5988},{"d":"2001-02-09","o":9.32,"h":9.53,"l":9.32,"c":9.38,"v":20855},{"d":"2001-02-12","o":9.38,"h":9.5,"l":9.14,"c":9.35,"v":9086},{"d":"2001-02-13","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":1445},{"d":"2001-02-14","o":9.26,"h":9.44,"l":9.26,"c":9.38,"v":4749},{"d":"2001-02-15","o":9.41,"h":9.53,"l":9.41,"c":9.5,"v":8673},{"d":"2001-02-16","o":9.56,"h":9.63,"l":9.56,"c":9.63,"v":5782},{"d":"2001-02-20","o":9.63,"h":9.63,"l":9.38,"c":9.53,"v":12802},{"d":"2001-02-21","o":9.44,"h":9.44,"l":9.17,"c":9.26,"v":11357},{"d":"2001-02-22","o":9.32,"h":9.32,"l":9.08,"c":9.26,"v":18378},{"d":"2001-02-23","o":9.17,"h":9.17,"l":9.07,"c":9.07,"v":6195},{"d":"2001-02-26","o":9.46,"h":9.99,"l":9.44,"c":9.96,"v":52655},{"d":"2001-02-27","o":10.15,"h":10.65,"l":9.75,"c":10.56,"v":94366},{"d":"2001-02-28","o":10.85,"h":11.38,"l":10.65,"c":10.99,"v":132154},{"d":"2001-03-01","o":11,"h":11.44,"l":10.9,"c":10.96,"v":93333},{"d":"2001-03-02","o":10.96,"h":10.96,"l":10.68,"c":10.9,"v":33038},{"d":"2001-03-05","o":10.91,"h":11.08,"l":10.91,"c":11.02,"v":39646},{"d":"2001-03-06","o":11.08,"h":11.14,"l":10.9,"c":11.11,"v":82802},{"d":"2001-03-07","o":10.99,"h":10.99,"l":10.68,"c":10.68,"v":29115},{"d":"2001-03-08","o":10.75,"h":11.05,"l":10.68,"c":10.9,"v":16519},{"d":"2001-03-09","o":10.91,"h":11.17,"l":10.9,"c":11.14,"v":32212},{"d":"2001-03-12","o":11.09,"h":11.32,"l":11.09,"c":11.17,"v":42537},{"d":"2001-03-13","o":11.23,"h":11.38,"l":11.14,"c":11.32,"v":32006},{"d":"2001-03-14","o":11.24,"h":11.32,"l":10.65,"c":10.75,"v":48112},{"d":"2001-03-15","o":10.76,"h":11.01,"l":10.65,"c":10.78,"v":58850},{"d":"2001-03-16","o":10.68,"h":10.78,"l":9.93,"c":10.23,"v":48938},{"d":"2001-03-19","o":10.23,"h":10.71,"l":10.17,"c":10.71,"v":30148},{"d":"2001-03-20","o":10.67,"h":10.67,"l":10.17,"c":10.31,"v":37994},{"d":"2001-03-21","o":10.17,"h":10.41,"l":10.05,"c":10.11,"v":20649},{"d":"2001-03-22","o":10.11,"h":10.11,"l":9.44,"c":9.87,"v":26637},{"d":"2001-03-23","o":9.44,"h":10.11,"l":9.44,"c":9.63,"v":32832},{"d":"2001-03-26","o":9.63,"h":10.05,"l":9.5,"c":9.84,"v":15487},{"d":"2001-03-27","o":9.75,"h":9.81,"l":9.56,"c":9.56,"v":14041},{"d":"2001-03-28","o":9.72,"h":9.72,"l":9.56,"c":9.69,"v":20442},{"d":"2001-03-29","o":9.69,"h":9.9,"l":9.63,"c":9.75,"v":6814},{"d":"2001-03-30","o":9.81,"h":9.87,"l":9.81,"c":9.87,"v":4956},{"d":"2001-04-02","o":9.81,"h":9.81,"l":9.5,"c":9.5,"v":8466},{"d":"2001-04-03","o":9.5,"h":9.56,"l":9.38,"c":9.56,"v":7227},{"d":"2001-04-04","o":9.73,"h":9.75,"l":9.66,"c":9.69,"v":7227},{"d":"2001-04-05","o":9.81,"h":9.81,"l":9.72,"c":9.81,"v":1032},{"d":"2001-04-06","o":9.76,"h":9.76,"l":9.75,"c":9.75,"v":2478},{"d":"2001-04-09","o":9.74,"h":9.75,"l":9.69,"c":9.73,"v":6401},{"d":"2001-04-10","o":9.73,"h":9.75,"l":9.69,"c":9.72,"v":16106},{"d":"2001-04-11","o":9.79,"h":9.79,"l":9.71,"c":9.78,"v":17758},{"d":"2001-04-12","o":9.76,"h":10,"l":9.69,"c":9.9,"v":21268},{"d":"2001-04-16","o":9.92,"h":10.17,"l":9.81,"c":10.15,"v":12596},{"d":"2001-04-17","o":10.17,"h":10.2,"l":9.95,"c":9.95,"v":19410},{"d":"2001-04-18","o":10.05,"h":10.17,"l":9.93,"c":10.17,"v":6401},{"d":"2001-04-19","o":10.17,"h":10.17,"l":9.74,"c":10.05,"v":19617},{"d":"2001-04-20","o":9.92,"h":10.02,"l":9.73,"c":9.73,"v":8260},{"d":"2001-04-23","o":9.69,"h":9.88,"l":9.69,"c":9.86,"v":4336},{"d":"2001-04-24","o":9.86,"h":9.93,"l":9.71,"c":9.93,"v":10737},{"d":"2001-04-25","o":9.98,"h":10.07,"l":9.98,"c":10.07,"v":1445},{"d":"2001-04-26","o":10.07,"h":10.17,"l":10.07,"c":10.17,"v":6608},{"d":"2001-04-27","o":10.17,"h":10.29,"l":10,"c":10.24,"v":9292},{"d":"2001-04-30","o":10.35,"h":10.53,"l":10.17,"c":10.53,"v":12802},{"d":"2001-05-01","o":10.51,"h":10.53,"l":10.37,"c":10.37,"v":7227},{"d":"2001-05-02","o":10.33,"h":10.51,"l":10.32,"c":10.51,"v":9499},{"d":"2001-05-03","o":10.35,"h":10.53,"l":10.35,"c":10.49,"v":23333},{"d":"2001-05-04","o":10.46,"h":10.9,"l":10.46,"c":10.9,"v":17758},{"d":"2001-05-07","o":10.65,"h":10.94,"l":10.65,"c":10.94,"v":3510},{"d":"2001-05-08","o":10.85,"h":10.99,"l":10.65,"c":10.85,"v":8053},{"d":"2001-05-09","o":10.61,"h":10.87,"l":10.56,"c":10.87,"v":13628},{"d":"2001-05-10","o":10.87,"h":11.25,"l":10.87,"c":11.14,"v":12183},{"d":"2001-05-11","o":11.11,"h":11.38,"l":11.09,"c":11.33,"v":12596},{"d":"2001-05-14","o":11.33,"h":11.43,"l":10.85,"c":11.4,"v":28909},{"d":"2001-05-15","o":11.38,"h":11.96,"l":11.38,"c":11.84,"v":80944},{"d":"2001-05-16","o":11.81,"h":12.04,"l":11.28,"c":11.99,"v":46667},{"d":"2001-05-17","o":11.74,"h":12.17,"l":11.74,"c":12.11,"v":27876},{"d":"2001-05-18","o":12.06,"h":12.2,"l":11.87,"c":12.2,"v":17965},{"d":"2001-05-21","o":12.2,"h":12.35,"l":12.1,"c":12.25,"v":24572},{"d":"2001-05-22","o":12.1,"h":12.25,"l":11.86,"c":12.1,"v":26018},{"d":"2001-05-23","o":12.1,"h":12.15,"l":11.79,"c":12.1,"v":6814},{"d":"2001-05-24","o":11.96,"h":12.01,"l":11.78,"c":11.86,"v":64012},{"d":"2001-05-25","o":11.93,"h":12.28,"l":11.91,"c":12.28,"v":32212},{"d":"2001-05-29","o":12.02,"h":12.11,"l":12.02,"c":12.11,"v":21062},{"d":"2001-05-30","o":12.08,"h":12.11,"l":11.77,"c":12.06,"v":17139},{"d":"2001-05-31","o":12.08,"h":12.1,"l":11.98,"c":12.03,"v":38201},{"d":"2001-06-01","o":12.03,"h":12.03,"l":11.87,"c":12.03,"v":12596},{"d":"2001-06-04","o":11.93,"h":11.99,"l":11.74,"c":11.86,"v":11563},{"d":"2001-06-05","o":11.74,"h":11.86,"l":11.74,"c":11.84,"v":13215},{"d":"2001-06-06","o":11.76,"h":11.76,"l":11.04,"c":11.21,"v":65044},{"d":"2001-06-07","o":11.1,"h":11.2,"l":11.04,"c":11.2,"v":12802},{"d":"2001-06-08","o":11.06,"h":11.21,"l":10.78,"c":10.85,"v":11770},{"d":"2001-06-11","o":10.93,"h":11.01,"l":10.85,"c":10.87,"v":12389},{"d":"2001-06-12","o":10.94,"h":11.86,"l":10.88,"c":11.77,"v":15487},{"d":"2001-06-13","o":11.86,"h":11.89,"l":11.63,"c":11.69,"v":4956},{"d":"2001-06-14","o":11.63,"h":11.63,"l":11.1,"c":11.1,"v":8260},{"d":"2001-06-15","o":11.28,"h":11.57,"l":11.11,"c":11.5,"v":60915},{"d":"2001-06-18","o":11.57,"h":11.62,"l":11.36,"c":11.53,"v":32212},{"d":"2001-06-19","o":11.67,"h":11.67,"l":11.53,"c":11.61,"v":11150},{"d":"2001-06-20","o":11.63,"h":11.67,"l":11.53,"c":11.59,"v":33038},{"d":"2001-06-21","o":11.56,"h":11.74,"l":11.55,"c":11.7,"v":9705},{"d":"2001-06-22","o":11.74,"h":11.74,"l":11.65,"c":11.65,"v":17552},{"d":"2001-06-25","o":11.74,"h":11.76,"l":11.52,"c":11.67,"v":41091},{"d":"2001-06-26","o":11.62,"h":11.74,"l":11.5,"c":11.53,"v":22920},{"d":"2001-06-27","o":11.53,"h":11.72,"l":11.38,"c":11.49,"v":40679},{"d":"2001-06-28","o":11.74,"h":11.79,"l":11.17,"c":11.34,"v":37168},{"d":"2001-06-29","o":11.17,"h":12.7,"l":11.09,"c":12.23,"v":248407},{"d":"2001-07-02","o":12.11,"h":12.11,"l":11.2,"c":11.38,"v":111505},{"d":"2001-07-03","o":11.62,"h":11.74,"l":11.2,"c":11.2,"v":10531},{"d":"2001-07-05","o":11.2,"h":11.68,"l":11.2,"c":11.56,"v":10531},{"d":"2001-07-06","o":11.5,"h":11.6,"l":11.38,"c":11.53,"v":5988},{"d":"2001-07-09","o":11.52,"h":11.83,"l":11.4,"c":11.83,"v":12802},{"d":"2001-07-10","o":11.82,"h":11.99,"l":11.52,"c":11.8,"v":12389},{"d":"2001-07-11","o":11.75,"h":11.95,"l":11.62,"c":11.93,"v":9499},{"d":"2001-07-12","o":11.99,"h":12.32,"l":11.99,"c":12.23,"v":12389},{"d":"2001-07-13","o":12.32,"h":12.47,"l":12.13,"c":12.38,"v":28083},{"d":"2001-07-16","o":12.39,"h":12.44,"l":12.33,"c":12.33,"v":45221},{"d":"2001-07-17","o":12.41,"h":12.62,"l":12.33,"c":12.62,"v":20236},{"d":"2001-07-18","o":12.38,"h":12.76,"l":12.38,"c":12.62,"v":19617},{"d":"2001-07-19","o":12.62,"h":12.74,"l":12.35,"c":12.55,"v":8466},{"d":"2001-07-20","o":12.46,"h":13.17,"l":12.46,"c":12.79,"v":39440},{"d":"2001-07-23","o":13.11,"h":13.12,"l":12.83,"c":12.93,"v":27876},{"d":"2001-07-24","o":13.05,"h":13.17,"l":12.86,"c":13.07,"v":23746},{"d":"2001-07-25","o":13.11,"h":13.11,"l":12.93,"c":13.06,"v":13835},{"d":"2001-07-26","o":13.1,"h":13.34,"l":12.91,"c":13.32,"v":45221},{"d":"2001-07-27","o":13.29,"h":13.44,"l":13.2,"c":13.3,"v":24366},{"d":"2001-07-30","o":13.33,"h":13.42,"l":13.2,"c":13.42,"v":5162},{"d":"2001-07-31","o":13.43,"h":13.61,"l":13.43,"c":13.5,"v":55133},{"d":"2001-08-01","o":13.32,"h":13.8,"l":13.32,"c":13.78,"v":80531},{"d":"2001-08-02","o":13.8,"h":13.8,"l":13.44,"c":13.63,"v":46047},{"d":"2001-08-03","o":13.67,"h":13.87,"l":13.45,"c":13.8,"v":20855},{"d":"2001-08-06","o":13.79,"h":13.8,"l":13.19,"c":13.41,"v":34071},{"d":"2001-08-07","o":13.41,"h":13.61,"l":13.17,"c":13.57,"v":15074},{"d":"2001-08-08","o":13.61,"h":13.66,"l":13.39,"c":13.39,"v":9705},{"d":"2001-08-09","o":13.56,"h":13.71,"l":13.26,"c":13.61,"v":24779},{"d":"2001-08-10","o":13.74,"h":13.86,"l":13.56,"c":13.82,"v":10531},{"d":"2001-08-13","o":13.61,"h":13.77,"l":13.37,"c":13.67,"v":3923},{"d":"2001-08-14","o":13.46,"h":13.92,"l":13.46,"c":13.9,"v":19410},{"d":"2001-08-15","o":13.92,"h":14.43,"l":13.86,"c":14.38,"v":29941},{"d":"2001-08-16","o":14.29,"h":14.38,"l":14.27,"c":14.36,"v":56785},{"d":"2001-08-17","o":14.38,"h":14.41,"l":14.12,"c":14.24,"v":80531},{"d":"2001-08-20","o":14.41,"h":14.47,"l":14.29,"c":14.3,"v":28909},{"d":"2001-08-21","o":14.35,"h":14.35,"l":14.12,"c":14.12,"v":7434},{"d":"2001-08-22","o":14.11,"h":14.21,"l":14.05,"c":14.21,"v":7640},{"d":"2001-08-23","o":14.22,"h":14.22,"l":13.99,"c":13.99,"v":10944},{"d":"2001-08-24","o":14.02,"h":14.1,"l":13.21,"c":13.3,"v":32419},{"d":"2001-08-27","o":13.32,"h":13.32,"l":12.18,"c":13.14,"v":84248},{"d":"2001-08-28","o":13.1,"h":13.12,"l":12.88,"c":12.96,"v":56372},{"d":"2001-08-29","o":12.91,"h":13.13,"l":12.49,"c":13.09,"v":15074},{"d":"2001-08-30","o":13.13,"h":13.13,"l":12.96,"c":13.08,"v":15074},{"d":"2001-08-31","o":13.13,"h":13.13,"l":12.95,"c":12.95,"v":14041},{"d":"2001-09-04","o":12.94,"h":12.94,"l":12.35,"c":12.83,"v":27463},{"d":"2001-09-05","o":12.83,"h":12.97,"l":12.66,"c":12.97,"v":25811},{"d":"2001-09-06","o":12.84,"h":13.42,"l":12.84,"c":13.36,"v":23127},{"d":"2001-09-07","o":13.42,"h":13.42,"l":12.84,"c":12.86,"v":11150},{"d":"2001-09-10","o":13.32,"h":13.32,"l":12.72,"c":13.25,"v":11976},{"d":"2001-09-17","o":12.84,"h":13.32,"l":12.72,"c":12.72,"v":61947},{"d":"2001-09-18","o":12.6,"h":13.07,"l":12.6,"c":12.83,"v":23333},{"d":"2001-09-19","o":13.06,"h":13.06,"l":12.75,"c":12.9,"v":11357},{"d":"2001-09-20","o":13.06,"h":13.1,"l":12.8,"c":12.95,"v":40679},{"d":"2001-09-21","o":12.59,"h":12.71,"l":12.24,"c":12.54,"v":92094},{"d":"2001-09-24","o":13.08,"h":13.19,"l":12.83,"c":12.86,"v":50177},{"d":"2001-09-25","o":13.24,"h":13.44,"l":12.85,"c":13.43,"v":13422},{"d":"2001-09-26","o":13.55,"h":13.55,"l":12.84,"c":12.85,"v":18171},{"d":"2001-09-27","o":13.23,"h":13.23,"l":12.83,"c":13.2,"v":7021},{"d":"2001-09-28","o":13.08,"h":13.55,"l":13.08,"c":13.55,"v":13215},{"d":"2001-10-01","o":13.61,"h":14.09,"l":13.55,"c":14.09,"v":33245},{"d":"2001-10-02","o":14.15,"h":14.41,"l":14.04,"c":14.12,"v":43776},{"d":"2001-10-03","o":14.33,"h":14.38,"l":14.04,"c":14.15,"v":52242},{"d":"2001-10-04","o":14.36,"h":14.36,"l":13.58,"c":13.92,"v":66903},{"d":"2001-10-05","o":14.23,"h":14.24,"l":14.04,"c":14.23,"v":10531},{"d":"2001-10-08","o":14.24,"h":14.33,"l":14.17,"c":14.27,"v":10737},{"d":"2001-10-09","o":14.33,"h":14.33,"l":13.66,"c":14.03,"v":24159},{"d":"2001-10-10","o":13.61,"h":14.02,"l":13.44,"c":13.56,"v":24779},{"d":"2001-10-11","o":13.79,"h":13.8,"l":13.4,"c":13.68,"v":31386},{"d":"2001-10-12","o":13.43,"h":13.87,"l":13.43,"c":13.84,"v":19410},{"d":"2001-10-15","o":13.69,"h":13.84,"l":13.32,"c":13.46,"v":42537},{"d":"2001-10-16","o":13.66,"h":13.9,"l":13.46,"c":13.9,"v":42743},{"d":"2001-10-17","o":13.91,"h":14.03,"l":13.81,"c":13.81,"v":31593},{"d":"2001-10-18","o":13.81,"h":13.95,"l":13.32,"c":13.32,"v":24366},{"d":"2001-10-19","o":13.32,"h":13.38,"l":13.22,"c":13.38,"v":48319},{"d":"2001-10-22","o":13.44,"h":14.02,"l":13.44,"c":14.02,"v":21475},{"d":"2001-10-23","o":13.8,"h":14.08,"l":13.58,"c":14.08,"v":21681},{"d":"2001-10-24","o":14.14,"h":14.14,"l":14.04,"c":14.14,"v":12802},{"d":"2001-10-25","o":14.11,"h":14.43,"l":14.05,"c":14.27,"v":27257},{"d":"2001-10-26","o":14.24,"h":14.52,"l":14.24,"c":14.36,"v":15074},{"d":"2001-10-29","o":14.52,"h":14.52,"l":14.26,"c":14.34,"v":12389},{"d":"2001-10-30","o":14.35,"h":14.52,"l":14.22,"c":14.29,"v":73304},{"d":"2001-10-31","o":14.24,"h":14.37,"l":14.21,"c":14.36,"v":19076},{"d":"2001-11-01","o":14.29,"h":14.35,"l":14.14,"c":14.3,"v":8653},{"d":"2001-11-02","o":14.34,"h":14.34,"l":14.05,"c":14.29,"v":14553},{"d":"2001-11-05","o":14.35,"h":14.49,"l":14.01,"c":14.33,"v":15733},{"d":"2001-11-06","o":14.34,"h":14.37,"l":13.91,"c":14.12,"v":32448},{"d":"2001-11-07","o":14.22,"h":14.22,"l":13.93,"c":13.93,"v":7276},{"d":"2001-11-08","o":13.93,"h":13.93,"l":13.88,"c":13.88,"v":4326},{"d":"2001-11-09","o":13.87,"h":14.15,"l":13.87,"c":13.87,"v":1180},{"d":"2001-11-12","o":14.24,"h":14.31,"l":13.86,"c":14.31,"v":9636},{"d":"2001-11-13","o":14.04,"h":14.32,"l":14.04,"c":14.25,"v":6686},{"d":"2001-11-14","o":14.31,"h":14.37,"l":14.24,"c":14.37,"v":42675},{"d":"2001-11-15","o":14.34,"h":14.81,"l":14.26,"c":14.64,"v":77680},{"d":"2001-11-16","o":14.64,"h":14.64,"l":14.59,"c":14.59,"v":49558},{"d":"2001-11-19","o":14.74,"h":14.85,"l":14.57,"c":14.82,"v":32448},{"d":"2001-11-20","o":14.87,"h":14.87,"l":14.76,"c":14.76,"v":34415},{"d":"2001-11-21","o":14.82,"h":14.82,"l":14.7,"c":14.8,"v":19076},{"d":"2001-11-23","o":14.82,"h":14.82,"l":14.77,"c":14.8,"v":18682},{"d":"2001-11-26","o":14.87,"h":14.88,"l":14.77,"c":14.82,"v":22222},{"d":"2001-11-27","o":14.75,"h":14.85,"l":14.75,"c":14.79,"v":27139},{"d":"2001-11-28","o":14.81,"h":14.81,"l":14.63,"c":14.63,"v":10030},{"d":"2001-11-29","o":14.62,"h":15.06,"l":14.62,"c":15.06,"v":24779},{"d":"2001-11-30","o":14.95,"h":15.25,"l":14.87,"c":15.13,"v":41298},{"d":"2001-12-03","o":15.15,"h":15.15,"l":15.06,"c":15.06,"v":6096},{"d":"2001-12-04","o":15.08,"h":15.1,"l":15.01,"c":15.08,"v":11209},{"d":"2001-12-05","o":15.18,"h":15.18,"l":14.9,"c":15.02,"v":14749},{"d":"2001-12-06","o":15.02,"h":15.03,"l":14.87,"c":15.02,"v":8653},{"d":"2001-12-07","o":15.03,"h":15.05,"l":14.87,"c":15.03,"v":15143},{"d":"2001-12-10","o":15.02,"h":15.02,"l":14.75,"c":14.75,"v":7866},{"d":"2001-12-11","o":14.75,"h":14.89,"l":14.72,"c":14.89,"v":13176},{"d":"2001-12-12","o":14.77,"h":14.77,"l":14.7,"c":14.7,"v":8260},{"d":"2001-12-13","o":14.75,"h":14.75,"l":14.61,"c":14.65,"v":8260},{"d":"2001-12-14","o":14.72,"h":14.72,"l":14.56,"c":14.58,"v":67453},{"d":"2001-12-17","o":14.62,"h":14.7,"l":14.59,"c":14.62,"v":29105},{"d":"2001-12-18","o":14.59,"h":14.69,"l":14.38,"c":14.38,"v":23206},{"d":"2001-12-19","o":14.38,"h":14.55,"l":14.38,"c":14.42,"v":40118},{"d":"2001-12-20","o":14.53,"h":14.59,"l":14.42,"c":14.49,"v":19862},{"d":"2001-12-21","o":14.64,"h":14.67,"l":14.44,"c":14.67,"v":53097},{"d":"2001-12-24","o":14.51,"h":14.68,"l":14.45,"c":14.45,"v":7866},{"d":"2001-12-26","o":14.44,"h":14.59,"l":14.44,"c":14.49,"v":12586},{"d":"2001-12-27","o":14.51,"h":14.87,"l":14.47,"c":14.87,"v":70797},{"d":"2001-12-28","o":14.88,"h":15.11,"l":14.87,"c":15.11,"v":18289},{"d":"2001-12-31","o":14.96,"h":15.13,"l":14.82,"c":14.84,"v":15339},{"d":"2002-01-02","o":15.15,"h":15.15,"l":14.87,"c":15.1,"v":30875},{"d":"2002-01-03","o":15.02,"h":15.3,"l":15.02,"c":15.28,"v":43265},{"d":"2002-01-04","o":15.24,"h":15.38,"l":14.87,"c":15.05,"v":16519},{"d":"2002-01-07","o":15.12,"h":15.13,"l":14.75,"c":14.87,"v":19076},{"d":"2002-01-08","o":14.75,"h":14.75,"l":14.62,"c":14.65,"v":10423},{"d":"2002-01-09","o":14.74,"h":14.85,"l":14.49,"c":14.49,"v":19272},{"d":"2002-01-10","o":14.77,"h":14.77,"l":14.43,"c":14.5,"v":13766},{"d":"2002-01-11","o":14.54,"h":14.76,"l":14.54,"c":14.75,"v":14749},{"d":"2002-01-14","o":14.47,"h":14.47,"l":14.26,"c":14.34,"v":23992},{"d":"2002-01-15","o":14.33,"h":14.56,"l":14.28,"c":14.42,"v":20649},{"d":"2002-01-16","o":14.37,"h":14.48,"l":14.37,"c":14.38,"v":6883},{"d":"2002-01-17","o":14.51,"h":14.69,"l":14.44,"c":14.68,"v":8260},{"d":"2002-01-18","o":14.75,"h":14.75,"l":14.48,"c":14.72,"v":6096},{"d":"2002-01-22","o":14.75,"h":14.76,"l":14.3,"c":14.49,"v":33825},{"d":"2002-01-23","o":14.59,"h":14.81,"l":14.58,"c":14.76,"v":8850},{"d":"2002-01-24","o":14.8,"h":15,"l":14.75,"c":15,"v":23599},{"d":"2002-01-25","o":15,"h":15.15,"l":14.82,"c":15.15,"v":33235},{"d":"2002-01-28","o":15.14,"h":15.15,"l":15.01,"c":15.15,"v":13373},{"d":"2002-01-29","o":15.11,"h":15.25,"l":15.05,"c":15.05,"v":34218},{"d":"2002-01-30","o":14.82,"h":14.92,"l":14.8,"c":14.86,"v":14159},{"d":"2002-01-31","o":14.87,"h":15.14,"l":14.77,"c":15.14,"v":17109},{"d":"2002-02-01","o":15.2,"h":15.22,"l":15.02,"c":15.17,"v":19862},{"d":"2002-02-04","o":15.14,"h":15.21,"l":14.97,"c":14.98,"v":14356},{"d":"2002-02-05","o":14.94,"h":14.94,"l":14.75,"c":14.94,"v":11603},{"d":"2002-02-06","o":14.87,"h":14.98,"l":14.74,"c":14.74,"v":8063},{"d":"2002-02-07","o":14.69,"h":14.69,"l":14.39,"c":14.47,"v":34808},{"d":"2002-02-08","o":14.52,"h":14.65,"l":14.49,"c":14.65,"v":21632},{"d":"2002-02-11","o":14.7,"h":14.85,"l":14.6,"c":14.85,"v":14553},{"d":"2002-02-12","o":14.85,"h":14.85,"l":14.7,"c":14.79,"v":15536},{"d":"2002-02-13","o":14.85,"h":14.87,"l":14.75,"c":14.87,"v":3540},{"d":"2002-02-14","o":14.82,"h":14.84,"l":14.76,"c":14.81,"v":7866},{"d":"2002-02-15","o":14.85,"h":15.03,"l":14.75,"c":15,"v":12193},{"d":"2002-02-19","o":14.83,"h":15.13,"l":14.83,"c":14.95,"v":13176},{"d":"2002-02-20","o":15.04,"h":15.2,"l":14.88,"c":15.18,"v":11603},{"d":"2002-02-21","o":15.18,"h":15.18,"l":15.03,"c":15.03,"v":4130},{"d":"2002-02-22","o":15.01,"h":15.18,"l":14.76,"c":15.18,"v":23992},{"d":"2002-02-25","o":15.15,"h":15.15,"l":14.76,"c":14.87,"v":16126},{"d":"2002-02-26","o":14.85,"h":14.9,"l":14.78,"c":14.9,"v":3736},{"d":"2002-02-27","o":14.92,"h":14.92,"l":14.8,"c":14.85,"v":4720},{"d":"2002-02-28","o":14.78,"h":14.78,"l":14.24,"c":14.56,"v":26942},{"d":"2002-03-01","o":14.58,"h":14.7,"l":14.58,"c":14.7,"v":4523},{"d":"2002-03-04","o":14.7,"h":14.79,"l":14.59,"c":14.65,"v":21632},{"d":"2002-03-05","o":14.67,"h":14.72,"l":14.57,"c":14.57,"v":8260},{"d":"2002-03-06","o":14.6,"h":14.82,"l":14.6,"c":14.76,"v":4916},{"d":"2002-03-07","o":14.76,"h":14.88,"l":14.25,"c":14.62,"v":25959},{"d":"2002-03-08","o":14.64,"h":14.66,"l":14.44,"c":14.64,"v":9046},{"d":"2002-03-11","o":14.56,"h":14.9,"l":14.41,"c":14.82,"v":21829},{"d":"2002-03-12","o":14.82,"h":14.87,"l":14.8,"c":14.87,"v":10816},{"d":"2002-03-13","o":14.76,"h":14.97,"l":14.76,"c":14.95,"v":137267},{"d":"2002-03-14","o":14.95,"h":14.95,"l":14.85,"c":14.95,"v":10226},{"d":"2002-03-15","o":14.84,"h":14.95,"l":14.8,"c":14.8,"v":21632},{"d":"2002-03-18","o":14.92,"h":15.05,"l":14.56,"c":14.75,"v":94985},{"d":"2002-03-19","o":14.79,"h":14.79,"l":14.61,"c":14.64,"v":20649},{"d":"2002-03-20","o":14.83,"h":14.9,"l":14.7,"c":14.82,"v":13963},{"d":"2002-03-21","o":14.75,"h":14.82,"l":14.62,"c":14.79,"v":62340},{"d":"2002-03-22","o":14.82,"h":14.88,"l":14.79,"c":14.82,"v":4523},{"d":"2002-03-25","o":14.82,"h":14.82,"l":14.7,"c":14.82,"v":9833},{"d":"2002-03-26","o":14.82,"h":14.82,"l":14.7,"c":14.81,"v":5900},{"d":"2002-03-27","o":14.74,"h":14.8,"l":14.59,"c":14.79,"v":12979},{"d":"2002-03-28","o":14.75,"h":14.75,"l":14.63,"c":14.64,"v":10030},{"d":"2002-04-01","o":14.64,"h":14.68,"l":14.44,"c":14.68,"v":17109},{"d":"2002-04-02","o":14.62,"h":14.81,"l":14.62,"c":14.8,"v":7473},{"d":"2002-04-03","o":14.7,"h":14.82,"l":14.64,"c":14.82,"v":5900},{"d":"2002-04-04","o":14.87,"h":14.87,"l":14.65,"c":14.66,"v":3540},{"d":"2002-04-05","o":14.74,"h":14.8,"l":14.69,"c":14.69,"v":2557},{"d":"2002-04-08","o":14.8,"h":14.88,"l":14.65,"c":14.86,"v":18879},{"d":"2002-04-09","o":14.9,"h":14.9,"l":14.73,"c":14.79,"v":11996},{"d":"2002-04-10","o":14.83,"h":14.9,"l":14.7,"c":14.78,"v":15929},{"d":"2002-04-11","o":14.71,"h":15.03,"l":14.71,"c":14.84,"v":5703},{"d":"2002-04-12","o":14.98,"h":15.15,"l":14.89,"c":15.15,"v":22026},{"d":"2002-04-15","o":15.09,"h":15.38,"l":15.09,"c":15.38,"v":36775},{"d":"2002-04-16","o":15.38,"h":15.46,"l":15.21,"c":15.25,"v":36775},{"d":"2002-04-17","o":15.21,"h":15.25,"l":15.04,"c":15.09,"v":13373},{"d":"2002-04-18","o":15.09,"h":15.48,"l":15.09,"c":15.46,"v":17502},{"d":"2002-04-19","o":15.48,"h":15.48,"l":15.33,"c":15.37,"v":9833},{"d":"2002-04-22","o":15.43,"h":15.52,"l":15.41,"c":15.48,"v":13373},{"d":"2002-04-23","o":15.48,"h":16.09,"l":15.37,"c":16.08,"v":38938},{"d":"2002-04-24","o":16.08,"h":16.29,"l":15.95,"c":16.26,"v":18486},{"d":"2002-04-25","o":16.17,"h":16.17,"l":15.12,"c":15.37,"v":37561},{"d":"2002-04-26","o":15.29,"h":15.49,"l":15.09,"c":15.09,"v":7670},{"d":"2002-04-29","o":15.22,"h":15.23,"l":14.95,"c":15.09,"v":8653},{"d":"2002-04-30","o":15.08,"h":15.49,"l":15.08,"c":15.48,"v":13176},{"d":"2002-05-01","o":15.48,"h":15.74,"l":15.31,"c":15.74,"v":20256},{"d":"2002-05-02","o":15.76,"h":16.68,"l":15.76,"c":16.65,"v":40118},{"d":"2002-05-03","o":16.66,"h":16.71,"l":16.53,"c":16.67,"v":10226},{"d":"2002-05-06","o":16.62,"h":16.98,"l":16.6,"c":16.67,"v":12783},{"d":"2002-05-07","o":16.7,"h":17.15,"l":16.7,"c":17.05,"v":26155},{"d":"2002-05-08","o":17.07,"h":18.26,"l":17.07,"c":18.26,"v":37365},{"d":"2002-05-09","o":18.01,"h":18.01,"l":17.54,"c":17.82,"v":34612},{"d":"2002-05-10","o":17.81,"h":17.81,"l":17.31,"c":17.42,"v":23599},{"d":"2002-05-13","o":17.42,"h":17.42,"l":16.85,"c":17.02,"v":25959},{"d":"2002-05-14","o":17.02,"h":17.74,"l":17.02,"c":17.42,"v":25172},{"d":"2002-05-15","o":17.59,"h":17.59,"l":16.62,"c":17.18,"v":35988},{"d":"2002-05-16","o":17.18,"h":17.18,"l":15.96,"c":16.1,"v":28515},{"d":"2002-05-17","o":16.1,"h":16.28,"l":15.98,"c":16.25,"v":10030},{"d":"2002-05-20","o":16.26,"h":16.27,"l":15.56,"c":15.56,"v":16716},{"d":"2002-05-21","o":15.69,"h":16.1,"l":15.66,"c":15.96,"v":13766},{"d":"2002-05-22","o":16.09,"h":16.11,"l":15.25,"c":15.51,"v":15339},{"d":"2002-05-23","o":15.5,"h":15.78,"l":15.38,"c":15.41,"v":22419},{"d":"2002-05-24","o":15.49,"h":15.65,"l":15.31,"c":15.51,"v":11996},{"d":"2002-05-28","o":15.51,"h":15.51,"l":15.2,"c":15.43,"v":27532},{"d":"2002-05-29","o":15.34,"h":15.41,"l":15,"c":15.06,"v":117994},{"d":"2002-05-30","o":15.06,"h":15.1,"l":15.05,"c":15.07,"v":10030},{"d":"2002-05-31","o":15.08,"h":15.21,"l":15,"c":15.05,"v":48771},{"d":"2002-06-03","o":15.06,"h":15.21,"l":15.03,"c":15.05,"v":26352},{"d":"2002-06-04","o":15.03,"h":15.04,"l":14.92,"c":14.98,"v":32645},{"d":"2002-06-05","o":14.92,"h":14.92,"l":14.75,"c":14.87,"v":31858},{"d":"2002-06-06","o":14.87,"h":15.04,"l":14.7,"c":14.75,"v":63914},{"d":"2002-06-07","o":14.75,"h":14.75,"l":14.52,"c":14.64,"v":107965},{"d":"2002-06-10","o":14.64,"h":14.72,"l":14.22,"c":14.32,"v":34218},{"d":"2002-06-11","o":14.29,"h":14.68,"l":14.29,"c":14.68,"v":24582},{"d":"2002-06-12","o":14.52,"h":14.52,"l":14.19,"c":14.42,"v":111898},{"d":"2002-06-13","o":14.26,"h":14.64,"l":14.16,"c":14.58,"v":26745},{"d":"2002-06-14","o":14.64,"h":14.67,"l":14.26,"c":14.46,"v":19076},{"d":"2002-06-17","o":14.31,"h":14.92,"l":14.26,"c":14.92,"v":54867},{"d":"2002-06-18","o":14.86,"h":15.03,"l":14.73,"c":15.03,"v":8260},{"d":"2002-06-19","o":15.04,"h":15.15,"l":14.98,"c":14.98,"v":5310},{"d":"2002-06-20","o":14.91,"h":15.19,"l":14.88,"c":15.07,"v":10423},{"d":"2002-06-21","o":15.18,"h":15.47,"l":15.17,"c":15.32,"v":25959},{"d":"2002-06-24","o":15.25,"h":15.25,"l":14.46,"c":15.18,"v":40315},{"d":"2002-06-25","o":15.25,"h":15.92,"l":15.23,"c":15.92,"v":14553},{"d":"2002-06-26","o":15.89,"h":16.45,"l":15.6,"c":16.45,"v":19272},{"d":"2002-06-27","o":16.42,"h":16.53,"l":16.22,"c":16.53,"v":46804},{"d":"2002-06-28","o":16.49,"h":17.29,"l":16.37,"c":17.28,"v":108555},{"d":"2002-07-01","o":17.22,"h":17.31,"l":15.77,"c":15.81,"v":47591},{"d":"2002-07-02","o":15.76,"h":15.81,"l":14.82,"c":14.82,"v":27925},{"d":"2002-07-03","o":14.77,"h":15.41,"l":14.46,"c":15.41,"v":28319},{"d":"2002-07-05","o":15.25,"h":15.43,"l":15.25,"c":15.37,"v":5113},{"d":"2002-07-08","o":15.23,"h":15.71,"l":14.57,"c":14.62,"v":38741},{"d":"2002-07-09","o":14.67,"h":14.94,"l":14.66,"c":14.79,"v":24975},{"d":"2002-07-10","o":14.69,"h":14.88,"l":14.56,"c":14.69,"v":21632},{"d":"2002-07-11","o":14.55,"h":14.75,"l":14.46,"c":14.75,"v":17896},{"d":"2002-07-12","o":14.56,"h":15.09,"l":14.49,"c":14.99,"v":36775},{"d":"2002-07-15","o":14.93,"h":15.08,"l":14.6,"c":14.74,"v":32252},{"d":"2002-07-16","o":14.73,"h":15.03,"l":14.62,"c":14.91,"v":11996},{"d":"2002-07-17","o":14.82,"h":15.1,"l":14.82,"c":15.05,"v":9636},{"d":"2002-07-18","o":15.09,"h":15.1,"l":14.87,"c":14.93,"v":50148},{"d":"2002-07-19","o":15.06,"h":15.06,"l":14.8,"c":14.9,"v":37365},{"d":"2002-07-22","o":14.77,"h":15,"l":14.77,"c":14.77,"v":20059},{"d":"2002-07-23","o":14.77,"h":14.93,"l":14.77,"c":14.84,"v":19272},{"d":"2002-07-24","o":14.79,"h":15.86,"l":14.73,"c":15.73,"v":26942},{"d":"2002-07-25","o":15.77,"h":16.29,"l":15.77,"c":16.29,"v":15339},{"d":"2002-07-26","o":16.17,"h":16.65,"l":15.96,"c":16.27,"v":24189},{"d":"2002-07-29","o":16.78,"h":17.04,"l":16.53,"c":17.04,"v":25172},{"d":"2002-07-30","o":17.02,"h":17.64,"l":16.72,"c":17.43,"v":38938},{"d":"2002-07-31","o":17.59,"h":17.62,"l":17.15,"c":17.32,"v":18879},{"d":"2002-08-01","o":17.31,"h":17.38,"l":17.14,"c":17.36,"v":17699},{"d":"2002-08-02","o":17.23,"h":17.33,"l":17.11,"c":17.24,"v":19076},{"d":"2002-08-05","o":17.23,"h":17.37,"l":17.03,"c":17.35,"v":37365},{"d":"2002-08-06","o":17.23,"h":18,"l":17.23,"c":18,"v":30482},{"d":"2002-08-07","o":18,"h":18.41,"l":17.32,"c":18.26,"v":33235},{"d":"2002-08-08","o":18.41,"h":18.41,"l":18.02,"c":18.21,"v":31662},{"d":"2002-08-09","o":18.1,"h":18.11,"l":16.05,"c":16.32,"v":110128},{"d":"2002-08-12","o":16.3,"h":16.65,"l":16.23,"c":16.5,"v":42478},{"d":"2002-08-13","o":16.4,"h":16.51,"l":16.14,"c":16.41,"v":45231},{"d":"2002-08-14","o":16.28,"h":16.73,"l":16.28,"c":16.73,"v":9046},{"d":"2002-08-15","o":16.23,"h":17.26,"l":16.12,"c":17.26,"v":15143},{"d":"2002-08-16","o":16.85,"h":17.63,"l":16.85,"c":17.63,"v":10423},{"d":"2002-08-19","o":17.32,"h":17.72,"l":17.32,"c":17.57,"v":9243},{"d":"2002-08-20","o":17.21,"h":17.47,"l":16.91,"c":17.26,"v":9833},{"d":"2002-08-21","o":17.59,"h":17.59,"l":16.96,"c":17.28,"v":28515},{"d":"2002-08-22","o":17.07,"h":17.48,"l":17.07,"c":17.47,"v":6883},{"d":"2002-08-23","o":17.32,"h":17.47,"l":17.32,"c":17.42,"v":16323},{"d":"2002-08-26","o":17.01,"h":17.6,"l":17.01,"c":17.6,"v":15536},{"d":"2002-08-27","o":17.62,"h":17.72,"l":16.91,"c":16.91,"v":15733},{"d":"2002-08-28","o":16.91,"h":16.91,"l":16.15,"c":16.15,"v":15929},{"d":"2002-08-29","o":16.13,"h":16.33,"l":16.1,"c":16.33,"v":9636},{"d":"2002-08-30","o":16.32,"h":16.34,"l":16.23,"c":16.3,"v":10816},{"d":"2002-09-03","o":16.26,"h":16.27,"l":16.11,"c":16.15,"v":16126},{"d":"2002-09-04","o":16.14,"h":16.35,"l":15.94,"c":16.27,"v":36972},{"d":"2002-09-05","o":16.27,"h":16.29,"l":16.04,"c":16.24,"v":4720},{"d":"2002-09-06","o":16.02,"h":16.27,"l":16.02,"c":16.26,"v":10030},{"d":"2002-09-09","o":16.14,"h":16.22,"l":16.03,"c":16.22,"v":6883},{"d":"2002-09-10","o":16.2,"h":16.2,"l":16.03,"c":16.16,"v":5113},{"d":"2002-09-11","o":16.03,"h":16.17,"l":16.03,"c":16.03,"v":11209},{"d":"2002-09-12","o":15.95,"h":16.21,"l":15.91,"c":15.91,"v":14946},{"d":"2002-09-13","o":16.14,"h":16.3,"l":15.74,"c":16.3,"v":43461},{"d":"2002-09-16","o":16.27,"h":16.5,"l":16.27,"c":16.36,"v":9833},{"d":"2002-09-17","o":16.4,"h":16.63,"l":16.31,"c":16.49,"v":7866},{"d":"2002-09-18","o":16.25,"h":16.26,"l":15.53,"c":15.69,"v":41495},{"d":"2002-09-19","o":15.67,"h":15.74,"l":15.64,"c":15.64,"v":11799},{"d":"2002-09-20","o":15.91,"h":15.91,"l":15.52,"c":15.74,"v":73353},{"d":"2002-09-23","o":15.75,"h":15.75,"l":14.9,"c":14.92,"v":15733},{"d":"2002-09-24","o":14.9,"h":15.08,"l":14.29,"c":14.37,"v":24779},{"d":"2002-09-25","o":14.46,"h":14.67,"l":14.4,"c":14.62,"v":47001},{"d":"2002-09-26","o":14.72,"h":15.43,"l":14.72,"c":15.22,"v":28909},{"d":"2002-09-27","o":15.22,"h":15.22,"l":14.86,"c":14.91,"v":27925},{"d":"2002-09-30","o":14.82,"h":14.95,"l":14.55,"c":14.57,"v":30089},{"d":"2002-10-01","o":14.5,"h":14.58,"l":14.43,"c":14.51,"v":48574},{"d":"2002-10-02","o":14.62,"h":15.08,"l":14.54,"c":14.61,"v":22616},{"d":"2002-10-03","o":14.61,"h":14.9,"l":14.59,"c":14.59,"v":26549},{"d":"2002-10-04","o":14.59,"h":14.72,"l":14.3,"c":14.3,"v":7276},{"d":"2002-10-07","o":14.63,"h":14.7,"l":13.48,"c":13.48,"v":58210},{"d":"2002-10-08","o":13.48,"h":13.86,"l":13.48,"c":13.84,"v":20649},{"d":"2002-10-09","o":13.74,"h":13.78,"l":13.48,"c":13.48,"v":40511},{"d":"2002-10-10","o":13.35,"h":13.71,"l":13.27,"c":13.58,"v":44641},{"d":"2002-10-11","o":13.55,"h":13.55,"l":13.25,"c":13.42,"v":14749},{"d":"2002-10-14","o":13.42,"h":13.86,"l":13.42,"c":13.59,"v":28515},{"d":"2002-10-15","o":13.86,"h":14.93,"l":13.86,"c":14.93,"v":117798},{"d":"2002-10-16","o":14.8,"h":15,"l":14.72,"c":15,"v":23992},{"d":"2002-10-17","o":15,"h":15.31,"l":15,"c":15.25,"v":29499},{"d":"2002-10-18","o":15.24,"h":15.25,"l":14.57,"c":15.06,"v":16913},{"d":"2002-10-21","o":15.08,"h":15.29,"l":14.87,"c":15.29,"v":18486},{"d":"2002-10-22","o":15.33,"h":15.35,"l":14.9,"c":14.9,"v":12783},{"d":"2002-10-23","o":14.91,"h":15.38,"l":14.75,"c":15.38,"v":13176},{"d":"2002-10-24","o":15.38,"h":15.73,"l":15.38,"c":15.72,"v":16323},{"d":"2002-10-25","o":15.71,"h":15.76,"l":15.59,"c":15.76,"v":19272},{"d":"2002-10-28","o":15.78,"h":16.03,"l":15.78,"c":15.94,"v":9833},{"d":"2002-10-29","o":16.12,"h":16.14,"l":15.9,"c":16.14,"v":11013},{"d":"2002-10-30","o":16.15,"h":16.24,"l":16.08,"c":16.12,"v":13176},{"d":"2002-10-31","o":16.55,"h":16.64,"l":16.35,"c":16.5,"v":11050},{"d":"2002-11-01","o":16.58,"h":17.25,"l":16.52,"c":17.25,"v":39893},{"d":"2002-11-04","o":17.3,"h":17.35,"l":17.03,"c":17.03,"v":31652},{"d":"2002-11-05","o":16.94,"h":17.05,"l":16.72,"c":16.72,"v":8615},{"d":"2002-11-06","o":16.66,"h":16.85,"l":16.58,"c":16.82,"v":11987},{"d":"2002-11-07","o":16.98,"h":16.98,"l":16.09,"c":16.09,"v":7866},{"d":"2002-11-08","o":16.2,"h":16.42,"l":15.96,"c":15.96,"v":8990},{"d":"2002-11-11","o":15.99,"h":15.99,"l":15.75,"c":15.75,"v":3371},{"d":"2002-11-12","o":15.75,"h":15.86,"l":15.71,"c":15.81,"v":9365},{"d":"2002-11-13","o":15.73,"h":15.99,"l":15.73,"c":15.74,"v":10863},{"d":"2002-11-14","o":15.96,"h":16.23,"l":15.7,"c":16.23,"v":40642},{"d":"2002-11-15","o":16,"h":16.09,"l":15.91,"c":15.91,"v":20789},{"d":"2002-11-18","o":15.81,"h":15.95,"l":15.71,"c":15.75,"v":18355},{"d":"2002-11-19","o":15.75,"h":16,"l":15.54,"c":15.55,"v":32963},{"d":"2002-11-20","o":15.51,"h":15.95,"l":15.51,"c":15.86,"v":56375},{"d":"2002-11-21","o":15.7,"h":16.11,"l":15.7,"c":16.07,"v":13485},{"d":"2002-11-22","o":16.18,"h":16.23,"l":15.87,"c":16.2,"v":12361},{"d":"2002-11-25","o":16.13,"h":16.28,"l":15.96,"c":16.28,"v":30341},{"d":"2002-11-26","o":16.28,"h":16.55,"l":15.86,"c":16.34,"v":16107},{"d":"2002-11-27","o":16.42,"h":16.55,"l":16.34,"c":16.55,"v":19853},{"d":"2002-11-29","o":16.42,"h":16.85,"l":16.42,"c":16.58,"v":23599},{"d":"2002-12-02","o":16.67,"h":17.09,"l":16.67,"c":17.09,"v":16669},{"d":"2002-12-03","o":16.91,"h":17.09,"l":16.91,"c":17.04,"v":16294},{"d":"2002-12-04","o":16.6,"h":16.75,"l":16.56,"c":16.64,"v":6368},{"d":"2002-12-05","o":16.82,"h":17.09,"l":16.78,"c":16.79,"v":37084},{"d":"2002-12-06","o":16.66,"h":16.83,"l":16.63,"c":16.69,"v":4308},{"d":"2002-12-09","o":16.69,"h":16.76,"l":16.5,"c":16.72,"v":18917},{"d":"2002-12-10","o":16.95,"h":17.09,"l":16.56,"c":16.99,"v":22288},{"d":"2002-12-11","o":17.1,"h":17.47,"l":16.84,"c":17.47,"v":32776},{"d":"2002-12-12","o":17.46,"h":17.57,"l":17.36,"c":17.56,"v":18917},{"d":"2002-12-13","o":17.59,"h":17.89,"l":17.56,"c":17.65,"v":28468},{"d":"2002-12-16","o":17.87,"h":18.53,"l":17.78,"c":18.53,"v":60870},{"d":"2002-12-17","o":18.55,"h":18.67,"l":18.27,"c":18.42,"v":23037},{"d":"2002-12-18","o":18.24,"h":18.42,"l":18.05,"c":18.08,"v":13110},{"d":"2002-12-19","o":18.25,"h":18.26,"l":17.75,"c":17.77,"v":24535},{"d":"2002-12-20","o":17.95,"h":18.09,"l":17.53,"c":17.76,"v":29218},{"d":"2002-12-23","o":17.83,"h":17.83,"l":17.48,"c":17.62,"v":14983},{"d":"2002-12-24","o":17.83,"h":17.83,"l":17.51,"c":17.51,"v":6555},{"d":"2002-12-26","o":17.52,"h":17.56,"l":17.36,"c":17.4,"v":7304},{"d":"2002-12-27","o":17.45,"h":17.45,"l":17.14,"c":17.14,"v":7117},{"d":"2002-12-30","o":17.13,"h":17.14,"l":16.84,"c":16.84,"v":19853},{"d":"2002-12-31","o":16.84,"h":16.84,"l":16.42,"c":16.43,"v":31465},{"d":"2003-01-02","o":16.58,"h":16.58,"l":16.28,"c":16.44,"v":20040},{"d":"2003-01-03","o":16.48,"h":16.56,"l":16.12,"c":16.35,"v":62368},{"d":"2003-01-06","o":16.34,"h":16.58,"l":16.08,"c":16.08,"v":16856},{"d":"2003-01-07","o":16.08,"h":16.2,"l":15.91,"c":15.91,"v":19291},{"d":"2003-01-08","o":15.91,"h":16.19,"l":15.32,"c":15.38,"v":31091},{"d":"2003-01-09","o":15.38,"h":16.08,"l":15.38,"c":15.88,"v":61432},{"d":"2003-01-10","o":15.93,"h":15.93,"l":15.54,"c":15.54,"v":40081},{"d":"2003-01-13","o":15.81,"h":15.81,"l":15.38,"c":15.48,"v":32963},{"d":"2003-01-14","o":15.8,"h":15.8,"l":15.46,"c":15.48,"v":30716},{"d":"2003-01-15","o":15.46,"h":15.77,"l":15.46,"c":15.5,"v":35773},{"d":"2003-01-16","o":15.53,"h":15.69,"l":15.43,"c":15.44,"v":27719},{"d":"2003-01-17","o":15.43,"h":15.49,"l":15.43,"c":15.43,"v":11238},{"d":"2003-01-21","o":15.5,"h":15.6,"l":15.44,"c":15.6,"v":83158},{"d":"2003-01-22","o":15.62,"h":15.92,"l":15.55,"c":15.62,"v":16294},{"d":"2003-01-23","o":15.94,"h":15.94,"l":15.62,"c":15.93,"v":11050},{"d":"2003-01-24","o":15.7,"h":15.87,"l":15.48,"c":15.48,"v":17605},{"d":"2003-01-27","o":15.62,"h":15.93,"l":15.43,"c":15.74,"v":39331},{"d":"2003-01-28","o":15.92,"h":15.94,"l":15.64,"c":15.94,"v":17418},{"d":"2003-01-29","o":15.75,"h":15.75,"l":15.48,"c":15.51,"v":8803},{"d":"2003-01-30","o":15.51,"h":15.6,"l":15.43,"c":15.43,"v":7117},{"d":"2003-01-31","o":15.49,"h":15.65,"l":15.49,"c":15.64,"v":8803},{"d":"2003-02-03","o":15.83,"h":15.83,"l":15.48,"c":15.59,"v":11425},{"d":"2003-02-04","o":15.52,"h":15.59,"l":15.36,"c":15.59,"v":33900},{"d":"2003-02-05","o":15.53,"h":15.59,"l":15.47,"c":15.47,"v":10676},{"d":"2003-02-06","o":15.41,"h":15.53,"l":15.27,"c":15.44,"v":17044},{"d":"2003-02-07","o":15.48,"h":15.48,"l":15.25,"c":15.35,"v":22101},{"d":"2003-02-10","o":15.35,"h":15.41,"l":15.29,"c":15.29,"v":33338},{"d":"2003-02-11","o":15.27,"h":15.3,"l":15.06,"c":15.07,"v":18917},{"d":"2003-02-12","o":15.07,"h":15.34,"l":15.07,"c":15.34,"v":33151},{"d":"2003-02-13","o":15.3,"h":15.43,"l":15.3,"c":15.36,"v":12174},{"d":"2003-02-14","o":15.36,"h":15.75,"l":15.36,"c":15.75,"v":18542},{"d":"2003-02-18","o":15.76,"h":16.01,"l":15.76,"c":16.01,"v":54315},{"d":"2003-02-19","o":16,"h":16.05,"l":15.88,"c":16.05,"v":15358},{"d":"2003-02-20","o":16.05,"h":16.05,"l":15.75,"c":15.76,"v":23037},{"d":"2003-02-21","o":15.73,"h":16.02,"l":15.64,"c":15.87,"v":12923},{"d":"2003-02-24","o":16,"h":16,"l":15.59,"c":15.59,"v":8241},{"d":"2003-02-25","o":15.59,"h":15.82,"l":15.51,"c":15.67,"v":11799},{"d":"2003-02-26","o":15.75,"h":15.75,"l":15.24,"c":15.47,"v":6368},{"d":"2003-02-27","o":15.37,"h":15.41,"l":15.08,"c":15.22,"v":27719},{"d":"2003-02-28","o":15.27,"h":15.27,"l":15.02,"c":15.02,"v":5806},{"d":"2003-03-03","o":15.09,"h":15.48,"l":15.09,"c":15.43,"v":27157},{"d":"2003-03-04","o":15.42,"h":15.56,"l":15.28,"c":15.56,"v":15358},{"d":"2003-03-05","o":15.62,"h":15.77,"l":15.53,"c":15.75,"v":10114},{"d":"2003-03-06","o":15.72,"h":15.88,"l":15.58,"c":15.72,"v":17605},{"d":"2003-03-07","o":15.73,"h":15.79,"l":15.71,"c":15.71,"v":7679},{"d":"2003-03-10","o":15.62,"h":15.69,"l":15.41,"c":15.41,"v":26783},{"d":"2003-03-11","o":15.6,"h":15.6,"l":15.39,"c":15.39,"v":8054},{"d":"2003-03-12","o":15.39,"h":15.41,"l":15.09,"c":15.28,"v":16482},{"d":"2003-03-13","o":15.38,"h":15.57,"l":15.29,"c":15.57,"v":8990},{"d":"2003-03-14","o":15.62,"h":15.86,"l":15.62,"c":15.78,"v":13860},{"d":"2003-03-17","o":15.86,"h":16.3,"l":15.81,"c":16.3,"v":36335},{"d":"2003-03-18","o":16.13,"h":16.35,"l":16.13,"c":16.29,"v":15733},{"d":"2003-03-19","o":16.3,"h":16.3,"l":15.97,"c":16.15,"v":17605},{"d":"2003-03-20","o":15.92,"h":16.19,"l":15.88,"c":16.06,"v":7304},{"d":"2003-03-21","o":16.3,"h":16.3,"l":15.74,"c":15.88,"v":16294},{"d":"2003-03-24","o":15.78,"h":15.79,"l":15.75,"c":15.75,"v":1873},{"d":"2003-03-25","o":15.7,"h":16,"l":15.54,"c":15.91,"v":7304},{"d":"2003-03-26","o":15.85,"h":15.91,"l":15.74,"c":15.75,"v":3933},{"d":"2003-03-27","o":15.75,"h":15.75,"l":15.58,"c":15.72,"v":9177},{"d":"2003-03-28","o":15.78,"h":15.93,"l":15.68,"c":15.7,"v":18729},{"d":"2003-03-31","o":15.68,"h":15.68,"l":15.3,"c":15.3,"v":17980},{"d":"2003-04-01","o":15.36,"h":15.59,"l":15.14,"c":15.48,"v":18542},{"d":"2003-04-02","o":15.51,"h":15.59,"l":15.44,"c":15.56,"v":5244},{"d":"2003-04-03","o":15.62,"h":15.62,"l":15.32,"c":15.44,"v":9365},{"d":"2003-04-04","o":15.58,"h":15.58,"l":15.31,"c":15.31,"v":8803},{"d":"2003-04-07","o":15.52,"h":15.53,"l":15.27,"c":15.42,"v":12549},{"d":"2003-04-08","o":15.43,"h":15.57,"l":15.37,"c":15.46,"v":11987},{"d":"2003-04-09","o":15.35,"h":15.47,"l":15.35,"c":15.39,"v":8241},{"d":"2003-04-10","o":15.35,"h":15.41,"l":15.35,"c":15.41,"v":8054},{"d":"2003-04-11","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":8054},{"d":"2003-04-14","o":15.23,"h":15.46,"l":15.23,"c":15.46,"v":5806},{"d":"2003-04-15","o":15.54,"h":15.54,"l":15.27,"c":15.46,"v":11425},{"d":"2003-04-16","o":15.4,"h":15.48,"l":15.26,"c":15.26,"v":11425},{"d":"2003-04-17","o":15.51,"h":15.51,"l":15.22,"c":15.47,"v":10301},{"d":"2003-04-21","o":15.48,"h":15.71,"l":15.48,"c":15.65,"v":12923},{"d":"2003-04-22","o":15.74,"h":16.01,"l":15.73,"c":15.83,"v":11425},{"d":"2003-04-23","o":15.83,"h":16.03,"l":15.76,"c":16.03,"v":4120},{"d":"2003-04-24","o":15.94,"h":16.04,"l":15.89,"c":15.94,"v":2809},{"d":"2003-04-25","o":15.98,"h":16.01,"l":15.43,"c":15.46,"v":13485},{"d":"2003-04-28","o":15.54,"h":15.71,"l":15.43,"c":15.55,"v":10301},{"d":"2003-04-29","o":15.74,"h":15.74,"l":15.46,"c":15.64,"v":13110},{"d":"2003-04-30","o":15.59,"h":15.66,"l":15.41,"c":15.43,"v":16482},{"d":"2003-05-01","o":15.46,"h":15.5,"l":15.35,"c":15.43,"v":116121},{"d":"2003-05-02","o":15.48,"h":15.72,"l":15.43,"c":15.64,"v":12923},{"d":"2003-05-05","o":15.72,"h":15.72,"l":15.43,"c":15.51,"v":5057},{"d":"2003-05-06","o":15.72,"h":15.82,"l":15.51,"c":15.72,"v":17980},{"d":"2003-05-07","o":15.79,"h":15.83,"l":15.65,"c":15.67,"v":14234},{"d":"2003-05-08","o":15.62,"h":15.68,"l":15.62,"c":15.62,"v":23412},{"d":"2003-05-09","o":15.62,"h":15.64,"l":15.62,"c":15.64,"v":10676},{"d":"2003-05-12","o":15.75,"h":15.78,"l":15.62,"c":15.75,"v":12174},{"d":"2003-05-13","o":15.7,"h":15.88,"l":15.6,"c":15.88,"v":5993},{"d":"2003-05-14","o":15.98,"h":16.27,"l":15.64,"c":16.1,"v":14983},{"d":"2003-05-15","o":16.27,"h":16.3,"l":15.75,"c":16.3,"v":17044},{"d":"2003-05-16","o":16.13,"h":16.95,"l":16.13,"c":16.66,"v":26221},{"d":"2003-05-19","o":16.66,"h":16.95,"l":16.66,"c":16.66,"v":19478},{"d":"2003-05-20","o":16.66,"h":16.66,"l":16.42,"c":16.6,"v":24348},{"d":"2003-05-21","o":16.68,"h":16.69,"l":16.42,"c":16.52,"v":4308},{"d":"2003-05-22","o":16.5,"h":16.82,"l":16.42,"c":16.5,"v":9552},{"d":"2003-05-23","o":16.8,"h":16.83,"l":16.42,"c":16.55,"v":9177},{"d":"2003-05-27","o":16.59,"h":17.41,"l":16.58,"c":17.41,"v":19478},{"d":"2003-05-28","o":17.62,"h":17.76,"l":17.45,"c":17.49,"v":14234},{"d":"2003-05-29","o":17.62,"h":17.7,"l":17.46,"c":17.62,"v":11238},{"d":"2003-05-30","o":17.66,"h":17.66,"l":17.49,"c":17.49,"v":12361},{"d":"2003-06-02","o":17.65,"h":17.65,"l":17.48,"c":17.59,"v":7117},{"d":"2003-06-03","o":17.59,"h":17.59,"l":17.49,"c":17.57,"v":12361},{"d":"2003-06-04","o":17.65,"h":17.65,"l":17.52,"c":17.64,"v":28281},{"d":"2003-06-05","o":17.51,"h":17.62,"l":17.49,"c":17.56,"v":4682},{"d":"2003-06-06","o":17.49,"h":17.67,"l":17.49,"c":17.54,"v":22101},{"d":"2003-06-09","o":17.49,"h":17.7,"l":17.49,"c":17.49,"v":21726},{"d":"2003-06-10","o":17.7,"h":17.74,"l":17.49,"c":17.59,"v":9926},{"d":"2003-06-11","o":17.49,"h":17.84,"l":17.49,"c":17.82,"v":28656},{"d":"2003-06-12","o":17.81,"h":17.86,"l":17.62,"c":17.74,"v":11612},{"d":"2003-06-13","o":17.83,"h":17.83,"l":17.62,"c":17.66,"v":48321},{"d":"2003-06-16","o":17.66,"h":17.84,"l":17.62,"c":17.7,"v":37646},{"d":"2003-06-17","o":17.62,"h":17.88,"l":17.62,"c":17.62,"v":40455},{"d":"2003-06-18","o":17.69,"h":17.75,"l":17.49,"c":17.62,"v":11799},{"d":"2003-06-19","o":17.73,"h":17.83,"l":17.62,"c":17.62,"v":18542},{"d":"2003-06-20","o":17.72,"h":17.81,"l":17.54,"c":17.67,"v":9177},{"d":"2003-06-23","o":17.62,"h":17.79,"l":17.44,"c":17.44,"v":13110},{"d":"2003-06-24","o":17.5,"h":17.67,"l":17.48,"c":17.61,"v":9739},{"d":"2003-06-25","o":17.44,"h":17.67,"l":17.44,"c":17.67,"v":6368},{"d":"2003-06-26","o":17.67,"h":17.73,"l":17.48,"c":17.71,"v":3746},{"d":"2003-06-27","o":17.8,"h":17.89,"l":17.57,"c":17.58,"v":12736},{"d":"2003-06-30","o":17.62,"h":17.91,"l":17.47,"c":17.65,"v":43826},{"d":"2003-07-01","o":17.64,"h":17.97,"l":17.58,"c":17.72,"v":21164},{"d":"2003-07-02","o":17.97,"h":18.22,"l":17.8,"c":18.19,"v":33713},{"d":"2003-07-03","o":18.15,"h":18.42,"l":18.13,"c":18.13,"v":5806},{"d":"2003-07-07","o":18.05,"h":18.69,"l":18.05,"c":18.68,"v":8241},{"d":"2003-07-08","o":18.47,"h":18.87,"l":17.83,"c":18.87,"v":41579},{"d":"2003-07-09","o":18.53,"h":18.98,"l":18.53,"c":18.9,"v":18167},{"d":"2003-07-10","o":18.98,"h":18.98,"l":18.58,"c":18.74,"v":10676},{"d":"2003-07-11","o":18.95,"h":18.98,"l":18.68,"c":18.98,"v":2809},{"d":"2003-07-14","o":18.67,"h":19.06,"l":18.67,"c":18.8,"v":6555},{"d":"2003-07-15","o":18.67,"h":18.69,"l":18.21,"c":18.42,"v":20977},{"d":"2003-07-16","o":18.23,"h":18.29,"l":17.72,"c":18.1,"v":12174},{"d":"2003-07-17","o":17.75,"h":17.89,"l":17.41,"c":17.51,"v":37833},{"d":"2003-07-18","o":17.63,"h":17.63,"l":17.49,"c":17.49,"v":14609},{"d":"2003-07-21","o":17.61,"h":17.61,"l":17.42,"c":17.42,"v":14047},{"d":"2003-07-22","o":17.49,"h":17.73,"l":17.49,"c":17.73,"v":7304},{"d":"2003-07-23","o":17.42,"h":17.67,"l":17.42,"c":17.67,"v":2997},{"d":"2003-07-24","o":17.67,"h":17.73,"l":17.49,"c":17.57,"v":5244},{"d":"2003-07-25","o":17.49,"h":17.64,"l":17.49,"c":17.51,"v":3746},{"d":"2003-07-28","o":17.49,"h":17.72,"l":17.48,"c":17.57,"v":10301},{"d":"2003-07-29","o":17.7,"h":17.74,"l":17.41,"c":17.74,"v":6555},{"d":"2003-07-30","o":17.75,"h":17.88,"l":17.51,"c":17.68,"v":6555},{"d":"2003-07-31","o":17.57,"h":17.88,"l":17.52,"c":17.85,"v":3559},{"d":"2003-08-01","o":17.86,"h":17.88,"l":17.35,"c":17.41,"v":18355},{"d":"2003-08-04","o":17.3,"h":17.34,"l":17.14,"c":17.22,"v":24535},{"d":"2003-08-05","o":17.24,"h":17.52,"l":17.17,"c":17.22,"v":11425},{"d":"2003-08-06","o":17.22,"h":17.38,"l":16.95,"c":17.29,"v":27532},{"d":"2003-08-07","o":17.04,"h":17.25,"l":16.94,"c":17.06,"v":8054},{"d":"2003-08-08","o":17.02,"h":17.22,"l":17.02,"c":17.09,"v":29592},{"d":"2003-08-11","o":17.01,"h":17.3,"l":17.01,"c":17.19,"v":44201},{"d":"2003-08-12","o":17.09,"h":17.35,"l":17.09,"c":17.25,"v":58061},{"d":"2003-08-13","o":17.19,"h":17.35,"l":16.95,"c":17.03,"v":71546},{"d":"2003-08-14","o":16.85,"h":17.09,"l":16.82,"c":17.09,"v":62743},{"d":"2003-08-15","o":17,"h":17.49,"l":16.99,"c":17.49,"v":27907},{"d":"2003-08-18","o":17.03,"h":17.14,"l":16.99,"c":17.13,"v":43639},{"d":"2003-08-19","o":17.06,"h":17.62,"l":17.06,"c":17.62,"v":23224},{"d":"2003-08-20","o":17.52,"h":17.62,"l":17.07,"c":17.24,"v":26596},{"d":"2003-08-21","o":17.09,"h":17.53,"l":17.09,"c":17.35,"v":21164},{"d":"2003-08-22","o":17.59,"h":17.59,"l":17.01,"c":17.02,"v":57499},{"d":"2003-08-25","o":17.2,"h":17.2,"l":16.96,"c":17.03,"v":28094},{"d":"2003-08-26","o":17.01,"h":17.22,"l":17.01,"c":17.21,"v":63305},{"d":"2003-08-27","o":17.21,"h":17.33,"l":16.99,"c":17.07,"v":12361},{"d":"2003-08-28","o":16.95,"h":17.37,"l":16.85,"c":17.2,"v":41017},{"d":"2003-08-29","o":17.3,"h":17.49,"l":17.09,"c":17.1,"v":42515},{"d":"2003-09-02","o":17.38,"h":17.44,"l":17.12,"c":17.28,"v":49632},{"d":"2003-09-03","o":17.32,"h":17.32,"l":17.09,"c":17.26,"v":69860},{"d":"2003-09-04","o":17.26,"h":17.41,"l":17.24,"c":17.33,"v":22850},{"d":"2003-09-05","o":17.11,"h":17.38,"l":17.1,"c":17.18,"v":17044},{"d":"2003-09-08","o":17.28,"h":17.4,"l":17.17,"c":17.38,"v":31465},{"d":"2003-09-09","o":17.38,"h":17.53,"l":17.27,"c":17.53,"v":11987},{"d":"2003-09-10","o":17.53,"h":17.57,"l":17.3,"c":17.48,"v":18542},{"d":"2003-09-11","o":17.35,"h":17.62,"l":17.35,"c":17.61,"v":9926},{"d":"2003-09-12","o":17.34,"h":18.03,"l":17.34,"c":17.98,"v":16107},{"d":"2003-09-15","o":18.04,"h":18.29,"l":17.88,"c":18.29,"v":13110},{"d":"2003-09-16","o":18.34,"h":19.14,"l":18.15,"c":19.12,"v":64616},{"d":"2003-09-17","o":19.17,"h":19.17,"l":18.53,"c":18.55,"v":27907},{"d":"2003-09-18","o":18.45,"h":18.69,"l":18.23,"c":18.23,"v":24161},{"d":"2003-09-19","o":18.17,"h":19.16,"l":17.98,"c":18.96,"v":21351},{"d":"2003-09-22","o":18.77,"h":19.14,"l":18.5,"c":18.74,"v":17418},{"d":"2003-09-23","o":18.54,"h":18.93,"l":18.54,"c":18.93,"v":12736},{"d":"2003-09-24","o":18.76,"h":19.08,"l":17.75,"c":18.1,"v":22850},{"d":"2003-09-25","o":18,"h":18.16,"l":17.24,"c":17.25,"v":13485},{"d":"2003-09-26","o":17.22,"h":17.3,"l":16.9,"c":17.13,"v":44576},{"d":"2003-09-29","o":17.35,"h":17.63,"l":17.12,"c":17.62,"v":34649},{"d":"2003-09-30","o":18.01,"h":18.02,"l":17.35,"c":17.36,"v":31016},{"d":"2003-10-01","o":17.55,"h":18.16,"l":17.33,"c":18.15,"v":16482},{"d":"2003-10-02","o":18.35,"h":18.35,"l":17.55,"c":17.62,"v":19029},{"d":"2003-10-03","o":17.74,"h":18.31,"l":17.43,"c":18.31,"v":15882},{"d":"2003-10-06","o":18.21,"h":18.45,"l":17.81,"c":18.45,"v":12736},{"d":"2003-10-07","o":18.19,"h":18.72,"l":18.19,"c":18.69,"v":6593},{"d":"2003-10-08","o":18.65,"h":18.69,"l":17.87,"c":17.97,"v":17231},{"d":"2003-10-09","o":18.35,"h":18.69,"l":17.97,"c":18.55,"v":10938},{"d":"2003-10-10","o":18.01,"h":18.25,"l":17.75,"c":17.75,"v":8541},{"d":"2003-10-13","o":17.89,"h":18.35,"l":17.75,"c":18.35,"v":5694},{"d":"2003-10-14","o":17.94,"h":18.34,"l":17.94,"c":18.29,"v":11238},{"d":"2003-10-15","o":18.19,"h":18.31,"l":17.85,"c":18.06,"v":14234},{"d":"2003-10-16","o":18.06,"h":18.37,"l":18.04,"c":18.29,"v":7941},{"d":"2003-10-17","o":18.05,"h":18.34,"l":17.69,"c":17.69,"v":15583},{"d":"2003-10-20","o":17.83,"h":18.11,"l":17.58,"c":17.69,"v":11238},{"d":"2003-10-21","o":17.57,"h":17.96,"l":17.57,"c":17.9,"v":5094},{"d":"2003-10-22","o":17.87,"h":17.87,"l":17.43,"c":17.43,"v":23074},{"d":"2003-10-23","o":17.43,"h":17.75,"l":17.41,"c":17.44,"v":14834},{"d":"2003-10-24","o":17.61,"h":17.68,"l":17.41,"c":17.51,"v":35211},{"d":"2003-10-27","o":17.65,"h":17.85,"l":17.56,"c":17.7,"v":3596},{"d":"2003-10-28","o":17.69,"h":18.21,"l":17.55,"c":18.21,"v":17680},{"d":"2003-10-29","o":18.21,"h":18.68,"l":18.07,"c":18.68,"v":21576},{"d":"2003-10-30","o":18.55,"h":18.69,"l":18.35,"c":18.42,"v":5993},{"d":"2003-10-31","o":18.42,"h":18.97,"l":18.21,"c":18.33,"v":9140},{"d":"2003-11-03","o":18.21,"h":18.99,"l":18.13,"c":18.99,"v":8840},{"d":"2003-11-04","o":19.01,"h":19.01,"l":18.35,"c":18.43,"v":9589},{"d":"2003-11-05","o":18.37,"h":18.37,"l":18.03,"c":18.15,"v":10938},{"d":"2003-11-06","o":18.58,"h":18.58,"l":18.12,"c":18.25,"v":7791},{"d":"2003-11-07","o":18.62,"h":18.69,"l":18.26,"c":18.48,"v":7492},{"d":"2003-11-10","o":18.27,"h":18.5,"l":18.02,"c":18.12,"v":16332},{"d":"2003-11-11","o":18.03,"h":18.22,"l":18.02,"c":18.02,"v":6443},{"d":"2003-11-12","o":18.19,"h":18.33,"l":18.05,"c":18.15,"v":11088},{"d":"2003-11-13","o":18.27,"h":18.27,"l":18.03,"c":18.21,"v":10039},{"d":"2003-11-14","o":18.21,"h":18.29,"l":18.02,"c":18.02,"v":13335},{"d":"2003-11-17","o":18.02,"h":18.22,"l":17.7,"c":17.92,"v":22775},{"d":"2003-11-18","o":18.25,"h":18.28,"l":17.91,"c":17.91,"v":13935},{"d":"2003-11-19","o":17.85,"h":18.52,"l":17.85,"c":18.52,"v":14534},{"d":"2003-11-20","o":18.3,"h":18.59,"l":18.02,"c":18.34,"v":14234},{"d":"2003-11-21","o":18.29,"h":18.47,"l":18.02,"c":18.3,"v":8690},{"d":"2003-11-24","o":18.14,"h":18.95,"l":18.14,"c":18.95,"v":15733},{"d":"2003-11-25","o":18.55,"h":18.95,"l":18.41,"c":18.56,"v":11987},{"d":"2003-11-26","o":18.94,"h":18.95,"l":18.56,"c":18.56,"v":8391},{"d":"2003-11-28","o":18.49,"h":18.75,"l":18.37,"c":18.37,"v":3596},{"d":"2003-12-01","o":18.73,"h":18.97,"l":18.53,"c":18.97,"v":9589},{"d":"2003-12-02","o":18.9,"h":18.95,"l":18.67,"c":18.67,"v":4345},{"d":"2003-12-03","o":18.43,"h":18.82,"l":18.29,"c":18.29,"v":18879},{"d":"2003-12-04","o":18.35,"h":18.41,"l":18.03,"c":18.15,"v":19928},{"d":"2003-12-05","o":18.15,"h":18.42,"l":18.01,"c":18.33,"v":18130},{"d":"2003-12-08","o":18.35,"h":18.82,"l":18.19,"c":18.82,"v":16632},{"d":"2003-12-09","o":18.69,"h":18.8,"l":18.26,"c":18.27,"v":21726},{"d":"2003-12-10","o":18.59,"h":18.59,"l":18.05,"c":18.05,"v":8091},{"d":"2003-12-11","o":18.23,"h":18.97,"l":18.05,"c":18.97,"v":18130},{"d":"2003-12-12","o":18.67,"h":18.98,"l":18.61,"c":18.98,"v":11837},{"d":"2003-12-15","o":19.05,"h":19.21,"l":18.69,"c":19.14,"v":39107},{"d":"2003-12-16","o":19.14,"h":19.39,"l":19.14,"c":19.19,"v":52442},{"d":"2003-12-17","o":19.12,"h":19.12,"l":18.22,"c":18.56,"v":14534},{"d":"2003-12-18","o":18.55,"h":18.67,"l":18.32,"c":18.67,"v":11837},{"d":"2003-12-19","o":18.99,"h":18.99,"l":18.26,"c":18.53,"v":26970},{"d":"2003-12-22","o":18.29,"h":18.37,"l":18.05,"c":18.33,"v":11987},{"d":"2003-12-23","o":18.07,"h":18.48,"l":18.07,"c":18.46,"v":9739},{"d":"2003-12-24","o":18,"h":18.37,"l":17.93,"c":18.37,"v":7042},{"d":"2003-12-26","o":18.23,"h":18.47,"l":18.23,"c":18.33,"v":1948},{"d":"2003-12-29","o":18.47,"h":19.48,"l":18.39,"c":19.47,"v":32064},{"d":"2003-12-30","o":19.43,"h":19.86,"l":19.43,"c":19.86,"v":25022},{"d":"2003-12-31","o":19.76,"h":19.76,"l":18.53,"c":18.53,"v":18579},{"d":"2004-01-02","o":18.97,"h":19.43,"l":18.71,"c":18.71,"v":11088},{"d":"2004-01-05","o":19.27,"h":19.27,"l":18.61,"c":19.26,"v":8690},{"d":"2004-01-06","o":18.91,"h":19.13,"l":18.67,"c":18.67,"v":5694},{"d":"2004-01-07","o":19.01,"h":19.01,"l":18.45,"c":18.53,"v":6593},{"d":"2004-01-08","o":18.54,"h":19.02,"l":18.51,"c":19.02,"v":14384},{"d":"2004-01-09","o":19.14,"h":19.19,"l":18.57,"c":18.57,"v":7642},{"d":"2004-01-12","o":18.91,"h":19.02,"l":18.69,"c":19.02,"v":16632},{"d":"2004-01-13","o":18.73,"h":19.02,"l":18.73,"c":18.85,"v":9889},{"d":"2004-01-14","o":18.96,"h":19.02,"l":18.73,"c":18.85,"v":12586},{"d":"2004-01-15","o":18.81,"h":18.93,"l":18.69,"c":18.79,"v":18879},{"d":"2004-01-16","o":18.85,"h":18.95,"l":18.7,"c":18.72,"v":10788},{"d":"2004-01-20","o":18.75,"h":18.85,"l":18.69,"c":18.75,"v":15283},{"d":"2004-01-21","o":18.69,"h":18.79,"l":18.68,"c":18.78,"v":16632},{"d":"2004-01-22","o":18.79,"h":18.82,"l":18.69,"c":18.69,"v":16781},{"d":"2004-01-23","o":18.85,"h":18.95,"l":18.75,"c":18.95,"v":9440},{"d":"2004-01-26","o":18.92,"h":18.99,"l":18.75,"c":18.99,"v":6143},{"d":"2004-01-27","o":18.81,"h":18.95,"l":18.69,"c":18.75,"v":6892},{"d":"2004-01-28","o":18.81,"h":18.92,"l":18.69,"c":18.75,"v":11687},{"d":"2004-01-29","o":18.74,"h":18.81,"l":18.69,"c":18.81,"v":4195},{"d":"2004-01-30","o":18.81,"h":19.14,"l":18.75,"c":18.75,"v":36859},{"d":"2004-02-02","o":18.82,"h":19.09,"l":18.72,"c":18.72,"v":10638},{"d":"2004-02-03","o":18.72,"h":19.21,"l":18.72,"c":19.1,"v":19329},{"d":"2004-02-04","o":19.06,"h":19.13,"l":18.69,"c":18.69,"v":22475},{"d":"2004-02-05","o":18.69,"h":18.98,"l":18.62,"c":18.87,"v":10788},{"d":"2004-02-06","o":18.95,"h":19.41,"l":18.95,"c":19.18,"v":15583},{"d":"2004-02-09","o":19.38,"h":19.76,"l":19.38,"c":19.45,"v":14684},{"d":"2004-02-10","o":19.09,"h":20.12,"l":19.09,"c":20.1,"v":16182},{"d":"2004-02-11","o":20.03,"h":20.08,"l":19.86,"c":20.08,"v":15433},{"d":"2004-02-12","o":19.95,"h":20.13,"l":19.69,"c":19.69,"v":5244},{"d":"2004-02-13","o":19.68,"h":20.08,"l":19.62,"c":19.72,"v":15433},{"d":"2004-02-17","o":20.02,"h":20.15,"l":19.84,"c":20.14,"v":5094},{"d":"2004-02-18","o":20.02,"h":20.08,"l":19.87,"c":19.93,"v":10339},{"d":"2004-02-19","o":20.04,"h":20.06,"l":19.47,"c":19.47,"v":19179},{"d":"2004-02-20","o":19.68,"h":19.96,"l":19.45,"c":19.83,"v":14234},{"d":"2004-02-23","o":19.96,"h":20.16,"l":19.9,"c":20.12,"v":31615},{"d":"2004-02-24","o":20.02,"h":20.26,"l":19.88,"c":20.2,"v":20527},{"d":"2004-02-25","o":20.19,"h":20.25,"l":20,"c":20.2,"v":3896},{"d":"2004-02-26","o":20.26,"h":20.34,"l":20.14,"c":20.14,"v":10339},{"d":"2004-02-27","o":20.32,"h":20.4,"l":20.02,"c":20.27,"v":7941},{"d":"2004-03-01","o":20.02,"h":20.7,"l":20.02,"c":20.32,"v":29517},{"d":"2004-03-02","o":20.68,"h":20.8,"l":20.29,"c":20.29,"v":20527},{"d":"2004-03-03","o":20.62,"h":20.62,"l":19.96,"c":20.1,"v":13785},{"d":"2004-03-04","o":20.26,"h":20.5,"l":20.06,"c":20.34,"v":5993},{"d":"2004-03-05","o":20.3,"h":20.44,"l":19.97,"c":20.34,"v":8391},{"d":"2004-03-08","o":20.35,"h":20.35,"l":19.96,"c":20.03,"v":13036},{"d":"2004-03-09","o":20.2,"h":20.2,"l":19.79,"c":19.79,"v":9889},{"d":"2004-03-10","o":20.18,"h":20.29,"l":19.45,"c":19.45,"v":14983},{"d":"2004-03-11","o":19.44,"h":19.87,"l":19.12,"c":19.19,"v":11088},{"d":"2004-03-12","o":19.1,"h":20.02,"l":19.1,"c":20.02,"v":14384},{"d":"2004-03-15","o":20.36,"h":20.36,"l":19.72,"c":19.72,"v":24273},{"d":"2004-03-16","o":20.02,"h":20.28,"l":19.76,"c":20.15,"v":36110},{"d":"2004-03-17","o":20.29,"h":20.52,"l":19.96,"c":20.49,"v":25921},{"d":"2004-03-18","o":20.19,"h":20.6,"l":19.82,"c":20.01,"v":13036},{"d":"2004-03-19","o":19.81,"h":20.4,"l":19.76,"c":19.94,"v":11238},{"d":"2004-03-22","o":19.94,"h":19.96,"l":19.19,"c":19.25,"v":19179},{"d":"2004-03-23","o":19.55,"h":19.67,"l":19.27,"c":19.29,"v":3296},{"d":"2004-03-24","o":19.32,"h":19.84,"l":19.17,"c":19.84,"v":17231},{"d":"2004-03-25","o":19.81,"h":20.01,"l":19.51,"c":19.95,"v":25472},{"d":"2004-03-26","o":20.02,"h":20.19,"l":19.98,"c":19.98,"v":5244},{"d":"2004-03-29","o":20.16,"h":20.17,"l":19.8,"c":20.02,"v":13785},{"d":"2004-03-30","o":19.82,"h":20.18,"l":19.82,"c":20.06,"v":14384},{"d":"2004-03-31","o":20.04,"h":20.06,"l":19.9,"c":20.06,"v":29068},{"d":"2004-04-01","o":20.04,"h":20.06,"l":19.52,"c":20.06,"v":8241},{"d":"2004-04-02","o":20.02,"h":20.12,"l":20,"c":20.09,"v":35960},{"d":"2004-04-05","o":20.04,"h":20.06,"l":19.86,"c":20.02,"v":21127},{"d":"2004-04-06","o":19.99,"h":20.11,"l":19.86,"c":19.9,"v":15133},{"d":"2004-04-07","o":19.87,"h":19.88,"l":19.76,"c":19.76,"v":8690},{"d":"2004-04-08","o":19.8,"h":19.98,"l":19.79,"c":19.79,"v":5993},{"d":"2004-04-12","o":19.69,"h":20,"l":19.69,"c":20,"v":11687},{"d":"2004-04-13","o":19.79,"h":19.98,"l":19.79,"c":19.89,"v":19029},{"d":"2004-04-14","o":19.87,"h":20.02,"l":19.76,"c":19.99,"v":15733},{"d":"2004-04-15","o":19.76,"h":20.02,"l":19.69,"c":19.93,"v":36260},{"d":"2004-04-16","o":19.76,"h":20,"l":19.69,"c":19.92,"v":14384},{"d":"2004-04-19","o":19.6,"h":19.96,"l":19.6,"c":19.96,"v":7192},{"d":"2004-04-20","o":20,"h":20.09,"l":19.76,"c":19.77,"v":9739},{"d":"2004-04-21","o":19.78,"h":19.92,"l":19.76,"c":19.92,"v":15733},{"d":"2004-04-22","o":19.65,"h":20.17,"l":19.52,"c":20.17,"v":48097},{"d":"2004-04-23","o":20.17,"h":20.17,"l":19.85,"c":20.06,"v":4495},{"d":"2004-04-26","o":19.82,"h":20.13,"l":19.82,"c":20.13,"v":4345},{"d":"2004-04-27","o":20.14,"h":20.44,"l":20.13,"c":20.34,"v":12286},{"d":"2004-04-28","o":19.86,"h":20.4,"l":19.86,"c":20.18,"v":13935},{"d":"2004-04-29","o":20.36,"h":20.36,"l":19.88,"c":19.94,"v":33563},{"d":"2004-04-30","o":19.88,"h":20.01,"l":19.19,"c":19.19,"v":14983},{"d":"2004-05-03","o":19.19,"h":19.68,"l":19.17,"c":19.55,"v":7192},{"d":"2004-05-04","o":19.68,"h":19.69,"l":19.52,"c":19.66,"v":9140},{"d":"2004-05-05","o":19.68,"h":19.95,"l":19.49,"c":19.49,"v":20078},{"d":"2004-05-06","o":19.77,"h":19.92,"l":19.52,"c":19.84,"v":26221},{"d":"2004-05-07","o":19.96,"h":19.96,"l":19.46,"c":19.47,"v":19778},{"d":"2004-05-10","o":19.45,"h":19.45,"l":19.03,"c":19.35,"v":14084},{"d":"2004-05-11","o":19.36,"h":19.62,"l":19.35,"c":19.6,"v":8241},{"d":"2004-05-12","o":19.09,"h":19.96,"l":19.09,"c":19.77,"v":10638},{"d":"2004-05-13","o":19.52,"h":19.9,"l":19.52,"c":19.73,"v":7192},{"d":"2004-05-14","o":19.52,"h":20.08,"l":19.52,"c":19.96,"v":15283},{"d":"2004-05-17","o":19.96,"h":20.18,"l":19.96,"c":20.18,"v":19928},{"d":"2004-05-18","o":20.22,"h":20.42,"l":20.2,"c":20.42,"v":6443},{"d":"2004-05-19","o":20.09,"h":20.55,"l":19.92,"c":19.92,"v":14834},{"d":"2004-05-20","o":20.19,"h":20.42,"l":19.69,"c":19.77,"v":31915},{"d":"2004-05-21","o":19.77,"h":19.89,"l":19.62,"c":19.82,"v":19778},{"d":"2004-05-24","o":19.88,"h":19.89,"l":19.72,"c":19.88,"v":10039},{"d":"2004-05-25","o":19.43,"h":20.35,"l":19.43,"c":20.22,"v":17830},{"d":"2004-05-26","o":19.53,"h":20.37,"l":19.53,"c":20.37,"v":9140},{"d":"2004-05-27","o":19.96,"h":20.36,"l":19.96,"c":20.28,"v":3746},{"d":"2004-05-28","o":20.18,"h":20.31,"l":19.62,"c":19.76,"v":11687},{"d":"2004-06-01","o":20.17,"h":20.27,"l":19.89,"c":20.07,"v":7941},{"d":"2004-06-02","o":19.85,"h":20.4,"l":19.85,"c":20.37,"v":7192},{"d":"2004-06-03","o":19.93,"h":20.35,"l":19.68,"c":19.68,"v":3596},{"d":"2004-06-04","o":20.35,"h":20.35,"l":19.76,"c":20.12,"v":8690},{"d":"2004-06-07","o":19.89,"h":20.3,"l":19.8,"c":20.24,"v":7791},{"d":"2004-06-08","o":20.07,"h":20.24,"l":20.07,"c":20.22,"v":3746},{"d":"2004-06-09","o":20.06,"h":20.24,"l":19.65,"c":19.74,"v":9290},{"d":"2004-06-10","o":19.96,"h":19.96,"l":19.7,"c":19.89,"v":22475},{"d":"2004-06-14","o":19.49,"h":19.66,"l":18.89,"c":18.92,"v":35361},{"d":"2004-06-15","o":19.41,"h":19.43,"l":18.95,"c":19.43,"v":45699},{"d":"2004-06-16","o":19.76,"h":19.76,"l":19.2,"c":19.24,"v":16182},{"d":"2004-06-17","o":19.76,"h":19.76,"l":19.25,"c":19.29,"v":5094},{"d":"2004-06-18","o":19.01,"h":19.33,"l":19.01,"c":19.11,"v":41504},{"d":"2004-06-21","o":19.09,"h":19.26,"l":19.01,"c":19.26,"v":4195},{"d":"2004-06-22","o":18.94,"h":19.33,"l":18.94,"c":19.33,"v":15733},{"d":"2004-06-23","o":19.17,"h":19.58,"l":19.12,"c":19.49,"v":17830},{"d":"2004-06-24","o":19.22,"h":19.61,"l":19.22,"c":19.49,"v":9589},{"d":"2004-06-25","o":19.55,"h":20.02,"l":19.31,"c":20,"v":56937},{"d":"2004-06-28","o":19.79,"h":19.9,"l":19.57,"c":19.76,"v":13935},{"d":"2004-06-29","o":19.98,"h":20.15,"l":19.56,"c":20.03,"v":21726},{"d":"2004-06-30","o":20.22,"h":20.51,"l":20.1,"c":20.32,"v":5993},{"d":"2004-07-01","o":20.56,"h":20.62,"l":19.6,"c":19.62,"v":7941},{"d":"2004-07-02","o":19.64,"h":19.9,"l":19.42,"c":19.85,"v":13335},{"d":"2004-07-06","o":19.49,"h":19.63,"l":19.09,"c":19.16,"v":19928},{"d":"2004-07-07","o":19.15,"h":19.29,"l":19.03,"c":19.05,"v":12436},{"d":"2004-07-08","o":19.02,"h":19.15,"l":18.69,"c":18.69,"v":19478},{"d":"2004-07-09","o":18.69,"h":18.91,"l":18.69,"c":18.75,"v":10638},{"d":"2004-07-12","o":19.27,"h":19.27,"l":18.78,"c":18.97,"v":11837},{"d":"2004-07-13","o":18.96,"h":19.11,"l":18.95,"c":19.01,"v":4945},{"d":"2004-07-14","o":18.82,"h":19.05,"l":18.69,"c":18.7,"v":15583},{"d":"2004-07-15","o":18.71,"h":18.85,"l":18.69,"c":18.79,"v":7791},{"d":"2004-07-16","o":18.68,"h":18.93,"l":18.49,"c":18.49,"v":14384},{"d":"2004-07-19","o":18.72,"h":18.72,"l":18.45,"c":18.63,"v":10339},{"d":"2004-07-20","o":18.43,"h":18.81,"l":18.43,"c":18.75,"v":18280},{"d":"2004-07-21","o":18.29,"h":18.85,"l":18.29,"c":18.43,"v":32514},{"d":"2004-07-22","o":18.43,"h":18.52,"l":18.15,"c":18.43,"v":20078},{"d":"2004-07-23","o":18.42,"h":18.47,"l":18.09,"c":18.12,"v":14384},{"d":"2004-07-26","o":18.3,"h":18.44,"l":18.07,"c":18.28,"v":11238},{"d":"2004-07-27","o":18.41,"h":18.63,"l":18.22,"c":18.61,"v":36559},{"d":"2004-07-28","o":18.38,"h":18.73,"l":18.22,"c":18.59,"v":13785},{"d":"2004-07-29","o":18.75,"h":18.75,"l":18.42,"c":18.68,"v":6293},{"d":"2004-07-30","o":18.46,"h":18.69,"l":18.46,"c":18.65,"v":2697},{"d":"2004-08-02","o":18.71,"h":18.71,"l":18.19,"c":18.37,"v":4645},{"d":"2004-08-03","o":18.2,"h":18.51,"l":18.03,"c":18.07,"v":16182},{"d":"2004-08-04","o":18.03,"h":18.58,"l":18.03,"c":18.09,"v":22925},{"d":"2004-08-05","o":18.35,"h":18.37,"l":18.05,"c":18.05,"v":11687},{"d":"2004-08-06","o":18.03,"h":18.09,"l":17.87,"c":17.9,"v":18130},{"d":"2004-08-09","o":17.91,"h":18.04,"l":17.72,"c":17.73,"v":9440},{"d":"2004-08-10","o":17.99,"h":18.45,"l":17.92,"c":18.45,"v":13935},{"d":"2004-08-11","o":18.51,"h":18.69,"l":18.19,"c":18.66,"v":28468},{"d":"2004-08-12","o":18.35,"h":18.68,"l":18.35,"c":18.53,"v":1798},{"d":"2004-08-13","o":18.67,"h":18.75,"l":18.39,"c":18.61,"v":25921},{"d":"2004-08-16","o":18.61,"h":18.75,"l":18.57,"c":18.75,"v":18130},{"d":"2004-08-17","o":18.75,"h":18.95,"l":18.39,"c":18.41,"v":9589},{"d":"2004-08-18","o":18.41,"h":18.99,"l":18.41,"c":18.98,"v":6743},{"d":"2004-08-19","o":18.65,"h":18.79,"l":18.52,"c":18.57,"v":14983},{"d":"2004-08-20","o":18.79,"h":18.99,"l":18.59,"c":18.99,"v":5844},{"d":"2004-08-23","o":18.52,"h":18.92,"l":18.52,"c":18.62,"v":4495},{"d":"2004-08-24","o":18.89,"h":19.03,"l":18.57,"c":18.8,"v":7941},{"d":"2004-08-25","o":18.84,"h":19.38,"l":18.84,"c":19.37,"v":10039},{"d":"2004-08-26","o":19.39,"h":19.45,"l":19.33,"c":19.39,"v":15283},{"d":"2004-08-27","o":19.68,"h":19.76,"l":19.6,"c":19.76,"v":9739},{"d":"2004-08-30","o":19.42,"h":19.95,"l":19.42,"c":19.62,"v":11687},{"d":"2004-08-31","o":20.02,"h":20.02,"l":19.69,"c":19.99,"v":11238},{"d":"2004-09-01","o":20.02,"h":20.4,"l":19.49,"c":20.16,"v":31315},{"d":"2004-09-02","o":20.24,"h":20.52,"l":20.12,"c":20.52,"v":22475},{"d":"2004-09-03","o":20.56,"h":20.68,"l":20.12,"c":20.21,"v":5694},{"d":"2004-09-07","o":20.55,"h":20.64,"l":20.13,"c":20.38,"v":37908},{"d":"2004-09-08","o":20.22,"h":20.68,"l":20.02,"c":20.12,"v":14384},{"d":"2004-09-09","o":20.51,"h":20.62,"l":20.02,"c":20.39,"v":14234},{"d":"2004-09-10","o":20.68,"h":20.68,"l":20.13,"c":20.53,"v":8990},{"d":"2004-09-13","o":20.6,"h":20.86,"l":20.56,"c":20.76,"v":13935},{"d":"2004-09-14","o":20.7,"h":20.86,"l":20.44,"c":20.49,"v":12886},{"d":"2004-09-15","o":20.76,"h":20.98,"l":20.55,"c":20.77,"v":21726},{"d":"2004-09-16","o":20.92,"h":21.35,"l":20.7,"c":21.34,"v":53041},{"d":"2004-09-17","o":21.62,"h":21.65,"l":21.2,"c":21.41,"v":40006},{"d":"2004-09-20","o":21.93,"h":21.93,"l":21.15,"c":21.23,"v":8874},{"d":"2004-09-21","o":21.35,"h":21.7,"l":21.15,"c":21.46,"v":17020},{"d":"2004-09-22","o":21.19,"h":21.19,"l":20.73,"c":20.9,"v":11056},{"d":"2004-09-23","o":20.84,"h":21.1,"l":20.64,"c":20.96,"v":4219},{"d":"2004-09-24","o":20.69,"h":20.8,"l":20.63,"c":20.64,"v":12656},{"d":"2004-09-27","o":20.62,"h":20.62,"l":20.33,"c":20.35,"v":6692},{"d":"2004-09-28","o":20.85,"h":20.86,"l":20.54,"c":20.86,"v":6983},{"d":"2004-09-29","o":20.79,"h":20.79,"l":20.64,"c":20.72,"v":5237},{"d":"2004-09-30","o":20.5,"h":20.84,"l":20.38,"c":20.64,"v":19784},{"d":"2004-10-01","o":20.57,"h":21.41,"l":20.46,"c":21.12,"v":6255},{"d":"2004-10-04","o":21.31,"h":21.51,"l":20.46,"c":20.62,"v":34040},{"d":"2004-10-05","o":20.84,"h":20.88,"l":19.8,"c":19.87,"v":50042},{"d":"2004-10-06","o":19.86,"h":20.69,"l":19.86,"c":20.69,"v":14256},{"d":"2004-10-07","o":20.39,"h":20.55,"l":20.04,"c":20.29,"v":31567},{"d":"2004-10-08","o":20.02,"h":20.14,"l":19.94,"c":19.95,"v":10474},{"d":"2004-10-11","o":19.95,"h":20.16,"l":19.95,"c":20.01,"v":8146},{"d":"2004-10-12","o":20.01,"h":20.31,"l":20.01,"c":20.31,"v":2618},{"d":"2004-10-13","o":20.11,"h":20.16,"l":19.59,"c":19.61,"v":19784},{"d":"2004-10-14","o":19.85,"h":19.85,"l":19.56,"c":19.56,"v":10183},{"d":"2004-10-15","o":19.85,"h":20.06,"l":19.74,"c":20,"v":11201},{"d":"2004-10-18","o":19.99,"h":20.17,"l":19.94,"c":20.17,"v":7564},{"d":"2004-10-19","o":20.24,"h":20.27,"l":19.56,"c":19.56,"v":10183},{"d":"2004-10-20","o":20.13,"h":20.13,"l":19.41,"c":19.9,"v":27639},{"d":"2004-10-21","o":19.89,"h":20.02,"l":19.54,"c":20,"v":37095},{"d":"2004-10-22","o":20.05,"h":20.23,"l":19.6,"c":19.6,"v":5382},{"d":"2004-10-25","o":19.58,"h":20.13,"l":19.45,"c":19.72,"v":12219},{"d":"2004-10-26","o":19.53,"h":20.28,"l":19.42,"c":20.18,"v":26766},{"d":"2004-10-27","o":20.27,"h":20.4,"l":19.93,"c":20.4,"v":7710},{"d":"2004-10-28","o":20.52,"h":20.52,"l":19.93,"c":20.44,"v":1891},{"d":"2004-10-29","o":19.8,"h":20.28,"l":19.8,"c":20.01,"v":5819},{"d":"2004-11-01","o":19.58,"h":20.33,"l":19.58,"c":20.33,"v":9310},{"d":"2004-11-02","o":20.36,"h":20.6,"l":20.28,"c":20.28,"v":11929},{"d":"2004-11-03","o":20.14,"h":20.42,"l":19.24,"c":19.85,"v":36367},{"d":"2004-11-04","o":19.87,"h":19.97,"l":19.69,"c":19.97,"v":12947},{"d":"2004-11-05","o":19.98,"h":20.18,"l":19.96,"c":20.11,"v":7710},{"d":"2004-11-08","o":20.11,"h":20.11,"l":19.96,"c":20.1,"v":873},{"d":"2004-11-09","o":20.11,"h":20.24,"l":20.11,"c":20.24,"v":10910},{"d":"2004-11-10","o":20.22,"h":20.62,"l":20.21,"c":20.62,"v":10765},{"d":"2004-11-11","o":20.6,"h":21.05,"l":20.42,"c":20.97,"v":23130},{"d":"2004-11-12","o":21.06,"h":21.31,"l":20.52,"c":21.31,"v":13238},{"d":"2004-11-15","o":20.91,"h":21.44,"l":20.91,"c":21.44,"v":9310},{"d":"2004-11-16","o":21.25,"h":21.57,"l":21.23,"c":21.3,"v":10474},{"d":"2004-11-17","o":21.24,"h":21.76,"l":21.23,"c":21.54,"v":5091},{"d":"2004-11-18","o":21.36,"h":21.56,"l":21.31,"c":21.31,"v":3928},{"d":"2004-11-19","o":21.52,"h":21.52,"l":21.04,"c":21.23,"v":14402},{"d":"2004-11-22","o":21.43,"h":21.89,"l":21.26,"c":21.87,"v":9310},{"d":"2004-11-23","o":21.52,"h":22.14,"l":21.52,"c":22,"v":9165},{"d":"2004-11-24","o":21.65,"h":22.14,"l":21.65,"c":22.13,"v":13383},{"d":"2004-11-26","o":21.83,"h":21.89,"l":21.83,"c":21.89,"v":436},{"d":"2004-11-29","o":22.07,"h":22.07,"l":21.76,"c":22.07,"v":20948},{"d":"2004-11-30","o":21.75,"h":22.07,"l":21.75,"c":22.07,"v":6983},{"d":"2004-12-01","o":21.44,"h":22.3,"l":21.41,"c":22.15,"v":17456},{"d":"2004-12-02","o":21.65,"h":22.44,"l":21.62,"c":22.44,"v":17893},{"d":"2004-12-03","o":22.05,"h":22.42,"l":21.85,"c":22.15,"v":5673},{"d":"2004-12-06","o":21.92,"h":22.25,"l":21.48,"c":21.7,"v":10328},{"d":"2004-12-07","o":21.78,"h":21.81,"l":20.39,"c":20.39,"v":20220},{"d":"2004-12-08","o":20.47,"h":21.06,"l":20.47,"c":21.06,"v":4801},{"d":"2004-12-09","o":20.82,"h":20.84,"l":20.42,"c":20.84,"v":4655},{"d":"2004-12-10","o":21.28,"h":21.4,"l":20.58,"c":21.38,"v":11347},{"d":"2004-12-13","o":21.3,"h":21.96,"l":20.99,"c":21.89,"v":14111},{"d":"2004-12-14","o":21.7,"h":21.91,"l":21.69,"c":21.81,"v":10183},{"d":"2004-12-15","o":21.89,"h":22.03,"l":21.65,"c":22.03,"v":13965},{"d":"2004-12-16","o":22.17,"h":22.18,"l":21.85,"c":22,"v":33749},{"d":"2004-12-17","o":21.76,"h":22.03,"l":21.76,"c":21.89,"v":18475},{"d":"2004-12-20","o":22.2,"h":22.2,"l":21.41,"c":21.45,"v":14111},{"d":"2004-12-21","o":21.78,"h":22.06,"l":21.41,"c":22.06,"v":70262},{"d":"2004-12-22","o":21.51,"h":22.14,"l":21.4,"c":22,"v":3491},{"d":"2004-12-23","o":21.65,"h":22.05,"l":21.65,"c":21.7,"v":4073},{"d":"2004-12-27","o":22.15,"h":22.15,"l":21.62,"c":21.95,"v":4364},{"d":"2004-12-28","o":21.53,"h":22.15,"l":21.53,"c":22.15,"v":4946},{"d":"2004-12-29","o":21.8,"h":21.85,"l":21.8,"c":21.8,"v":2618},{"d":"2004-12-30","o":22.06,"h":22.06,"l":21.74,"c":21.74,"v":7273},{"d":"2004-12-31","o":21.65,"h":21.9,"l":21.31,"c":21.31,"v":44805},{"d":"2005-01-03","o":21.14,"h":21.68,"l":20.62,"c":20.62,"v":17602},{"d":"2005-01-04","o":20.66,"h":20.74,"l":20.27,"c":20.38,"v":43641},{"d":"2005-01-05","o":20.59,"h":20.66,"l":20.31,"c":20.39,"v":22984},{"d":"2005-01-06","o":20.47,"h":20.6,"l":20.34,"c":20.49,"v":4946},{"d":"2005-01-07","o":20.44,"h":20.48,"l":19.96,"c":19.99,"v":13965},{"d":"2005-01-10","o":20.22,"h":20.55,"l":20.09,"c":20.29,"v":36367},{"d":"2005-01-11","o":20.36,"h":20.37,"l":19.96,"c":20.1,"v":36658},{"d":"2005-01-12","o":19.95,"h":20.24,"l":19.92,"c":20.18,"v":27785},{"d":"2005-01-13","o":19.94,"h":20.27,"l":19.45,"c":19.63,"v":42332},{"d":"2005-01-14","o":19.88,"h":19.88,"l":19.59,"c":19.59,"v":22402},{"d":"2005-01-18","o":19.91,"h":20.29,"l":19.63,"c":20.29,"v":25021},{"d":"2005-01-19","o":19.91,"h":20.07,"l":19.81,"c":19.85,"v":18184},{"d":"2005-01-20","o":19.76,"h":20.01,"l":19.31,"c":19.48,"v":33022},{"d":"2005-01-21","o":19.78,"h":19.78,"l":19.27,"c":19.56,"v":11638},{"d":"2005-01-24","o":19.28,"h":19.91,"l":19.28,"c":19.45,"v":15274},{"d":"2005-01-25","o":19.43,"h":19.43,"l":18.86,"c":19.25,"v":96883},{"d":"2005-01-26","o":19.39,"h":19.76,"l":19.39,"c":19.76,"v":9456},{"d":"2005-01-27","o":19.76,"h":19.86,"l":19.6,"c":19.69,"v":18329},{"d":"2005-01-28","o":19.73,"h":19.73,"l":19.14,"c":19.56,"v":10328},{"d":"2005-01-31","o":19.61,"h":19.94,"l":19.61,"c":19.94,"v":23421},{"d":"2005-02-01","o":19.65,"h":20.18,"l":19.65,"c":19.88,"v":33604},{"d":"2005-02-02","o":19.67,"h":20.15,"l":19.6,"c":20.07,"v":21384},{"d":"2005-02-03","o":19.91,"h":20.26,"l":19.48,"c":19.69,"v":26330},{"d":"2005-02-04","o":19.67,"h":19.88,"l":19.44,"c":19.64,"v":41750},{"d":"2005-02-07","o":19.45,"h":19.73,"l":19.34,"c":19.45,"v":36949},{"d":"2005-02-08","o":19.35,"h":19.63,"l":19.35,"c":19.63,"v":8583},{"d":"2005-02-09","o":19.83,"h":19.83,"l":19.14,"c":19.25,"v":18911},{"d":"2005-02-10","o":19.5,"h":19.6,"l":19.19,"c":19.6,"v":45241},{"d":"2005-02-11","o":19.3,"h":20,"l":19.17,"c":19.91,"v":25021},{"d":"2005-02-14","o":19.85,"h":20,"l":19.37,"c":19.66,"v":21966},{"d":"2005-02-15","o":19.66,"h":20.04,"l":19.46,"c":19.69,"v":22548},{"d":"2005-02-16","o":19.4,"h":19.72,"l":19.25,"c":19.36,"v":15856},{"d":"2005-02-17","o":19.51,"h":19.52,"l":19.1,"c":19.11,"v":21530},{"d":"2005-02-18","o":19.14,"h":19.49,"l":19.09,"c":19.39,"v":32294},{"d":"2005-02-22","o":19.25,"h":19.39,"l":18.92,"c":18.94,"v":25894},{"d":"2005-02-23","o":19.25,"h":19.25,"l":18.97,"c":19.06,"v":26185},{"d":"2005-02-24","o":19.23,"h":19.23,"l":18.97,"c":19.21,"v":10474},{"d":"2005-02-25","o":18.88,"h":19.25,"l":18.88,"c":19.24,"v":23712},{"d":"2005-02-28","o":19.05,"h":19.09,"l":18.9,"c":19.06,"v":8874},{"d":"2005-03-01","o":18.96,"h":19.2,"l":18.92,"c":19.16,"v":13965},{"d":"2005-03-02","o":18.92,"h":19.23,"l":18.92,"c":19.19,"v":5382},{"d":"2005-03-03","o":19.23,"h":19.36,"l":19.18,"c":19.18,"v":19347},{"d":"2005-03-04","o":19.44,"h":19.86,"l":19.11,"c":19.45,"v":41313},{"d":"2005-03-07","o":19.25,"h":19.41,"l":19.17,"c":19.17,"v":6110},{"d":"2005-03-08","o":19.24,"h":19.42,"l":19.16,"c":19.3,"v":19202},{"d":"2005-03-09","o":19.16,"h":19.52,"l":19,"c":19.08,"v":18620},{"d":"2005-03-10","o":19.29,"h":19.33,"l":18.92,"c":19.19,"v":18620},{"d":"2005-03-11","o":19.25,"h":19.39,"l":18.9,"c":18.9,"v":40441},{"d":"2005-03-14","o":19.28,"h":19.34,"l":19.04,"c":19.2,"v":20220},{"d":"2005-03-15","o":19.45,"h":19.5,"l":19.18,"c":19.29,"v":20075},{"d":"2005-03-16","o":19.37,"h":19.42,"l":19.25,"c":19.25,"v":14111},{"d":"2005-03-17","o":19.25,"h":19.48,"l":19.14,"c":19.31,"v":24148},{"d":"2005-03-18","o":19.5,"h":19.5,"l":18.99,"c":19.03,"v":52224},{"d":"2005-03-21","o":18.94,"h":19.12,"l":18.61,"c":18.73,"v":15129},{"d":"2005-03-22","o":18.64,"h":18.89,"l":18.61,"c":18.7,"v":15856},{"d":"2005-03-23","o":18.56,"h":18.71,"l":18.42,"c":18.62,"v":36804},{"d":"2005-03-24","o":18.53,"h":18.76,"l":18.53,"c":18.57,"v":34767},{"d":"2005-03-28","o":18.67,"h":18.9,"l":18.56,"c":18.71,"v":13820},{"d":"2005-03-29","o":18.77,"h":18.81,"l":18.54,"c":18.55,"v":7128},{"d":"2005-03-30","o":18.73,"h":19.11,"l":18.68,"c":19.02,"v":9892},{"d":"2005-03-31","o":19.1,"h":19.1,"l":18.56,"c":18.72,"v":14111},{"d":"2005-04-01","o":18.78,"h":18.78,"l":18.39,"c":18.68,"v":30549},{"d":"2005-04-04","o":18.75,"h":18.75,"l":18.32,"c":18.52,"v":24875},{"d":"2005-04-05","o":18.77,"h":18.78,"l":18.57,"c":18.78,"v":14402},{"d":"2005-04-06","o":18.88,"h":19.07,"l":18.66,"c":18.98,"v":27494},{"d":"2005-04-07","o":19,"h":19.21,"l":18.79,"c":19.2,"v":6110},{"d":"2005-04-08","o":19.04,"h":19.15,"l":18.48,"c":18.49,"v":18475},{"d":"2005-04-11","o":18.51,"h":18.59,"l":18.47,"c":18.49,"v":15274},{"d":"2005-04-12","o":18.49,"h":18.56,"l":18.22,"c":18.37,"v":25021},{"d":"2005-04-13","o":18.37,"h":18.7,"l":18.22,"c":18.22,"v":5382},{"d":"2005-04-14","o":18.35,"h":18.35,"l":17.39,"c":17.39,"v":14983},{"d":"2005-04-15","o":17.52,"h":18.22,"l":17.39,"c":17.39,"v":33458},{"d":"2005-04-18","o":17.4,"h":18.15,"l":17.34,"c":17.78,"v":39422},{"d":"2005-04-19","o":18.06,"h":18.2,"l":17.87,"c":17.93,"v":27930},{"d":"2005-04-20","o":17.94,"h":18.01,"l":17.25,"c":17.25,"v":25312},{"d":"2005-04-21","o":17.23,"h":17.87,"l":17.22,"c":17.74,"v":15274},{"d":"2005-04-22","o":17.77,"h":17.77,"l":17.12,"c":17.19,"v":33604},{"d":"2005-04-25","o":17.55,"h":17.55,"l":16.89,"c":16.9,"v":26185},{"d":"2005-04-26","o":17.16,"h":17.37,"l":17.05,"c":17.26,"v":51060},{"d":"2005-04-27","o":16.99,"h":17.44,"l":16.84,"c":17.06,"v":30985},{"d":"2005-04-28","o":17.29,"h":17.29,"l":16.77,"c":16.77,"v":30985},{"d":"2005-04-29","o":16.76,"h":17.03,"l":16.5,"c":16.92,"v":28803},{"d":"2005-05-02","o":16.95,"h":17.23,"l":16.71,"c":17.23,"v":14983},{"d":"2005-05-03","o":17.29,"h":17.39,"l":17.01,"c":17.1,"v":16147},{"d":"2005-05-04","o":17.17,"h":17.56,"l":17.17,"c":17.46,"v":21239},{"d":"2005-05-05","o":17.39,"h":17.7,"l":17.39,"c":17.54,"v":14256},{"d":"2005-05-06","o":17.7,"h":17.87,"l":17.41,"c":17.41,"v":19347},{"d":"2005-05-09","o":17.54,"h":17.66,"l":17.23,"c":17.65,"v":18038},{"d":"2005-05-10","o":17.36,"h":17.76,"l":17.21,"c":17.29,"v":9310},{"d":"2005-05-11","o":17.14,"h":17.45,"l":16.98,"c":17.45,"v":20075},{"d":"2005-05-12","o":17.19,"h":17.87,"l":17.18,"c":17.47,"v":18475},{"d":"2005-05-13","o":17.54,"h":17.54,"l":16.98,"c":17.5,"v":14256},{"d":"2005-05-16","o":17.29,"h":18.73,"l":17.08,"c":18.68,"v":42914},{"d":"2005-05-17","o":18.55,"h":18.55,"l":18.27,"c":18.53,"v":12510},{"d":"2005-05-18","o":18.56,"h":19.07,"l":18.4,"c":19.07,"v":14111},{"d":"2005-05-19","o":19.08,"h":19.17,"l":18.84,"c":19.01,"v":6110},{"d":"2005-05-20","o":18.64,"h":18.9,"l":18.64,"c":18.81,"v":8292},{"d":"2005-05-23","o":18.69,"h":18.82,"l":18.51,"c":18.55,"v":9310},{"d":"2005-05-24","o":18.32,"h":18.82,"l":18.32,"c":18.49,"v":16002},{"d":"2005-05-25","o":18.79,"h":18.79,"l":17.99,"c":18.2,"v":17747},{"d":"2005-05-26","o":18.18,"h":18.37,"l":18.16,"c":18.37,"v":4510},{"d":"2005-05-27","o":18.4,"h":18.6,"l":18.4,"c":18.42,"v":2618},{"d":"2005-05-31","o":18.63,"h":18.66,"l":18.55,"c":18.56,"v":9310},{"d":"2005-06-01","o":18.56,"h":18.97,"l":18.56,"c":18.97,"v":27639},{"d":"2005-06-02","o":18.7,"h":19.32,"l":18.42,"c":18.99,"v":58333},{"d":"2005-06-03","o":19.05,"h":19.14,"l":18.82,"c":19.14,"v":6692},{"d":"2005-06-06","o":18.75,"h":19.04,"l":18.66,"c":18.84,"v":13092},{"d":"2005-06-07","o":19.01,"h":19.59,"l":19.01,"c":19.34,"v":22839},{"d":"2005-06-08","o":19.42,"h":19.42,"l":19.08,"c":19.08,"v":12656},{"d":"2005-06-09","o":19.08,"h":19.57,"l":18.77,"c":19.5,"v":29094},{"d":"2005-06-10","o":19.57,"h":19.71,"l":19.32,"c":19.42,"v":19493},{"d":"2005-06-13","o":19.47,"h":19.78,"l":19.41,"c":19.78,"v":17165},{"d":"2005-06-14","o":19.89,"h":19.94,"l":19.68,"c":19.87,"v":6692},{"d":"2005-06-15","o":19.93,"h":20.18,"l":19.55,"c":20.13,"v":62261},{"d":"2005-06-16","o":20.27,"h":20.45,"l":20.09,"c":20.45,"v":28948},{"d":"2005-06-17","o":20.45,"h":20.54,"l":19.32,"c":20.01,"v":63570},{"d":"2005-06-20","o":19.6,"h":19.78,"l":19.15,"c":19.21,"v":19493},{"d":"2005-06-21","o":19.54,"h":19.54,"l":19.15,"c":19.19,"v":11492},{"d":"2005-06-22","o":19.17,"h":19.54,"l":19.17,"c":19.54,"v":13383},{"d":"2005-06-23","o":19.23,"h":19.56,"l":19.06,"c":19.07,"v":26766},{"d":"2005-06-24","o":19.08,"h":19.3,"l":18.22,"c":18.22,"v":86700},{"d":"2005-06-27","o":18.54,"h":18.55,"l":18.15,"c":18.34,"v":13383},{"d":"2005-06-28","o":18.48,"h":19.12,"l":18.35,"c":19.06,"v":14983},{"d":"2005-06-29","o":19.17,"h":19.66,"l":19.17,"c":19.49,"v":13965},{"d":"2005-06-30","o":19.58,"h":19.61,"l":19.08,"c":19.14,"v":19784},{"d":"2005-07-01","o":19.11,"h":19.54,"l":19.11,"c":19.23,"v":12365},{"d":"2005-07-05","o":19.47,"h":19.97,"l":19.27,"c":19.97,"v":25748},{"d":"2005-07-06","o":19.94,"h":19.97,"l":19.51,"c":19.56,"v":11638},{"d":"2005-07-07","o":19.36,"h":19.36,"l":18.8,"c":19.08,"v":24584},{"d":"2005-07-08","o":18.9,"h":19.94,"l":18.9,"c":19.94,"v":12219},{"d":"2005-07-11","o":19.64,"h":20.45,"l":19.64,"c":19.94,"v":28512},{"d":"2005-07-12","o":19.94,"h":20.23,"l":19.74,"c":20.2,"v":5673},{"d":"2005-07-13","o":20.3,"h":20.3,"l":20,"c":20.07,"v":4946},{"d":"2005-07-14","o":20.24,"h":20.24,"l":19.81,"c":19.81,"v":6110},{"d":"2005-07-15","o":19.56,"h":19.98,"l":19.25,"c":19.98,"v":14111},{"d":"2005-07-18","o":19.73,"h":19.87,"l":19.41,"c":19.41,"v":10619},{"d":"2005-07-19","o":19.62,"h":19.87,"l":19.41,"c":19.76,"v":11783},{"d":"2005-07-20","o":19.52,"h":20.11,"l":19.52,"c":20.11,"v":21093},{"d":"2005-07-21","o":19.89,"h":19.89,"l":19.43,"c":19.43,"v":9892},{"d":"2005-07-22","o":19.54,"h":19.97,"l":19.33,"c":19.97,"v":5673},{"d":"2005-07-25","o":19.7,"h":19.96,"l":19.49,"c":19.53,"v":20948},{"d":"2005-07-26","o":19.66,"h":19.96,"l":19.66,"c":19.96,"v":3491},{"d":"2005-07-27","o":19.97,"h":19.97,"l":19.76,"c":19.97,"v":9310},{"d":"2005-07-28","o":19.96,"h":20.62,"l":19.76,"c":20.53,"v":47423},{"d":"2005-07-29","o":20.27,"h":20.82,"l":19.72,"c":20,"v":24584},{"d":"2005-08-01","o":19.83,"h":20.13,"l":19.7,"c":19.79,"v":7710},{"d":"2005-08-02","o":19.68,"h":20.1,"l":19.68,"c":20.1,"v":4219},{"d":"2005-08-03","o":19.87,"h":20.02,"l":19.8,"c":19.8,"v":4510},{"d":"2005-08-04","o":20.01,"h":20.01,"l":19.66,"c":19.66,"v":17893},{"d":"2005-08-05","o":19.66,"h":20.02,"l":19.02,"c":19.03,"v":68516},{"d":"2005-08-08","o":19.25,"h":19.59,"l":18.99,"c":19.01,"v":12801},{"d":"2005-08-09","o":19.18,"h":19.42,"l":19.1,"c":19.42,"v":2909},{"d":"2005-08-10","o":19.52,"h":19.82,"l":19.02,"c":19.02,"v":9019},{"d":"2005-08-11","o":18.96,"h":19.25,"l":18.96,"c":19.25,"v":5382},{"d":"2005-08-12","o":19.14,"h":19.26,"l":18.91,"c":19.26,"v":26766},{"d":"2005-08-15","o":18.97,"h":19.25,"l":18.91,"c":19.24,"v":12510},{"d":"2005-08-16","o":19.14,"h":19.14,"l":18.75,"c":18.75,"v":14402},{"d":"2005-08-17","o":18.76,"h":19.13,"l":18.75,"c":19.01,"v":11783},{"d":"2005-08-18","o":18.92,"h":19.25,"l":18.84,"c":18.84,"v":48151},{"d":"2005-08-19","o":18.77,"h":19.03,"l":18.59,"c":18.59,"v":18038},{"d":"2005-08-22","o":18.69,"h":18.94,"l":18.59,"c":18.91,"v":28367},{"d":"2005-08-23","o":18.75,"h":18.9,"l":18.57,"c":18.9,"v":9456},{"d":"2005-08-24","o":18.63,"h":19.25,"l":18.63,"c":18.7,"v":14838},{"d":"2005-08-25","o":18.7,"h":19.04,"l":18.57,"c":18.57,"v":22402},{"d":"2005-08-26","o":18.71,"h":18.71,"l":18.03,"c":18.6,"v":59352},{"d":"2005-08-29","o":18.81,"h":19.21,"l":18.6,"c":19.21,"v":14256},{"d":"2005-08-30","o":19.18,"h":19.25,"l":18.86,"c":19.2,"v":55569},{"d":"2005-08-31","o":19.19,"h":19.55,"l":18.76,"c":19.45,"v":18184},{"d":"2005-09-01","o":19.31,"h":19.59,"l":19.31,"c":19.58,"v":4655},{"d":"2005-09-02","o":19.3,"h":19.89,"l":19.14,"c":19.63,"v":25748},{"d":"2005-09-06","o":19.87,"h":19.93,"l":19.61,"c":19.93,"v":19929},{"d":"2005-09-07","o":19.83,"h":20.07,"l":19.76,"c":20.05,"v":13092},{"d":"2005-09-08","o":19.81,"h":20.07,"l":19.48,"c":19.72,"v":13238},{"d":"2005-09-09","o":19.48,"h":19.85,"l":19.39,"c":19.65,"v":25166},{"d":"2005-09-12","o":19.67,"h":20.11,"l":19.59,"c":20.07,"v":39277},{"d":"2005-09-13","o":19.85,"h":19.99,"l":19.72,"c":19.8,"v":9310},{"d":"2005-09-14","o":20.06,"h":20.08,"l":19.4,"c":19.4,"v":26330},{"d":"2005-09-15","o":19.67,"h":19.72,"l":19.42,"c":19.59,"v":32440},{"d":"2005-09-16","o":19.75,"h":20.05,"l":19.72,"c":20.05,"v":89609},{"d":"2005-09-19","o":20.13,"h":20.13,"l":19.59,"c":19.59,"v":18184},{"d":"2005-09-20","o":19.78,"h":20.14,"l":19.32,"c":19.56,"v":24151},{"d":"2005-09-21","o":19.38,"h":19.42,"l":18.8,"c":19.12,"v":37850},{"d":"2005-09-22","o":18.91,"h":19.36,"l":18.73,"c":19.2,"v":16948},{"d":"2005-09-23","o":19.12,"h":19.39,"l":19.06,"c":19.39,"v":1977},{"d":"2005-09-26","o":19.55,"h":19.63,"l":19.13,"c":19.31,"v":12570},{"d":"2005-09-27","o":19.44,"h":19.6,"l":18.93,"c":19.2,"v":14123},{"d":"2005-09-28","o":19.14,"h":19.44,"l":19.08,"c":19.2,"v":34178},{"d":"2005-09-29","o":19.06,"h":19.29,"l":18.83,"c":19.29,"v":26834},{"d":"2005-09-30","o":18.97,"h":19.2,"l":18.84,"c":19.2,"v":12993},{"d":"2005-10-03","o":18.95,"h":19.46,"l":18.82,"c":19.46,"v":10451},{"d":"2005-10-04","o":19.47,"h":19.51,"l":18.83,"c":19.22,"v":16242},{"d":"2005-10-05","o":18.88,"h":19.18,"l":18.77,"c":19,"v":58329},{"d":"2005-10-06","o":18.9,"h":19.18,"l":18.77,"c":18.86,"v":16665},{"d":"2005-10-07","o":19.05,"h":19.25,"l":18.86,"c":19.03,"v":9180},{"d":"2005-10-10","o":18.88,"h":19.19,"l":18.83,"c":19.16,"v":11299},{"d":"2005-10-11","o":19.26,"h":19.26,"l":18.27,"c":18.27,"v":66803},{"d":"2005-10-12","o":18.2,"h":18.22,"l":17.47,"c":17.89,"v":59035},{"d":"2005-10-13","o":17.81,"h":18.27,"l":17.62,"c":18.18,"v":32484},{"d":"2005-10-14","o":18.4,"h":18.4,"l":17.84,"c":18.29,"v":19349},{"d":"2005-10-17","o":18.25,"h":18.33,"l":17.71,"c":18.16,"v":25139},{"d":"2005-10-18","o":18.03,"h":18.19,"l":17.63,"c":17.82,"v":14688},{"d":"2005-10-19","o":17.63,"h":18.75,"l":17.59,"c":18.75,"v":32201},{"d":"2005-10-20","o":18.57,"h":18.64,"l":18.24,"c":18.27,"v":9463},{"d":"2005-10-21","o":18.08,"h":18.59,"l":18.08,"c":18.43,"v":21326},{"d":"2005-10-24","o":18.33,"h":19.22,"l":18.18,"c":19.22,"v":9463},{"d":"2005-10-25","o":19.03,"h":19.03,"l":18.53,"c":18.9,"v":44488},{"d":"2005-10-26","o":18.92,"h":19.12,"l":18.65,"c":18.78,"v":15818},{"d":"2005-10-27","o":18.62,"h":18.78,"l":18.33,"c":18.59,"v":23162},{"d":"2005-10-28","o":18.61,"h":18.83,"l":18.54,"c":18.75,"v":19208},{"d":"2005-10-31","o":18.76,"h":19.06,"l":18.69,"c":19.05,"v":53810},{"d":"2005-11-01","o":18.82,"h":18.97,"l":18.58,"c":18.95,"v":12711},{"d":"2005-11-02","o":19.09,"h":19.87,"l":18.88,"c":19.87,"v":18784},{"d":"2005-11-03","o":19.83,"h":20.04,"l":19.61,"c":19.95,"v":10169},{"d":"2005-11-04","o":19.97,"h":19.98,"l":19.49,"c":19.85,"v":13982},{"d":"2005-11-07","o":19.93,"h":20.07,"l":19.65,"c":20.04,"v":8898},{"d":"2005-11-08","o":19.9,"h":20.02,"l":19.8,"c":19.95,"v":38557},{"d":"2005-11-09","o":20,"h":20.28,"l":19.73,"c":20.28,"v":11722},{"d":"2005-11-10","o":20.31,"h":20.73,"l":19.89,"c":20.68,"v":12005},{"d":"2005-11-11","o":20.41,"h":20.99,"l":20.39,"c":20.99,"v":11440},{"d":"2005-11-14","o":20.79,"h":20.97,"l":20.29,"c":20.29,"v":6779},{"d":"2005-11-15","o":20.26,"h":20.99,"l":19.9,"c":20,"v":29094},{"d":"2005-11-16","o":19.86,"h":19.86,"l":19.47,"c":19.69,"v":12711},{"d":"2005-11-17","o":19.94,"h":20.35,"l":19.75,"c":20.35,"v":9604},{"d":"2005-11-18","o":20.57,"h":20.57,"l":20.22,"c":20.53,"v":14265},{"d":"2005-11-21","o":20.25,"h":20.48,"l":20,"c":20.48,"v":16101},{"d":"2005-11-22","o":20.23,"h":20.53,"l":20.09,"c":20.53,"v":12570},{"d":"2005-11-23","o":20.51,"h":20.51,"l":20.38,"c":20.48,"v":3248},{"d":"2005-11-25","o":20.53,"h":20.53,"l":20.39,"c":20.46,"v":989},{"d":"2005-11-28","o":20.39,"h":20.53,"l":20.04,"c":20.04,"v":6214},{"d":"2005-11-29","o":20.24,"h":20.41,"l":19.71,"c":19.8,"v":9886},{"d":"2005-11-30","o":19.57,"h":19.93,"l":19.57,"c":19.93,"v":22315},{"d":"2005-12-01","o":19.84,"h":20.53,"l":19.54,"c":20.48,"v":24857},{"d":"2005-12-02","o":20.26,"h":20.38,"l":19.97,"c":20.31,"v":10875},{"d":"2005-12-05","o":20.17,"h":20.18,"l":19.93,"c":19.99,"v":8333},{"d":"2005-12-06","o":20.21,"h":20.52,"l":20.06,"c":20.3,"v":13558},{"d":"2005-12-07","o":20.16,"h":20.25,"l":19.7,"c":19.7,"v":16101},{"d":"2005-12-08","o":19.68,"h":20.28,"l":19.61,"c":20.09,"v":17230},{"d":"2005-12-09","o":20.05,"h":20.3,"l":19.68,"c":19.84,"v":30789},{"d":"2005-12-12","o":19.97,"h":20.17,"l":19.74,"c":20.09,"v":14265},{"d":"2005-12-13","o":19.94,"h":20.09,"l":19.77,"c":19.88,"v":6497},{"d":"2005-12-14","o":19.95,"h":20.33,"l":19.85,"c":20.05,"v":10875},{"d":"2005-12-15","o":20.21,"h":20.36,"l":19.73,"c":20.36,"v":58188},{"d":"2005-12-16","o":20.36,"h":20.36,"l":19.95,"c":20.15,"v":98298},{"d":"2005-12-19","o":19.93,"h":20.1,"l":19.51,"c":19.51,"v":15959},{"d":"2005-12-20","o":19.54,"h":19.73,"l":19.12,"c":19.35,"v":24151},{"d":"2005-12-21","o":19.08,"h":19.22,"l":18.91,"c":19.11,"v":26834},{"d":"2005-12-22","o":19.22,"h":19.58,"l":19.22,"c":19.58,"v":17089},{"d":"2005-12-23","o":19.61,"h":19.61,"l":19.39,"c":19.39,"v":3531},{"d":"2005-12-27","o":19.47,"h":19.61,"l":19.13,"c":19.24,"v":35026},{"d":"2005-12-28","o":19.43,"h":19.43,"l":18.98,"c":19.21,"v":5791},{"d":"2005-12-29","o":19.07,"h":19.29,"l":19.03,"c":19.03,"v":10592},{"d":"2005-12-30","o":18.9,"h":19.01,"l":18.51,"c":18.52,"v":27117},{"d":"2006-01-03","o":18.74,"h":18.93,"l":18.42,"c":18.76,"v":49431},{"d":"2006-01-04","o":18.63,"h":19.12,"l":18.61,"c":19.12,"v":12993},{"d":"2006-01-05","o":18.98,"h":19.12,"l":18.76,"c":18.86,"v":14688},{"d":"2006-01-06","o":19.1,"h":19.2,"l":18.98,"c":19.05,"v":10451},{"d":"2006-01-09","o":18.9,"h":19.2,"l":18.74,"c":19.01,"v":14406},{"d":"2006-01-10","o":18.81,"h":19.24,"l":18.81,"c":19.24,"v":9886},{"d":"2006-01-11","o":19.07,"h":19.12,"l":18.83,"c":18.89,"v":17230},{"d":"2006-01-12","o":18.78,"h":19.02,"l":18.78,"c":18.85,"v":8615},{"d":"2006-01-13","o":18.79,"h":19.21,"l":18.79,"c":19.21,"v":23303},{"d":"2006-01-17","o":18.96,"h":19.04,"l":18.62,"c":18.7,"v":14688},{"d":"2006-01-18","o":18.6,"h":18.81,"l":18.53,"c":18.69,"v":11157},{"d":"2006-01-19","o":18.88,"h":19.04,"l":18.69,"c":19.04,"v":11581},{"d":"2006-01-20","o":19.13,"h":19.13,"l":18.76,"c":18.76,"v":17654},{"d":"2006-01-23","o":18.66,"h":19.09,"l":18.66,"c":19.09,"v":10310},{"d":"2006-01-24","o":19.1,"h":19.34,"l":18.89,"c":19.34,"v":12852},{"d":"2006-01-25","o":19.39,"h":19.39,"l":18.89,"c":18.9,"v":9180},{"d":"2006-01-26","o":19.12,"h":19.29,"l":18.87,"c":19.29,"v":9745},{"d":"2006-01-27","o":19.13,"h":19.39,"l":18.91,"c":19.29,"v":9745},{"d":"2006-01-30","o":19.15,"h":19.23,"l":18.94,"c":19.06,"v":6638},{"d":"2006-01-31","o":18.95,"h":19.26,"l":18.95,"c":19.21,"v":14406},{"d":"2006-02-01","o":19.02,"h":19.61,"l":18.87,"c":19.48,"v":27964},{"d":"2006-02-02","o":19.25,"h":19.25,"l":18.49,"c":18.71,"v":38839},{"d":"2006-02-03","o":18.52,"h":18.71,"l":18.32,"c":18.41,"v":8615},{"d":"2006-02-06","o":18.41,"h":18.63,"l":18.41,"c":18.62,"v":4943},{"d":"2006-02-07","o":18.74,"h":19.01,"l":18.54,"c":18.62,"v":24010},{"d":"2006-02-08","o":18.61,"h":18.7,"l":18.47,"c":18.58,"v":1695},{"d":"2006-02-09","o":18.81,"h":18.83,"l":18.42,"c":18.56,"v":1271},{"d":"2006-02-10","o":18.5,"h":18.63,"l":18.5,"c":18.59,"v":2401},{"d":"2006-02-13","o":18.41,"h":18.69,"l":18.24,"c":18.24,"v":23586},{"d":"2006-02-14","o":18.41,"h":18.84,"l":18.25,"c":18.74,"v":14829},{"d":"2006-02-15","o":18.82,"h":19.25,"l":18.47,"c":19.25,"v":11440},{"d":"2006-02-16","o":19.27,"h":19.46,"l":18.87,"c":19.46,"v":4943},{"d":"2006-02-17","o":19.53,"h":19.61,"l":19.23,"c":19.28,"v":10028},{"d":"2006-02-21","o":19.4,"h":19.4,"l":18.66,"c":18.9,"v":9463},{"d":"2006-02-22","o":19.1,"h":19.46,"l":18.86,"c":19.44,"v":12005},{"d":"2006-02-23","o":19.27,"h":19.58,"l":18.85,"c":19.26,"v":23445},{"d":"2006-02-24","o":19.09,"h":19.22,"l":18.82,"c":19.22,"v":11440},{"d":"2006-02-27","o":19.13,"h":19.56,"l":18.99,"c":19.49,"v":6355},{"d":"2006-02-28","o":19.27,"h":19.32,"l":18.81,"c":18.98,"v":6355},{"d":"2006-03-01","o":19.15,"h":19.7,"l":18.98,"c":19.7,"v":24151},{"d":"2006-03-02","o":19.76,"h":19.8,"l":19.38,"c":19.75,"v":14123},{"d":"2006-03-03","o":19.49,"h":19.8,"l":19.46,"c":19.49,"v":10451},{"d":"2006-03-06","o":19.64,"h":19.68,"l":18.97,"c":19.16,"v":11722},{"d":"2006-03-07","o":19.03,"h":19.31,"l":18.69,"c":18.69,"v":10169},{"d":"2006-03-08","o":18.71,"h":19.02,"l":18.69,"c":18.73,"v":10451},{"d":"2006-03-09","o":18.56,"h":18.97,"l":18.37,"c":18.38,"v":8050},{"d":"2006-03-10","o":18.37,"h":18.86,"l":18.37,"c":18.86,"v":21185},{"d":"2006-03-13","o":19.12,"h":19.37,"l":18.8,"c":18.84,"v":16665},{"d":"2006-03-14","o":18.94,"h":19.27,"l":18.94,"c":19.27,"v":13135},{"d":"2006-03-15","o":19.4,"h":19.61,"l":19.02,"c":19.61,"v":32342},{"d":"2006-03-16","o":19.65,"h":19.81,"l":19.58,"c":19.69,"v":26552},{"d":"2006-03-17","o":19.79,"h":19.79,"l":19.39,"c":19.42,"v":106631},{"d":"2006-03-20","o":19.41,"h":19.71,"l":19.21,"c":19.47,"v":10875},{"d":"2006-03-21","o":18.77,"h":19.75,"l":18.67,"c":18.77,"v":15253},{"d":"2006-03-22","o":19,"h":19.12,"l":18.67,"c":19.05,"v":11016},{"d":"2006-03-23","o":19.27,"h":19.43,"l":18.86,"c":19.01,"v":20479},{"d":"2006-03-24","o":19.1,"h":19.19,"l":19.05,"c":19.18,"v":4096},{"d":"2006-03-27","o":19.29,"h":19.29,"l":18.85,"c":19.22,"v":11016},{"d":"2006-03-28","o":19.12,"h":19.12,"l":18.78,"c":18.82,"v":8756},{"d":"2006-03-29","o":19.03,"h":19.34,"l":18.81,"c":19.33,"v":33613},{"d":"2006-03-30","o":19.22,"h":19.27,"l":19.05,"c":19.27,"v":8192},{"d":"2006-03-31","o":19.16,"h":19.41,"l":18.93,"c":19.4,"v":25281},{"d":"2006-04-03","o":19.32,"h":19.34,"l":18.96,"c":19.03,"v":8333},{"d":"2006-04-04","o":18.95,"h":19.43,"l":18.93,"c":18.93,"v":37568},{"d":"2006-04-05","o":19,"h":19.29,"l":18.66,"c":19.29,"v":45336},{"d":"2006-04-06","o":19,"h":19.09,"l":18.78,"c":19.07,"v":21044},{"d":"2006-04-07","o":19.26,"h":19.26,"l":18.64,"c":18.68,"v":19208},{"d":"2006-04-10","o":18.86,"h":18.97,"l":18.62,"c":18.91,"v":13982},{"d":"2006-04-11","o":18.76,"h":18.82,"l":18.5,"c":18.63,"v":20196},{"d":"2006-04-12","o":18.52,"h":18.61,"l":18.27,"c":18.56,"v":16807},{"d":"2006-04-13","o":18.44,"h":18.77,"l":18.42,"c":18.56,"v":12993},{"d":"2006-04-17","o":18.43,"h":18.81,"l":18.38,"c":18.76,"v":30789},{"d":"2006-04-18","o":18.86,"h":19.41,"l":18.52,"c":19.4,"v":25987},{"d":"2006-04-19","o":19.4,"h":19.55,"l":19.07,"c":19.54,"v":21609},{"d":"2006-04-20","o":19.6,"h":19.61,"l":19.27,"c":19.53,"v":10734},{"d":"2006-04-21","o":19.77,"h":19.81,"l":19.44,"c":19.78,"v":18219},{"d":"2006-04-24","o":19.56,"h":19.78,"l":18.95,"c":19.05,"v":67227},{"d":"2006-04-25","o":19.11,"h":19.11,"l":18.66,"c":18.78,"v":36297},{"d":"2006-04-26","o":18.93,"h":19.1,"l":18.76,"c":19,"v":30930},{"d":"2006-04-27","o":18.76,"h":18.93,"l":18.64,"c":18.79,"v":15818},{"d":"2006-04-28","o":18.64,"h":19.14,"l":18.57,"c":19.14,"v":18078},{"d":"2006-05-01","o":18.95,"h":19.15,"l":18.59,"c":18.68,"v":28105},{"d":"2006-05-02","o":19.03,"h":19.13,"l":18.76,"c":19.13,"v":30083},{"d":"2006-05-03","o":19.02,"h":19.11,"l":18.64,"c":19.07,"v":10451},{"d":"2006-05-04","o":18.95,"h":19.12,"l":18.71,"c":19.03,"v":8474},{"d":"2006-05-05","o":19,"h":19.12,"l":18.84,"c":19.12,"v":13135},{"d":"2006-05-08","o":19.12,"h":19.25,"l":19.01,"c":19.03,"v":29800},{"d":"2006-05-09","o":18.94,"h":19.12,"l":18.78,"c":19.04,"v":13558},{"d":"2006-05-10","o":18.87,"h":19.06,"l":18.57,"c":18.57,"v":14688},{"d":"2006-05-11","o":18.58,"h":18.58,"l":17.67,"c":17.68,"v":28529},{"d":"2006-05-12","o":17.7,"h":17.91,"l":17.35,"c":17.57,"v":55505},{"d":"2006-05-15","o":17.47,"h":18,"l":17.47,"c":17.88,"v":26269},{"d":"2006-05-16","o":17.8,"h":18.01,"l":17.79,"c":17.79,"v":9180},{"d":"2006-05-17","o":17.73,"h":17.93,"l":17.63,"c":17.81,"v":44206},{"d":"2006-05-18","o":18.02,"h":18.03,"l":17.4,"c":17.45,"v":18078},{"d":"2006-05-19","o":17.38,"h":17.76,"l":17.38,"c":17.53,"v":9463},{"d":"2006-05-22","o":17.49,"h":17.78,"l":17.31,"c":17.68,"v":31495},{"d":"2006-05-23","o":17.8,"h":17.81,"l":17.47,"c":17.64,"v":24716},{"d":"2006-05-24","o":17.48,"h":17.78,"l":17.43,"c":17.68,"v":44488},{"d":"2006-05-25","o":17.76,"h":17.91,"l":17.42,"c":17.91,"v":19208},{"d":"2006-05-26","o":18.1,"h":18.28,"l":17.76,"c":17.81,"v":39545},{"d":"2006-05-30","o":17.72,"h":17.76,"l":17.32,"c":17.32,"v":48443},{"d":"2006-05-31","o":17.55,"h":17.72,"l":17.32,"c":17.64,"v":46324},{"d":"2006-06-01","o":17.56,"h":18.34,"l":17.47,"c":18.29,"v":22738},{"d":"2006-06-02","o":18.34,"h":18.34,"l":17.79,"c":18.27,"v":21750},{"d":"2006-06-05","o":18.07,"h":18.27,"l":17.76,"c":17.86,"v":56776},{"d":"2006-06-06","o":17.78,"h":17.78,"l":17.11,"c":17.35,"v":25139},{"d":"2006-06-07","o":17.4,"h":17.99,"l":17.26,"c":17.39,"v":26693},{"d":"2006-06-08","o":17.23,"h":17.79,"l":17.12,"c":17.74,"v":24292},{"d":"2006-06-09","o":17.91,"h":18.08,"l":17.61,"c":17.61,"v":18360},{"d":"2006-06-12","o":17.74,"h":17.74,"l":17.32,"c":17.38,"v":30930},{"d":"2006-06-13","o":17.26,"h":17.7,"l":17.2,"c":17.4,"v":47454},{"d":"2006-06-14","o":17.31,"h":17.56,"l":16.87,"c":17.13,"v":51550},{"d":"2006-06-15","o":17.24,"h":18.13,"l":17.21,"c":18.13,"v":60730},{"d":"2006-06-16","o":18.08,"h":18.2,"l":17.7,"c":17.81,"v":210861},{"d":"2006-06-19","o":17.93,"h":18.08,"l":17.48,"c":17.53,"v":34178},{"d":"2006-06-20","o":17.52,"h":17.69,"l":17.26,"c":17.47,"v":48302},{"d":"2006-06-21","o":17.52,"h":17.84,"l":17.33,"c":17.65,"v":44206},{"d":"2006-06-22","o":17.52,"h":17.58,"l":17.27,"c":17.36,"v":22880},{"d":"2006-06-23","o":17.2,"h":17.52,"l":17.19,"c":17.26,"v":22315},{"d":"2006-06-26","o":17.45,"h":17.89,"l":17.24,"c":17.89,"v":37285},{"d":"2006-06-27","o":17.97,"h":18.38,"l":17.96,"c":18.12,"v":41946},{"d":"2006-06-28","o":18.24,"h":18.4,"l":18.16,"c":18.37,"v":19066},{"d":"2006-06-29","o":18.37,"h":19.12,"l":18.37,"c":19.12,"v":91236},{"d":"2006-06-30","o":19.02,"h":19.42,"l":18.8,"c":19.42,"v":263964},{"d":"2006-07-03","o":19.32,"h":19.47,"l":19.32,"c":19.38,"v":8615},{"d":"2006-07-05","o":19.11,"h":19.46,"l":19.02,"c":19.44,"v":16242},{"d":"2006-07-06","o":19.37,"h":19.54,"l":19.3,"c":19.49,"v":13841},{"d":"2006-07-07","o":19.26,"h":19.54,"l":19.23,"c":19.26,"v":25704},{"d":"2006-07-10","o":19.19,"h":19.44,"l":19.17,"c":19.26,"v":20196},{"d":"2006-07-11","o":19.12,"h":19.44,"l":18.97,"c":19.44,"v":26834},{"d":"2006-07-12","o":19.37,"h":19.38,"l":18.73,"c":18.74,"v":13417},{"d":"2006-07-13","o":18.73,"h":18.98,"l":18.64,"c":18.66,"v":36014},{"d":"2006-07-14","o":18.66,"h":18.71,"l":18.43,"c":18.44,"v":19066},{"d":"2006-07-17","o":18.44,"h":18.84,"l":18.41,"c":18.78,"v":21185},{"d":"2006-07-18","o":18.94,"h":19.07,"l":18.69,"c":19.05,"v":14265},{"d":"2006-07-19","o":19.08,"h":19.43,"l":19.08,"c":19.39,"v":33190},{"d":"2006-07-20","o":19.37,"h":19.37,"l":18.7,"c":18.71,"v":12428},{"d":"2006-07-21","o":18.57,"h":18.66,"l":18.41,"c":18.41,"v":18925},{"d":"2006-07-24","o":18.43,"h":19.44,"l":18.43,"c":19.38,"v":27964},{"d":"2006-07-25","o":19.43,"h":19.52,"l":19.16,"c":19.47,"v":30224},{"d":"2006-07-26","o":19.42,"h":19.42,"l":19.03,"c":19.15,"v":20338},{"d":"2006-07-27","o":19.29,"h":19.42,"l":18.65,"c":18.7,"v":20761},{"d":"2006-07-28","o":18.89,"h":19.26,"l":18.69,"c":19.19,"v":19490},{"d":"2006-07-31","o":18.91,"h":19,"l":18.66,"c":18.9,"v":33755},{"d":"2006-08-01","o":18.69,"h":18.98,"l":18.44,"c":18.66,"v":25563},{"d":"2006-08-02","o":18.86,"h":18.88,"l":18.41,"c":18.61,"v":22738},{"d":"2006-08-03","o":18.43,"h":18.83,"l":18.43,"c":18.76,"v":18643},{"d":"2006-08-04","o":18.99,"h":19.12,"l":18.41,"c":18.54,"v":25422},{"d":"2006-08-07","o":18.42,"h":18.66,"l":18.37,"c":18.61,"v":13841},{"d":"2006-08-08","o":18.65,"h":18.76,"l":18.13,"c":18.13,"v":36438},{"d":"2006-08-09","o":18.36,"h":18.45,"l":17.89,"c":17.89,"v":20902},{"d":"2006-08-10","o":17.87,"h":18.33,"l":17.74,"c":18.27,"v":30789},{"d":"2006-08-11","o":18.42,"h":18.42,"l":17.79,"c":17.99,"v":10451},{"d":"2006-08-14","o":18.15,"h":18.47,"l":18.15,"c":18.18,"v":9180},{"d":"2006-08-15","o":18.42,"h":18.93,"l":18.42,"c":18.92,"v":26834},{"d":"2006-08-16","o":18.94,"h":18.94,"l":18.48,"c":18.81,"v":11157},{"d":"2006-08-17","o":18.68,"h":18.87,"l":18.57,"c":18.84,"v":19066},{"d":"2006-08-18","o":18.93,"h":18.93,"l":18.62,"c":18.78,"v":13276},{"d":"2006-08-21","o":18.64,"h":18.8,"l":18.56,"c":18.59,"v":5791},{"d":"2006-08-22","o":18.48,"h":18.79,"l":18.48,"c":18.71,"v":4661},{"d":"2006-08-23","o":18.81,"h":18.81,"l":18.2,"c":18.22,"v":12005},{"d":"2006-08-24","o":18.2,"h":18.41,"l":18.2,"c":18.28,"v":10028},{"d":"2006-08-25","o":18.51,"h":18.54,"l":18.31,"c":18.39,"v":4519},{"d":"2006-08-28","o":18.56,"h":18.61,"l":18.44,"c":18.59,"v":11157},{"d":"2006-08-29","o":18.64,"h":19.03,"l":18.19,"c":19.03,"v":27258},{"d":"2006-08-30","o":19.11,"h":19.46,"l":18.91,"c":19.15,"v":19349},{"d":"2006-08-31","o":19.22,"h":19.23,"l":18.9,"c":19.1,"v":15536},{"d":"2006-09-01","o":19.14,"h":19.14,"l":18.95,"c":18.97,"v":6355},{"d":"2006-09-05","o":19.07,"h":19.07,"l":18.84,"c":19,"v":5226},{"d":"2006-09-06","o":18.85,"h":18.86,"l":18.54,"c":18.54,"v":5508},{"d":"2006-09-07","o":18.47,"h":18.47,"l":18.23,"c":18.23,"v":8898},{"d":"2006-09-08","o":18.23,"h":18.23,"l":17.98,"c":17.98,"v":10169},{"d":"2006-09-11","o":17.98,"h":18.2,"l":17.84,"c":18.09,"v":7203},{"d":"2006-09-12","o":18.24,"h":18.99,"l":18.02,"c":18.99,"v":17513},{"d":"2006-09-13","o":19,"h":19,"l":18.54,"c":18.82,"v":45053},{"d":"2006-09-14","o":18.82,"h":19.02,"l":18.72,"c":19.02,"v":18643},{"d":"2006-09-15","o":19.11,"h":19.17,"l":19.01,"c":19.12,"v":107761},{"d":"2006-09-18","o":19.12,"h":19.12,"l":18.95,"c":19.1,"v":13276},{"d":"2006-09-19","o":18.99,"h":19.02,"l":18.49,"c":18.8,"v":14406},{"d":"2006-09-20","o":19.08,"h":19.51,"l":18.97,"c":19.36,"v":14398},{"d":"2006-09-21","o":19.28,"h":19.36,"l":18.99,"c":19.11,"v":13438},{"d":"2006-09-22","o":18.97,"h":19.12,"l":18.46,"c":18.82,"v":21665},{"d":"2006-09-25","o":18.82,"h":18.99,"l":18.65,"c":18.91,"v":13438},{"d":"2006-09-26","o":18.74,"h":18.95,"l":18.74,"c":18.74,"v":8501},{"d":"2006-09-27","o":18.6,"h":19.08,"l":18.6,"c":19.06,"v":8501},{"d":"2006-09-28","o":19.17,"h":19.33,"l":18.92,"c":19.16,"v":21391},{"d":"2006-09-29","o":18.75,"h":19.24,"l":18.41,"c":18.49,"v":25230},{"d":"2006-10-02","o":18.5,"h":18.55,"l":18.18,"c":18.28,"v":16866},{"d":"2006-10-03","o":18.23,"h":18.39,"l":18.19,"c":18.31,"v":10832},{"d":"2006-10-04","o":18.27,"h":18.69,"l":18.27,"c":18.69,"v":24956},{"d":"2006-10-05","o":18.57,"h":18.89,"l":18.44,"c":18.89,"v":23722},{"d":"2006-10-06","o":18.75,"h":18.89,"l":18.73,"c":18.78,"v":10421},{"d":"2006-10-09","o":18.68,"h":18.87,"l":18.51,"c":18.86,"v":3976},{"d":"2006-10-10","o":18.96,"h":18.96,"l":18.57,"c":18.92,"v":11518},{"d":"2006-10-11","o":18.67,"h":18.73,"l":18.36,"c":18.46,"v":21939},{"d":"2006-10-12","o":18.62,"h":18.95,"l":18.62,"c":18.95,"v":20568},{"d":"2006-10-13","o":18.96,"h":19.17,"l":18.78,"c":19.06,"v":19608},{"d":"2006-10-16","o":19.14,"h":19.44,"l":18.97,"c":19.42,"v":12341},{"d":"2006-10-17","o":19.22,"h":19.33,"l":18.98,"c":19.33,"v":10284},{"d":"2006-10-18","o":19.33,"h":19.33,"l":18.96,"c":19.02,"v":14672},{"d":"2006-10-19","o":18.9,"h":19.29,"l":18.9,"c":19.17,"v":24681},{"d":"2006-10-20","o":19.38,"h":19.38,"l":18.67,"c":18.78,"v":27561},{"d":"2006-10-23","o":18.64,"h":18.89,"l":18.51,"c":18.84,"v":12204},{"d":"2006-10-24","o":18.86,"h":18.91,"l":18.76,"c":18.9,"v":9461},{"d":"2006-10-25","o":19.11,"h":19.13,"l":18.78,"c":19.04,"v":4799},{"d":"2006-10-26","o":19.03,"h":19.25,"l":18.66,"c":18.73,"v":65406},{"d":"2006-10-27","o":18.6,"h":18.68,"l":18.52,"c":18.59,"v":67600},{"d":"2006-10-30","o":18.47,"h":18.62,"l":18.27,"c":18.59,"v":23585},{"d":"2006-10-31","o":18.69,"h":18.69,"l":18.32,"c":18.54,"v":32634},{"d":"2006-11-01","o":18.37,"h":18.58,"l":17.88,"c":17.96,"v":38942},{"d":"2006-11-02","o":17.94,"h":17.94,"l":17.6,"c":17.69,"v":27835},{"d":"2006-11-03","o":17.82,"h":17.89,"l":17.62,"c":17.87,"v":12478},{"d":"2006-11-06","o":18,"h":18.28,"l":17.88,"c":18.2,"v":17826},{"d":"2006-11-07","o":18.05,"h":18.41,"l":18.05,"c":18.15,"v":17688},{"d":"2006-11-08","o":18.12,"h":18.71,"l":18.1,"c":18.67,"v":12341},{"d":"2006-11-09","o":18.67,"h":18.67,"l":18.16,"c":18.33,"v":13849},{"d":"2006-11-10","o":18.25,"h":18.52,"l":18.07,"c":18.52,"v":12066},{"d":"2006-11-13","o":18.43,"h":18.66,"l":18.35,"c":18.61,"v":35514},{"d":"2006-11-14","o":18.67,"h":18.71,"l":18.28,"c":18.71,"v":49911},{"d":"2006-11-15","o":18.69,"h":18.98,"l":18.68,"c":18.96,"v":25916},{"d":"2006-11-16","o":18.95,"h":19.32,"l":18.91,"c":19.32,"v":20979},{"d":"2006-11-17","o":19.32,"h":19.44,"l":19.16,"c":19.41,"v":22625},{"d":"2006-11-20","o":19.43,"h":19.45,"l":19.31,"c":19.33,"v":18511},{"d":"2006-11-21","o":19.38,"h":19.45,"l":19.11,"c":19.16,"v":12478},{"d":"2006-11-22","o":19.17,"h":19.17,"l":18.8,"c":18.8,"v":25778},{"d":"2006-11-24","o":18.64,"h":18.79,"l":18.64,"c":18.74,"v":5073},{"d":"2006-11-27","o":18.67,"h":18.74,"l":18.02,"c":18.09,"v":45935},{"d":"2006-11-28","o":18.23,"h":18.23,"l":17.91,"c":18.14,"v":25093},{"d":"2006-11-29","o":18.21,"h":18.47,"l":18.16,"c":18.33,"v":28932},{"d":"2006-11-30","o":18.39,"h":18.41,"l":17.85,"c":17.9,"v":150146},{"d":"2006-12-01","o":17.51,"h":17.59,"l":17.07,"c":17.23,"v":53888},{"d":"2006-12-04","o":17.29,"h":17.87,"l":17.26,"c":17.86,"v":33320},{"d":"2006-12-05","o":17.94,"h":17.94,"l":17.49,"c":17.55,"v":20431},{"d":"2006-12-06","o":17.51,"h":17.77,"l":17.5,"c":17.53,"v":25367},{"d":"2006-12-07","o":17.66,"h":17.66,"l":17.44,"c":17.45,"v":12478},{"d":"2006-12-08","o":17.52,"h":17.55,"l":17.36,"c":17.53,"v":9324},{"d":"2006-12-11","o":17.55,"h":17.67,"l":17.55,"c":17.67,"v":8227},{"d":"2006-12-12","o":17.74,"h":17.9,"l":17.6,"c":17.64,"v":10558},{"d":"2006-12-13","o":17.67,"h":17.9,"l":17.5,"c":17.55,"v":15220},{"d":"2006-12-14","o":17.74,"h":17.95,"l":17.62,"c":17.67,"v":18237},{"d":"2006-12-15","o":17.63,"h":18.44,"l":17.5,"c":18.22,"v":88579},{"d":"2006-12-18","o":18.44,"h":18.44,"l":17.53,"c":17.55,"v":20568},{"d":"2006-12-19","o":17.53,"h":17.66,"l":17.52,"c":17.6,"v":11655},{"d":"2006-12-20","o":17.58,"h":17.7,"l":17.45,"c":17.63,"v":15220},{"d":"2006-12-21","o":17.61,"h":17.71,"l":17.36,"c":17.56,"v":12204},{"d":"2006-12-22","o":17.62,"h":17.63,"l":17.5,"c":17.6,"v":3976},{"d":"2006-12-26","o":17.5,"h":18.04,"l":17.5,"c":18.04,"v":13712},{"d":"2006-12-27","o":18.05,"h":18.47,"l":18.05,"c":18.38,"v":25778},{"d":"2006-12-28","o":18.43,"h":18.43,"l":18.05,"c":18.25,"v":23173},{"d":"2006-12-29","o":18.13,"h":18.4,"l":17.85,"c":18.06,"v":33183},{"d":"2007-01-03","o":18.12,"h":18.34,"l":17.79,"c":18.09,"v":21802},{"d":"2007-01-04","o":18.02,"h":18.38,"l":17.9,"c":18.36,"v":14123},{"d":"2007-01-05","o":18.16,"h":18.17,"l":17.57,"c":17.81,"v":34554},{"d":"2007-01-08","o":17.85,"h":17.85,"l":17.52,"c":17.61,"v":11929},{"d":"2007-01-09","o":17.64,"h":17.88,"l":17.45,"c":17.88,"v":17963},{"d":"2007-01-10","o":17.71,"h":17.91,"l":17.5,"c":17.69,"v":16729},{"d":"2007-01-11","o":17.79,"h":17.93,"l":17.48,"c":17.65,"v":21528},{"d":"2007-01-12","o":17.73,"h":17.82,"l":17.49,"c":17.8,"v":10284},{"d":"2007-01-16","o":17.91,"h":18.14,"l":17.43,"c":17.43,"v":25778},{"d":"2007-01-17","o":17.42,"h":17.55,"l":17.23,"c":17.3,"v":14398},{"d":"2007-01-18","o":17.23,"h":17.27,"l":16.76,"c":16.81,"v":35377},{"d":"2007-01-19","o":16.74,"h":17.01,"l":16.12,"c":16.93,"v":38531},{"d":"2007-01-22","o":16.79,"h":16.88,"l":16.6,"c":16.69,"v":20431},{"d":"2007-01-23","o":16.67,"h":17.07,"l":16.67,"c":17.01,"v":10558},{"d":"2007-01-24","o":17.07,"h":17.43,"l":17.05,"c":17.43,"v":14672},{"d":"2007-01-25","o":17.46,"h":17.46,"l":16.87,"c":17.13,"v":63075},{"d":"2007-01-26","o":17.2,"h":17.4,"l":16.95,"c":17.4,"v":12752},{"d":"2007-01-29","o":17.33,"h":17.67,"l":17.33,"c":17.55,"v":14260},{"d":"2007-01-30","o":17.43,"h":17.71,"l":17.32,"c":17.69,"v":20842},{"d":"2007-01-31","o":17.64,"h":18.01,"l":17.48,"c":17.98,"v":24819},{"d":"2007-02-01","o":17.92,"h":18.01,"l":17.58,"c":18.01,"v":15906},{"d":"2007-02-02","o":18.03,"h":18.09,"l":17.95,"c":18.06,"v":16317},{"d":"2007-02-05","o":18.04,"h":18.05,"l":17.65,"c":17.86,"v":24681},{"d":"2007-02-06","o":17.93,"h":17.97,"l":17.51,"c":17.79,"v":49637},{"d":"2007-02-07","o":17.78,"h":17.9,"l":17.43,"c":17.71,"v":20979},{"d":"2007-02-08","o":17.77,"h":17.79,"l":17.66,"c":17.75,"v":10010},{"d":"2007-02-09","o":17.71,"h":17.76,"l":17.25,"c":17.53,"v":23447},{"d":"2007-02-12","o":17.59,"h":17.66,"l":17.29,"c":17.64,"v":25093},{"d":"2007-02-13","o":17.56,"h":17.71,"l":17.44,"c":17.69,"v":9598},{"d":"2007-02-14","o":17.63,"h":17.63,"l":17.28,"c":17.38,"v":28384},{"d":"2007-02-15","o":17.56,"h":17.56,"l":16.86,"c":17.01,"v":82957},{"d":"2007-02-16","o":17.01,"h":17.46,"l":16.88,"c":17.23,"v":75964},{"d":"2007-02-20","o":17.15,"h":17.45,"l":16.99,"c":17.45,"v":61704},{"d":"2007-02-21","o":17.32,"h":17.5,"l":17.32,"c":17.5,"v":10558},{"d":"2007-02-22","o":17.55,"h":17.78,"l":17.34,"c":17.77,"v":30852},{"d":"2007-02-23","o":17.79,"h":17.79,"l":17.36,"c":17.39,"v":13301},{"d":"2007-02-26","o":17.44,"h":17.44,"l":17.01,"c":17.04,"v":13301},{"d":"2007-02-27","o":16.88,"h":16.88,"l":16.47,"c":16.47,"v":71028},{"d":"2007-02-28","o":16.44,"h":16.51,"l":16.28,"c":16.34,"v":36885},{"d":"2007-03-01","o":16.2,"h":16.59,"l":15.5,"c":16.45,"v":34828},{"d":"2007-03-02","o":16.31,"h":16.45,"l":16.18,"c":16.23,"v":66914},{"d":"2007-03-05","o":16.04,"h":16.59,"l":16.04,"c":16.17,"v":42233},{"d":"2007-03-06","o":16.25,"h":16.88,"l":16.17,"c":16.66,"v":21116},{"d":"2007-03-07","o":16.31,"h":16.42,"l":16.26,"c":16.29,"v":29206},{"d":"2007-03-08","o":16.39,"h":16.45,"l":16.04,"c":16.11,"v":34691},{"d":"2007-03-09","o":16.24,"h":16.26,"l":16.01,"c":16.26,"v":22076},{"d":"2007-03-12","o":16.24,"h":16.24,"l":15.97,"c":16.01,"v":35925},{"d":"2007-03-13","o":15.97,"h":16.04,"l":15.51,"c":15.6,"v":64995},{"d":"2007-03-14","o":15.71,"h":15.88,"l":15.57,"c":15.86,"v":62801},{"d":"2007-03-15","o":16.05,"h":16.42,"l":15.84,"c":16.38,"v":52928},{"d":"2007-03-16","o":16.37,"h":16.39,"l":16,"c":16.04,"v":91870},{"d":"2007-03-19","o":16.11,"h":16.39,"l":15.86,"c":16.12,"v":20294},{"d":"2007-03-20","o":16.09,"h":16.26,"l":16,"c":16.14,"v":18922},{"d":"2007-03-21","o":16.18,"h":16.54,"l":16.09,"c":16.54,"v":15357},{"d":"2007-03-22","o":16.59,"h":16.62,"l":16.38,"c":16.61,"v":17414},{"d":"2007-03-23","o":16.68,"h":16.73,"l":16.49,"c":16.66,"v":13438},{"d":"2007-03-26","o":16.64,"h":16.68,"l":16.37,"c":16.68,"v":8364},{"d":"2007-03-27","o":16.6,"h":16.64,"l":16.35,"c":16.45,"v":13438},{"d":"2007-03-28","o":16.39,"h":16.4,"l":16.18,"c":16.25,"v":15769},{"d":"2007-03-29","o":16.39,"h":16.58,"l":15.8,"c":16.33,"v":21116},{"d":"2007-03-30","o":16.23,"h":16.42,"l":15.95,"c":16.34,"v":40176},{"d":"2007-04-02","o":16.34,"h":16.57,"l":15.77,"c":16.05,"v":12478},{"d":"2007-04-03","o":16.12,"h":16.69,"l":16.12,"c":16.59,"v":19745},{"d":"2007-04-04","o":16.55,"h":16.55,"l":15.95,"c":16.04,"v":18100},{"d":"2007-04-05","o":15.97,"h":16.04,"l":15.94,"c":16.04,"v":16591},{"d":"2007-04-09","o":16.04,"h":16.16,"l":15.86,"c":16.1,"v":14535},{"d":"2007-04-10","o":16.11,"h":16.23,"l":16.04,"c":16.22,"v":11244},{"d":"2007-04-11","o":16.29,"h":16.29,"l":15.74,"c":15.83,"v":30029},{"d":"2007-04-12","o":15.77,"h":15.98,"l":15.72,"c":15.87,"v":9187},{"d":"2007-04-13","o":15.85,"h":15.96,"l":15.67,"c":15.87,"v":19197},{"d":"2007-04-16","o":15.99,"h":16.19,"l":15.98,"c":16.19,"v":13026},{"d":"2007-04-17","o":16.17,"h":16.3,"l":15.99,"c":16.04,"v":6856},{"d":"2007-04-18","o":15.99,"h":16.02,"l":15.87,"c":15.9,"v":16591},{"d":"2007-04-19","o":15.77,"h":16.3,"l":15.68,"c":15.72,"v":22899},{"d":"2007-04-20","o":16.05,"h":16.21,"l":15.96,"c":16.12,"v":23036},{"d":"2007-04-23","o":16.26,"h":16.26,"l":15.69,"c":15.77,"v":16866},{"d":"2007-04-24","o":15.79,"h":16.16,"l":15.66,"c":15.85,"v":20431},{"d":"2007-04-25","o":15.89,"h":16.2,"l":15.89,"c":16.08,"v":32772},{"d":"2007-04-26","o":16.04,"h":16.4,"l":16.04,"c":16.26,"v":68834},{"d":"2007-04-27","o":16.55,"h":16.56,"l":16.21,"c":16.28,"v":48540},{"d":"2007-04-30","o":16.42,"h":16.42,"l":16.19,"c":16.19,"v":80215},{"d":"2007-05-01","o":16.16,"h":16.17,"l":15.91,"c":16.03,"v":80763},{"d":"2007-05-02","o":16.14,"h":16.55,"l":16.12,"c":16.49,"v":58687},{"d":"2007-05-03","o":16.52,"h":16.69,"l":16.46,"c":16.51,"v":10558},{"d":"2007-05-04","o":16.51,"h":16.62,"l":16.44,"c":16.53,"v":10284},{"d":"2007-05-07","o":16.57,"h":16.66,"l":16.5,"c":16.57,"v":22488},{"d":"2007-05-08","o":16.45,"h":16.47,"l":16.25,"c":16.29,"v":18648},{"d":"2007-05-09","o":16.3,"h":16.46,"l":16.17,"c":16.39,"v":20842},{"d":"2007-05-10","o":16.29,"h":16.31,"l":16.18,"c":16.27,"v":36885},{"d":"2007-05-11","o":16.4,"h":16.53,"l":16.34,"c":16.47,"v":9873},{"d":"2007-05-14","o":16.42,"h":16.46,"l":16.2,"c":16.26,"v":17963},{"d":"2007-05-15","o":16.25,"h":16.33,"l":16.01,"c":16.19,"v":59236},{"d":"2007-05-16","o":16.27,"h":16.4,"l":16.12,"c":16.4,"v":28521},{"d":"2007-05-17","o":16.39,"h":16.39,"l":16.06,"c":16.17,"v":49500},{"d":"2007-05-18","o":16.17,"h":16.2,"l":15.98,"c":16.09,"v":37296},{"d":"2007-05-21","o":16.1,"h":16.34,"l":16.1,"c":16.31,"v":31263},{"d":"2007-05-22","o":16.26,"h":16.31,"l":16.01,"c":16.2,"v":25778},{"d":"2007-05-23","o":16.07,"h":16.26,"l":15.96,"c":16.1,"v":23447},{"d":"2007-05-24","o":16.05,"h":16.36,"l":15.79,"c":16.04,"v":51968},{"d":"2007-05-25","o":16.5,"h":16.5,"l":16.04,"c":16.3,"v":58687},{"d":"2007-05-29","o":16.39,"h":16.53,"l":16.29,"c":16.53,"v":10284},{"d":"2007-05-30","o":16.45,"h":16.58,"l":16.25,"c":16.53,"v":25916},{"d":"2007-05-31","o":16.58,"h":16.58,"l":16.26,"c":16.38,"v":23859},{"d":"2007-06-01","o":16.29,"h":16.47,"l":16.23,"c":16.39,"v":68148},{"d":"2007-06-04","o":16.33,"h":16.44,"l":16.22,"c":16.43,"v":22899},{"d":"2007-06-05","o":16.31,"h":16.43,"l":16.02,"c":16.09,"v":28521},{"d":"2007-06-06","o":15.93,"h":16.24,"l":15.91,"c":16.05,"v":17414},{"d":"2007-06-07","o":16.05,"h":16.19,"l":16.01,"c":16.11,"v":91047},{"d":"2007-06-08","o":16.14,"h":16.48,"l":16.14,"c":16.31,"v":13849},{"d":"2007-06-11","o":16.31,"h":16.31,"l":16.09,"c":16.09,"v":9873},{"d":"2007-06-12","o":16.04,"h":16.26,"l":15.94,"c":16.05,"v":42507},{"d":"2007-06-13","o":16.15,"h":16.34,"l":16.15,"c":16.18,"v":26738},{"d":"2007-06-14","o":16.27,"h":16.39,"l":16.14,"c":16.18,"v":33594},{"d":"2007-06-15","o":16.42,"h":16.42,"l":16.22,"c":16.26,"v":117237},{"d":"2007-06-18","o":16.34,"h":16.4,"l":16.13,"c":16.28,"v":19745},{"d":"2007-06-19","o":16.18,"h":16.4,"l":16.18,"c":16.39,"v":39216},{"d":"2007-06-20","o":16.41,"h":16.65,"l":16.13,"c":16.15,"v":43604},{"d":"2007-06-21","o":16.04,"h":16.47,"l":16.04,"c":16.31,"v":83917},{"d":"2007-06-22","o":16.34,"h":16.71,"l":16.22,"c":16.39,"v":1390389},{"d":"2007-06-25","o":16.37,"h":16.73,"l":16.36,"c":16.36,"v":54711},{"d":"2007-06-26","o":16.42,"h":16.52,"l":16.27,"c":16.35,"v":25504},{"d":"2007-06-27","o":16.17,"h":16.4,"l":16.17,"c":16.26,"v":24544},{"d":"2007-06-28","o":16.23,"h":16.39,"l":16.12,"c":16.12,"v":15769},{"d":"2007-06-29","o":16.12,"h":16.24,"l":16.05,"c":16.05,"v":9735},{"d":"2007-07-02","o":16.15,"h":16.29,"l":16.04,"c":16.23,"v":23173},{"d":"2007-07-03","o":16.12,"h":16.12,"l":16.02,"c":16.02,"v":9873},{"d":"2007-07-05","o":16.18,"h":16.21,"l":15.94,"c":16.21,"v":13849},{"d":"2007-07-06","o":16.22,"h":16.22,"l":16.04,"c":16.13,"v":11244},{"d":"2007-07-09","o":16.02,"h":16.2,"l":15.75,"c":15.87,"v":32909},{"d":"2007-07-10","o":15.9,"h":16.04,"l":15.68,"c":15.81,"v":21528},{"d":"2007-07-11","o":16.03,"h":16.03,"l":15.64,"c":15.86,"v":14535},{"d":"2007-07-12","o":15.82,"h":15.88,"l":15.66,"c":15.77,"v":10147},{"d":"2007-07-13","o":15.71,"h":15.93,"l":15.64,"c":15.84,"v":37159},{"d":"2007-07-16","o":15.79,"h":15.81,"l":15.68,"c":15.69,"v":68423},{"d":"2007-07-17","o":15.68,"h":15.85,"l":15.13,"c":15.5,"v":63349},{"d":"2007-07-18","o":15.38,"h":15.56,"l":15.21,"c":15.21,"v":42644},{"d":"2007-07-19","o":15.25,"h":15.61,"l":15.13,"c":15.13,"v":13575},{"d":"2007-07-20","o":15.05,"h":15.39,"l":15.04,"c":15.13,"v":84191},{"d":"2007-07-23","o":15.2,"h":15.42,"l":15.1,"c":15.2,"v":14535},{"d":"2007-07-24","o":15.22,"h":15.22,"l":14.81,"c":14.93,"v":43741},{"d":"2007-07-25","o":14.91,"h":15.13,"l":14.8,"c":15.02,"v":24133},{"d":"2007-07-26","o":15.02,"h":15.21,"l":14.72,"c":14.86,"v":26875},{"d":"2007-07-27","o":14.97,"h":15.15,"l":14.97,"c":14.99,"v":25367},{"d":"2007-07-30","o":15.05,"h":15.06,"l":14.72,"c":15.06,"v":41136},{"d":"2007-07-31","o":15.02,"h":15.49,"l":14.76,"c":14.99,"v":37708},{"d":"2007-08-01","o":15.1,"h":15.1,"l":14.88,"c":15.06,"v":18100},{"d":"2007-08-02","o":15.12,"h":15.2,"l":14.62,"c":14.78,"v":33046},{"d":"2007-08-03","o":14.72,"h":15.05,"l":14.66,"c":14.79,"v":20568},{"d":"2007-08-06","o":14.9,"h":15.08,"l":14.77,"c":14.97,"v":18785},{"d":"2007-08-07","o":14.97,"h":15.26,"l":14.86,"c":15.16,"v":12204},{"d":"2007-08-08","o":15.29,"h":15.83,"l":15.29,"c":15.59,"v":48129},{"d":"2007-08-09","o":15.4,"h":15.75,"l":15.36,"c":15.57,"v":19608},{"d":"2007-08-10","o":15.5,"h":15.8,"l":15.44,"c":15.64,"v":28932},{"d":"2007-08-13","o":15.6,"h":15.85,"l":15.46,"c":15.47,"v":51831},{"d":"2007-08-14","o":15.42,"h":15.85,"l":15.42,"c":15.58,"v":14535},{"d":"2007-08-15","o":15.61,"h":15.86,"l":15.44,"c":15.64,"v":13712},{"d":"2007-08-16","o":15.76,"h":16.2,"l":15.67,"c":15.82,"v":17551},{"d":"2007-08-17","o":16.04,"h":16.3,"l":15.98,"c":15.99,"v":10284},{"d":"2007-08-20","o":15.96,"h":15.99,"l":15.62,"c":15.99,"v":13986},{"d":"2007-08-21","o":16.11,"h":16.26,"l":15.62,"c":16.26,"v":31675},{"d":"2007-08-22","o":16.3,"h":16.3,"l":16.18,"c":16.24,"v":7542},{"d":"2007-08-23","o":16.07,"h":16.2,"l":15.88,"c":16.07,"v":7816},{"d":"2007-08-24","o":16.17,"h":16.28,"l":15.93,"c":16.28,"v":12066},{"d":"2007-08-27","o":16.17,"h":16.48,"l":16.15,"c":16.31,"v":10970},{"d":"2007-08-28","o":16.3,"h":16.3,"l":16.06,"c":16.12,"v":7267},{"d":"2007-08-29","o":16.3,"h":16.45,"l":16.01,"c":16.45,"v":19882},{"d":"2007-08-30","o":16.3,"h":16.47,"l":16.22,"c":16.36,"v":16454},{"d":"2007-08-31","o":16.43,"h":16.58,"l":16.41,"c":16.45,"v":4114},{"d":"2007-09-04","o":16.6,"h":16.6,"l":16.41,"c":16.57,"v":12341},{"d":"2007-09-05","o":16.39,"h":16.56,"l":16.39,"c":16.42,"v":8639},{"d":"2007-09-06","o":16.53,"h":16.56,"l":16.47,"c":16.51,"v":5896},{"d":"2007-09-07","o":16.43,"h":16.47,"l":16.33,"c":16.47,"v":10558},{"d":"2007-09-10","o":16.5,"h":16.5,"l":16.26,"c":16.26,"v":7679},{"d":"2007-09-11","o":16.46,"h":16.48,"l":16.38,"c":16.48,"v":16591},{"d":"2007-09-12","o":16.16,"h":16.51,"l":16.16,"c":16.39,"v":23310},{"d":"2007-09-13","o":16.35,"h":16.5,"l":16.2,"c":16.48,"v":8776},{"d":"2007-09-14","o":16.46,"h":16.52,"l":16.3,"c":16.52,"v":15083},{"d":"2007-09-17","o":16.34,"h":16.96,"l":16.34,"c":16.8,"v":42096},{"d":"2007-09-18","o":17.01,"h":17.6,"l":16.93,"c":17.45,"v":12752},{"d":"2007-09-19","o":17.2,"h":17.95,"l":17.2,"c":17.75,"v":26093},{"d":"2007-09-20","o":17.31,"h":17.81,"l":17.28,"c":17.31,"v":20368},{"d":"2007-09-21","o":17.32,"h":17.65,"l":17.31,"c":17.46,"v":8254},{"d":"2007-09-24","o":17.35,"h":17.58,"l":17.23,"c":17.23,"v":7056},{"d":"2007-09-25","o":17.24,"h":17.24,"l":16.83,"c":17.13,"v":13313},{"d":"2007-09-26","o":17.24,"h":17.65,"l":17.03,"c":17.65,"v":4260},{"d":"2007-09-27","o":17.65,"h":17.65,"l":17.13,"c":17.13,"v":4793},{"d":"2007-09-28","o":17.06,"h":17.25,"l":16.74,"c":16.74,"v":4526},{"d":"2007-10-01","o":17.24,"h":17.42,"l":16.95,"c":17.16,"v":4659},{"d":"2007-10-02","o":16.76,"h":17.46,"l":16.73,"c":17.46,"v":8919},{"d":"2007-10-03","o":17.31,"h":17.31,"l":16.98,"c":17,"v":1997},{"d":"2007-10-04","o":16.99,"h":17.18,"l":16.96,"c":16.96,"v":3994},{"d":"2007-10-05","o":17.14,"h":17.33,"l":17.01,"c":17.33,"v":3195},{"d":"2007-10-08","o":17.3,"h":17.3,"l":16.92,"c":17.06,"v":3195},{"d":"2007-10-09","o":17.04,"h":17.04,"l":16.77,"c":16.94,"v":6523},{"d":"2007-10-10","o":16.87,"h":17.58,"l":16.74,"c":17.49,"v":24761},{"d":"2007-10-11","o":17.49,"h":17.49,"l":16.8,"c":16.8,"v":22232},{"d":"2007-10-12","o":16.81,"h":16.92,"l":16.8,"c":16.8,"v":3728},{"d":"2007-10-15","o":16.74,"h":16.86,"l":16.57,"c":16.66,"v":6390},{"d":"2007-10-16","o":16.56,"h":16.87,"l":16.23,"c":16.23,"v":13845},{"d":"2007-10-17","o":16.14,"h":16.39,"l":15.96,"c":16.19,"v":19037},{"d":"2007-10-18","o":16.27,"h":16.58,"l":16.08,"c":16.38,"v":6923},{"d":"2007-10-19","o":16.5,"h":16.5,"l":15.83,"c":16.09,"v":8919},{"d":"2007-10-22","o":16.15,"h":16.26,"l":15.91,"c":16.14,"v":13313},{"d":"2007-10-23","o":15.92,"h":16.33,"l":15.92,"c":16.33,"v":7988},{"d":"2007-10-24","o":16.58,"h":16.89,"l":15.7,"c":16.34,"v":46195},{"d":"2007-10-25","o":16.56,"h":16.56,"l":15.62,"c":15.92,"v":25028},{"d":"2007-10-26","o":15.97,"h":16.38,"l":15.77,"c":16.25,"v":27158},{"d":"2007-10-29","o":16.35,"h":16.48,"l":16.24,"c":16.35,"v":8786},{"d":"2007-10-30","o":16.26,"h":16.48,"l":15.4,"c":16.37,"v":17573},{"d":"2007-10-31","o":16.34,"h":16.9,"l":16.22,"c":16.9,"v":11449},{"d":"2007-11-01","o":16.2,"h":16.52,"l":16.13,"c":16.15,"v":22498},{"d":"2007-11-02","o":16.4,"h":16.67,"l":15.86,"c":16.33,"v":8919},{"d":"2007-11-05","o":16.11,"h":16.11,"l":15.91,"c":15.94,"v":7721},{"d":"2007-11-06","o":16.15,"h":16.47,"l":15.76,"c":16.47,"v":19969},{"d":"2007-11-07","o":16.42,"h":16.6,"l":16.2,"c":16.2,"v":11049},{"d":"2007-11-08","o":16.37,"h":16.43,"l":16.27,"c":16.35,"v":7056},{"d":"2007-11-09","o":16.23,"h":16.24,"l":15.9,"c":16.1,"v":14378},{"d":"2007-11-12","o":16.17,"h":16.26,"l":15.96,"c":16.2,"v":14644},{"d":"2007-11-13","o":16.23,"h":16.32,"l":16.01,"c":16.21,"v":14910},{"d":"2007-11-14","o":16.14,"h":16.24,"l":16.01,"c":16.01,"v":15309},{"d":"2007-11-15","o":16.08,"h":16.08,"l":15.92,"c":15.99,"v":11049},{"d":"2007-11-16","o":15.98,"h":16.18,"l":15.95,"c":16.1,"v":5591},{"d":"2007-11-19","o":16.14,"h":16.14,"l":15.95,"c":15.96,"v":5458},{"d":"2007-11-20","o":16.32,"h":16.35,"l":15.98,"c":16,"v":27158},{"d":"2007-11-21","o":16.22,"h":16.32,"l":15.98,"c":16.11,"v":23031},{"d":"2007-11-23","o":16.11,"h":16.53,"l":16.11,"c":16.4,"v":4127},{"d":"2007-11-26","o":16.47,"h":16.5,"l":16.07,"c":16.07,"v":8387},{"d":"2007-11-27","o":16.14,"h":16.48,"l":16.14,"c":16.3,"v":7854},{"d":"2007-11-28","o":16.44,"h":16.71,"l":16.41,"c":16.6,"v":16508},{"d":"2007-11-29","o":16.6,"h":17.16,"l":16.44,"c":17.01,"v":31684},{"d":"2007-11-30","o":16.2,"h":17.16,"l":16.01,"c":16.14,"v":42467},{"d":"2007-12-03","o":16.3,"h":16.63,"l":16.3,"c":16.6,"v":18238},{"d":"2007-12-04","o":16.62,"h":16.74,"l":16.49,"c":16.63,"v":8520},{"d":"2007-12-05","o":16.7,"h":16.78,"l":16.35,"c":16.38,"v":33947},{"d":"2007-12-06","o":16.32,"h":16.91,"l":16.28,"c":16.76,"v":27557},{"d":"2007-12-07","o":16.8,"h":16.8,"l":16.35,"c":16.6,"v":9186},{"d":"2007-12-10","o":16.68,"h":16.92,"l":16.06,"c":16.5,"v":22232},{"d":"2007-12-11","o":16.62,"h":16.62,"l":16.23,"c":16.53,"v":12114},{"d":"2007-12-12","o":16.53,"h":16.82,"l":16.37,"c":16.53,"v":13579},{"d":"2007-12-13","o":16.43,"h":16.43,"l":16.24,"c":16.38,"v":7588},{"d":"2007-12-14","o":16.38,"h":17.13,"l":16.14,"c":16.48,"v":63101},{"d":"2007-12-17","o":16.56,"h":16.86,"l":16.24,"c":16.86,"v":23829},{"d":"2007-12-18","o":16.95,"h":16.95,"l":16.12,"c":16.29,"v":15709},{"d":"2007-12-19","o":16.23,"h":16.47,"l":16.05,"c":16.45,"v":9851},{"d":"2007-12-20","o":16.44,"h":16.44,"l":15.86,"c":15.94,"v":14244},{"d":"2007-12-21","o":15.96,"h":16.32,"l":15.96,"c":16.22,"v":28888},{"d":"2007-12-24","o":16.12,"h":16.48,"l":16.11,"c":16.15,"v":8387},{"d":"2007-12-26","o":16.48,"h":16.82,"l":16.16,"c":16.73,"v":30619},{"d":"2007-12-27","o":16.68,"h":16.76,"l":16.58,"c":16.71,"v":7189},{"d":"2007-12-28","o":16.79,"h":16.79,"l":15.92,"c":16.11,"v":16774},{"d":"2007-12-31","o":15.98,"h":16.44,"l":15.98,"c":16.14,"v":8653},{"d":"2008-01-02","o":16.47,"h":16.49,"l":15.86,"c":15.96,"v":20235},{"d":"2008-01-03","o":15.92,"h":16.25,"l":15.68,"c":15.86,"v":30619},{"d":"2008-01-04","o":15.92,"h":16.2,"l":15.49,"c":15.57,"v":15842},{"d":"2008-01-07","o":15.93,"h":16.12,"l":15.42,"c":15.59,"v":25427},{"d":"2008-01-08","o":15.89,"h":16.13,"l":15.5,"c":15.81,"v":18105},{"d":"2008-01-09","o":15.95,"h":16.32,"l":15.41,"c":16.26,"v":49123},{"d":"2008-01-10","o":16.06,"h":16.82,"l":15.5,"c":16.64,"v":24362},{"d":"2008-01-11","o":16.51,"h":16.86,"l":15.92,"c":15.92,"v":29021},{"d":"2008-01-14","o":16.12,"h":16.34,"l":15.92,"c":16.2,"v":20102},{"d":"2008-01-15","o":16.08,"h":16.23,"l":15.92,"c":15.92,"v":15309},{"d":"2008-01-16","o":16.52,"h":16.74,"l":15.81,"c":16.66,"v":43000},{"d":"2008-01-17","o":16.74,"h":16.74,"l":15.78,"c":16.15,"v":25959},{"d":"2008-01-18","o":16.19,"h":16.19,"l":14.6,"c":15.32,"v":60705},{"d":"2008-01-22","o":14.99,"h":15.98,"l":14.47,"c":14.84,"v":19569},{"d":"2008-01-23","o":14.52,"h":16.71,"l":14.52,"c":16.55,"v":67894},{"d":"2008-01-24","o":16.53,"h":16.86,"l":16.52,"c":16.65,"v":12780},{"d":"2008-01-25","o":16.44,"h":16.74,"l":15.96,"c":16.06,"v":35145},{"d":"2008-01-28","o":16.19,"h":16.52,"l":15.62,"c":16.52,"v":14378},{"d":"2008-01-29","o":16.07,"h":16.49,"l":15.95,"c":16.49,"v":5325},{"d":"2008-01-30","o":16.2,"h":16.47,"l":15.95,"c":16.29,"v":8254},{"d":"2008-01-31","o":16.14,"h":16.53,"l":16.05,"c":16.53,"v":11183},{"d":"2008-02-01","o":16.39,"h":16.89,"l":16.01,"c":16.66,"v":45263},{"d":"2008-02-04","o":16.74,"h":17.1,"l":16.07,"c":16.5,"v":185311},{"d":"2008-02-05","o":16.47,"h":16.57,"l":16.31,"c":16.54,"v":8653},{"d":"2008-02-06","o":16.57,"h":17.09,"l":16.38,"c":16.44,"v":65098},{"d":"2008-02-07","o":16.26,"h":16.49,"l":16.26,"c":16.36,"v":5591},{"d":"2008-02-08","o":16.3,"h":16.53,"l":16.3,"c":16.45,"v":666},{"d":"2008-02-11","o":16.33,"h":16.55,"l":16.26,"c":16.26,"v":12780},{"d":"2008-02-12","o":16.38,"h":16.6,"l":16.29,"c":16.38,"v":6656},{"d":"2008-02-13","o":16.32,"h":16.52,"l":16.28,"c":16.38,"v":13978},{"d":"2008-02-14","o":16.29,"h":16.29,"l":16.08,"c":16.08,"v":11715},{"d":"2008-02-15","o":16.14,"h":16.19,"l":16.07,"c":16.08,"v":2529},{"d":"2008-02-19","o":16.07,"h":16.07,"l":15.68,"c":15.92,"v":9984},{"d":"2008-02-20","o":15.92,"h":16.15,"l":15.6,"c":16.13,"v":78012},{"d":"2008-02-21","o":16.08,"h":16.52,"l":16.08,"c":16.52,"v":8520},{"d":"2008-02-22","o":16.5,"h":16.71,"l":15.98,"c":16.62,"v":6923},{"d":"2008-02-25","o":16.64,"h":16.74,"l":16.37,"c":16.68,"v":4260},{"d":"2008-02-26","o":16.77,"h":16.88,"l":16.35,"c":16.88,"v":8653},{"d":"2008-02-27","o":16.48,"h":16.67,"l":16.23,"c":16.67,"v":3328},{"d":"2008-02-28","o":16.54,"h":16.6,"l":15.98,"c":16.29,"v":4393},{"d":"2008-02-29","o":16.1,"h":16.1,"l":15.64,"c":15.71,"v":10118},{"d":"2008-03-03","o":15.71,"h":15.71,"l":15.11,"c":15.11,"v":23031},{"d":"2008-03-04","o":15.06,"h":15.22,"l":14.47,"c":14.84,"v":94519},{"d":"2008-03-05","o":14.66,"h":15.13,"l":14.66,"c":15.1,"v":28489},{"d":"2008-03-06","o":15.1,"h":15.1,"l":14.54,"c":14.97,"v":70557},{"d":"2008-03-07","o":14.51,"h":14.79,"l":13.96,"c":14.75,"v":29554},{"d":"2008-03-10","o":14.75,"h":14.96,"l":14.57,"c":14.96,"v":16907},{"d":"2008-03-11","o":15.13,"h":15.38,"l":15.03,"c":15.32,"v":15443},{"d":"2008-03-12","o":15.29,"h":15.44,"l":15.17,"c":15.24,"v":35012},{"d":"2008-03-13","o":15.26,"h":15.89,"l":15.21,"c":15.89,"v":29820},{"d":"2008-03-14","o":15.83,"h":15.92,"l":15.13,"c":15.87,"v":38074},{"d":"2008-03-17","o":15.8,"h":16.5,"l":15.8,"c":16.26,"v":27024},{"d":"2008-03-18","o":16.29,"h":16.6,"l":16.26,"c":16.47,"v":13845},{"d":"2008-03-19","o":16.47,"h":16.47,"l":16.03,"c":16.47,"v":18371},{"d":"2008-03-20","o":16.58,"h":16.89,"l":16.58,"c":16.86,"v":26625},{"d":"2008-03-24","o":16.86,"h":17.2,"l":16.6,"c":17.16,"v":33415},{"d":"2008-03-25","o":17.09,"h":17.65,"l":16.8,"c":17.54,"v":24628},{"d":"2008-03-26","o":17.65,"h":17.65,"l":17.25,"c":17.4,"v":7721},{"d":"2008-03-27","o":17.29,"h":17.35,"l":17,"c":17.16,"v":11449},{"d":"2008-03-28","o":17.56,"h":17.56,"l":17.03,"c":17.46,"v":19170},{"d":"2008-03-31","o":17.46,"h":17.65,"l":16.89,"c":16.89,"v":13313},{"d":"2008-04-01","o":16.87,"h":17.35,"l":16.8,"c":17.18,"v":26226},{"d":"2008-04-02","o":16.93,"h":17.38,"l":16.75,"c":17.3,"v":17173},{"d":"2008-04-03","o":17.19,"h":17.25,"l":17.19,"c":17.25,"v":5591},{"d":"2008-04-04","o":17.31,"h":17.31,"l":17.04,"c":17.14,"v":2929},{"d":"2008-04-07","o":17.09,"h":17.09,"l":16.58,"c":16.8,"v":15176},{"d":"2008-04-08","o":16.59,"h":16.62,"l":16.4,"c":16.58,"v":3861},{"d":"2008-04-09","o":16.45,"h":16.53,"l":16.39,"c":16.39,"v":7189},{"d":"2008-04-10","o":16.45,"h":16.55,"l":16.33,"c":16.55,"v":18371},{"d":"2008-04-11","o":16.56,"h":16.62,"l":16.36,"c":16.36,"v":3728},{"d":"2008-04-14","o":16.39,"h":16.71,"l":16.35,"c":16.71,"v":3195},{"d":"2008-04-15","o":16.33,"h":17.01,"l":16.15,"c":17.01,"v":22764},{"d":"2008-04-16","o":16.98,"h":17.07,"l":16.69,"c":16.94,"v":29021},{"d":"2008-04-17","o":17.13,"h":17.65,"l":17.01,"c":17.65,"v":28089},{"d":"2008-04-18","o":17.65,"h":18.25,"l":17.64,"c":18.03,"v":15043},{"d":"2008-04-21","o":18.03,"h":18.22,"l":17.85,"c":18.18,"v":18105},{"d":"2008-04-22","o":18.03,"h":18.03,"l":17.38,"c":17.41,"v":12780},{"d":"2008-04-23","o":17.48,"h":17.95,"l":17.45,"c":17.45,"v":8254},{"d":"2008-04-24","o":17.46,"h":17.84,"l":17.45,"c":17.84,"v":1997},{"d":"2008-04-25","o":17.77,"h":17.77,"l":17.41,"c":17.54,"v":10384},{"d":"2008-04-28","o":17.55,"h":17.68,"l":17.2,"c":17.64,"v":12913},{"d":"2008-04-29","o":17.57,"h":17.69,"l":17.31,"c":17.45,"v":13579},{"d":"2008-04-30","o":17.59,"h":17.74,"l":17.25,"c":17.46,"v":14644},{"d":"2008-05-01","o":17.47,"h":17.58,"l":17.34,"c":17.46,"v":19037},{"d":"2008-05-02","o":17.48,"h":17.61,"l":17.28,"c":17.46,"v":9319},{"d":"2008-05-05","o":17.49,"h":17.61,"l":16.91,"c":17.19,"v":17040},{"d":"2008-05-06","o":17.23,"h":17.46,"l":17.08,"c":17.46,"v":27424},{"d":"2008-05-07","o":17.55,"h":17.57,"l":16.99,"c":16.99,"v":16108},{"d":"2008-05-08","o":16.99,"h":17.28,"l":16.82,"c":17.28,"v":12514},{"d":"2008-05-09","o":16.83,"h":17.3,"l":16.81,"c":17.14,"v":11316},{"d":"2008-05-12","o":17.15,"h":17.43,"l":17.01,"c":17.28,"v":10384},{"d":"2008-05-13","o":17.25,"h":17.43,"l":17.16,"c":17.28,"v":12514},{"d":"2008-05-14","o":17.31,"h":17.37,"l":17.22,"c":17.33,"v":10118},{"d":"2008-05-15","o":17.3,"h":17.4,"l":17.22,"c":17.31,"v":5991},{"d":"2008-05-16","o":17.21,"h":17.41,"l":17.2,"c":17.34,"v":8653},{"d":"2008-05-19","o":17.21,"h":17.46,"l":16.9,"c":16.98,"v":35278},{"d":"2008-05-20","o":17.08,"h":17.08,"l":16.68,"c":16.89,"v":13046},{"d":"2008-05-21","o":16.82,"h":17.06,"l":16.82,"c":16.87,"v":14777},{"d":"2008-05-22","o":17,"h":17.11,"l":16.79,"c":17.11,"v":9851},{"d":"2008-05-23","o":17.07,"h":17.15,"l":16.95,"c":17.1,"v":8387},{"d":"2008-05-27","o":17.13,"h":17.13,"l":16.8,"c":17.11,"v":12514},{"d":"2008-05-28","o":17.1,"h":17.1,"l":16.94,"c":17.02,"v":7721},{"d":"2008-05-29","o":16.44,"h":17.08,"l":16.44,"c":16.98,"v":10118},{"d":"2008-05-30","o":17.05,"h":17.22,"l":16.73,"c":16.9,"v":19303},{"d":"2008-06-02","o":16.97,"h":16.97,"l":16.56,"c":16.59,"v":14244},{"d":"2008-06-03","o":16.52,"h":16.81,"l":16.34,"c":16.81,"v":24229},{"d":"2008-06-04","o":16.65,"h":16.86,"l":16.41,"c":16.41,"v":31151},{"d":"2008-06-05","o":16.38,"h":16.81,"l":16.38,"c":16.81,"v":18904},{"d":"2008-06-06","o":16.82,"h":17.46,"l":16.71,"c":16.88,"v":8653},{"d":"2008-06-09","o":16.98,"h":16.98,"l":16.57,"c":16.68,"v":4127},{"d":"2008-06-10","o":16.76,"h":16.9,"l":16.53,"c":16.75,"v":7189},{"d":"2008-06-11","o":16.71,"h":16.74,"l":16.68,"c":16.74,"v":7854},{"d":"2008-06-12","o":16.91,"h":17.4,"l":16.58,"c":17.01,"v":22764},{"d":"2008-06-13","o":17.22,"h":17.95,"l":16.59,"c":17.8,"v":42334},{"d":"2008-06-16","o":17.8,"h":17.8,"l":17.38,"c":17.59,"v":27823},{"d":"2008-06-17","o":17.54,"h":17.58,"l":17.31,"c":17.31,"v":15842},{"d":"2008-06-18","o":17.4,"h":17.49,"l":17.15,"c":17.38,"v":11981},{"d":"2008-06-19","o":17.52,"h":17.52,"l":16.98,"c":17.22,"v":14910},{"d":"2008-06-20","o":17.2,"h":17.2,"l":16.49,"c":16.68,"v":28489},{"d":"2008-06-23","o":16.94,"h":16.94,"l":15.9,"c":16.17,"v":18238},{"d":"2008-06-24","o":16.29,"h":16.29,"l":15.4,"c":15.88,"v":57776},{"d":"2008-06-25","o":15.83,"h":16.11,"l":15.8,"c":15.8,"v":12780},{"d":"2008-06-26","o":15.7,"h":16.06,"l":15.02,"c":15.02,"v":9319},{"d":"2008-06-27","o":15.4,"h":15.4,"l":14.48,"c":14.48,"v":1194935},{"d":"2008-06-30","o":14.65,"h":15.14,"l":13.62,"c":13.62,"v":78810},{"d":"2008-07-01","o":13.52,"h":14.26,"l":13.48,"c":14.06,"v":66962},{"d":"2008-07-02","o":14.12,"h":14.53,"l":13.75,"c":13.75,"v":50854},{"d":"2008-07-03","o":13.84,"h":14.11,"l":13.52,"c":13.96,"v":14644},{"d":"2008-07-07","o":13.9,"h":13.99,"l":13.61,"c":13.77,"v":77213},{"d":"2008-07-08","o":13.66,"h":14.6,"l":13.61,"c":14.6,"v":63101},{"d":"2008-07-09","o":14.46,"h":14.98,"l":14.23,"c":14.23,"v":23696},{"d":"2008-07-10","o":14.22,"h":14.64,"l":14.22,"c":14.53,"v":27557},{"d":"2008-07-11","o":14.47,"h":14.99,"l":14.42,"c":14.97,"v":42201},{"d":"2008-07-14","o":14.99,"h":15.73,"l":14.55,"c":15.53,"v":20501},{"d":"2008-07-15","o":15.4,"h":17.23,"l":14.93,"c":16.54,"v":50321},{"d":"2008-07-16","o":16.55,"h":16.79,"l":15.17,"c":16.69,"v":43266},{"d":"2008-07-17","o":16.83,"h":17.27,"l":16.35,"c":17.01,"v":61371},{"d":"2008-07-18","o":16.94,"h":17.09,"l":16.16,"c":16.36,"v":32083},{"d":"2008-07-21","o":16.44,"h":16.51,"l":16.17,"c":16.32,"v":9186},{"d":"2008-07-22","o":16.42,"h":17.25,"l":16.12,"c":17.22,"v":33415},{"d":"2008-07-23","o":17.24,"h":17.28,"l":16.15,"c":16.78,"v":52585},{"d":"2008-07-24","o":16.89,"h":17.22,"l":15.82,"c":15.82,"v":73885},{"d":"2008-07-25","o":15.9,"h":16.65,"l":15.62,"c":15.85,"v":24096},{"d":"2008-07-28","o":15.79,"h":16.44,"l":15.79,"c":16.09,"v":11049},{"d":"2008-07-29","o":16.19,"h":17.18,"l":16.19,"c":16.86,"v":32216},{"d":"2008-07-30","o":17.15,"h":17.26,"l":16.44,"c":16.76,"v":27690},{"d":"2008-07-31","o":16.89,"h":17.2,"l":16.28,"c":17.17,"v":19569},{"d":"2008-08-01","o":17.2,"h":17.27,"l":16.75,"c":16.95,"v":14111},{"d":"2008-08-04","o":16.88,"h":17.26,"l":15.29,"c":16.68,"v":33281},{"d":"2008-08-05","o":16.77,"h":17.27,"l":16.29,"c":17.25,"v":20768},{"d":"2008-08-06","o":17.18,"h":17.5,"l":16.9,"c":17.33,"v":33681},{"d":"2008-08-07","o":17.26,"h":17.42,"l":16.88,"c":16.98,"v":32349},{"d":"2008-08-08","o":16.9,"h":17.83,"l":16.84,"c":17.77,"v":67495},{"d":"2008-08-11","o":17.77,"h":18.22,"l":17.47,"c":18.22,"v":29154},{"d":"2008-08-12","o":18.14,"h":18.37,"l":17.51,"c":18.2,"v":22365},{"d":"2008-08-13","o":18.13,"h":18.42,"l":17.93,"c":18.36,"v":25028},{"d":"2008-08-14","o":18.2,"h":18.37,"l":17.86,"c":18.01,"v":35545},{"d":"2008-08-15","o":18.46,"h":18.59,"l":17.61,"c":18.42,"v":34346},{"d":"2008-08-18","o":18.43,"h":18.45,"l":17.68,"c":17.92,"v":16641},{"d":"2008-08-19","o":17.84,"h":18.37,"l":17.66,"c":18.22,"v":15709},{"d":"2008-08-20","o":18.29,"h":18.39,"l":17.65,"c":17.92,"v":18504},{"d":"2008-08-21","o":17.77,"h":17.91,"l":17.49,"c":17.49,"v":9186},{"d":"2008-08-22","o":17.56,"h":17.98,"l":17.24,"c":17.98,"v":16374},{"d":"2008-08-25","o":17.9,"h":17.9,"l":17.19,"c":17.4,"v":15309},{"d":"2008-08-26","o":17.34,"h":18.08,"l":17.34,"c":17.59,"v":7588},{"d":"2008-08-27","o":17.55,"h":18.23,"l":17.55,"c":18.22,"v":40071},{"d":"2008-08-28","o":18.06,"h":19.03,"l":17.98,"c":19.03,"v":58176},{"d":"2008-08-29","o":18.95,"h":18.95,"l":18.27,"c":18.54,"v":16907},{"d":"2008-09-02","o":18.75,"h":18.97,"l":17.89,"c":18.97,"v":15576},{"d":"2008-09-03","o":18.91,"h":18.91,"l":18.13,"c":18.55,"v":11981},{"d":"2008-09-04","o":18.4,"h":18.81,"l":18.21,"c":18.81,"v":13712},{"d":"2008-09-05","o":18.7,"h":19.12,"l":18.58,"c":19.12,"v":9186},{"d":"2008-09-08","o":19.15,"h":20.28,"l":19.15,"c":19.63,"v":43000},{"d":"2008-09-09","o":19.55,"h":19.92,"l":19.26,"c":19.73,"v":21833},{"d":"2008-09-10","o":19.92,"h":20.28,"l":19.92,"c":20.09,"v":37941},{"d":"2008-09-11","o":19.88,"h":20.25,"l":19.26,"c":20.09,"v":34879},{"d":"2008-09-12","o":20.06,"h":20.28,"l":20.01,"c":20.18,"v":9319},{"d":"2008-09-15","o":20.09,"h":20.36,"l":19.71,"c":20.18,"v":32882},{"d":"2008-09-16","o":20.31,"h":20.36,"l":19.7,"c":20.33,"v":67628},{"d":"2008-09-17","o":20.15,"h":20.28,"l":18.1,"c":18.54,"v":30086},{"d":"2008-09-18","o":18.91,"h":21.41,"l":18.39,"c":21.27,"v":99045},{"d":"2008-09-19","o":24.58,"h":24.58,"l":19.14,"c":21.22,"v":1731},{"d":"2008-09-22","o":20.09,"h":20.94,"l":18.04,"c":19.26,"v":70024},{"d":"2008-09-23","o":19.31,"h":19.76,"l":18.03,"c":19.62,"v":24096},{"d":"2008-09-24","o":19.23,"h":20.62,"l":19.23,"c":20.45,"v":11848},{"d":"2008-09-25","o":20.41,"h":20.66,"l":19.87,"c":20.2,"v":36210},{"d":"2008-09-26","o":19.54,"h":21.03,"l":19.54,"c":20.97,"v":21833},{"d":"2008-09-29","o":20.32,"h":21.78,"l":17.13,"c":17.13,"v":27291},{"d":"2008-09-30","o":18.58,"h":22.09,"l":18.58,"c":22.09,"v":27823},{"d":"2008-10-01","o":20.65,"h":21.97,"l":20.14,"c":21.8,"v":18904},{"d":"2008-10-02","o":21.67,"h":21.96,"l":21.15,"c":21.39,"v":21300},{"d":"2008-10-03","o":21.41,"h":21.78,"l":21.11,"c":21.45,"v":21433},{"d":"2008-10-06","o":21.11,"h":21.41,"l":20.17,"c":21.24,"v":27823},{"d":"2008-10-07","o":21.24,"h":21.24,"l":18.4,"c":18.67,"v":23430},{"d":"2008-10-08","o":21.03,"h":21.05,"l":17.28,"c":20.14,"v":37941},{"d":"2008-10-09","o":20.27,"h":20.27,"l":17.28,"c":17.28,"v":24628},{"d":"2008-10-10","o":17.12,"h":19.53,"l":16.8,"c":19.53,"v":43266},{"d":"2008-10-13","o":19.53,"h":20.73,"l":19.16,"c":20.73,"v":41269},{"d":"2008-10-14","o":20.86,"h":20.86,"l":19.17,"c":20.01,"v":14244},{"d":"2008-10-15","o":19.31,"h":19.76,"l":18.34,"c":18.72,"v":96649},{"d":"2008-10-16","o":19,"h":21.03,"l":18.14,"c":20.99,"v":48458},{"d":"2008-10-17","o":20.18,"h":21.03,"l":20.18,"c":20.21,"v":51786},{"d":"2008-10-20","o":20.87,"h":20.87,"l":19.61,"c":20.46,"v":23829},{"d":"2008-10-21","o":19.91,"h":19.91,"l":18.73,"c":18.9,"v":21300},{"d":"2008-10-22","o":18.72,"h":18.86,"l":17.7,"c":17.8,"v":35411},{"d":"2008-10-23","o":17.9,"h":18.85,"l":17.5,"c":17.95,"v":19303},{"d":"2008-10-24","o":16.9,"h":18.33,"l":16.9,"c":17.86,"v":6789},{"d":"2008-10-27","o":17.66,"h":17.93,"l":16.9,"c":17.29,"v":19170},{"d":"2008-10-28","o":17.9,"h":18.69,"l":17.35,"c":17.82,"v":47526},{"d":"2008-10-29","o":17.68,"h":18.04,"l":17.31,"c":17.47,"v":28089},{"d":"2008-10-30","o":17.95,"h":19.19,"l":17.65,"c":19.19,"v":23031},{"d":"2008-10-31","o":19.4,"h":21.02,"l":18.65,"c":19.52,"v":27158},{"d":"2008-11-03","o":19.36,"h":20.97,"l":19.36,"c":20.66,"v":14777},{"d":"2008-11-04","o":20.81,"h":20.96,"l":19.61,"c":20.42,"v":22498},{"d":"2008-11-05","o":20.04,"h":20.94,"l":19.75,"c":19.84,"v":28622},{"d":"2008-11-06","o":19.58,"h":20,"l":18.83,"c":18.94,"v":14511},{"d":"2008-11-07","o":19.17,"h":20,"l":18.81,"c":19.2,"v":10783},{"d":"2008-11-10","o":19.56,"h":20.98,"l":18.07,"c":18.17,"v":16907},{"d":"2008-11-11","o":18.16,"h":18.59,"l":17.66,"c":18.4,"v":20634},{"d":"2008-11-12","o":18.01,"h":18.69,"l":18.01,"c":18.28,"v":25161},{"d":"2008-11-13","o":18.52,"h":20.21,"l":17.72,"c":20.09,"v":54448},{"d":"2008-11-14","o":19.73,"h":20.74,"l":18.84,"c":19.58,"v":45795},{"d":"2008-11-17","o":19.39,"h":20.05,"l":18.82,"c":19.59,"v":10517},{"d":"2008-11-18","o":19.91,"h":19.91,"l":18.78,"c":19.89,"v":35545},{"d":"2008-11-19","o":19.6,"h":20.56,"l":18.98,"c":19.01,"v":23696},{"d":"2008-11-20","o":18.76,"h":19.49,"l":18.05,"c":18.25,"v":32483},{"d":"2008-11-21","o":18.56,"h":19.85,"l":16.65,"c":18.38,"v":88795},{"d":"2008-11-24","o":18.4,"h":19.76,"l":18.01,"c":19.28,"v":115287},{"d":"2008-11-25","o":19.6,"h":20.09,"l":18.82,"c":19.84,"v":160017},{"d":"2008-11-26","o":19.3,"h":21.74,"l":18.86,"c":21.74,"v":78544},{"d":"2008-11-28","o":21.51,"h":21.77,"l":20.42,"c":21.77,"v":20368},{"d":"2008-12-01","o":21.41,"h":21.41,"l":17.87,"c":17.9,"v":84801},{"d":"2008-12-02","o":18.35,"h":19.13,"l":17.92,"c":18.83,"v":58708},{"d":"2008-12-03","o":18.29,"h":19.92,"l":18.01,"c":19.49,"v":47393},{"d":"2008-12-04","o":19.67,"h":20.89,"l":19.29,"c":19.29,"v":43000},{"d":"2008-12-05","o":19.09,"h":19.53,"l":18.38,"c":19.34,"v":53650},{"d":"2008-12-08","o":19.53,"h":19.86,"l":18.75,"c":19.53,"v":31950},{"d":"2008-12-09","o":19.23,"h":19.88,"l":18.49,"c":18.52,"v":38606},{"d":"2008-12-10","o":18.78,"h":19.03,"l":18.39,"c":18.78,"v":22365},{"d":"2008-12-11","o":18.53,"h":19.18,"l":17.65,"c":18.34,"v":22631},{"d":"2008-12-12","o":18.01,"h":18.32,"l":17.78,"c":18.03,"v":39671},{"d":"2008-12-15","o":18.23,"h":18.25,"l":17.06,"c":17.51,"v":25427},{"d":"2008-12-16","o":17.99,"h":18.03,"l":17.44,"c":18.02,"v":89993},{"d":"2008-12-17","o":17.74,"h":18.22,"l":17.35,"c":17.95,"v":23430},{"d":"2008-12-18","o":17.73,"h":18.21,"l":17.69,"c":17.96,"v":22498},{"d":"2008-12-19","o":18.37,"h":18.37,"l":17.29,"c":17.46,"v":146305},{"d":"2008-12-22","o":17.68,"h":18.2,"l":17.46,"c":17.65,"v":72287},{"d":"2008-12-23","o":17.91,"h":18.01,"l":17.28,"c":17.71,"v":19836},{"d":"2008-12-24","o":17.67,"h":17.78,"l":17.32,"c":17.67,"v":8653},{"d":"2008-12-26","o":17.85,"h":18.03,"l":17.85,"c":18.03,"v":7189},{"d":"2008-12-29","o":18.08,"h":18.21,"l":17.89,"c":17.92,"v":15709},{"d":"2008-12-30","o":18.2,"h":18.25,"l":17.65,"c":18.1,"v":34879},{"d":"2008-12-31","o":18.21,"h":19.01,"l":18.03,"c":18.88,"v":31551},{"d":"2009-01-02","o":18.94,"h":18.94,"l":18.16,"c":18.43,"v":69758},{"d":"2009-01-05","o":18.55,"h":18.68,"l":18.34,"c":18.4,"v":15176},{"d":"2009-01-06","o":18.56,"h":18.56,"l":18.1,"c":18.22,"v":14644},{"d":"2009-01-07","o":18.25,"h":18.36,"l":18.11,"c":18.13,"v":30086},{"d":"2009-01-08","o":18.1,"h":18.88,"l":17.95,"c":18.61,"v":68293},{"d":"2009-01-09","o":18.65,"h":18.65,"l":18.19,"c":18.29,"v":21966},{"d":"2009-01-12","o":18.26,"h":18.59,"l":18.04,"c":18.29,"v":21300},{"d":"2009-01-13","o":18.23,"h":18.85,"l":17.87,"c":18.85,"v":22232},{"d":"2009-01-14","o":18.43,"h":18.55,"l":17.93,"c":18.37,"v":26226},{"d":"2009-01-15","o":18.42,"h":18.77,"l":18.08,"c":18.61,"v":40204},{"d":"2009-01-16","o":18.5,"h":18.69,"l":17.3,"c":17.82,"v":72420},{"d":"2009-01-20","o":17.53,"h":17.53,"l":15.97,"c":15.97,"v":43399},{"d":"2009-01-21","o":16.14,"h":17.1,"l":15.59,"c":16.97,"v":52585},{"d":"2009-01-22","o":16.68,"h":17.54,"l":16.38,"c":17.51,"v":27024},{"d":"2009-01-23","o":17.13,"h":18.01,"l":16.53,"c":17.04,"v":35944},{"d":"2009-01-26","o":17.01,"h":17.65,"l":16.87,"c":17.21,"v":23031},{"d":"2009-01-27","o":17.22,"h":17.73,"l":17.22,"c":17.64,"v":18638},{"d":"2009-01-28","o":17.81,"h":18.86,"l":17.81,"c":18.62,"v":40736},{"d":"2009-01-29","o":18.46,"h":18.55,"l":17.48,"c":17.91,"v":12780},{"d":"2009-01-30","o":17.99,"h":18.3,"l":17.52,"c":17.68,"v":27158},{"d":"2009-02-02","o":17.59,"h":18.86,"l":17.31,"c":18.85,"v":47526},{"d":"2009-02-03","o":18.86,"h":19.12,"l":18.33,"c":18.87,"v":39405},{"d":"2009-02-04","o":18.88,"h":19.34,"l":18.61,"c":18.73,"v":25294},{"d":"2009-02-05","o":18.66,"h":19.31,"l":18.5,"c":18.85,"v":24229},{"d":"2009-02-06","o":18.88,"h":19.52,"l":18.25,"c":19.48,"v":51653},{"d":"2009-02-09","o":19.34,"h":19.48,"l":18.99,"c":19.28,"v":11981},{"d":"2009-02-10","o":19.11,"h":19.31,"l":18.11,"c":18.26,"v":32483},{"d":"2009-02-11","o":18.4,"h":18.76,"l":18.07,"c":18.48,"v":18238},{"d":"2009-02-12","o":18.28,"h":18.43,"l":17.74,"c":18.34,"v":16907},{"d":"2009-02-13","o":18.45,"h":18.67,"l":18.24,"c":18.46,"v":13712},{"d":"2009-02-17","o":18.17,"h":18.17,"l":17.28,"c":17.38,"v":31418},{"d":"2009-02-18","o":17.58,"h":17.58,"l":16.17,"c":16.52,"v":38740},{"d":"2009-02-19","o":16.66,"h":16.66,"l":15.7,"c":16.05,"v":30353},{"d":"2009-02-20","o":15.98,"h":16.32,"l":15.82,"c":16.13,"v":23031},{"d":"2009-02-23","o":16.32,"h":16.77,"l":15.44,"c":15.44,"v":31418},{"d":"2009-02-24","o":15.6,"h":17.19,"l":14.65,"c":17.16,"v":43665},{"d":"2009-02-25","o":17.12,"h":18.48,"l":16.73,"c":17.65,"v":107965},{"d":"2009-02-26","o":17.74,"h":18.98,"l":17.58,"c":18.04,"v":91723},{"d":"2009-02-27","o":17.71,"h":18.13,"l":17.28,"c":17.7,"v":32216},{"d":"2009-03-02","o":17.15,"h":17.27,"l":16.54,"c":16.62,"v":31817},{"d":"2009-03-03","o":16.98,"h":17.86,"l":16.56,"c":16.61,"v":26758},{"d":"2009-03-04","o":16.82,"h":16.98,"l":15.56,"c":16.4,"v":39272},{"d":"2009-03-05","o":16.07,"h":16.65,"l":15.4,"c":15.4,"v":54715},{"d":"2009-03-06","o":15.56,"h":16.4,"l":14.84,"c":15.47,"v":68826},{"d":"2009-03-09","o":15.26,"h":15.77,"l":15.02,"c":15.09,"v":47925},{"d":"2009-03-10","o":15.68,"h":16.49,"l":15.48,"c":16.29,"v":57643},{"d":"2009-03-11","o":16.35,"h":16.56,"l":15.38,"c":15.38,"v":18904},{"d":"2009-03-12","o":15.35,"h":16.67,"l":15.11,"c":16.56,"v":37275},{"d":"2009-03-13","o":16.73,"h":17.21,"l":16.27,"c":16.78,"v":34879},{"d":"2009-03-16","o":17.02,"h":17.28,"l":16.47,"c":16.78,"v":74950},{"d":"2009-03-17","o":16.89,"h":17.13,"l":16.55,"c":17.13,"v":31817},{"d":"2009-03-18","o":17.01,"h":17.84,"l":16.62,"c":17.71,"v":52718},{"d":"2009-03-19","o":17.89,"h":18.02,"l":16.76,"c":17.83,"v":35678},{"d":"2009-03-20","o":18.01,"h":18.03,"l":17.04,"c":17.05,"v":65365},{"d":"2009-03-23","o":17.35,"h":19.46,"l":17.1,"c":19.45,"v":62968},{"d":"2009-03-24","o":19.13,"h":19.15,"l":17.65,"c":17.71,"v":18371},{"d":"2009-03-25","o":17.89,"h":18.63,"l":17.32,"c":18.14,"v":25959},{"d":"2009-03-26","o":18.34,"h":19.06,"l":18.22,"c":19.06,"v":26226},{"d":"2009-03-27","o":18.76,"h":19.11,"l":17.83,"c":17.87,"v":25959},{"d":"2009-03-30","o":18.03,"h":18.72,"l":16.98,"c":17.44,"v":38207},{"d":"2009-03-31","o":17.71,"h":18.28,"l":17.06,"c":17.8,"v":26226},{"d":"2009-04-01","o":17.57,"h":18.4,"l":17.29,"c":18.4,"v":14244},{"d":"2009-04-02","o":18.75,"h":19.46,"l":18.34,"c":19.02,"v":54049},{"d":"2009-04-03","o":18.88,"h":19.38,"l":18.61,"c":19.36,"v":10916},{"d":"2009-04-06","o":18.78,"h":18.78,"l":18.09,"c":18.65,"v":22898},{"d":"2009-04-07","o":18.46,"h":18.74,"l":17.61,"c":18.07,"v":19436},{"d":"2009-04-08","o":18.25,"h":18.76,"l":17.63,"c":18.76,"v":21833},{"d":"2009-04-09","o":18.78,"h":19.5,"l":18.56,"c":19.42,"v":32483},{"d":"2009-04-13","o":19.26,"h":19.62,"l":18.71,"c":19.62,"v":11183},{"d":"2009-04-14","o":19.27,"h":19.9,"l":19.27,"c":19.41,"v":23963},{"d":"2009-04-15","o":19.05,"h":19.83,"l":19.01,"c":19.58,"v":17972},{"d":"2009-04-16","o":19.7,"h":19.93,"l":19.4,"c":19.91,"v":8254},{"d":"2009-04-17","o":19.97,"h":20.27,"l":19.33,"c":20.25,"v":19303},{"d":"2009-04-20","o":19.88,"h":19.88,"l":18.97,"c":18.97,"v":15176},{"d":"2009-04-21","o":18.95,"h":19.91,"l":18.81,"c":19.91,"v":20368},{"d":"2009-04-22","o":19.66,"h":20.06,"l":19.55,"c":19.73,"v":11848},{"d":"2009-04-23","o":19.79,"h":19.79,"l":18.81,"c":19.11,"v":16374},{"d":"2009-04-24","o":19.43,"h":19.52,"l":18.82,"c":19.27,"v":35678},{"d":"2009-04-27","o":18.95,"h":19.56,"l":18.44,"c":18.75,"v":33281},{"d":"2009-04-28","o":18.73,"h":19.15,"l":18.52,"c":18.93,"v":16241},{"d":"2009-04-29","o":19.02,"h":20.27,"l":19,"c":20.25,"v":38473},{"d":"2009-04-30","o":20.28,"h":20.28,"l":19.88,"c":19.89,"v":32882},{"d":"2009-05-01","o":19.94,"h":20.08,"l":19.23,"c":19.24,"v":11715},{"d":"2009-05-04","o":19.44,"h":19.66,"l":19.09,"c":19.53,"v":21167},{"d":"2009-05-05","o":19.49,"h":19.66,"l":18.78,"c":18.87,"v":38207},{"d":"2009-05-06","o":19.12,"h":19.46,"l":18.5,"c":18.74,"v":44331},{"d":"2009-05-07","o":18.93,"h":19.09,"l":18.06,"c":18.52,"v":59108},{"d":"2009-05-08","o":18.75,"h":19.49,"l":18.52,"c":19.49,"v":28622},{"d":"2009-05-11","o":19.12,"h":19.15,"l":18.44,"c":18.52,"v":19170},{"d":"2009-05-12","o":18.62,"h":19.15,"l":18.22,"c":18.22,"v":21699},{"d":"2009-05-13","o":18.22,"h":18.63,"l":17.74,"c":17.74,"v":29021},{"d":"2009-05-14","o":17.88,"h":18.4,"l":17.77,"c":18.16,"v":25693},{"d":"2009-05-15","o":18.16,"h":18.18,"l":17.95,"c":18.01,"v":30219},{"d":"2009-05-18","o":18.16,"h":18.83,"l":18.06,"c":18.83,"v":24894},{"d":"2009-05-19","o":18.94,"h":18.94,"l":18.14,"c":18.37,"v":32216},{"d":"2009-05-20","o":18.56,"h":18.74,"l":17.89,"c":18.01,"v":21699},{"d":"2009-05-21","o":17.84,"h":18.47,"l":17.81,"c":18.27,"v":30752},{"d":"2009-05-22","o":18.33,"h":18.69,"l":17.99,"c":17.99,"v":10384},{"d":"2009-05-26","o":18.02,"h":19.53,"l":17.77,"c":19.53,"v":31551},{"d":"2009-05-27","o":19.43,"h":19.47,"l":19.04,"c":19.05,"v":26093},{"d":"2009-05-28","o":19.04,"h":19.09,"l":18.52,"c":18.91,"v":26492},{"d":"2009-05-29","o":19.02,"h":19.15,"l":18.56,"c":18.85,"v":45529},{"d":"2009-06-01","o":19.1,"h":19.72,"l":18.85,"c":19.7,"v":28622},{"d":"2009-06-02","o":19.55,"h":20.28,"l":19.16,"c":20.25,"v":47526},{"d":"2009-06-03","o":20.15,"h":20.15,"l":19.38,"c":19.94,"v":20235},{"d":"2009-06-04","o":19.99,"h":20.74,"l":19.73,"c":20.7,"v":40204},{"d":"2009-06-05","o":20.73,"h":20.73,"l":20.03,"c":20.45,"v":19037},{"d":"2009-06-08","o":20.48,"h":20.72,"l":20.08,"c":20.36,"v":13978},{"d":"2009-06-09","o":20.4,"h":20.61,"l":19.76,"c":19.93,"v":14644},{"d":"2009-06-10","o":20.15,"h":20.27,"l":18.8,"c":18.88,"v":34480},{"d":"2009-06-11","o":18.87,"h":19.78,"l":18.81,"c":19.49,"v":19969},{"d":"2009-06-12","o":19.4,"h":19.79,"l":19.22,"c":19.72,"v":14511},{"d":"2009-06-15","o":19.61,"h":19.67,"l":18.78,"c":18.87,"v":19436},{"d":"2009-06-16","o":19.31,"h":19.44,"l":18.82,"c":19,"v":22898},{"d":"2009-06-17","o":18.97,"h":19.88,"l":18.89,"c":19.24,"v":15443},{"d":"2009-06-18","o":19.28,"h":19.67,"l":19.04,"c":19.52,"v":18238},{"d":"2009-06-19","o":19.79,"h":19.85,"l":18.9,"c":19.21,"v":51786},{"d":"2009-06-22","o":19.06,"h":19.21,"l":18.7,"c":18.7,"v":34346},{"d":"2009-06-23","o":18.9,"h":19.09,"l":18.64,"c":18.75,"v":14644},{"d":"2009-06-24","o":18.96,"h":18.96,"l":18.37,"c":18.44,"v":24362},{"d":"2009-06-25","o":18.4,"h":18.82,"l":18.29,"c":18.61,"v":23297},{"d":"2009-06-26","o":18.57,"h":20.81,"l":18.49,"c":20.81,"v":484044},{"d":"2009-06-29","o":20.46,"h":20.77,"l":20.14,"c":20.57,"v":65897},{"d":"2009-06-30","o":20.64,"h":20.66,"l":20.28,"c":20.28,"v":24894},{"d":"2009-07-01","o":20.24,"h":20.66,"l":20.24,"c":20.66,"v":43931},{"d":"2009-07-02","o":20.38,"h":20.41,"l":19.8,"c":20.27,"v":27291},{"d":"2009-07-06","o":20.16,"h":20.58,"l":19.99,"c":20.45,"v":16241},{"d":"2009-07-07","o":20.54,"h":20.66,"l":20.17,"c":20.18,"v":19836},{"d":"2009-07-08","o":20.33,"h":20.42,"l":20.05,"c":20.26,"v":16774},{"d":"2009-07-09","o":20.42,"h":20.45,"l":20.09,"c":20.09,"v":13313},{"d":"2009-07-10","o":20.03,"h":20.03,"l":19.53,"c":19.65,"v":12248},{"d":"2009-07-13","o":19.73,"h":20.66,"l":19.6,"c":20.66,"v":15975},{"d":"2009-07-14","o":20.3,"h":20.64,"l":19.83,"c":20.48,"v":9851},{"d":"2009-07-15","o":20.6,"h":21,"l":20.07,"c":20.88,"v":37675},{"d":"2009-07-16","o":20.22,"h":21.22,"l":20.16,"c":21.03,"v":49523},{"d":"2009-07-17","o":21.08,"h":21.21,"l":20.74,"c":21.06,"v":28622},{"d":"2009-07-20","o":21.09,"h":21.09,"l":19.96,"c":20.69,"v":25959},{"d":"2009-07-21","o":20.69,"h":20.69,"l":19.97,"c":20.26,"v":17573},{"d":"2009-07-22","o":20.22,"h":20.52,"l":19.56,"c":20.51,"v":17573},{"d":"2009-07-23","o":20.44,"h":21.09,"l":20.01,"c":21.09,"v":27424},{"d":"2009-07-24","o":20.99,"h":21.03,"l":20.51,"c":20.97,"v":22498},{"d":"2009-07-27","o":20.88,"h":20.91,"l":20.32,"c":20.81,"v":6124},{"d":"2009-07-28","o":20.85,"h":20.89,"l":20.53,"c":20.82,"v":36210},{"d":"2009-07-29","o":20.66,"h":20.81,"l":20.36,"c":20.62,"v":16108},{"d":"2009-07-30","o":20.94,"h":21.39,"l":20.35,"c":21.18,"v":28755},{"d":"2009-07-31","o":21.05,"h":21.77,"l":21.03,"c":21.06,"v":28489},{"d":"2009-08-03","o":21.37,"h":21.54,"l":21.03,"c":21.38,"v":33681},{"d":"2009-08-04","o":21.3,"h":21.87,"l":21.3,"c":21.84,"v":29154},{"d":"2009-08-05","o":21.72,"h":21.72,"l":20.98,"c":21,"v":29687},{"d":"2009-08-06","o":21.09,"h":21.09,"l":20.81,"c":20.81,"v":17306},{"d":"2009-08-07","o":21.16,"h":21.39,"l":20.76,"c":20.91,"v":22498},{"d":"2009-08-10","o":20.72,"h":21.03,"l":20.66,"c":20.75,"v":9452},{"d":"2009-08-11","o":20.7,"h":20.73,"l":20.32,"c":20.32,"v":17306},{"d":"2009-08-12","o":20.4,"h":21.51,"l":20.38,"c":21.08,"v":37142},{"d":"2009-08-13","o":21.26,"h":21.4,"l":20.74,"c":21.23,"v":19303},{"d":"2009-08-14","o":21.3,"h":21.3,"l":20.42,"c":20.6,"v":27557},{"d":"2009-08-17","o":20.28,"h":21.01,"l":20.15,"c":20.39,"v":12381},{"d":"2009-08-18","o":20.44,"h":21.15,"l":20.44,"c":20.81,"v":21300},{"d":"2009-08-19","o":20.6,"h":21.21,"l":20.33,"c":21.15,"v":18771},{"d":"2009-08-20","o":21.09,"h":21.59,"l":20.89,"c":21.55,"v":15309},{"d":"2009-08-21","o":21.89,"h":21.89,"l":21.16,"c":21.61,"v":58975},{"d":"2009-08-24","o":21.47,"h":21.92,"l":21.32,"c":21.45,"v":15842},{"d":"2009-08-25","o":21.49,"h":21.63,"l":21.19,"c":21.39,"v":5059},{"d":"2009-08-26","o":21.36,"h":21.68,"l":20.78,"c":21.31,"v":18904},{"d":"2009-08-27","o":21.17,"h":21.87,"l":20.88,"c":21.75,"v":75882},{"d":"2009-08-28","o":21.87,"h":21.87,"l":20.98,"c":21.12,"v":35411},{"d":"2009-08-31","o":21,"h":21,"l":20.37,"c":20.44,"v":51520},{"d":"2009-09-01","o":20.37,"h":20.42,"l":19.53,"c":19.58,"v":51786},{"d":"2009-09-02","o":19.55,"h":19.88,"l":19.24,"c":19.35,"v":46061},{"d":"2009-09-03","o":19.61,"h":19.66,"l":19.18,"c":19.41,"v":20634},{"d":"2009-09-04","o":19.28,"h":19.63,"l":19.09,"c":19.62,"v":82005},{"d":"2009-09-08","o":19.72,"h":20.15,"l":19.44,"c":19.6,"v":25161},{"d":"2009-09-09","o":19.53,"h":19.78,"l":19.47,"c":19.69,"v":20235},{"d":"2009-09-10","o":19.61,"h":19.89,"l":19.55,"c":19.59,"v":19969},{"d":"2009-09-11","o":19.61,"h":19.82,"l":19.49,"c":19.57,"v":13313},{"d":"2009-09-14","o":19.53,"h":19.71,"l":19.53,"c":19.67,"v":14378},{"d":"2009-09-15","o":19.7,"h":20.31,"l":19.49,"c":20.24,"v":31418},{"d":"2009-09-16","o":20.42,"h":21.64,"l":20.06,"c":21.61,"v":51699},{"d":"2009-09-17","o":21.63,"h":22.22,"l":21.59,"c":22.01,"v":51053},{"d":"2009-09-18","o":22.08,"h":23.01,"l":21.42,"c":22.27,"v":73671},{"d":"2009-09-21","o":22.12,"h":22.22,"l":21.48,"c":21.81,"v":17578},{"d":"2009-09-22","o":22.04,"h":22.24,"l":21.68,"c":22.1,"v":20809},{"d":"2009-09-23","o":22.07,"h":22.07,"l":21.47,"c":21.5,"v":10469},{"d":"2009-09-24","o":21.52,"h":21.66,"l":21.28,"c":21.35,"v":21714},{"d":"2009-09-25","o":21.35,"h":22.1,"l":21.35,"c":21.61,"v":9047},{"d":"2009-09-28","o":21.86,"h":22.1,"l":21.86,"c":22.1,"v":9823},{"d":"2009-09-29","o":21.78,"h":22,"l":21.35,"c":21.4,"v":9952},{"d":"2009-09-30","o":21.48,"h":21.67,"l":20.81,"c":21.11,"v":24169},{"d":"2009-10-01","o":20.73,"h":21.31,"l":20.35,"c":20.5,"v":25850},{"d":"2009-10-02","o":20.42,"h":20.69,"l":20.12,"c":20.31,"v":28952},{"d":"2009-10-05","o":20.34,"h":20.91,"l":20.2,"c":20.82,"v":24816},{"d":"2009-10-06","o":21.15,"h":21.49,"l":20.6,"c":21.11,"v":11632},{"d":"2009-10-07","o":21.09,"h":21.36,"l":20.54,"c":20.97,"v":20680},{"d":"2009-10-08","o":21.18,"h":21.25,"l":20.67,"c":20.67,"v":17707},{"d":"2009-10-09","o":20.6,"h":20.8,"l":20.41,"c":20.78,"v":19775},{"d":"2009-10-12","o":20.79,"h":20.88,"l":20.5,"c":20.79,"v":6850},{"d":"2009-10-13","o":20.89,"h":20.89,"l":20.33,"c":20.51,"v":25591},{"d":"2009-10-14","o":20.67,"h":20.89,"l":20.48,"c":20.89,"v":22101},{"d":"2009-10-15","o":20.71,"h":20.83,"l":20.4,"c":20.53,"v":12020},{"d":"2009-10-16","o":20.46,"h":20.67,"l":20.24,"c":20.24,"v":29986},{"d":"2009-10-19","o":20.37,"h":20.87,"l":20.17,"c":20.62,"v":32829},{"d":"2009-10-20","o":20.55,"h":20.55,"l":20.05,"c":20.08,"v":46271},{"d":"2009-10-21","o":20.2,"h":20.45,"l":19.69,"c":19.73,"v":55577},{"d":"2009-10-22","o":19.8,"h":20.11,"l":19.74,"c":19.93,"v":45495},{"d":"2009-10-23","o":20.02,"h":20.21,"l":19.57,"c":19.63,"v":42910},{"d":"2009-10-26","o":19.71,"h":20.07,"l":19.71,"c":19.8,"v":17578},{"d":"2009-10-27","o":19.92,"h":20.16,"l":19.89,"c":19.92,"v":14864},{"d":"2009-10-28","o":19.88,"h":20.14,"l":19.84,"c":19.96,"v":19258},{"d":"2009-10-29","o":20.1,"h":20.18,"l":19.78,"c":19.89,"v":18999},{"d":"2009-10-30","o":19.81,"h":19.81,"l":19.38,"c":19.68,"v":47434},{"d":"2009-11-02","o":19.82,"h":19.94,"l":19.47,"c":19.8,"v":41359},{"d":"2009-11-03","o":19.66,"h":19.95,"l":19.47,"c":19.95,"v":37999},{"d":"2009-11-04","o":19.68,"h":19.88,"l":19.38,"c":19.4,"v":52216},{"d":"2009-11-05","o":19.61,"h":20.22,"l":19.34,"c":20.22,"v":24557},{"d":"2009-11-06","o":20.05,"h":20.05,"l":19.67,"c":19.72,"v":11245},{"d":"2009-11-09","o":19.95,"h":20.14,"l":19.79,"c":19.97,"v":15898},{"d":"2009-11-10","o":19.85,"h":19.98,"l":19.4,"c":19.52,"v":17965},{"d":"2009-11-11","o":19.7,"h":19.99,"l":19.6,"c":19.81,"v":27918},{"d":"2009-11-12","o":19.69,"h":19.78,"l":19.34,"c":19.35,"v":28693},{"d":"2009-11-13","o":19.51,"h":19.54,"l":19.35,"c":19.43,"v":13054},{"d":"2009-11-16","o":19.34,"h":19.53,"l":19.32,"c":19.53,"v":101718},{"d":"2009-11-17","o":19.49,"h":19.58,"l":19.33,"c":19.58,"v":24686},{"d":"2009-11-18","o":19.64,"h":19.64,"l":19.32,"c":19.34,"v":35802},{"d":"2009-11-19","o":19.3,"h":19.41,"l":19.12,"c":19.35,"v":60876},{"d":"2009-11-20","o":19.27,"h":19.64,"l":19.27,"c":19.63,"v":26367},{"d":"2009-11-23","o":19.67,"h":19.93,"l":19.5,"c":19.85,"v":11503},{"d":"2009-11-24","o":19.81,"h":19.88,"l":19.35,"c":19.44,"v":23782},{"d":"2009-11-25","o":19.59,"h":19.59,"l":19.04,"c":19.1,"v":39550},{"d":"2009-11-27","o":19.11,"h":19.3,"l":19.02,"c":19.02,"v":21455},{"d":"2009-11-30","o":19.04,"h":19.59,"l":18.62,"c":19.56,"v":68631},{"d":"2009-12-01","o":19.59,"h":19.9,"l":19.34,"c":19.81,"v":37094},{"d":"2009-12-02","o":19.81,"h":20.06,"l":19.79,"c":19.92,"v":15381},{"d":"2009-12-03","o":20,"h":20,"l":19.13,"c":19.23,"v":13959},{"d":"2009-12-04","o":19.6,"h":19.87,"l":19.12,"c":19.85,"v":23911},{"d":"2009-12-07","o":19.85,"h":19.98,"l":19.38,"c":19.68,"v":16027},{"d":"2009-12-08","o":19.49,"h":19.84,"l":19.37,"c":19.67,"v":15768},{"d":"2009-12-09","o":19.74,"h":19.9,"l":19.36,"c":19.88,"v":20938},{"d":"2009-12-10","o":19.88,"h":20,"l":19.42,"c":19.59,"v":18999},{"d":"2009-12-11","o":19.75,"h":19.81,"l":19.4,"c":19.4,"v":25074},{"d":"2009-12-14","o":19.65,"h":19.82,"l":19.44,"c":19.67,"v":9952},{"d":"2009-12-15","o":19.72,"h":19.8,"l":19.43,"c":19.5,"v":25850},{"d":"2009-12-16","o":19.71,"h":19.78,"l":19.35,"c":19.37,"v":32571},{"d":"2009-12-17","o":19.37,"h":19.55,"l":18.83,"c":18.86,"v":43944},{"d":"2009-12-18","o":19.1,"h":19.81,"l":18.87,"c":19.77,"v":97453},{"d":"2009-12-21","o":19.64,"h":19.71,"l":19.19,"c":19.69,"v":31537},{"d":"2009-12-22","o":19.6,"h":19.96,"l":19.5,"c":19.74,"v":17448},{"d":"2009-12-23","o":19.8,"h":19.88,"l":19.35,"c":19.72,"v":29469},{"d":"2009-12-24","o":19.72,"h":19.84,"l":19.54,"c":19.55,"v":4911},{"d":"2009-12-28","o":19.37,"h":19.74,"l":19.28,"c":19.46,"v":52216},{"d":"2009-12-29","o":19.55,"h":19.55,"l":19.26,"c":19.33,"v":7755},{"d":"2009-12-30","o":19.23,"h":19.53,"l":19.1,"c":19.41,"v":21197},{"d":"2009-12-31","o":19.2,"h":19.47,"l":19.2,"c":19.34,"v":33475},{"d":"2010-01-04","o":19.38,"h":19.6,"l":19.34,"c":19.42,"v":25074},{"d":"2010-01-05","o":19.45,"h":19.45,"l":18.86,"c":18.86,"v":25462},{"d":"2010-01-06","o":18.86,"h":19.16,"l":18.84,"c":18.84,"v":23911},{"d":"2010-01-07","o":18.91,"h":19.13,"l":18.91,"c":19.05,"v":18870},{"d":"2010-01-08","o":18.99,"h":19.16,"l":18.99,"c":19.16,"v":14864},{"d":"2010-01-11","o":19.29,"h":19.31,"l":18.92,"c":18.99,"v":12666},{"d":"2010-01-12","o":18.9,"h":19.07,"l":18.86,"c":18.88,"v":14347},{"d":"2010-01-13","o":18.99,"h":19.26,"l":18.93,"c":19.12,"v":24428},{"d":"2010-01-14","o":19.11,"h":19.23,"l":18.91,"c":19.19,"v":14734},{"d":"2010-01-15","o":19.25,"h":19.25,"l":18.84,"c":18.84,"v":32441},{"d":"2010-01-19","o":18.84,"h":19.28,"l":18.84,"c":19.27,"v":22489},{"d":"2010-01-20","o":19.15,"h":19.33,"l":19.03,"c":19.28,"v":31924},{"d":"2010-01-21","o":19.33,"h":19.71,"l":18.86,"c":19.32,"v":46788},{"d":"2010-01-22","o":19.33,"h":19.58,"l":18.95,"c":19.31,"v":26108},{"d":"2010-01-25","o":19.36,"h":19.42,"l":19.16,"c":19.22,"v":17836},{"d":"2010-01-26","o":19.11,"h":19.27,"l":18.36,"c":18.45,"v":42135},{"d":"2010-01-27","o":18.41,"h":19.09,"l":18.41,"c":19.02,"v":25850},{"d":"2010-01-28","o":19.08,"h":19.13,"l":18.5,"c":18.76,"v":26884},{"d":"2010-01-29","o":18.75,"h":20.1,"l":18.68,"c":20.1,"v":216620},{"d":"2010-02-01","o":20.09,"h":20.09,"l":19.61,"c":19.78,"v":38516},{"d":"2010-02-02","o":19.73,"h":19.78,"l":19.07,"c":19.36,"v":30115},{"d":"2010-02-03","o":19.29,"h":19.38,"l":18.65,"c":18.82,"v":62168},{"d":"2010-02-04","o":18.76,"h":18.95,"l":18.41,"c":18.62,"v":60100},{"d":"2010-02-05","o":18.72,"h":18.91,"l":18.37,"c":18.91,"v":20550},{"d":"2010-02-08","o":18.95,"h":19.11,"l":18.48,"c":18.49,"v":19646},{"d":"2010-02-09","o":18.68,"h":19.05,"l":18.54,"c":19.03,"v":29339},{"d":"2010-02-10","o":18.91,"h":19.32,"l":18.89,"c":19.06,"v":11762},{"d":"2010-02-11","o":18.99,"h":19.62,"l":18.99,"c":19.59,"v":14217},{"d":"2010-02-12","o":19.44,"h":19.76,"l":19.33,"c":19.74,"v":26237},{"d":"2010-02-16","o":19.81,"h":19.85,"l":18.49,"c":19.73,"v":22489},{"d":"2010-02-17","o":19.8,"h":19.95,"l":19.54,"c":19.76,"v":20550},{"d":"2010-02-18","o":19.77,"h":19.87,"l":19.74,"c":19.79,"v":10211},{"d":"2010-02-19","o":19.82,"h":19.9,"l":19.54,"c":19.62,"v":24428},{"d":"2010-02-22","o":19.54,"h":19.57,"l":19.37,"c":19.53,"v":15639},{"d":"2010-02-23","o":19.54,"h":19.88,"l":19.48,"c":19.87,"v":18612},{"d":"2010-02-24","o":19.85,"h":20.04,"l":19.85,"c":20.04,"v":10857},{"d":"2010-02-25","o":19.9,"h":19.9,"l":19.69,"c":19.88,"v":12020},{"d":"2010-02-26","o":19.35,"h":19.74,"l":19.1,"c":19.57,"v":24816},{"d":"2010-03-01","o":19.5,"h":19.98,"l":18.96,"c":19.87,"v":34509},{"d":"2010-03-02","o":19.81,"h":20.3,"l":19.46,"c":20.25,"v":32441},{"d":"2010-03-03","o":20.22,"h":20.3,"l":19.98,"c":20.09,"v":24040},{"d":"2010-03-04","o":20,"h":20.15,"l":19.94,"c":20.08,"v":9564},{"d":"2010-03-05","o":20.12,"h":20.66,"l":19.85,"c":20.66,"v":21584},{"d":"2010-03-08","o":20.57,"h":20.74,"l":20.3,"c":20.57,"v":25720},{"d":"2010-03-09","o":20.57,"h":20.65,"l":20.29,"c":20.45,"v":21972},{"d":"2010-03-10","o":20.43,"h":20.81,"l":20.31,"c":20.49,"v":34638},{"d":"2010-03-11","o":20.39,"h":20.51,"l":20.16,"c":20.36,"v":45495},{"d":"2010-03-12","o":20.35,"h":20.41,"l":19.81,"c":20.28,"v":18870},{"d":"2010-03-15","o":20.33,"h":20.45,"l":20,"c":20.33,"v":21455},{"d":"2010-03-16","o":20.41,"h":20.71,"l":20.2,"c":20.71,"v":22360},{"d":"2010-03-17","o":20.36,"h":20.84,"l":20.36,"c":20.8,"v":13442},{"d":"2010-03-18","o":20.5,"h":20.73,"l":20.4,"c":20.46,"v":12149},{"d":"2010-03-19","o":20.6,"h":20.82,"l":19.95,"c":20.74,"v":72896},{"d":"2010-03-22","o":20.62,"h":20.92,"l":20.44,"c":20.92,"v":14347},{"d":"2010-03-23","o":20.87,"h":21.28,"l":20.47,"c":21.2,"v":14734},{"d":"2010-03-24","o":21.05,"h":21.32,"l":20.95,"c":21.04,"v":13442},{"d":"2010-03-25","o":21.13,"h":21.44,"l":20.78,"c":20.88,"v":7109},{"d":"2010-03-26","o":20.9,"h":21.14,"l":20.77,"c":21.05,"v":18095},{"d":"2010-03-29","o":21.17,"h":21.17,"l":20.76,"c":20.78,"v":21326},{"d":"2010-03-30","o":20.85,"h":21.11,"l":20.77,"c":20.91,"v":13054},{"d":"2010-03-31","o":20.77,"h":21.08,"l":20.7,"c":20.8,"v":33604},{"d":"2010-04-01","o":20.87,"h":21.01,"l":19.95,"c":20.09,"v":20421},{"d":"2010-04-05","o":20.39,"h":20.84,"l":20.33,"c":20.84,"v":14605},{"d":"2010-04-06","o":20.7,"h":20.97,"l":20.59,"c":20.92,"v":5945},{"d":"2010-04-07","o":20.84,"h":20.95,"l":20.59,"c":20.7,"v":9694},{"d":"2010-04-08","o":20.69,"h":20.95,"l":20.69,"c":20.89,"v":6979},{"d":"2010-04-09","o":20.82,"h":20.97,"l":20.62,"c":20.71,"v":17578},{"d":"2010-04-12","o":21.01,"h":21.01,"l":20.45,"c":20.67,"v":25074},{"d":"2010-04-13","o":20.83,"h":20.85,"l":20.28,"c":20.72,"v":29081},{"d":"2010-04-14","o":20.86,"h":21.38,"l":20.77,"c":21.36,"v":21843},{"d":"2010-04-15","o":21.4,"h":21.48,"l":21.12,"c":21.37,"v":19904},{"d":"2010-04-16","o":21.33,"h":21.39,"l":21.12,"c":21.15,"v":28305},{"d":"2010-04-19","o":21.11,"h":21.41,"l":21,"c":21.21,"v":20033},{"d":"2010-04-20","o":21.12,"h":21.57,"l":20.96,"c":21.56,"v":22231},{"d":"2010-04-21","o":21.56,"h":21.88,"l":21.37,"c":21.74,"v":24686},{"d":"2010-04-22","o":21.55,"h":21.86,"l":21.42,"c":21.83,"v":30761},{"d":"2010-04-23","o":21.78,"h":22.05,"l":21.55,"c":21.92,"v":22489},{"d":"2010-04-26","o":21.84,"h":22.02,"l":21.25,"c":21.39,"v":39550},{"d":"2010-04-27","o":21.36,"h":21.51,"l":21.01,"c":21.14,"v":23394},{"d":"2010-04-28","o":21.04,"h":22.04,"l":20.93,"c":21.86,"v":20680},{"d":"2010-04-29","o":21.93,"h":22.66,"l":21.6,"c":22.62,"v":41230},{"d":"2010-04-30","o":22.55,"h":22.7,"l":21.48,"c":21.51,"v":32829},{"d":"2010-05-03","o":21.53,"h":22.03,"l":21.33,"c":22.02,"v":24557},{"d":"2010-05-04","o":21.72,"h":21.72,"l":20.81,"c":21.06,"v":43686},{"d":"2010-05-05","o":20.87,"h":21.08,"l":20.6,"c":20.6,"v":20809},{"d":"2010-05-06","o":20.54,"h":20.84,"l":20.12,"c":20.35,"v":25720},{"d":"2010-05-07","o":20.35,"h":20.91,"l":19.92,"c":20.09,"v":46012},{"d":"2010-05-10","o":20.77,"h":21.45,"l":20.34,"c":21.31,"v":79488},{"d":"2010-05-11","o":21.07,"h":21.49,"l":20.7,"c":21.43,"v":43169},{"d":"2010-05-12","o":21.5,"h":21.86,"l":21.13,"c":21.86,"v":30244},{"d":"2010-05-13","o":21.74,"h":22.2,"l":21.61,"c":21.96,"v":31795},{"d":"2010-05-14","o":21.75,"h":21.75,"l":20.98,"c":21.28,"v":22748},{"d":"2010-05-17","o":21.37,"h":21.5,"l":21.11,"c":21.27,"v":10211},{"d":"2010-05-18","o":21.6,"h":21.65,"l":20.71,"c":20.9,"v":30244},{"d":"2010-05-19","o":20.89,"h":20.95,"l":20.36,"c":20.55,"v":28305},{"d":"2010-05-20","o":20.22,"h":20.5,"l":19.68,"c":19.74,"v":34121},{"d":"2010-05-21","o":19.51,"h":20.07,"l":19.51,"c":19.85,"v":45625},{"d":"2010-05-24","o":19.85,"h":19.9,"l":19.07,"c":19.1,"v":21714},{"d":"2010-05-25","o":18.96,"h":19.61,"l":18.8,"c":19.53,"v":42393},{"d":"2010-05-26","o":19.69,"h":19.85,"l":19.06,"c":19.13,"v":47305},{"d":"2010-05-27","o":19.51,"h":20.12,"l":19.35,"c":20.11,"v":19775},{"d":"2010-05-28","o":20.11,"h":20.11,"l":19.42,"c":19.71,"v":28952},{"d":"2010-06-01","o":19.5,"h":19.65,"l":18.96,"c":19.04,"v":55706},{"d":"2010-06-02","o":18.98,"h":19.75,"l":18.98,"c":19.71,"v":23265},{"d":"2010-06-03","o":19.75,"h":20.02,"l":19.75,"c":19.86,"v":13700},{"d":"2010-06-04","o":19.72,"h":19.72,"l":18.72,"c":18.84,"v":53121},{"d":"2010-06-07","o":18.99,"h":19.07,"l":18.57,"c":18.62,"v":70052},{"d":"2010-06-08","o":18.65,"h":19.55,"l":18.38,"c":18.86,"v":35026},{"d":"2010-06-09","o":19.1,"h":19.32,"l":18.56,"c":18.83,"v":24169},{"d":"2010-06-10","o":19.09,"h":19.51,"l":18.98,"c":19.49,"v":18870},{"d":"2010-06-11","o":19.3,"h":19.56,"l":19.1,"c":19.42,"v":31020},{"d":"2010-06-14","o":19.55,"h":19.77,"l":19.43,"c":19.57,"v":37999},{"d":"2010-06-15","o":19.84,"h":19.85,"l":19.12,"c":19.73,"v":36577},{"d":"2010-06-16","o":19.61,"h":19.85,"l":19.57,"c":19.63,"v":30890},{"d":"2010-06-17","o":19.71,"h":19.86,"l":19.57,"c":19.65,"v":17190},{"d":"2010-06-18","o":19.79,"h":19.83,"l":19.53,"c":19.68,"v":47305},{"d":"2010-06-21","o":19.78,"h":19.93,"l":19.08,"c":19.11,"v":32441},{"d":"2010-06-22","o":19.27,"h":19.61,"l":19.01,"c":19.01,"v":21455},{"d":"2010-06-23","o":19,"h":19.2,"l":19,"c":19.06,"v":6979},{"d":"2010-06-24","o":19.03,"h":19.2,"l":18.82,"c":18.82,"v":16931},{"d":"2010-06-25","o":18.86,"h":19.74,"l":18.68,"c":19.56,"v":395111},{"d":"2010-06-28","o":19.48,"h":19.61,"l":19,"c":19.08,"v":48985},{"d":"2010-06-29","o":18.72,"h":18.72,"l":17.98,"c":18.19,"v":164404},{"d":"2010-06-30","o":18.23,"h":18.23,"l":17.82,"c":17.87,"v":75998},{"d":"2010-07-01","o":17.97,"h":18.78,"l":17.69,"c":18.34,"v":132867},{"d":"2010-07-02","o":18.51,"h":18.62,"l":17.99,"c":18.09,"v":30890},{"d":"2010-07-06","o":18.38,"h":18.55,"l":18,"c":18,"v":20550},{"d":"2010-07-07","o":18.12,"h":18.74,"l":18.12,"c":18.73,"v":28176},{"d":"2010-07-08","o":18.9,"h":19,"l":18.19,"c":18.71,"v":42523},{"d":"2010-07-09","o":18.62,"h":18.81,"l":18.49,"c":18.68,"v":37094},{"d":"2010-07-12","o":18.61,"h":18.75,"l":18.3,"c":18.33,"v":35802},{"d":"2010-07-13","o":18.58,"h":19.2,"l":18.48,"c":18.99,"v":116323},{"d":"2010-07-14","o":18.86,"h":19.11,"l":18.83,"c":18.96,"v":40455},{"d":"2010-07-15","o":18.94,"h":18.96,"l":18.34,"c":18.41,"v":27271},{"d":"2010-07-16","o":18.34,"h":18.34,"l":17.68,"c":17.68,"v":59066},{"d":"2010-07-19","o":17.86,"h":17.96,"l":17.45,"c":17.52,"v":36189},{"d":"2010-07-20","o":17.32,"h":17.58,"l":17.14,"c":17.52,"v":86596},{"d":"2010-07-21","o":17.7,"h":17.79,"l":16.97,"c":17.06,"v":77937},{"d":"2010-07-22","o":17.35,"h":18.16,"l":17.28,"c":18.09,"v":69148},{"d":"2010-07-23","o":18,"h":18.41,"l":17.74,"c":18.4,"v":54930},{"d":"2010-07-26","o":18.58,"h":18.89,"l":18.21,"c":18.8,"v":64107},{"d":"2010-07-27","o":18.89,"h":19.16,"l":18.89,"c":18.96,"v":32183},{"d":"2010-07-28","o":18.89,"h":18.96,"l":18.43,"c":18.51,"v":11762},{"d":"2010-07-29","o":18.73,"h":19.13,"l":18.51,"c":18.73,"v":47822},{"d":"2010-07-30","o":18.45,"h":19.51,"l":18.45,"c":19.51,"v":107922},{"d":"2010-08-02","o":19.54,"h":19.88,"l":19.4,"c":19.88,"v":58162},{"d":"2010-08-03","o":19.78,"h":20.12,"l":19.62,"c":19.71,"v":39162},{"d":"2010-08-04","o":19.83,"h":19.97,"l":19.73,"c":19.84,"v":27659},{"d":"2010-08-05","o":19.74,"h":19.85,"l":19.4,"c":19.41,"v":27013},{"d":"2010-08-06","o":19.24,"h":19.42,"l":18.81,"c":19.08,"v":28822},{"d":"2010-08-09","o":19.2,"h":19.85,"l":18.96,"c":19.77,"v":46529},{"d":"2010-08-10","o":19.5,"h":19.68,"l":19.28,"c":19.48,"v":15898},{"d":"2010-08-11","o":19.09,"h":19.13,"l":18.75,"c":18.82,"v":49631},{"d":"2010-08-12","o":18.68,"h":18.82,"l":18.49,"c":18.65,"v":26625},{"d":"2010-08-13","o":18.57,"h":18.69,"l":18.21,"c":18.22,"v":23265},{"d":"2010-08-16","o":18.21,"h":18.66,"l":18.21,"c":18.51,"v":23911},{"d":"2010-08-17","o":18.78,"h":19.03,"l":18.54,"c":18.95,"v":24557},{"d":"2010-08-18","o":18.98,"h":19.08,"l":18.7,"c":18.82,"v":17061},{"d":"2010-08-19","o":18.75,"h":18.8,"l":17.83,"c":17.84,"v":35155},{"d":"2010-08-20","o":17.8,"h":17.99,"l":17.65,"c":17.75,"v":48468},{"d":"2010-08-23","o":17.8,"h":17.87,"l":17.43,"c":17.44,"v":59713},{"d":"2010-08-24","o":17.33,"h":17.88,"l":17.33,"c":17.49,"v":59066},{"d":"2010-08-25","o":17.43,"h":17.72,"l":17.36,"c":17.72,"v":24557},{"d":"2010-08-26","o":17.8,"h":17.99,"l":17.51,"c":17.52,"v":63202},{"d":"2010-08-27","o":17.76,"h":18.41,"l":17.61,"c":18.34,"v":28435},{"d":"2010-08-30","o":18.3,"h":18.3,"l":17.69,"c":17.69,"v":46400},{"d":"2010-08-31","o":17.58,"h":18.09,"l":17.52,"c":17.64,"v":31149},{"d":"2010-09-01","o":17.96,"h":18.38,"l":17.95,"c":18.38,"v":32441},{"d":"2010-09-02","o":18.33,"h":18.44,"l":18.05,"c":18.38,"v":13700},{"d":"2010-09-03","o":18.55,"h":18.73,"l":18.38,"c":18.68,"v":18870},{"d":"2010-09-07","o":18.63,"h":18.63,"l":18.15,"c":18.17,"v":50665},{"d":"2010-09-08","o":18.42,"h":18.55,"l":18.07,"c":18.14,"v":39421},{"d":"2010-09-09","o":18.45,"h":18.46,"l":18.17,"c":18.38,"v":29469},{"d":"2010-09-10","o":18.48,"h":18.51,"l":18.26,"c":18.46,"v":11503},{"d":"2010-09-13","o":18.6,"h":19.27,"l":18.44,"c":19.25,"v":39291},{"d":"2010-09-14","o":19.26,"h":19.39,"l":19.09,"c":19.27,"v":23135},{"d":"2010-09-15","o":19.25,"h":19.57,"l":18.95,"c":19.51,"v":18612},{"d":"2010-09-16","o":19.47,"h":19.49,"l":19.13,"c":19.13,"v":14605},{"d":"2010-09-17","o":19.43,"h":19.82,"l":19.37,"c":19.46,"v":49566},{"d":"2010-09-20","o":19.52,"h":20.17,"l":18.82,"c":20.15,"v":30618},{"d":"2010-09-21","o":20.15,"h":20.15,"l":19.13,"c":19.59,"v":30994},{"d":"2010-09-22","o":19.56,"h":19.56,"l":19.2,"c":19.25,"v":11921},{"d":"2010-09-23","o":19.09,"h":19.62,"l":18.74,"c":18.81,"v":15811},{"d":"2010-09-24","o":19.13,"h":19.95,"l":19.04,"c":19.91,"v":33379},{"d":"2010-09-27","o":19.97,"h":19.97,"l":19.39,"c":19.44,"v":11419},{"d":"2010-09-28","o":19.58,"h":19.92,"l":19.48,"c":19.91,"v":18070},{"d":"2010-09-29","o":19.82,"h":19.92,"l":19.7,"c":19.92,"v":28359},{"d":"2010-09-30","o":20,"h":20.18,"l":19.78,"c":19.99,"v":22211},{"d":"2010-10-01","o":20.21,"h":20.28,"l":19.69,"c":20.11,"v":34132},{"d":"2010-10-04","o":19.67,"h":20.03,"l":19.67,"c":19.72,"v":21458},{"d":"2010-10-05","o":19.99,"h":20.31,"l":19.71,"c":20.31,"v":31998},{"d":"2010-10-06","o":20.21,"h":20.4,"l":20.13,"c":20.28,"v":19575},{"d":"2010-10-07","o":20.44,"h":20.44,"l":19.72,"c":20.08,"v":23967},{"d":"2010-10-08","o":20.15,"h":20.39,"l":19.67,"c":20.35,"v":18446},{"d":"2010-10-11","o":20.29,"h":20.52,"l":20.12,"c":20.26,"v":14682},{"d":"2010-10-12","o":20.15,"h":20.37,"l":20.13,"c":20.36,"v":13678},{"d":"2010-10-13","o":20.43,"h":20.51,"l":20.19,"c":20.46,"v":31622},{"d":"2010-10-14","o":20.5,"h":20.56,"l":20.2,"c":20.47,"v":23340},{"d":"2010-10-15","o":20.71,"h":20.71,"l":20.23,"c":20.46,"v":40782},{"d":"2010-10-18","o":20.39,"h":20.68,"l":20.39,"c":20.67,"v":29865},{"d":"2010-10-19","o":20.58,"h":20.89,"l":20.32,"c":20.55,"v":28234},{"d":"2010-10-20","o":20.73,"h":20.86,"l":20.58,"c":20.66,"v":20454},{"d":"2010-10-21","o":20.82,"h":20.84,"l":20.02,"c":20.36,"v":27983},{"d":"2010-10-22","o":20.5,"h":20.82,"l":20.5,"c":20.82,"v":16940},{"d":"2010-10-25","o":20.95,"h":21.03,"l":20.77,"c":20.79,"v":17568},{"d":"2010-10-26","o":20.66,"h":20.9,"l":20.66,"c":20.69,"v":11795},{"d":"2010-10-27","o":20.57,"h":20.95,"l":20.23,"c":20.38,"v":16940},{"d":"2010-10-28","o":20.44,"h":20.44,"l":19.92,"c":19.95,"v":23716},{"d":"2010-10-29","o":19.89,"h":20.36,"l":19.13,"c":19.44,"v":163003},{"d":"2010-11-01","o":19.54,"h":19.66,"l":19.13,"c":19.56,"v":73408},{"d":"2010-11-02","o":19.84,"h":20.31,"l":19.78,"c":20.31,"v":32375},{"d":"2010-11-03","o":20.28,"h":20.81,"l":20.19,"c":20.76,"v":27732},{"d":"2010-11-04","o":21.06,"h":21.52,"l":21.02,"c":21.52,"v":49691},{"d":"2010-11-05","o":21.52,"h":21.52,"l":21.08,"c":21.19,"v":36892},{"d":"2010-11-08","o":21.16,"h":21.49,"l":21,"c":21.49,"v":9286},{"d":"2010-11-09","o":21.58,"h":21.84,"l":21.33,"c":21.4,"v":18070},{"d":"2010-11-10","o":21.47,"h":21.92,"l":21.28,"c":21.92,"v":17568},{"d":"2010-11-11","o":21.66,"h":21.83,"l":21.6,"c":21.74,"v":9160},{"d":"2010-11-12","o":21.49,"h":21.49,"l":21.17,"c":21.39,"v":10290},{"d":"2010-11-15","o":21.62,"h":21.84,"l":21.5,"c":21.56,"v":13427},{"d":"2010-11-16","o":21.41,"h":21.45,"l":21.25,"c":21.34,"v":12297},{"d":"2010-11-17","o":21.47,"h":21.63,"l":21.17,"c":21.36,"v":24720},{"d":"2010-11-18","o":21.63,"h":21.96,"l":21.59,"c":21.82,"v":18948},{"d":"2010-11-19","o":21.85,"h":21.93,"l":21.48,"c":21.92,"v":14682},{"d":"2010-11-22","o":21.89,"h":21.89,"l":21.24,"c":21.56,"v":9913},{"d":"2010-11-23","o":21.21,"h":21.67,"l":21.21,"c":21.45,"v":13301},{"d":"2010-11-24","o":21.64,"h":21.99,"l":21.57,"c":21.99,"v":15560},{"d":"2010-11-26","o":21.79,"h":22.11,"l":21.79,"c":21.96,"v":2133},{"d":"2010-11-29","o":21.8,"h":22.28,"l":21.68,"c":22.26,"v":9035},{"d":"2010-11-30","o":22.06,"h":22.27,"l":21.91,"c":22.27,"v":33379},{"d":"2010-12-01","o":22.31,"h":22.31,"l":21.84,"c":22.19,"v":35010},{"d":"2010-12-02","o":22.12,"h":22.31,"l":21.68,"c":22.05,"v":26853},{"d":"2010-12-03","o":21.89,"h":21.92,"l":21.66,"c":21.9,"v":13050},{"d":"2010-12-06","o":21.92,"h":21.92,"l":21.8,"c":21.86,"v":16438},{"d":"2010-12-07","o":21.92,"h":21.92,"l":21.84,"c":21.92,"v":29363},{"d":"2010-12-08","o":21.87,"h":21.96,"l":21.75,"c":21.92,"v":23842},{"d":"2010-12-09","o":22.05,"h":22.05,"l":21.91,"c":21.98,"v":21458},{"d":"2010-12-10","o":21.98,"h":22.07,"l":21.93,"c":22.03,"v":25850},{"d":"2010-12-13","o":22.03,"h":22.18,"l":21.99,"c":22.18,"v":23465},{"d":"2010-12-14","o":22.31,"h":22.31,"l":22.11,"c":22.17,"v":19952},{"d":"2010-12-15","o":22.25,"h":22.3,"l":22.12,"c":22.15,"v":24720},{"d":"2010-12-16","o":22.31,"h":22.43,"l":22.05,"c":22.26,"v":40782},{"d":"2010-12-17","o":22.31,"h":22.56,"l":22,"c":22.05,"v":64122},{"d":"2010-12-20","o":22.45,"h":22.45,"l":21.8,"c":22.12,"v":15685},{"d":"2010-12-21","o":22.3,"h":22.44,"l":22.02,"c":22.38,"v":22211},{"d":"2010-12-22","o":22.4,"h":22.72,"l":22.23,"c":22.59,"v":24971},{"d":"2010-12-23","o":22.59,"h":22.59,"l":22.35,"c":22.4,"v":9788},{"d":"2010-12-27","o":22.35,"h":22.41,"l":21.79,"c":22.37,"v":15309},{"d":"2010-12-28","o":22.17,"h":22.37,"l":22.17,"c":22.31,"v":7780},{"d":"2010-12-29","o":21.92,"h":22.12,"l":21.92,"c":22.05,"v":10164},{"d":"2010-12-30","o":22.16,"h":22.24,"l":22.07,"c":22.08,"v":8407},{"d":"2010-12-31","o":22,"h":22.25,"l":21.92,"c":21.92,"v":11795},{"d":"2011-01-03","o":22.07,"h":22.39,"l":22.07,"c":22.24,"v":25599},{"d":"2011-01-04","o":22.33,"h":22.33,"l":21.57,"c":21.59,"v":20579},{"d":"2011-01-05","o":21.61,"h":21.92,"l":21.61,"c":21.92,"v":20454},{"d":"2011-01-06","o":21.88,"h":21.88,"l":21.34,"c":21.42,"v":22963},{"d":"2011-01-07","o":21.45,"h":21.81,"l":21.22,"c":21.29,"v":49942},{"d":"2011-01-10","o":21.21,"h":21.45,"l":20.78,"c":21.35,"v":24218},{"d":"2011-01-11","o":21.42,"h":21.55,"l":21.16,"c":21.16,"v":14933},{"d":"2011-01-12","o":21.39,"h":21.58,"l":21.3,"c":21.37,"v":13803},{"d":"2011-01-13","o":21.22,"h":21.37,"l":20.92,"c":20.92,"v":10039},{"d":"2011-01-14","o":21.03,"h":21.52,"l":20.89,"c":21.45,"v":32877},{"d":"2011-01-18","o":21.15,"h":21.32,"l":20.58,"c":20.64,"v":27606},{"d":"2011-01-19","o":20.64,"h":20.64,"l":19.92,"c":20.05,"v":27983},{"d":"2011-01-20","o":19.93,"h":20.71,"l":19.93,"c":19.99,"v":31120},{"d":"2011-01-21","o":20.19,"h":20.28,"l":19.8,"c":19.8,"v":43919},{"d":"2011-01-24","o":19.8,"h":20.2,"l":19.8,"c":19.98,"v":40531},{"d":"2011-01-25","o":19.88,"h":20.42,"l":19.86,"c":20.11,"v":56719},{"d":"2011-01-26","o":20.11,"h":20.5,"l":19.94,"c":20.3,"v":36139},{"d":"2011-01-27","o":20.34,"h":20.49,"l":19.92,"c":19.94,"v":21458},{"d":"2011-01-28","o":19.9,"h":19.9,"l":19.04,"c":19.04,"v":102144},{"d":"2011-01-31","o":19.23,"h":19.52,"l":18,"c":18.07,"v":289114},{"d":"2011-02-01","o":18.31,"h":18.89,"l":18.16,"c":18.84,"v":111806},{"d":"2011-02-02","o":18.7,"h":18.97,"l":18.62,"c":18.89,"v":18697},{"d":"2011-02-03","o":18.92,"h":19.05,"l":18.65,"c":18.97,"v":20830},{"d":"2011-02-04","o":18.91,"h":19.07,"l":18.61,"c":18.91,"v":46052},{"d":"2011-02-07","o":19,"h":19.25,"l":18.97,"c":19.06,"v":16438},{"d":"2011-02-08","o":19.04,"h":19.05,"l":18.69,"c":18.86,"v":58726},{"d":"2011-02-09","o":18.81,"h":18.82,"l":18.65,"c":18.7,"v":10415},{"d":"2011-02-10","o":18.62,"h":18.89,"l":18.62,"c":18.76,"v":38774},{"d":"2011-02-11","o":18.61,"h":19.06,"l":18.61,"c":19.05,"v":37896},{"d":"2011-02-14","o":19.07,"h":19.13,"l":18.85,"c":18.88,"v":19826},{"d":"2011-02-15","o":18.76,"h":19.09,"l":18.76,"c":19.04,"v":29112},{"d":"2011-02-16","o":19.09,"h":19.31,"l":18.94,"c":19.29,"v":32751},{"d":"2011-02-17","o":19.27,"h":19.41,"l":19.1,"c":19.37,"v":19199},{"d":"2011-02-18","o":19.46,"h":19.48,"l":19.25,"c":19.48,"v":20454},{"d":"2011-02-22","o":19.38,"h":19.59,"l":19.1,"c":19.14,"v":55087},{"d":"2011-02-23","o":19.26,"h":19.41,"l":18.99,"c":19.22,"v":35888},{"d":"2011-02-24","o":19.29,"h":19.48,"l":19.25,"c":19.44,"v":32626},{"d":"2011-02-25","o":19.44,"h":19.96,"l":19.33,"c":19.88,"v":58852},{"d":"2011-02-28","o":20.11,"h":20.45,"l":19.76,"c":19.95,"v":81941},{"d":"2011-03-01","o":19.92,"h":19.98,"l":19.25,"c":19.33,"v":64122},{"d":"2011-03-02","o":19.91,"h":19.91,"l":18.97,"c":19.21,"v":61236},{"d":"2011-03-03","o":19.36,"h":19.8,"l":19.36,"c":19.63,"v":17944},{"d":"2011-03-04","o":19.68,"h":19.68,"l":19.06,"c":19.27,"v":25348},{"d":"2011-03-07","o":19.45,"h":19.67,"l":18.93,"c":19.08,"v":22211},{"d":"2011-03-08","o":19.17,"h":19.48,"l":19.17,"c":19.38,"v":18195},{"d":"2011-03-09","o":19.34,"h":19.72,"l":19.29,"c":19.67,"v":39527},{"d":"2011-03-10","o":19.45,"h":19.45,"l":18.97,"c":18.97,"v":27732},{"d":"2011-03-11","o":18.97,"h":19.25,"l":18.91,"c":19.02,"v":31873},{"d":"2011-03-14","o":18.87,"h":19.08,"l":18.72,"c":18.85,"v":28736},{"d":"2011-03-15","o":18.46,"h":19.15,"l":18.46,"c":18.93,"v":53080},{"d":"2011-03-16","o":19.08,"h":19.11,"l":18.65,"c":18.79,"v":63620},{"d":"2011-03-17","o":19.02,"h":19.15,"l":18.87,"c":18.97,"v":14933},{"d":"2011-03-18","o":19.1,"h":19.22,"l":18.92,"c":19.21,"v":44672},{"d":"2011-03-21","o":19.4,"h":19.5,"l":19.2,"c":19.5,"v":17693},{"d":"2011-03-22","o":19.49,"h":19.61,"l":19.4,"c":19.49,"v":21583},{"d":"2011-03-23","o":19.44,"h":19.76,"l":19.21,"c":19.63,"v":84827},{"d":"2011-03-24","o":19.8,"h":19.8,"l":19.4,"c":19.64,"v":14933},{"d":"2011-03-25","o":19.68,"h":19.95,"l":19.37,"c":19.39,"v":20830},{"d":"2011-03-28","o":19.44,"h":19.72,"l":19.33,"c":19.4,"v":40280},{"d":"2011-03-29","o":19.48,"h":19.71,"l":19.48,"c":19.71,"v":6525},{"d":"2011-03-30","o":19.75,"h":19.76,"l":19.67,"c":19.76,"v":7153},{"d":"2011-03-31","o":19.74,"h":19.76,"l":19.53,"c":19.72,"v":15811},{"d":"2011-04-01","o":19.76,"h":19.99,"l":19.62,"c":19.96,"v":40029},{"d":"2011-04-04","o":20.03,"h":20.03,"l":19.74,"c":19.81,"v":22085},{"d":"2011-04-05","o":19.86,"h":20,"l":19.68,"c":19.78,"v":24344},{"d":"2011-04-06","o":19.84,"h":20.11,"l":19.69,"c":20.01,"v":15309},{"d":"2011-04-07","o":20.03,"h":20.03,"l":19.63,"c":19.65,"v":28234},{"d":"2011-04-08","o":19.81,"h":19.81,"l":19.22,"c":19.22,"v":19450},{"d":"2011-04-11","o":19.22,"h":19.53,"l":18.97,"c":19.06,"v":65628},{"d":"2011-04-12","o":19,"h":19.27,"l":19,"c":19,"v":9411},{"d":"2011-04-13","o":19.21,"h":19.22,"l":18.74,"c":18.89,"v":32626},{"d":"2011-04-14","o":18.85,"h":19.17,"l":18.77,"c":18.93,"v":42288},{"d":"2011-04-15","o":18.89,"h":18.97,"l":18.73,"c":18.88,"v":120715},{"d":"2011-04-18","o":18.71,"h":18.89,"l":18.71,"c":18.73,"v":13678},{"d":"2011-04-19","o":18.86,"h":19.33,"l":18.59,"c":18.71,"v":77674},{"d":"2011-04-20","o":19.1,"h":19.28,"l":18.92,"c":19.24,"v":20328},{"d":"2011-04-21","o":19.41,"h":19.41,"l":19.04,"c":19.09,"v":17568},{"d":"2011-04-25","o":19,"h":19.23,"l":18.93,"c":19.05,"v":14305},{"d":"2011-04-26","o":19.06,"h":19.8,"l":19.06,"c":19.42,"v":46429},{"d":"2011-04-27","o":19.37,"h":19.48,"l":19.17,"c":19.26,"v":27606},{"d":"2011-04-28","o":19.29,"h":19.59,"l":19.13,"c":19.54,"v":31371},{"d":"2011-04-29","o":19.52,"h":19.91,"l":19.47,"c":19.8,"v":13803},{"d":"2011-05-02","o":19.84,"h":19.84,"l":19.16,"c":19.16,"v":15058},{"d":"2011-05-03","o":19.16,"h":19.37,"l":18.86,"c":19.18,"v":31371},{"d":"2011-05-04","o":19.26,"h":19.36,"l":18.98,"c":18.98,"v":16940},{"d":"2011-05-05","o":18.9,"h":19.15,"l":18.61,"c":18.71,"v":25097},{"d":"2011-05-06","o":18.87,"h":19.06,"l":18.66,"c":18.75,"v":21332},{"d":"2011-05-09","o":18.69,"h":18.98,"l":18.62,"c":18.97,"v":10164},{"d":"2011-05-10","o":19.06,"h":19.33,"l":18.74,"c":19.33,"v":16940},{"d":"2011-05-11","o":19.23,"h":19.33,"l":19.03,"c":19.07,"v":16187},{"d":"2011-05-12","o":19.02,"h":19.48,"l":18.96,"c":19.45,"v":35637},{"d":"2011-05-13","o":19.44,"h":19.44,"l":19.09,"c":19.1,"v":16313},{"d":"2011-05-16","o":18.95,"h":19.15,"l":18.84,"c":18.85,"v":25097},{"d":"2011-05-17","o":18.78,"h":19.17,"l":18.78,"c":18.96,"v":17191},{"d":"2011-05-18","o":19.01,"h":19.34,"l":19.01,"c":19.34,"v":11544},{"d":"2011-05-19","o":19.47,"h":19.47,"l":19.08,"c":19.1,"v":26101},{"d":"2011-05-20","o":19.03,"h":19.05,"l":18.73,"c":18.79,"v":51197},{"d":"2011-05-23","o":18.73,"h":18.93,"l":18.54,"c":18.78,"v":37645},{"d":"2011-05-24","o":18.89,"h":18.89,"l":18.61,"c":18.72,"v":22838},{"d":"2011-05-25","o":18.62,"h":19.06,"l":18.62,"c":18.89,"v":18948},{"d":"2011-05-26","o":18.81,"h":19.19,"l":18.77,"c":19.19,"v":12423},{"d":"2011-05-27","o":19.29,"h":19.29,"l":19.09,"c":19.15,"v":5898},{"d":"2011-05-31","o":19.32,"h":19.58,"l":19.19,"c":19.56,"v":59856},{"d":"2011-06-01","o":19.3,"h":19.4,"l":18.74,"c":18.74,"v":37645},{"d":"2011-06-02","o":18.76,"h":19.24,"l":18.76,"c":19.18,"v":16689},{"d":"2011-06-03","o":18.93,"h":19.23,"l":18.76,"c":18.77,"v":31371},{"d":"2011-06-06","o":18.82,"h":19.1,"l":18.74,"c":18.74,"v":28610},{"d":"2011-06-07","o":18.86,"h":19.09,"l":18.77,"c":18.88,"v":20705},{"d":"2011-06-08","o":18.78,"h":19.03,"l":18.74,"c":18.91,"v":24218},{"d":"2011-06-09","o":18.94,"h":19.1,"l":18.73,"c":18.74,"v":19199},{"d":"2011-06-10","o":18.73,"h":18.97,"l":18.46,"c":18.54,"v":15434},{"d":"2011-06-13","o":18.65,"h":18.93,"l":18.35,"c":18.35,"v":27481},{"d":"2011-06-14","o":18.54,"h":19.16,"l":18.46,"c":19.09,"v":31245},{"d":"2011-06-15","o":18.98,"h":18.98,"l":18.48,"c":18.59,"v":26226},{"d":"2011-06-16","o":18.72,"h":19.29,"l":18.69,"c":19.12,"v":22587},{"d":"2011-06-17","o":19.28,"h":19.47,"l":19.1,"c":19.18,"v":49315},{"d":"2011-06-20","o":19.12,"h":19.48,"l":18.96,"c":19.33,"v":12674},{"d":"2011-06-21","o":19.48,"h":19.48,"l":19,"c":19.42,"v":28736},{"d":"2011-06-22","o":19.33,"h":19.54,"l":19.12,"c":19.12,"v":16815},{"d":"2011-06-23","o":19.1,"h":19.33,"l":18.79,"c":19.33,"v":19324},{"d":"2011-06-24","o":19.25,"h":19.32,"l":19.09,"c":19.29,"v":64624},{"d":"2011-06-27","o":19.22,"h":19.42,"l":19.22,"c":19.41,"v":19199},{"d":"2011-06-28","o":19.45,"h":19.56,"l":19.16,"c":19.43,"v":19575},{"d":"2011-06-29","o":19.52,"h":19.52,"l":19.25,"c":19.33,"v":15685},{"d":"2011-06-30","o":19.43,"h":19.55,"l":19.23,"c":19.5,"v":9662},{"d":"2011-07-01","o":19.5,"h":19.87,"l":19.38,"c":19.65,"v":27732},{"d":"2011-07-05","o":19.66,"h":19.66,"l":19.36,"c":19.56,"v":11795},{"d":"2011-07-06","o":19.48,"h":19.8,"l":19.33,"c":19.77,"v":15309},{"d":"2011-07-07","o":19.86,"h":19.96,"l":19.83,"c":19.95,"v":24971},{"d":"2011-07-08","o":19.72,"h":19.74,"l":19.21,"c":19.64,"v":10917},{"d":"2011-07-11","o":19.44,"h":19.64,"l":19.33,"c":19.39,"v":19199},{"d":"2011-07-12","o":19.44,"h":19.8,"l":19.37,"c":19.44,"v":26226},{"d":"2011-07-13","o":19.64,"h":19.64,"l":18.66,"c":19.33,"v":89595},{"d":"2011-07-14","o":19.41,"h":19.41,"l":18.94,"c":18.98,"v":17191},{"d":"2011-07-15","o":19.02,"h":19.42,"l":19.02,"c":19.33,"v":26853},{"d":"2011-07-18","o":19.24,"h":19.4,"l":19.05,"c":19.09,"v":8407},{"d":"2011-07-19","o":19.2,"h":19.81,"l":19.11,"c":19.76,"v":25850},{"d":"2011-07-20","o":19.82,"h":19.82,"l":19.54,"c":19.56,"v":15184},{"d":"2011-07-21","o":19.68,"h":19.86,"l":19.38,"c":19.84,"v":52076},{"d":"2011-07-22","o":19.84,"h":19.84,"l":19.52,"c":19.77,"v":12046},{"d":"2011-07-25","o":19.51,"h":19.63,"l":19.25,"c":19.31,"v":13176},{"d":"2011-07-26","o":19.29,"h":19.43,"l":18.96,"c":19.01,"v":58224},{"d":"2011-07-27","o":18.99,"h":19.05,"l":18.69,"c":18.73,"v":31747},{"d":"2011-07-28","o":18.82,"h":19.04,"l":18.8,"c":19.03,"v":16564},{"d":"2011-07-29","o":18.83,"h":19.68,"l":18.82,"c":19.21,"v":58475},{"d":"2011-08-01","o":19.36,"h":19.37,"l":19.15,"c":19.24,"v":24344},{"d":"2011-08-02","o":19.22,"h":19.52,"l":18.98,"c":19.17,"v":25097},{"d":"2011-08-03","o":19.26,"h":19.6,"l":19,"c":19.55,"v":35135},{"d":"2011-08-04","o":19.31,"h":19.57,"l":18.93,"c":18.97,"v":27355},{"d":"2011-08-05","o":19.01,"h":19.25,"l":18.89,"c":18.94,"v":21709},{"d":"2011-08-08","o":18.72,"h":19.21,"l":18.34,"c":18.34,"v":79055},{"d":"2011-08-09","o":18.79,"h":19.52,"l":18.07,"c":19.41,"v":57722},{"d":"2011-08-10","o":18.9,"h":19.07,"l":18.13,"c":18.13,"v":87086},{"d":"2011-08-11","o":18.27,"h":19.3,"l":18.27,"c":19.02,"v":49190},{"d":"2011-08-12","o":19.13,"h":19.21,"l":18.37,"c":18.4,"v":31747},{"d":"2011-08-15","o":18.73,"h":19.09,"l":18.63,"c":18.98,"v":16689},{"d":"2011-08-16","o":19.04,"h":19.04,"l":18.4,"c":18.58,"v":31747},{"d":"2011-08-17","o":18.76,"h":19.07,"l":18.69,"c":18.74,"v":17317},{"d":"2011-08-18","o":18.5,"h":18.7,"l":18.19,"c":18.21,"v":47307},{"d":"2011-08-19","o":18.13,"h":18.58,"l":18.13,"c":18.14,"v":49691},{"d":"2011-08-22","o":18.76,"h":18.76,"l":18.21,"c":18.28,"v":14180},{"d":"2011-08-23","o":18.29,"h":18.92,"l":18.14,"c":18.92,"v":71651},{"d":"2011-08-24","o":18.77,"h":19.16,"l":18.53,"c":19.11,"v":26352},{"d":"2011-08-25","o":19.17,"h":19.28,"l":18.5,"c":18.62,"v":34132},{"d":"2011-08-26","o":18.55,"h":19.05,"l":18.44,"c":18.7,"v":30618},{"d":"2011-08-29","o":18.85,"h":19.5,"l":18.84,"c":19.49,"v":32751},{"d":"2011-08-30","o":19.38,"h":19.51,"l":19.05,"c":19.43,"v":16940},{"d":"2011-08-31","o":19.32,"h":19.36,"l":18.82,"c":18.89,"v":38398},{"d":"2011-09-01","o":18.74,"h":19.17,"l":18.3,"c":18.34,"v":33881},{"d":"2011-09-02","o":18.15,"h":18.67,"l":17.94,"c":17.95,"v":54334},{"d":"2011-09-06","o":17.77,"h":18.51,"l":17.73,"c":18.42,"v":43166},{"d":"2011-09-07","o":18.67,"h":19.17,"l":18.31,"c":19.12,"v":47935},{"d":"2011-09-08","o":18.99,"h":18.99,"l":18.38,"c":18.5,"v":31747},{"d":"2011-09-09","o":18.5,"h":18.61,"l":18.17,"c":18.32,"v":47809},{"d":"2011-09-12","o":18.03,"h":18.93,"l":18.03,"c":18.86,"v":48688},{"d":"2011-09-13","o":18.97,"h":19.06,"l":18.75,"c":19.01,"v":35888},{"d":"2011-09-14","o":19.13,"h":19.33,"l":18.88,"c":19.24,"v":47935},{"d":"2011-09-15","o":19.43,"h":19.43,"l":19.04,"c":19.2,"v":17191},{"d":"2011-09-16","o":19.39,"h":19.4,"l":18.99,"c":19.4,"v":54209},{"d":"2011-09-19","o":19.23,"h":19.53,"l":19.03,"c":19.17,"v":25584},{"d":"2011-09-20","o":19.29,"h":19.5,"l":18.88,"c":18.88,"v":29239},{"d":"2011-09-21","o":19,"h":19.03,"l":18.67,"c":18.67,"v":40813},{"d":"2011-09-22","o":18.45,"h":18.8,"l":18.26,"c":18.3,"v":50315},{"d":"2011-09-23","o":18.38,"h":18.76,"l":18.29,"c":18.49,"v":20224},{"d":"2011-09-26","o":18.53,"h":18.97,"l":18.47,"c":18.86,"v":30944},{"d":"2011-09-27","o":19.13,"h":19.25,"l":18.51,"c":18.76,"v":43858},{"d":"2011-09-28","o":18.77,"h":18.92,"l":18.15,"c":18.15,"v":25584},{"d":"2011-09-29","o":18.62,"h":18.82,"l":18.19,"c":18.77,"v":27899},{"d":"2011-09-30","o":18.44,"h":18.67,"l":18.23,"c":18.26,"v":53605},{"d":"2011-10-03","o":18.17,"h":18.71,"l":17.72,"c":17.74,"v":53361},{"d":"2011-10-04","o":17.71,"h":19.05,"l":17.65,"c":18.9,"v":81382},{"d":"2011-10-05","o":18.82,"h":18.88,"l":18.37,"c":18.69,"v":25706},{"d":"2011-10-06","o":18.55,"h":18.79,"l":18.39,"c":18.77,"v":29970},{"d":"2011-10-07","o":18.74,"h":18.87,"l":18.01,"c":18.14,"v":32406},{"d":"2011-10-10","o":18.44,"h":18.63,"l":18.14,"c":18.61,"v":31675},{"d":"2011-10-11","o":18.45,"h":18.96,"l":18.45,"c":18.85,"v":38742},{"d":"2011-10-12","o":18.71,"h":19.04,"l":18.71,"c":19.02,"v":23635},{"d":"2011-10-13","o":18.88,"h":18.88,"l":18.47,"c":18.76,"v":13767},{"d":"2011-10-14","o":18.87,"h":18.94,"l":18.48,"c":18.94,"v":26802},{"d":"2011-10-17","o":18.85,"h":18.85,"l":18.43,"c":18.46,"v":43980},{"d":"2011-10-18","o":18.77,"h":19.45,"l":18.58,"c":19.34,"v":51899},{"d":"2011-10-19","o":19.26,"h":19.35,"l":18.94,"c":18.95,"v":38742},{"d":"2011-10-20","o":19.06,"h":19.31,"l":18.47,"c":19.19,"v":36549},{"d":"2011-10-21","o":19.41,"h":19.41,"l":18.64,"c":19.29,"v":42640},{"d":"2011-10-24","o":19.28,"h":19.55,"l":18.74,"c":19.36,"v":39594},{"d":"2011-10-25","o":19.24,"h":19.24,"l":18.63,"c":18.71,"v":33868},{"d":"2011-10-26","o":18.94,"h":19.17,"l":18.54,"c":18.94,"v":37767},{"d":"2011-10-27","o":19.29,"h":19.69,"l":19.09,"c":19.64,"v":75168},{"d":"2011-10-28","o":19.5,"h":19.7,"l":19.32,"c":19.35,"v":22051},{"d":"2011-10-31","o":19.09,"h":19.49,"l":18.94,"c":19.16,"v":61402},{"d":"2011-11-01","o":18.88,"h":19.17,"l":18.48,"c":18.63,"v":64813},{"d":"2011-11-02","o":18.9,"h":19.29,"l":18.82,"c":19.22,"v":20711},{"d":"2011-11-03","o":19.29,"h":19.68,"l":18.92,"c":19.67,"v":39229},{"d":"2011-11-04","o":19.49,"h":19.49,"l":19.17,"c":19.21,"v":15716},{"d":"2011-11-07","o":19.22,"h":19.7,"l":18.88,"c":19.45,"v":39838},{"d":"2011-11-08","o":19.19,"h":19.68,"l":19.17,"c":19.62,"v":29117},{"d":"2011-11-09","o":19.26,"h":19.36,"l":18.85,"c":18.88,"v":45686},{"d":"2011-11-10","o":19.2,"h":19.35,"l":19.06,"c":19.23,"v":29483},{"d":"2011-11-11","o":19.23,"h":19.54,"l":19.23,"c":19.49,"v":21807},{"d":"2011-11-14","o":19.35,"h":19.35,"l":18.84,"c":19.01,"v":20102},{"d":"2011-11-15","o":18.94,"h":19.45,"l":18.94,"c":19.4,"v":32406},{"d":"2011-11-16","o":19.24,"h":19.64,"l":18.9,"c":18.9,"v":36670},{"d":"2011-11-17","o":18.98,"h":19.16,"l":18.92,"c":18.94,"v":28142},{"d":"2011-11-18","o":18.95,"h":19.2,"l":18.94,"c":19.19,"v":21076},{"d":"2011-11-21","o":18.9,"h":19.06,"l":18.8,"c":18.85,"v":52874},{"d":"2011-11-22","o":18.88,"h":19.09,"l":18.49,"c":18.59,"v":61036},{"d":"2011-11-23","o":18.55,"h":18.62,"l":17.96,"c":17.97,"v":34478},{"d":"2011-11-25","o":17.96,"h":18.24,"l":17.71,"c":17.71,"v":14254},{"d":"2011-11-28","o":18.24,"h":18.56,"l":18.17,"c":18.56,"v":41787},{"d":"2011-11-29","o":18.77,"h":18.77,"l":18.35,"c":18.39,"v":12427},{"d":"2011-11-30","o":18.88,"h":19.42,"l":18.28,"c":19.42,"v":78823},{"d":"2011-12-01","o":19.28,"h":19.29,"l":18.78,"c":18.79,"v":29117},{"d":"2011-12-02","o":19.07,"h":19.26,"l":18.7,"c":18.77,"v":19005},{"d":"2011-12-05","o":18.81,"h":19.26,"l":18.74,"c":19.15,"v":33990},{"d":"2011-12-06","o":19.11,"h":19.31,"l":18.9,"c":19.04,"v":14741},{"d":"2011-12-07","o":18.97,"h":19.32,"l":18.85,"c":19.27,"v":19249},{"d":"2011-12-08","o":19.01,"h":19.03,"l":18.47,"c":18.48,"v":27046},{"d":"2011-12-09","o":18.58,"h":19.29,"l":18.51,"c":19.19,"v":29483},{"d":"2011-12-12","o":18.97,"h":19.12,"l":18.53,"c":18.95,"v":29726},{"d":"2011-12-13","o":19.06,"h":19.13,"l":18.51,"c":18.55,"v":26315},{"d":"2011-12-14","o":18.47,"h":19.11,"l":18.44,"c":19,"v":55798},{"d":"2011-12-15","o":19.27,"h":19.29,"l":18.73,"c":19.22,"v":72001},{"d":"2011-12-16","o":19.29,"h":19.29,"l":18.95,"c":18.99,"v":65300},{"d":"2011-12-19","o":19.13,"h":19.25,"l":18.48,"c":18.54,"v":33381},{"d":"2011-12-20","o":18.84,"h":19.26,"l":18.84,"c":19.26,"v":37767},{"d":"2011-12-21","o":19.21,"h":19.29,"l":18.89,"c":19.26,"v":12427},{"d":"2011-12-22","o":19.26,"h":19.34,"l":19.17,"c":19.25,"v":19736},{"d":"2011-12-23","o":19.3,"h":19.33,"l":19.05,"c":19.24,"v":33747},{"d":"2011-12-27","o":19.24,"h":19.4,"l":19.13,"c":19.23,"v":36670},{"d":"2011-12-28","o":19.25,"h":19.29,"l":19.03,"c":19.05,"v":17056},{"d":"2011-12-29","o":19.15,"h":19.48,"l":19.13,"c":19.48,"v":15960},{"d":"2011-12-30","o":19.48,"h":19.48,"l":19.18,"c":19.24,"v":15716},{"d":"2012-01-03","o":19.53,"h":19.82,"l":19.29,"c":19.54,"v":31675},{"d":"2012-01-04","o":19.45,"h":19.67,"l":19.39,"c":19.6,"v":10599},{"d":"2012-01-05","o":19.53,"h":19.7,"l":19.38,"c":19.69,"v":13767},{"d":"2012-01-06","o":19.7,"h":19.7,"l":19.42,"c":19.57,"v":21929},{"d":"2012-01-09","o":19.53,"h":19.59,"l":19.29,"c":19.35,"v":20345},{"d":"2012-01-10","o":19.55,"h":19.58,"l":19.49,"c":19.58,"v":12914},{"d":"2012-01-11","o":19.49,"h":19.52,"l":19.31,"c":19.44,"v":12792},{"d":"2012-01-12","o":19.45,"h":19.48,"l":19.29,"c":19.48,"v":10477},{"d":"2012-01-13","o":19.22,"h":19.49,"l":19.22,"c":19.36,"v":13888},{"d":"2012-01-17","o":19.3,"h":19.54,"l":19.3,"c":19.32,"v":19736},{"d":"2012-01-18","o":19.31,"h":19.7,"l":19.27,"c":19.64,"v":25706},{"d":"2012-01-19","o":19.9,"h":19.9,"l":19.43,"c":19.47,"v":25706},{"d":"2012-01-20","o":19.55,"h":20.06,"l":19.36,"c":19.9,"v":40203},{"d":"2012-01-23","o":19.97,"h":20.11,"l":19.87,"c":20.07,"v":38376},{"d":"2012-01-24","o":20.07,"h":20.48,"l":19.9,"c":20.43,"v":58843},{"d":"2012-01-25","o":20.43,"h":20.93,"l":20.32,"c":20.87,"v":38132},{"d":"2012-01-26","o":20.93,"h":20.93,"l":19.82,"c":20.76,"v":19614},{"d":"2012-01-27","o":20.68,"h":21.83,"l":20.68,"c":21.62,"v":126336},{"d":"2012-01-30","o":21.42,"h":22.25,"l":21.41,"c":22.17,"v":253160},{"d":"2012-01-31","o":22.12,"h":22.24,"l":20.87,"c":21.55,"v":496574},{"d":"2012-02-01","o":21.64,"h":22.15,"l":21.54,"c":22.05,"v":78458},{"d":"2012-02-02","o":21.98,"h":22.15,"l":21.48,"c":21.97,"v":59209},{"d":"2012-02-03","o":22.2,"h":22.29,"l":21.92,"c":22.19,"v":53970},{"d":"2012-02-06","o":22.15,"h":22.22,"l":21.33,"c":21.51,"v":38132},{"d":"2012-02-07","o":21.45,"h":21.69,"l":20.94,"c":21.49,"v":44833},{"d":"2012-02-08","o":21.43,"h":22.14,"l":21.43,"c":21.65,"v":61158},{"d":"2012-02-09","o":21.64,"h":21.69,"l":21.08,"c":21.14,"v":36183},{"d":"2012-02-10","o":20.93,"h":21.41,"l":20.89,"c":20.94,"v":26193},{"d":"2012-02-13","o":21.21,"h":21.37,"l":20.99,"c":21.22,"v":21198},{"d":"2012-02-14","o":21.1,"h":21.27,"l":20.74,"c":21.05,"v":34843},{"d":"2012-02-15","o":21.07,"h":21.38,"l":20.41,"c":20.47,"v":44224},{"d":"2012-02-16","o":20.55,"h":21.2,"l":20.55,"c":21.16,"v":24488},{"d":"2012-02-17","o":21.13,"h":21.55,"l":20.96,"c":21.51,"v":40569},{"d":"2012-02-21","o":21.55,"h":21.65,"l":20.7,"c":20.79,"v":24122},{"d":"2012-02-22","o":21.15,"h":21.22,"l":20.29,"c":20.34,"v":55554},{"d":"2012-02-23","o":20.41,"h":20.93,"l":20.36,"c":20.9,"v":19371},{"d":"2012-02-24","o":20.95,"h":21.22,"l":20.69,"c":20.69,"v":10721},{"d":"2012-02-27","o":20.53,"h":20.89,"l":20.52,"c":20.69,"v":12061},{"d":"2012-02-28","o":20.64,"h":20.72,"l":20.38,"c":20.52,"v":40447},{"d":"2012-02-29","o":20.41,"h":20.45,"l":19.72,"c":19.75,"v":56772},{"d":"2012-03-01","o":19.77,"h":19.99,"l":19.5,"c":19.53,"v":71148},{"d":"2012-03-02","o":19.63,"h":19.83,"l":19.09,"c":19.37,"v":70661},{"d":"2012-03-05","o":19.31,"h":19.72,"l":19.31,"c":19.58,"v":33381},{"d":"2012-03-06","o":19.36,"h":19.54,"l":19.22,"c":19.39,"v":44102},{"d":"2012-03-07","o":19.42,"h":19.63,"l":19.36,"c":19.58,"v":32406},{"d":"2012-03-08","o":19.63,"h":19.71,"l":19.17,"c":19.67,"v":23269},{"d":"2012-03-09","o":19.66,"h":20.36,"l":19.66,"c":20,"v":22051},{"d":"2012-03-12","o":20.06,"h":20.12,"l":19.63,"c":19.9,"v":16812},{"d":"2012-03-13","o":20.11,"h":20.45,"l":19.91,"c":20.44,"v":26680},{"d":"2012-03-14","o":20.34,"h":20.48,"l":19.68,"c":19.75,"v":51290},{"d":"2012-03-15","o":19.91,"h":20.04,"l":19.65,"c":19.9,"v":21686},{"d":"2012-03-16","o":19.99,"h":20.12,"l":19.76,"c":20,"v":48975},{"d":"2012-03-19","o":20.02,"h":20.52,"l":19.72,"c":20.33,"v":33259},{"d":"2012-03-20","o":20.18,"h":20.41,"l":20.09,"c":20.11,"v":17909},{"d":"2012-03-21","o":20.25,"h":20.25,"l":19.88,"c":20.04,"v":22782},{"d":"2012-03-22","o":19.8,"h":20.03,"l":19.72,"c":19.84,"v":16325},{"d":"2012-03-23","o":19.87,"h":20.12,"l":19.7,"c":20.09,"v":23269},{"d":"2012-03-26","o":20.26,"h":20.35,"l":20,"c":20.28,"v":20345},{"d":"2012-03-27","o":20.29,"h":20.32,"l":20.04,"c":20.09,"v":12061},{"d":"2012-03-28","o":20.27,"h":20.27,"l":19.83,"c":20.11,"v":17178},{"d":"2012-03-29","o":19.95,"h":20.3,"l":19.74,"c":20.16,"v":14863},{"d":"2012-03-30","o":20.35,"h":20.35,"l":19.88,"c":20.03,"v":17422},{"d":"2012-04-02","o":20.06,"h":20.27,"l":19.91,"c":20.02,"v":21442},{"d":"2012-04-03","o":20.03,"h":20.21,"l":19.72,"c":19.86,"v":19493},{"d":"2012-04-04","o":19.71,"h":19.86,"l":19.54,"c":19.65,"v":24853},{"d":"2012-04-05","o":19.68,"h":19.69,"l":19.49,"c":19.54,"v":15107},{"d":"2012-04-09","o":19.33,"h":19.51,"l":19.29,"c":19.35,"v":23513},{"d":"2012-04-10","o":19.41,"h":19.64,"l":18.92,"c":19.19,"v":75290},{"d":"2012-04-11","o":19.39,"h":19.74,"l":19.26,"c":19.7,"v":27168},{"d":"2012-04-12","o":19.72,"h":19.86,"l":19.58,"c":19.72,"v":24244},{"d":"2012-04-13","o":19.6,"h":19.62,"l":19.26,"c":19.4,"v":30457},{"d":"2012-04-16","o":19.49,"h":19.63,"l":19.31,"c":19.54,"v":7432},{"d":"2012-04-17","o":19.63,"h":19.99,"l":19.63,"c":19.84,"v":14376},{"d":"2012-04-18","o":19.66,"h":19.84,"l":19.4,"c":19.41,"v":12183},{"d":"2012-04-19","o":19.45,"h":19.72,"l":19.13,"c":19.29,"v":29239},{"d":"2012-04-20","o":19.61,"h":19.77,"l":19.35,"c":19.48,"v":35574},{"d":"2012-04-23","o":19.29,"h":19.49,"l":19.14,"c":19.26,"v":28995},{"d":"2012-04-24","o":19.26,"h":19.65,"l":19.22,"c":19.64,"v":38620},{"d":"2012-04-25","o":19.8,"h":19.93,"l":19.69,"c":19.82,"v":14741},{"d":"2012-04-26","o":19.76,"h":19.93,"l":19.5,"c":19.75,"v":9746},{"d":"2012-04-27","o":19.75,"h":20.05,"l":19.61,"c":20.01,"v":17909},{"d":"2012-04-30","o":20.01,"h":20.01,"l":19.57,"c":19.65,"v":20711},{"d":"2012-05-01","o":19.7,"h":20.03,"l":19.33,"c":19.34,"v":25584},{"d":"2012-05-02","o":19.31,"h":19.55,"l":19.17,"c":19.46,"v":39107},{"d":"2012-05-03","o":19.35,"h":19.57,"l":19.3,"c":19.4,"v":28021},{"d":"2012-05-04","o":19.41,"h":19.41,"l":19.17,"c":19.2,"v":27290},{"d":"2012-05-07","o":19.18,"h":19.74,"l":19.18,"c":19.45,"v":17056},{"d":"2012-05-08","o":19.35,"h":19.78,"l":19.29,"c":19.6,"v":29726},{"d":"2012-05-09","o":19.45,"h":19.8,"l":19.35,"c":19.53,"v":28021},{"d":"2012-05-10","o":19.62,"h":19.86,"l":19.58,"c":19.58,"v":13401},{"d":"2012-05-11","o":19.4,"h":19.81,"l":19.4,"c":19.54,"v":31919},{"d":"2012-05-14","o":19.4,"h":19.49,"l":19.31,"c":19.33,"v":24731},{"d":"2012-05-15","o":19.26,"h":19.54,"l":19.26,"c":19.31,"v":13401},{"d":"2012-05-16","o":19.44,"h":19.68,"l":19.33,"c":19.38,"v":18883},{"d":"2012-05-17","o":19.41,"h":19.61,"l":19.31,"c":19.38,"v":30579},{"d":"2012-05-18","o":19.33,"h":19.5,"l":19.29,"c":19.32,"v":37523},{"d":"2012-05-21","o":19.42,"h":19.63,"l":19.26,"c":19.57,"v":22538},{"d":"2012-05-22","o":19.58,"h":19.68,"l":19.29,"c":19.36,"v":38985},{"d":"2012-05-23","o":19.29,"h":19.52,"l":19.13,"c":19.41,"v":14619},{"d":"2012-05-24","o":19.41,"h":19.7,"l":19.26,"c":19.62,"v":35696},{"d":"2012-05-25","o":19.58,"h":19.8,"l":19.44,"c":19.58,"v":10721},{"d":"2012-05-29","o":19.65,"h":19.82,"l":19.39,"c":19.58,"v":14741},{"d":"2012-05-30","o":19.31,"h":19.58,"l":19.3,"c":19.34,"v":29970},{"d":"2012-05-31","o":19.43,"h":19.68,"l":19.3,"c":19.58,"v":37767},{"d":"2012-06-01","o":19.37,"h":19.59,"l":19.37,"c":19.39,"v":59331},{"d":"2012-06-04","o":19.51,"h":19.51,"l":19.08,"c":19.21,"v":57990},{"d":"2012-06-05","o":19.11,"h":19.76,"l":19.11,"c":19.65,"v":29726},{"d":"2012-06-06","o":19.75,"h":20.1,"l":19.63,"c":20.07,"v":70295},{"d":"2012-06-07","o":20.13,"h":20.23,"l":19.8,"c":19.9,"v":32650},{"d":"2012-06-08","o":19.83,"h":20.41,"l":19.79,"c":20.21,"v":18274},{"d":"2012-06-11","o":20.31,"h":20.31,"l":19.54,"c":19.55,"v":21442},{"d":"2012-06-12","o":19.62,"h":19.97,"l":19.55,"c":19.93,"v":25340},{"d":"2012-06-13","o":20.07,"h":20.07,"l":19.58,"c":19.68,"v":17300},{"d":"2012-06-14","o":19.64,"h":19.85,"l":19.57,"c":19.68,"v":30457},{"d":"2012-06-15","o":19.76,"h":20.06,"l":19.65,"c":19.86,"v":88813},{"d":"2012-06-18","o":19.81,"h":19.95,"l":19.58,"c":19.63,"v":48610},{"d":"2012-06-19","o":19.65,"h":19.97,"l":19.6,"c":19.92,"v":43615},{"d":"2012-06-20","o":19.95,"h":20.02,"l":19.64,"c":19.77,"v":14863},{"d":"2012-06-21","o":19.82,"h":19.83,"l":19.3,"c":19.35,"v":44346},{"d":"2012-06-22","o":19.69,"h":19.81,"l":19.3,"c":19.8,"v":108428},{"d":"2012-06-25","o":19.45,"h":19.76,"l":19.31,"c":19.43,"v":58843},{"d":"2012-06-26","o":19.39,"h":19.69,"l":19.34,"c":19.54,"v":25219},{"d":"2012-06-27","o":19.5,"h":19.92,"l":19.5,"c":19.77,"v":22173},{"d":"2012-06-28","o":19.66,"h":19.66,"l":19.37,"c":19.59,"v":16325},{"d":"2012-06-29","o":19.93,"h":19.93,"l":19.65,"c":19.84,"v":46539},{"d":"2012-07-02","o":19.84,"h":20.11,"l":19.66,"c":20.11,"v":29239},{"d":"2012-07-03","o":20.11,"h":20.38,"l":19.98,"c":20.38,"v":27290},{"d":"2012-07-05","o":20.41,"h":20.42,"l":19.92,"c":20.23,"v":17178},{"d":"2012-07-06","o":20.03,"h":20.4,"l":19.86,"c":20.3,"v":33259},{"d":"2012-07-09","o":20.19,"h":20.44,"l":20.18,"c":20.38,"v":17178},{"d":"2012-07-10","o":20.31,"h":20.47,"l":20.19,"c":20.39,"v":9259},{"d":"2012-07-11","o":20.36,"h":20.4,"l":19.9,"c":20.14,"v":89422},{"d":"2012-07-12","o":19.9,"h":20.26,"l":19.9,"c":20.06,"v":30457},{"d":"2012-07-13","o":20.12,"h":20.44,"l":20.12,"c":20.31,"v":16447},{"d":"2012-07-16","o":19.95,"h":20.35,"l":19.82,"c":19.98,"v":13888},{"d":"2012-07-17","o":20.16,"h":20.36,"l":19.86,"c":20.14,"v":29483},{"d":"2012-07-18","o":20.13,"h":20.37,"l":19.95,"c":20.13,"v":16081},{"d":"2012-07-19","o":20.23,"h":20.24,"l":19.71,"c":19.79,"v":39838},{"d":"2012-07-20","o":19.7,"h":19.92,"l":19.5,"c":19.67,"v":46904},{"d":"2012-07-23","o":19.48,"h":19.86,"l":19.48,"c":19.54,"v":34843},{"d":"2012-07-24","o":19.68,"h":19.92,"l":19.57,"c":19.6,"v":15350},{"d":"2012-07-25","o":19.79,"h":19.86,"l":19.52,"c":19.54,"v":18518},{"d":"2012-07-26","o":19.65,"h":19.75,"l":19.6,"c":19.64,"v":6579},{"d":"2012-07-27","o":19.63,"h":19.99,"l":19.54,"c":19.96,"v":20833},{"d":"2012-07-30","o":19.96,"h":20.1,"l":19.78,"c":19.94,"v":30701},{"d":"2012-07-31","o":19.93,"h":20.09,"l":19.88,"c":19.96,"v":21807},{"d":"2012-08-01","o":20.1,"h":20.1,"l":19.58,"c":19.58,"v":31432},{"d":"2012-08-02","o":19.59,"h":19.67,"l":19.49,"c":19.53,"v":23513},{"d":"2012-08-03","o":19.84,"h":20.19,"l":19.83,"c":20.08,"v":37767},{"d":"2012-08-06","o":20.16,"h":20.41,"l":20.06,"c":20.22,"v":20224},{"d":"2012-08-07","o":20.25,"h":20.32,"l":20.01,"c":20.08,"v":25584},{"d":"2012-08-08","o":19.99,"h":20.27,"l":19.99,"c":20.16,"v":12061},{"d":"2012-08-09","o":20.11,"h":20.27,"l":20.11,"c":20.23,"v":20589},{"d":"2012-08-10","o":20.23,"h":20.26,"l":20.18,"c":20.18,"v":6944},{"d":"2012-08-13","o":20.39,"h":20.45,"l":20.07,"c":20.32,"v":29361},{"d":"2012-08-14","o":20.52,"h":20.57,"l":20.18,"c":20.19,"v":33868},{"d":"2012-08-15","o":20.14,"h":20.41,"l":19.72,"c":20.41,"v":20345},{"d":"2012-08-16","o":20.52,"h":20.52,"l":20.2,"c":20.46,"v":19249},{"d":"2012-08-17","o":20.45,"h":20.92,"l":20.23,"c":20.8,"v":39472},{"d":"2012-08-20","o":20.88,"h":20.9,"l":20.78,"c":20.86,"v":17056},{"d":"2012-08-21","o":20.87,"h":21.07,"l":20.67,"c":20.73,"v":26680},{"d":"2012-08-22","o":20.8,"h":20.8,"l":20.36,"c":20.42,"v":19614},{"d":"2012-08-23","o":20.39,"h":20.68,"l":20.15,"c":20.19,"v":115859},{"d":"2012-08-24","o":20.13,"h":20.32,"l":20.09,"c":20.27,"v":9137},{"d":"2012-08-27","o":20.32,"h":20.46,"l":20.19,"c":20.27,"v":29848},{"d":"2012-08-28","o":20.24,"h":20.42,"l":20.19,"c":20.42,"v":21929},{"d":"2012-08-29","o":20.52,"h":20.59,"l":20.11,"c":20.55,"v":13401},{"d":"2012-08-30","o":20.38,"h":20.38,"l":20.06,"c":20.06,"v":14985},{"d":"2012-08-31","o":20.17,"h":20.52,"l":20.06,"c":20.06,"v":29604},{"d":"2012-09-04","o":20.07,"h":20.21,"l":19.86,"c":20.11,"v":40813},{"d":"2012-09-05","o":20.18,"h":20.2,"l":19.98,"c":20.06,"v":24488},{"d":"2012-09-06","o":20.13,"h":20.52,"l":20.09,"c":20.28,"v":48731},{"d":"2012-09-07","o":20.38,"h":20.43,"l":20.02,"c":20.13,"v":30944},{"d":"2012-09-10","o":20.14,"h":20.36,"l":20.13,"c":20.26,"v":14985},{"d":"2012-09-11","o":20.19,"h":20.39,"l":20.19,"c":20.36,"v":18031},{"d":"2012-09-12","o":20.33,"h":20.48,"l":20.25,"c":20.36,"v":10112},{"d":"2012-09-13","o":20.32,"h":20.71,"l":20.32,"c":20.67,"v":34721},{"d":"2012-09-14","o":20.73,"h":21.11,"l":20.68,"c":20.9,"v":38376},{"d":"2012-09-17","o":21,"h":21.24,"l":20.68,"c":20.91,"v":31174},{"d":"2012-09-18","o":21.01,"h":21.03,"l":20.7,"c":20.95,"v":17797},{"d":"2012-09-19","o":21.06,"h":21.11,"l":20.8,"c":20.85,"v":26396},{"d":"2012-09-20","o":20.72,"h":20.92,"l":20.68,"c":20.83,"v":13258},{"d":"2012-09-21","o":21.22,"h":21.22,"l":20.7,"c":21.08,"v":50762},{"d":"2012-09-24","o":21.09,"h":21.37,"l":20.89,"c":21.3,"v":22694},{"d":"2012-09-25","o":21.35,"h":21.5,"l":21.03,"c":21.09,"v":28307},{"d":"2012-09-26","o":21.12,"h":21.3,"l":21.04,"c":21.12,"v":46104},{"d":"2012-09-27","o":21.25,"h":21.25,"l":21.01,"c":21.12,"v":14930},{"d":"2012-09-28","o":21.1,"h":21.11,"l":20.81,"c":20.93,"v":25441},{"d":"2012-10-01","o":20.93,"h":21.12,"l":20.6,"c":20.76,"v":50045},{"d":"2012-10-02","o":20.79,"h":20.9,"l":20.69,"c":20.81,"v":16602},{"d":"2012-10-03","o":20.87,"h":20.91,"l":20.68,"c":20.71,"v":12302},{"d":"2012-10-04","o":20.76,"h":20.87,"l":20.69,"c":20.84,"v":25680},{"d":"2012-10-05","o":20.96,"h":21.22,"l":20.79,"c":20.95,"v":36668},{"d":"2012-10-08","o":20.91,"h":21.2,"l":20.79,"c":21.03,"v":40848},{"d":"2012-10-09","o":20.99,"h":21.16,"l":20.76,"c":20.8,"v":27113},{"d":"2012-10-10","o":20.76,"h":20.93,"l":20.74,"c":20.89,"v":15049},{"d":"2012-10-11","o":20.96,"h":21.35,"l":20.76,"c":20.96,"v":16483},{"d":"2012-10-12","o":20.88,"h":20.88,"l":20.65,"c":20.71,"v":21141},{"d":"2012-10-15","o":20.81,"h":20.94,"l":20.67,"c":20.94,"v":17080},{"d":"2012-10-16","o":21.02,"h":21.1,"l":20.86,"c":20.91,"v":19946},{"d":"2012-10-17","o":21,"h":21.01,"l":20.74,"c":20.95,"v":12900},{"d":"2012-10-18","o":20.96,"h":21.03,"l":20.64,"c":20.67,"v":21977},{"d":"2012-10-19","o":20.6,"h":20.75,"l":20.45,"c":20.53,"v":64975},{"d":"2012-10-22","o":20.54,"h":20.7,"l":20.47,"c":20.53,"v":22574},{"d":"2012-10-23","o":20.45,"h":20.58,"l":20.21,"c":20.45,"v":52792},{"d":"2012-10-24","o":20.49,"h":20.74,"l":20.49,"c":20.59,"v":22574},{"d":"2012-10-25","o":20.65,"h":20.91,"l":20.58,"c":20.81,"v":35354},{"d":"2012-10-26","o":20.81,"h":20.85,"l":20.52,"c":20.62,"v":29621},{"d":"2012-10-31","o":20.65,"h":20.65,"l":20.34,"c":20.43,"v":37982},{"d":"2012-11-01","o":20.43,"h":20.77,"l":20.39,"c":20.65,"v":37743},{"d":"2012-11-02","o":20.68,"h":20.7,"l":20.35,"c":20.55,"v":26993},{"d":"2012-11-05","o":20.5,"h":20.61,"l":20.34,"c":20.61,"v":11705},{"d":"2012-11-06","o":20.6,"h":20.89,"l":20.6,"c":20.87,"v":9197},{"d":"2012-11-07","o":20.7,"h":20.7,"l":20.07,"c":20.07,"v":48731},{"d":"2012-11-08","o":20.13,"h":20.4,"l":19.88,"c":19.88,"v":48254},{"d":"2012-11-09","o":19.88,"h":20.1,"l":19.88,"c":19.91,"v":11108},{"d":"2012-11-12","o":19.9,"h":20.13,"l":19.9,"c":19.93,"v":7286},{"d":"2012-11-13","o":19.93,"h":20.14,"l":19.74,"c":19.86,"v":23769},{"d":"2012-11-14","o":19.87,"h":20.05,"l":19.47,"c":19.51,"v":18274},{"d":"2012-11-15","o":19.47,"h":19.87,"l":19.14,"c":19.61,"v":25799},{"d":"2012-11-16","o":19.54,"h":20.4,"l":19.17,"c":20.08,"v":48254},{"d":"2012-11-19","o":20.17,"h":20.39,"l":19.98,"c":20.09,"v":17199},{"d":"2012-11-20","o":20.02,"h":20.34,"l":19.96,"c":20,"v":16005},{"d":"2012-11-21","o":20.05,"h":20.3,"l":20.05,"c":20.29,"v":6689},{"d":"2012-11-23","o":20.26,"h":20.4,"l":20.24,"c":20.4,"v":6808},{"d":"2012-11-26","o":20.59,"h":20.7,"l":20.18,"c":20.47,"v":21021},{"d":"2012-11-27","o":20.55,"h":20.61,"l":20.19,"c":20.19,"v":31413},{"d":"2012-11-28","o":20.19,"h":20.63,"l":20.18,"c":20.5,"v":20424},{"d":"2012-11-29","o":20.56,"h":20.67,"l":20.29,"c":20.59,"v":23291},{"d":"2012-11-30","o":20.61,"h":20.7,"l":20.16,"c":20.65,"v":45268},{"d":"2012-12-03","o":20.6,"h":20.6,"l":20.24,"c":20.59,"v":11586},{"d":"2012-12-04","o":20.6,"h":20.6,"l":20.15,"c":20.58,"v":28188},{"d":"2012-12-05","o":20.6,"h":20.61,"l":20.31,"c":20.44,"v":18394},{"d":"2012-12-06","o":20.49,"h":20.5,"l":20.32,"c":20.45,"v":6091},{"d":"2012-12-07","o":20.36,"h":20.5,"l":20.22,"c":20.45,"v":24007},{"d":"2012-12-10","o":20.51,"h":20.87,"l":20.36,"c":20.72,"v":50284},{"d":"2012-12-11","o":20.89,"h":20.95,"l":20.5,"c":20.91,"v":36787},{"d":"2012-12-12","o":20.72,"h":20.87,"l":20.51,"c":20.59,"v":21619},{"d":"2012-12-13","o":20.66,"h":20.76,"l":20.41,"c":20.41,"v":17199},{"d":"2012-12-14","o":20.49,"h":20.76,"l":20.34,"c":20.46,"v":26038},{"d":"2012-12-17","o":20.45,"h":20.88,"l":20.42,"c":20.87,"v":28666},{"d":"2012-12-18","o":20.74,"h":20.93,"l":20.68,"c":20.91,"v":31054},{"d":"2012-12-19","o":20.91,"h":20.91,"l":20.75,"c":20.9,"v":15408},{"d":"2012-12-20","o":20.85,"h":21.14,"l":20.76,"c":21.14,"v":30218},{"d":"2012-12-21","o":21.16,"h":21.16,"l":20.81,"c":20.92,"v":77397},{"d":"2012-12-24","o":20.52,"h":20.83,"l":20.5,"c":20.54,"v":15288},{"d":"2012-12-26","o":20.62,"h":20.68,"l":20.44,"c":20.51,"v":26516},{"d":"2012-12-27","o":20.46,"h":20.77,"l":20.45,"c":20.65,"v":13736},{"d":"2012-12-28","o":20.59,"h":20.87,"l":20.47,"c":20.63,"v":6928},{"d":"2012-12-31","o":20.62,"h":20.89,"l":20.62,"c":20.89,"v":17319},{"d":"2013-01-02","o":21.04,"h":21.27,"l":20.98,"c":21.22,"v":44909},{"d":"2013-01-03","o":21.29,"h":21.29,"l":20.83,"c":21.16,"v":15049},{"d":"2013-01-04","o":21.27,"h":21.41,"l":21.04,"c":21.29,"v":9675},{"d":"2013-01-07","o":21.14,"h":21.19,"l":20.84,"c":20.86,"v":8122},{"d":"2013-01-08","o":20.85,"h":21.1,"l":20.72,"c":20.83,"v":54226},{"d":"2013-01-09","o":20.82,"h":21.24,"l":20.72,"c":20.83,"v":23769},{"d":"2013-01-10","o":20.87,"h":21.12,"l":20.79,"c":21.12,"v":18155},{"d":"2013-01-11","o":21.17,"h":21.17,"l":20.88,"c":20.88,"v":9316},{"d":"2013-01-14","o":20.89,"h":20.91,"l":20.77,"c":20.77,"v":13736},{"d":"2013-01-15","o":20.72,"h":21.06,"l":20.72,"c":20.96,"v":47537},{"d":"2013-01-16","o":21.01,"h":21.02,"l":20.78,"c":20.78,"v":11586},{"d":"2013-01-17","o":20.86,"h":20.98,"l":20.64,"c":20.69,"v":30457},{"d":"2013-01-18","o":20.69,"h":20.76,"l":20.45,"c":20.53,"v":34399},{"d":"2013-01-22","o":20.53,"h":20.85,"l":20.45,"c":20.66,"v":30338},{"d":"2013-01-23","o":20.7,"h":20.93,"l":20.35,"c":20.46,"v":36071},{"d":"2013-01-24","o":20.55,"h":20.6,"l":20.17,"c":20.19,"v":119798},{"d":"2013-01-25","o":20.22,"h":20.4,"l":19.76,"c":19.88,"v":270531},{"d":"2013-01-28","o":19.94,"h":20.16,"l":19.8,"c":20.16,"v":39176},{"d":"2013-01-29","o":20.21,"h":20.45,"l":20.18,"c":20.4,"v":58406},{"d":"2013-01-30","o":20.16,"h":20.51,"l":20.16,"c":20.33,"v":73694},{"d":"2013-01-31","o":20.33,"h":20.51,"l":20.14,"c":20.43,"v":85638},{"d":"2013-02-01","o":20.44,"h":20.93,"l":20.37,"c":20.81,"v":67245},{"d":"2013-02-04","o":20.93,"h":20.93,"l":20.44,"c":20.49,"v":21858},{"d":"2013-02-05","o":20.74,"h":20.89,"l":20.49,"c":20.5,"v":16960},{"d":"2013-02-06","o":20.51,"h":20.64,"l":20.23,"c":20.36,"v":30815},{"d":"2013-02-07","o":20.39,"h":20.4,"l":20.1,"c":20.17,"v":18394},{"d":"2013-02-08","o":20.15,"h":20.31,"l":20.07,"c":20.22,"v":34279},{"d":"2013-02-11","o":20.25,"h":20.6,"l":20.25,"c":20.56,"v":19588},{"d":"2013-02-12","o":20.58,"h":20.64,"l":20.35,"c":20.58,"v":16244},{"d":"2013-02-13","o":20.6,"h":20.72,"l":20.55,"c":20.6,"v":16005},{"d":"2013-02-14","o":20.71,"h":20.72,"l":20.6,"c":20.63,"v":10630},{"d":"2013-02-15","o":20.51,"h":20.72,"l":20.4,"c":20.68,"v":76561},{"d":"2013-02-19","o":20.71,"h":20.93,"l":20.54,"c":20.89,"v":59123},{"d":"2013-02-20","o":20.89,"h":20.93,"l":20.71,"c":20.76,"v":40610},{"d":"2013-02-21","o":20.78,"h":20.85,"l":20.51,"c":20.74,"v":13019},{"d":"2013-02-22","o":20.91,"h":20.93,"l":20.68,"c":20.91,"v":41685},{"d":"2013-02-25","o":20.93,"h":20.93,"l":20.43,"c":20.55,"v":61273},{"d":"2013-02-26","o":20.61,"h":20.82,"l":20.55,"c":20.76,"v":63542},{"d":"2013-02-27","o":20.4,"h":20.58,"l":20.26,"c":20.36,"v":29382},{"d":"2013-02-28","o":20.4,"h":20.6,"l":20.23,"c":20.29,"v":25799},{"d":"2013-03-01","o":20.29,"h":20.63,"l":20.1,"c":20.57,"v":20305},{"d":"2013-03-04","o":20.5,"h":20.71,"l":20.43,"c":20.69,"v":10630},{"d":"2013-03-05","o":20.72,"h":20.89,"l":20.59,"c":20.76,"v":34996},{"d":"2013-03-06","o":20.87,"h":20.87,"l":20.61,"c":20.69,"v":14572},{"d":"2013-03-07","o":20.72,"h":20.86,"l":20.72,"c":20.86,"v":15169},{"d":"2013-03-08","o":20.91,"h":20.91,"l":20.59,"c":20.85,"v":21619},{"d":"2013-03-11","o":20.86,"h":20.86,"l":20.7,"c":20.74,"v":10630},{"d":"2013-03-12","o":20.76,"h":20.86,"l":20.44,"c":20.53,"v":29860},{"d":"2013-03-13","o":20.5,"h":20.62,"l":20.5,"c":20.57,"v":14094},{"d":"2013-03-14","o":20.56,"h":20.73,"l":20.55,"c":20.65,"v":15886},{"d":"2013-03-15","o":20.72,"h":20.82,"l":20.68,"c":20.81,"v":75486},{"d":"2013-03-18","o":20.64,"h":20.82,"l":20.64,"c":20.8,"v":9316},{"d":"2013-03-19","o":20.8,"h":20.81,"l":20.57,"c":20.7,"v":14213},{"d":"2013-03-20","o":20.8,"h":20.8,"l":20.6,"c":20.68,"v":15886},{"d":"2013-03-21","o":20.62,"h":20.78,"l":20.52,"c":20.54,"v":20663},{"d":"2013-03-22","o":20.57,"h":20.67,"l":20.46,"c":20.55,"v":33801},{"d":"2013-03-25","o":20.64,"h":20.64,"l":20.47,"c":20.6,"v":20185},{"d":"2013-03-26","o":20.64,"h":20.64,"l":20.42,"c":20.62,"v":30815},{"d":"2013-03-27","o":20.51,"h":20.79,"l":20.43,"c":20.76,"v":27949},{"d":"2013-03-28","o":20.79,"h":20.8,"l":20.6,"c":20.63,"v":21499},{"d":"2013-04-01","o":20.63,"h":20.76,"l":20.3,"c":20.48,"v":72381},{"d":"2013-04-02","o":20.6,"h":20.6,"l":20.37,"c":20.46,"v":15288},{"d":"2013-04-03","o":20.49,"h":20.71,"l":20.3,"c":20.3,"v":29143},{"d":"2013-04-04","o":20.34,"h":20.4,"l":20.3,"c":20.36,"v":14452},{"d":"2013-04-05","o":20.34,"h":20.37,"l":20.15,"c":20.24,"v":17438},{"d":"2013-04-08","o":20.35,"h":20.44,"l":20.24,"c":20.39,"v":22932},{"d":"2013-04-09","o":20.51,"h":20.6,"l":20.36,"c":20.36,"v":11705},{"d":"2013-04-10","o":20.41,"h":20.6,"l":20.31,"c":20.59,"v":48731},{"d":"2013-04-11","o":20.66,"h":20.66,"l":20.4,"c":20.48,"v":9914},{"d":"2013-04-12","o":20.44,"h":20.44,"l":20.22,"c":20.29,"v":14811},{"d":"2013-04-15","o":20.25,"h":20.25,"l":19.68,"c":19.76,"v":48493},{"d":"2013-04-16","o":19.95,"h":20.29,"l":19.8,"c":20.08,"v":47776},{"d":"2013-04-17","o":19.99,"h":20.39,"l":19.62,"c":19.79,"v":37862},{"d":"2013-04-18","o":19.86,"h":20.06,"l":19.75,"c":19.87,"v":15169},{"d":"2013-04-19","o":19.87,"h":20.23,"l":19.86,"c":19.98,"v":26038},{"d":"2013-04-22","o":20.11,"h":20.11,"l":19.6,"c":19.8,"v":20544},{"d":"2013-04-23","o":19.88,"h":20.08,"l":19.68,"c":19.96,"v":22813},{"d":"2013-04-24","o":19.89,"h":20.25,"l":19.74,"c":20.24,"v":22813},{"d":"2013-04-25","o":20.25,"h":20.25,"l":19.84,"c":19.98,"v":20185},{"d":"2013-04-26","o":19.94,"h":20.08,"l":19.82,"c":19.98,"v":17438},{"d":"2013-04-29","o":20.1,"h":20.1,"l":19.93,"c":20.01,"v":22335},{"d":"2013-04-30","o":19.98,"h":20.38,"l":19.97,"c":20.25,"v":70111},{"d":"2013-05-01","o":20.09,"h":20.09,"l":19.63,"c":19.64,"v":77994},{"d":"2013-05-02","o":19.68,"h":20,"l":19.67,"c":19.98,"v":20185},{"d":"2013-05-03","o":20.09,"h":20.23,"l":19.99,"c":20.05,"v":17797},{"d":"2013-05-06","o":20.14,"h":20.26,"l":20.01,"c":20.26,"v":10869},{"d":"2013-05-07","o":20.26,"h":20.55,"l":20.1,"c":20.55,"v":11227},{"d":"2013-05-08","o":20.52,"h":20.52,"l":20.26,"c":20.51,"v":14452},{"d":"2013-05-09","o":20.51,"h":20.6,"l":20.21,"c":20.5,"v":29502},{"d":"2013-05-10","o":20.59,"h":20.71,"l":20.34,"c":20.67,"v":28904},{"d":"2013-05-13","o":20.54,"h":20.71,"l":20.53,"c":20.65,"v":11466},{"d":"2013-05-14","o":20.71,"h":20.79,"l":20.6,"c":20.71,"v":21380},{"d":"2013-05-15","o":20.6,"h":20.81,"l":20.57,"c":20.75,"v":15408},{"d":"2013-05-16","o":20.78,"h":20.83,"l":20.68,"c":20.81,"v":15049},{"d":"2013-05-17","o":20.83,"h":20.91,"l":20.64,"c":20.8,"v":25441},{"d":"2013-05-20","o":20.81,"h":20.91,"l":20.6,"c":20.76,"v":12302},{"d":"2013-05-21","o":20.77,"h":20.85,"l":20.64,"c":20.8,"v":12302},{"d":"2013-05-22","o":20.76,"h":20.85,"l":20.35,"c":20.52,"v":24366},{"d":"2013-05-23","o":20.44,"h":20.64,"l":20.44,"c":20.64,"v":18872},{"d":"2013-05-24","o":20.47,"h":20.82,"l":20.47,"c":20.82,"v":6569},{"d":"2013-05-28","o":20.93,"h":21.24,"l":20.77,"c":21.09,"v":27710},{"d":"2013-05-29","o":20.96,"h":21.07,"l":20.76,"c":20.9,"v":9077},{"d":"2013-05-30","o":20.76,"h":21.1,"l":20.76,"c":20.9,"v":11705},{"d":"2013-05-31","o":20.73,"h":20.76,"l":20.42,"c":20.62,"v":42043},{"d":"2013-06-03","o":20.74,"h":21.32,"l":20.44,"c":21.25,"v":53270},{"d":"2013-06-04","o":21.22,"h":21.22,"l":20.47,"c":20.88,"v":31413},{"d":"2013-06-05","o":20.51,"h":20.88,"l":20.51,"c":20.7,"v":8958},{"d":"2013-06-06","o":20.63,"h":21,"l":20.62,"c":20.89,"v":11944},{"d":"2013-06-07","o":21.01,"h":21.01,"l":20.71,"c":20.8,"v":13138},{"d":"2013-06-10","o":20.87,"h":20.9,"l":20.78,"c":20.83,"v":8241},{"d":"2013-06-11","o":20.7,"h":20.93,"l":20.68,"c":20.7,"v":10511},{"d":"2013-06-12","o":20.77,"h":20.91,"l":20.6,"c":20.76,"v":9316},{"d":"2013-06-13","o":20.73,"h":20.93,"l":20.55,"c":20.89,"v":12422},{"d":"2013-06-14","o":20.93,"h":20.96,"l":20.6,"c":20.66,"v":18155},{"d":"2013-06-17","o":20.77,"h":20.95,"l":20.55,"c":20.65,"v":16244},{"d":"2013-06-18","o":20.84,"h":20.88,"l":20.71,"c":20.76,"v":17916},{"d":"2013-06-19","o":20.65,"h":20.88,"l":20.65,"c":20.7,"v":7047},{"d":"2013-06-20","o":20.55,"h":20.76,"l":20.55,"c":20.58,"v":28546},{"d":"2013-06-21","o":20.68,"h":20.87,"l":20.6,"c":20.84,"v":51001},{"d":"2013-06-24","o":20.81,"h":20.85,"l":20.4,"c":20.68,"v":45268},{"d":"2013-06-25","o":20.84,"h":20.91,"l":20.65,"c":20.87,"v":25680},{"d":"2013-06-26","o":20.97,"h":20.97,"l":20.52,"c":20.55,"v":30099},{"d":"2013-06-27","o":20.71,"h":21.05,"l":20.54,"c":21.01,"v":63064},{"d":"2013-06-28","o":20.95,"h":21.1,"l":20.62,"c":20.72,"v":120157},{"d":"2013-07-01","o":20.89,"h":21.01,"l":20.71,"c":20.85,"v":28666},{"d":"2013-07-02","o":20.9,"h":21.21,"l":20.7,"c":21.15,"v":23530},{"d":"2013-07-03","o":21,"h":21.25,"l":20.86,"c":21.21,"v":10511},{"d":"2013-07-05","o":21.43,"h":21.64,"l":21.22,"c":21.56,"v":38340},{"d":"2013-07-08","o":21.58,"h":21.75,"l":21.35,"c":21.73,"v":28666},{"d":"2013-07-09","o":21.77,"h":21.81,"l":21.42,"c":21.76,"v":21977},{"d":"2013-07-10","o":21.72,"h":22.09,"l":21.38,"c":21.94,"v":55540},{"d":"2013-07-11","o":22.15,"h":22.15,"l":21.6,"c":21.92,"v":30815},{"d":"2013-07-12","o":21.9,"h":21.9,"l":21.6,"c":21.66,"v":16722},{"d":"2013-07-15","o":21.69,"h":21.99,"l":21.44,"c":21.96,"v":36071},{"d":"2013-07-16","o":21.84,"h":22.11,"l":21.63,"c":22.03,"v":26755},{"d":"2013-07-17","o":22.17,"h":22.17,"l":21.69,"c":21.79,"v":41446},{"d":"2013-07-18","o":21.79,"h":22.16,"l":21.64,"c":21.79,"v":16602},{"d":"2013-07-19","o":21.86,"h":22.06,"l":21.61,"c":21.89,"v":61153},{"d":"2013-07-22","o":21.74,"h":22.11,"l":21.74,"c":22.08,"v":54226},{"d":"2013-07-23","o":22.14,"h":22.43,"l":21.99,"c":22.41,"v":31174},{"d":"2013-07-24","o":22.48,"h":22.59,"l":22.19,"c":22.55,"v":21499},{"d":"2013-07-25","o":22.42,"h":23.08,"l":22.42,"c":22.99,"v":37146},{"d":"2013-07-26","o":22.83,"h":23.23,"l":22.59,"c":22.9,"v":41446},{"d":"2013-07-29","o":22.87,"h":22.92,"l":22.35,"c":22.36,"v":20424},{"d":"2013-07-30","o":22.3,"h":22.39,"l":22.19,"c":22.25,"v":24007},{"d":"2013-07-31","o":22.35,"h":22.41,"l":21.98,"c":21.98,"v":55301},{"d":"2013-08-01","o":22.25,"h":22.41,"l":21.81,"c":22.13,"v":23291},{"d":"2013-08-02","o":22.1,"h":22.1,"l":21.77,"c":21.92,"v":27829},{"d":"2013-08-05","o":21.85,"h":21.97,"l":21.46,"c":21.85,"v":22932},{"d":"2013-08-06","o":21.75,"h":21.98,"l":21.56,"c":21.97,"v":24843},{"d":"2013-08-07","o":21.83,"h":21.98,"l":21.68,"c":21.92,"v":11347},{"d":"2013-08-08","o":21.97,"h":22.23,"l":21.79,"c":22.12,"v":20305},{"d":"2013-08-09","o":22.08,"h":22.19,"l":21.81,"c":21.93,"v":30696},{"d":"2013-08-12","o":21.98,"h":22.29,"l":21.82,"c":22.15,"v":64259},{"d":"2013-08-13","o":22.18,"h":22.25,"l":21.84,"c":22.07,"v":33085},{"d":"2013-08-14","o":22.07,"h":22.15,"l":21.81,"c":21.91,"v":13736},{"d":"2013-08-15","o":21.87,"h":21.99,"l":21.6,"c":21.71,"v":36071},{"d":"2013-08-16","o":21.6,"h":22.1,"l":21.6,"c":21.63,"v":57092},{"d":"2013-08-19","o":21.72,"h":21.96,"l":21.64,"c":21.69,"v":31413},{"d":"2013-08-20","o":21.73,"h":22.23,"l":21.73,"c":21.97,"v":28068},{"d":"2013-08-21","o":21.81,"h":21.96,"l":21.68,"c":21.68,"v":22932},{"d":"2013-08-22","o":21.79,"h":22.32,"l":21.79,"c":22.2,"v":20783},{"d":"2013-08-23","o":22.16,"h":22.31,"l":22,"c":22.08,"v":6450},{"d":"2013-08-26","o":22.51,"h":22.51,"l":21.83,"c":21.89,"v":26396},{"d":"2013-08-27","o":21.77,"h":21.83,"l":21.35,"c":21.49,"v":40729},{"d":"2013-08-28","o":21.58,"h":21.7,"l":21.47,"c":21.6,"v":21977},{"d":"2013-08-29","o":21.47,"h":22.05,"l":21.39,"c":21.63,"v":33801},{"d":"2013-08-30","o":21.63,"h":21.63,"l":21.14,"c":21.26,"v":21858},{"d":"2013-09-03","o":21.32,"h":21.95,"l":21.23,"c":21.56,"v":50523},{"d":"2013-09-04","o":21.53,"h":21.81,"l":21.43,"c":21.56,"v":50045},{"d":"2013-09-05","o":21.64,"h":21.98,"l":21.48,"c":21.71,"v":39773},{"d":"2013-09-06","o":21.79,"h":21.89,"l":21.44,"c":21.46,"v":34757},{"d":"2013-09-09","o":21.55,"h":21.92,"l":21.44,"c":21.86,"v":48493},{"d":"2013-09-10","o":22.01,"h":22.3,"l":21.63,"c":21.91,"v":46343},{"d":"2013-09-11","o":21.89,"h":22.12,"l":21.72,"c":21.78,"v":34876},{"d":"2013-09-12","o":21.87,"h":21.99,"l":21.65,"c":21.74,"v":27591},{"d":"2013-09-13","o":21.93,"h":22.21,"l":21.64,"c":22.04,"v":61153},{"d":"2013-09-16","o":22.29,"h":22.37,"l":21.83,"c":21.89,"v":37862},{"d":"2013-09-17","o":22.07,"h":22.27,"l":21.69,"c":22,"v":22717},{"d":"2013-09-18","o":22.05,"h":22.21,"l":21.79,"c":22.11,"v":19907},{"d":"2013-09-19","o":22.1,"h":22.1,"l":21.67,"c":21.73,"v":35129},{"d":"2013-09-20","o":21.73,"h":22.06,"l":21.39,"c":22.01,"v":86770},{"d":"2013-09-23","o":21.91,"h":22.52,"l":21.61,"c":22.08,"v":37237},{"d":"2013-09-24","o":21.97,"h":22.46,"l":21.88,"c":22.23,"v":20258},{"d":"2013-09-25","o":21.83,"h":22.2,"l":21.83,"c":21.9,"v":25527},{"d":"2013-09-26","o":22.06,"h":22.06,"l":21.79,"c":21.89,"v":13232},{"d":"2013-09-27","o":21.87,"h":22.08,"l":21.83,"c":22.03,"v":14052},{"d":"2013-09-30","o":21.9,"h":21.9,"l":21.66,"c":21.68,"v":58900},{"d":"2013-10-01","o":21.78,"h":22.11,"l":21.74,"c":22.11,"v":14052},{"d":"2013-10-02","o":21.86,"h":22.14,"l":21.55,"c":21.55,"v":24708},{"d":"2013-10-03","o":21.56,"h":21.62,"l":21.39,"c":21.44,"v":31148},{"d":"2013-10-04","o":21.38,"h":21.48,"l":21.27,"c":21.44,"v":27167},{"d":"2013-10-07","o":21.35,"h":21.44,"l":21.31,"c":21.32,"v":15691},{"d":"2013-10-08","o":21.31,"h":21.39,"l":21.31,"c":21.32,"v":24005},{"d":"2013-10-09","o":21.31,"h":21.62,"l":21.27,"c":21.37,"v":21195},{"d":"2013-10-10","o":21.58,"h":21.67,"l":21.42,"c":21.63,"v":12295},{"d":"2013-10-11","o":21.63,"h":22.09,"l":21.63,"c":22.08,"v":16042},{"d":"2013-10-14","o":22.02,"h":22.2,"l":22.02,"c":22.18,"v":13115},{"d":"2013-10-15","o":22.17,"h":22.19,"l":21.78,"c":21.97,"v":13466},{"d":"2013-10-16","o":22.2,"h":22.39,"l":21.72,"c":21.88,"v":40867},{"d":"2013-10-17","o":21.95,"h":22.02,"l":21.73,"c":21.96,"v":34895},{"d":"2013-10-18","o":22.17,"h":22.33,"l":22.05,"c":22.33,"v":25176},{"d":"2013-10-21","o":22.25,"h":22.32,"l":22.05,"c":22.14,"v":27401},{"d":"2013-10-22","o":22.27,"h":22.62,"l":21.79,"c":22.52,"v":52460},{"d":"2013-10-23","o":21.94,"h":22.78,"l":21.94,"c":22.61,"v":27401},{"d":"2013-10-24","o":22.61,"h":22.72,"l":22.29,"c":22.7,"v":17096},{"d":"2013-10-25","o":22.7,"h":22.7,"l":22.2,"c":22.64,"v":52460},{"d":"2013-10-28","o":22.63,"h":22.77,"l":22.41,"c":22.77,"v":28338},{"d":"2013-10-29","o":22.8,"h":22.8,"l":22.27,"c":22.42,"v":12647},{"d":"2013-10-30","o":22.3,"h":22.69,"l":22.16,"c":22.49,"v":50352},{"d":"2013-10-31","o":22.56,"h":22.78,"l":22.04,"c":22.04,"v":33724},{"d":"2013-11-01","o":22.03,"h":22.16,"l":21.79,"c":21.86,"v":69790},{"d":"2013-11-04","o":21.99,"h":22.17,"l":21.82,"c":22.03,"v":31968},{"d":"2013-11-05","o":21.89,"h":22.28,"l":21.89,"c":22.01,"v":11124},{"d":"2013-11-06","o":22.17,"h":22.34,"l":22.04,"c":22.16,"v":11476},{"d":"2013-11-07","o":22.3,"h":22.37,"l":21.9,"c":21.99,"v":20726},{"d":"2013-11-08","o":22.04,"h":22.75,"l":22.04,"c":22.44,"v":36183},{"d":"2013-11-11","o":22.15,"h":22.59,"l":22.13,"c":22.36,"v":40047},{"d":"2013-11-12","o":22.5,"h":22.54,"l":22.2,"c":22.25,"v":19321},{"d":"2013-11-13","o":21.95,"h":22.48,"l":21.95,"c":22.36,"v":11007},{"d":"2013-11-14","o":22.46,"h":22.46,"l":22.08,"c":22.38,"v":11593},{"d":"2013-11-15","o":22.35,"h":22.35,"l":22.05,"c":22.25,"v":14052},{"d":"2013-11-18","o":22.3,"h":22.45,"l":22.17,"c":22.35,"v":13700},{"d":"2013-11-19","o":22.22,"h":22.59,"l":22.16,"c":22.4,"v":44146},{"d":"2013-11-20","o":22.4,"h":22.74,"l":22.34,"c":22.44,"v":16862},{"d":"2013-11-21","o":22.6,"h":22.93,"l":22.53,"c":22.88,"v":38174},{"d":"2013-11-22","o":22.94,"h":23.05,"l":22.59,"c":23.05,"v":26230},{"d":"2013-11-25","o":23.19,"h":23.44,"l":23.04,"c":23.15,"v":14989},{"d":"2013-11-26","o":23.25,"h":23.67,"l":22.81,"c":23.25,"v":20375},{"d":"2013-11-27","o":23.34,"h":23.72,"l":23.33,"c":23.65,"v":16511},{"d":"2013-11-29","o":23.83,"h":23.91,"l":23.58,"c":23.91,"v":11710},{"d":"2013-12-02","o":23.76,"h":23.76,"l":22.84,"c":23.04,"v":20961},{"d":"2013-12-03","o":22.96,"h":23.45,"l":22.64,"c":22.77,"v":16277},{"d":"2013-12-04","o":22.66,"h":23.2,"l":22.61,"c":22.84,"v":29392},{"d":"2013-12-05","o":22.61,"h":22.88,"l":22.57,"c":22.74,"v":6440},{"d":"2013-12-06","o":22.88,"h":23.23,"l":22.84,"c":23.17,"v":17213},{"d":"2013-12-09","o":23.22,"h":23.25,"l":22.8,"c":23.2,"v":10070},{"d":"2013-12-10","o":23.25,"h":23.25,"l":22.9,"c":22.91,"v":18267},{"d":"2013-12-11","o":22.96,"h":22.96,"l":22.34,"c":22.57,"v":26581},{"d":"2013-12-12","o":22.45,"h":23.05,"l":22.43,"c":22.95,"v":41570},{"d":"2013-12-13","o":23.06,"h":23.24,"l":22.72,"c":22.88,"v":24825},{"d":"2013-12-16","o":22.89,"h":22.89,"l":22.05,"c":22.41,"v":142742},{"d":"2013-12-17","o":22.32,"h":22.4,"l":21.78,"c":21.93,"v":81969},{"d":"2013-12-18","o":22.02,"h":22.25,"l":21.85,"c":22.22,"v":64989},{"d":"2013-12-19","o":22.3,"h":22.89,"l":22.1,"c":22.79,"v":54685},{"d":"2013-12-20","o":22.84,"h":23.42,"l":22.17,"c":22.17,"v":471553},{"d":"2013-12-23","o":22.32,"h":22.84,"l":22.19,"c":22.61,"v":46137},{"d":"2013-12-24","o":22.56,"h":23.23,"l":22.5,"c":22.82,"v":20961},{"d":"2013-12-26","o":22.96,"h":23.24,"l":22.79,"c":23.09,"v":32905},{"d":"2013-12-27","o":23.19,"h":23.19,"l":22.63,"c":22.79,"v":10539},{"d":"2013-12-30","o":22.7,"h":22.93,"l":22.38,"c":22.61,"v":45317},{"d":"2013-12-31","o":22.61,"h":22.72,"l":22.46,"c":22.68,"v":21663},{"d":"2014-01-02","o":22.7,"h":22.78,"l":22.46,"c":22.78,"v":32202},{"d":"2014-01-03","o":22.79,"h":22.97,"l":22.7,"c":22.92,"v":17916},{"d":"2014-01-06","o":22.84,"h":22.98,"l":22.52,"c":22.59,"v":32319},{"d":"2014-01-07","o":22.59,"h":22.87,"l":22.51,"c":22.65,"v":50001},{"d":"2014-01-08","o":22.58,"h":22.64,"l":22.27,"c":22.43,"v":31616},{"d":"2014-01-09","o":22.5,"h":22.59,"l":22.13,"c":22.15,"v":34895},{"d":"2014-01-10","o":22.14,"h":22.54,"l":22,"c":22.26,"v":35129},{"d":"2014-01-13","o":22.13,"h":22.43,"l":21.94,"c":22.02,"v":30680},{"d":"2014-01-14","o":21.86,"h":22.27,"l":21.86,"c":21.99,"v":44731},{"d":"2014-01-15","o":22.14,"h":22.24,"l":21.84,"c":21.9,"v":16628},{"d":"2014-01-16","o":21.9,"h":21.92,"l":21.56,"c":21.6,"v":31382},{"d":"2014-01-17","o":21.58,"h":21.6,"l":21.46,"c":21.53,"v":17916},{"d":"2014-01-21","o":21.49,"h":21.71,"l":21.35,"c":21.71,"v":51523},{"d":"2014-01-22","o":21.81,"h":22.18,"l":21.74,"c":22.11,"v":38291},{"d":"2014-01-23","o":22.04,"h":22.31,"l":21.88,"c":21.97,"v":33607},{"d":"2014-01-24","o":21.86,"h":21.93,"l":21.65,"c":21.73,"v":38759},{"d":"2014-01-27","o":21.7,"h":22,"l":21.62,"c":21.66,"v":13466},{"d":"2014-01-28","o":21.66,"h":21.67,"l":21.49,"c":21.53,"v":31968},{"d":"2014-01-29","o":21.48,"h":21.51,"l":21.35,"c":21.35,"v":43326},{"d":"2014-01-30","o":21.64,"h":21.8,"l":21.54,"c":21.58,"v":21195},{"d":"2014-01-31","o":21.32,"h":21.47,"l":21.27,"c":21.29,"v":24825},{"d":"2014-02-03","o":21.29,"h":21.48,"l":21.04,"c":21.11,"v":45434},{"d":"2014-02-04","o":21.19,"h":21.43,"l":21.13,"c":21.22,"v":32553},{"d":"2014-02-05","o":21.18,"h":21.47,"l":21.08,"c":21.18,"v":30914},{"d":"2014-02-06","o":21.17,"h":21.33,"l":21.03,"c":21.24,"v":27752},{"d":"2014-02-07","o":21.24,"h":21.31,"l":20.92,"c":21.19,"v":28806},{"d":"2014-02-10","o":21.09,"h":21.23,"l":20.92,"c":21.07,"v":36535},{"d":"2014-02-11","o":21.03,"h":21.35,"l":21,"c":21.19,"v":16979},{"d":"2014-02-12","o":21.35,"h":21.35,"l":20.95,"c":21.04,"v":14403},{"d":"2014-02-13","o":20.92,"h":21.57,"l":20.92,"c":21.48,"v":19790},{"d":"2014-02-14","o":21.52,"h":21.59,"l":21.14,"c":21.49,"v":15106},{"d":"2014-02-18","o":21.43,"h":21.99,"l":21.29,"c":21.8,"v":21546},{"d":"2014-02-19","o":21.74,"h":22.01,"l":21.33,"c":21.34,"v":28104},{"d":"2014-02-20","o":21.35,"h":21.79,"l":21.35,"c":21.61,"v":16160},{"d":"2014-02-21","o":21.75,"h":22.02,"l":21.67,"c":21.92,"v":29157},{"d":"2014-02-24","o":22.02,"h":22.2,"l":22.02,"c":22.18,"v":42155},{"d":"2014-02-25","o":22.11,"h":22.35,"l":22.08,"c":22.11,"v":41687},{"d":"2014-02-26","o":22.14,"h":22.46,"l":22.13,"c":22.15,"v":22366},{"d":"2014-02-27","o":21.98,"h":22.39,"l":21.98,"c":22.25,"v":41218},{"d":"2014-02-28","o":22.2,"h":22.4,"l":21.86,"c":22.3,"v":41453},{"d":"2014-03-03","o":22.25,"h":22.29,"l":22.06,"c":22.29,"v":27050},{"d":"2014-03-04","o":22.46,"h":22.98,"l":22.46,"c":22.66,"v":71664},{"d":"2014-03-05","o":22.63,"h":22.63,"l":22.38,"c":22.46,"v":15340},{"d":"2014-03-06","o":22.59,"h":22.59,"l":22.18,"c":22.36,"v":19438},{"d":"2014-03-07","o":22.42,"h":22.43,"l":22.24,"c":22.38,"v":12295},{"d":"2014-03-10","o":22.26,"h":22.37,"l":22.12,"c":22.31,"v":27050},{"d":"2014-03-11","o":22.33,"h":22.33,"l":21.99,"c":22.09,"v":19790},{"d":"2014-03-12","o":22.03,"h":22.19,"l":21.87,"c":22.18,"v":13583},{"d":"2014-03-13","o":22.26,"h":22.46,"l":22.09,"c":22.35,"v":22717},{"d":"2014-03-14","o":22.35,"h":23.05,"l":22.35,"c":22.9,"v":56558},{"d":"2014-03-17","o":22.89,"h":23.33,"l":22.69,"c":23.05,"v":50469},{"d":"2014-03-18","o":23.03,"h":23.16,"l":22.83,"c":23.15,"v":18384},{"d":"2014-03-19","o":22.87,"h":23.14,"l":22.87,"c":23.07,"v":17213},{"d":"2014-03-20","o":23,"h":23.13,"l":22.86,"c":23.03,"v":19672},{"d":"2014-03-21","o":23.06,"h":23.16,"l":22.85,"c":22.97,"v":107964},{"d":"2014-03-24","o":23.05,"h":23.27,"l":22.76,"c":23.11,"v":21546},{"d":"2014-03-25","o":23.16,"h":23.33,"l":23.04,"c":23.31,"v":19087},{"d":"2014-03-26","o":23.47,"h":23.47,"l":22.74,"c":22.77,"v":28572},{"d":"2014-03-27","o":22.72,"h":22.86,"l":22.53,"c":22.61,"v":19555},{"d":"2014-03-28","o":22.59,"h":22.72,"l":22.41,"c":22.57,"v":11593},{"d":"2014-03-31","o":22.62,"h":23.22,"l":22.52,"c":22.58,"v":60188},{"d":"2014-04-01","o":22.67,"h":23.05,"l":22.31,"c":23.01,"v":27050},{"d":"2014-04-02","o":22.97,"h":23.01,"l":22.63,"c":22.9,"v":21078},{"d":"2014-04-03","o":22.97,"h":23.01,"l":22.63,"c":22.9,"v":27752},{"d":"2014-04-04","o":23.01,"h":23.01,"l":22.37,"c":22.55,"v":29509},{"d":"2014-04-07","o":22.51,"h":22.78,"l":22.04,"c":22.27,"v":22717},{"d":"2014-04-08","o":22.37,"h":22.66,"l":22.06,"c":22.22,"v":26230},{"d":"2014-04-09","o":22.43,"h":22.7,"l":22.13,"c":22.55,"v":26581},{"d":"2014-04-10","o":22.63,"h":22.63,"l":22.08,"c":22.15,"v":30563},{"d":"2014-04-11","o":22.02,"h":22.48,"l":21.92,"c":22.18,"v":36183},{"d":"2014-04-14","o":22.37,"h":22.63,"l":22.02,"c":22.31,"v":32436},{"d":"2014-04-15","o":22.56,"h":22.59,"l":22.04,"c":22.36,"v":25762},{"d":"2014-04-16","o":22.53,"h":22.57,"l":22.14,"c":22.19,"v":17799},{"d":"2014-04-17","o":22.25,"h":22.53,"l":22.11,"c":22.32,"v":13466},{"d":"2014-04-21","o":22.37,"h":22.41,"l":22.17,"c":22.33,"v":15691},{"d":"2014-04-22","o":22.32,"h":22.32,"l":22.18,"c":22.31,"v":17565},{"d":"2014-04-23","o":22.21,"h":22.28,"l":22.12,"c":22.12,"v":24473},{"d":"2014-04-24","o":22.25,"h":22.35,"l":21.9,"c":21.96,"v":33607},{"d":"2014-04-25","o":21.95,"h":22.07,"l":21.52,"c":21.58,"v":53982},{"d":"2014-04-28","o":21.73,"h":21.85,"l":21.38,"c":21.69,"v":27284},{"d":"2014-04-29","o":21.84,"h":21.99,"l":21.42,"c":21.44,"v":15457},{"d":"2014-04-30","o":21.44,"h":21.78,"l":21.36,"c":21.38,"v":43678},{"d":"2014-05-01","o":21.35,"h":21.6,"l":21.3,"c":21.47,"v":52928},{"d":"2014-05-02","o":21.46,"h":21.69,"l":21.31,"c":21.4,"v":20258},{"d":"2014-05-05","o":21.29,"h":21.48,"l":21.26,"c":21.42,"v":29157},{"d":"2014-05-06","o":21.41,"h":21.57,"l":21.22,"c":21.24,"v":32085},{"d":"2014-05-07","o":21.22,"h":21.59,"l":21.18,"c":21.44,"v":26113},{"d":"2014-05-08","o":21.36,"h":21.44,"l":21.23,"c":21.23,"v":17330},{"d":"2014-05-09","o":21.23,"h":21.9,"l":21.23,"c":21.81,"v":25996},{"d":"2014-05-12","o":21.98,"h":22.32,"l":21.95,"c":22.16,"v":39813},{"d":"2014-05-13","o":22.09,"h":22.2,"l":21.75,"c":21.86,"v":35832},{"d":"2014-05-14","o":21.88,"h":21.88,"l":21.53,"c":21.54,"v":35832},{"d":"2014-05-15","o":21.53,"h":21.85,"l":21.35,"c":21.38,"v":29157},{"d":"2014-05-16","o":21.37,"h":21.58,"l":21.26,"c":21.58,"v":26230},{"d":"2014-05-19","o":21.66,"h":21.96,"l":21.48,"c":21.8,"v":36886},{"d":"2014-05-20","o":21.61,"h":21.67,"l":21.39,"c":21.49,"v":53865},{"d":"2014-05-21","o":21.53,"h":21.9,"l":21.41,"c":21.48,"v":33256},{"d":"2014-05-22","o":21.49,"h":21.78,"l":21.49,"c":21.62,"v":18970},{"d":"2014-05-23","o":21.65,"h":21.88,"l":21.49,"c":21.88,"v":25879},{"d":"2014-05-27","o":21.96,"h":22.28,"l":21.96,"c":22.25,"v":40399},{"d":"2014-05-28","o":22.15,"h":22.49,"l":22.01,"c":22.4,"v":35129},{"d":"2014-05-29","o":22.37,"h":22.38,"l":22.12,"c":22.24,"v":27401},{"d":"2014-05-30","o":22.32,"h":22.34,"l":22.07,"c":22.1,"v":17096},{"d":"2014-06-02","o":22.03,"h":22.03,"l":21.78,"c":21.79,"v":32670},{"d":"2014-06-03","o":21.78,"h":21.9,"l":21.74,"c":21.74,"v":22717},{"d":"2014-06-04","o":21.76,"h":21.84,"l":21.73,"c":21.83,"v":22600},{"d":"2014-06-05","o":21.95,"h":22.3,"l":21.9,"c":22.28,"v":29743},{"d":"2014-06-06","o":22.23,"h":22.33,"l":22.1,"c":22.29,"v":32085},{"d":"2014-06-09","o":22.25,"h":22.42,"l":22.2,"c":22.42,"v":20961},{"d":"2014-06-10","o":22.41,"h":22.5,"l":22.24,"c":22.49,"v":25762},{"d":"2014-06-11","o":22.33,"h":22.36,"l":22.04,"c":22.13,"v":18150},{"d":"2014-06-12","o":22.06,"h":22.35,"l":21.99,"c":22.06,"v":23185},{"d":"2014-06-13","o":22.2,"h":22.38,"l":21.92,"c":22.3,"v":41336},{"d":"2014-06-16","o":22.22,"h":22.49,"l":21.78,"c":21.81,"v":29157},{"d":"2014-06-17","o":21.92,"h":22.09,"l":21.7,"c":21.82,"v":37940},{"d":"2014-06-18","o":21.78,"h":22.05,"l":21.78,"c":22.01,"v":14754},{"d":"2014-06-19","o":22.02,"h":22.03,"l":21.7,"c":21.97,"v":10188},{"d":"2014-06-20","o":22.06,"h":22.06,"l":21.84,"c":21.98,"v":55036},{"d":"2014-06-23","o":21.8,"h":22.08,"l":21.79,"c":21.99,"v":15340},{"d":"2014-06-24","o":21.96,"h":22.25,"l":21.9,"c":21.9,"v":25879},{"d":"2014-06-25","o":21.79,"h":22.09,"l":21.79,"c":22.02,"v":9836},{"d":"2014-06-26","o":21.84,"h":21.98,"l":21.79,"c":21.9,"v":14052},{"d":"2014-06-27","o":21.74,"h":22.12,"l":21.74,"c":22.08,"v":68268},{"d":"2014-06-30","o":22.13,"h":22.16,"l":21.96,"c":22.15,"v":18033},{"d":"2014-07-01","o":22.16,"h":22.61,"l":22.16,"c":22.45,"v":48596},{"d":"2014-07-02","o":22.46,"h":22.78,"l":22.42,"c":22.78,"v":30914},{"d":"2014-07-03","o":22.73,"h":22.9,"l":22.34,"c":22.64,"v":14169},{"d":"2014-07-07","o":22.47,"h":22.58,"l":22.19,"c":22.31,"v":44029},{"d":"2014-07-08","o":22.25,"h":22.32,"l":22.08,"c":22.22,"v":15457},{"d":"2014-07-09","o":22.32,"h":22.6,"l":22.25,"c":22.3,"v":9836},{"d":"2014-07-10","o":22.03,"h":22.14,"l":21.99,"c":22.01,"v":16745},{"d":"2014-07-11","o":22,"h":22.1,"l":21.85,"c":21.92,"v":16628},{"d":"2014-07-14","o":22.03,"h":22.1,"l":21.89,"c":21.89,"v":16277},{"d":"2014-07-15","o":21.9,"h":21.92,"l":21.73,"c":21.82,"v":19438},{"d":"2014-07-16","o":21.94,"h":21.94,"l":21.7,"c":21.74,"v":20024},{"d":"2014-07-17","o":21.71,"h":21.93,"l":21.65,"c":21.78,"v":33022},{"d":"2014-07-18","o":21.64,"h":21.91,"l":21.64,"c":21.78,"v":25879},{"d":"2014-07-21","o":21.66,"h":21.95,"l":21.64,"c":21.68,"v":61242},{"d":"2014-07-22","o":21.73,"h":21.95,"l":21.66,"c":21.94,"v":36300},{"d":"2014-07-23","o":21.95,"h":21.95,"l":21.7,"c":21.76,"v":15223},{"d":"2014-07-24","o":21.87,"h":21.95,"l":21.69,"c":21.72,"v":19438},{"d":"2014-07-25","o":21.77,"h":21.81,"l":21.66,"c":21.69,"v":27401},{"d":"2014-07-28","o":21.66,"h":21.82,"l":21.65,"c":21.65,"v":56675},{"d":"2014-07-29","o":21.68,"h":21.84,"l":21.66,"c":21.66,"v":16160},{"d":"2014-07-30","o":21.8,"h":21.84,"l":21.67,"c":21.74,"v":13818},{"d":"2014-07-31","o":21.64,"h":21.85,"l":21.64,"c":21.69,"v":29860},{"d":"2014-08-01","o":21.78,"h":21.81,"l":21.62,"c":21.65,"v":26581},{"d":"2014-08-04","o":21.65,"h":21.84,"l":21.65,"c":21.74,"v":32553},{"d":"2014-08-05","o":21.66,"h":21.94,"l":21.66,"c":21.84,"v":19438},{"d":"2014-08-06","o":21.63,"h":22.06,"l":21.63,"c":21.94,"v":21429},{"d":"2014-08-07","o":21.93,"h":21.93,"l":21.77,"c":21.79,"v":13232},{"d":"2014-08-08","o":21.77,"h":22.02,"l":21.67,"c":21.88,"v":16628},{"d":"2014-08-11","o":21.87,"h":22.18,"l":21.82,"c":22.05,"v":26347},{"d":"2014-08-12","o":22.07,"h":22.2,"l":21.99,"c":22.18,"v":24708},{"d":"2014-08-13","o":22.18,"h":22.34,"l":22.1,"c":22.25,"v":20492},{"d":"2014-08-14","o":22.31,"h":22.44,"l":22.25,"c":22.33,"v":19438},{"d":"2014-08-15","o":22.52,"h":22.52,"l":22.07,"c":22.37,"v":31148},{"d":"2014-08-18","o":22.6,"h":22.8,"l":22.32,"c":22.76,"v":42975},{"d":"2014-08-19","o":22.77,"h":22.81,"l":22.43,"c":22.62,"v":30328},{"d":"2014-08-20","o":22.66,"h":22.66,"l":22.46,"c":22.5,"v":18736},{"d":"2014-08-21","o":22.54,"h":22.65,"l":22.45,"c":22.56,"v":14989},{"d":"2014-08-22","o":22.63,"h":22.77,"l":22.53,"c":22.66,"v":25996},{"d":"2014-08-25","o":22.81,"h":23.05,"l":22.78,"c":22.89,"v":29743},{"d":"2014-08-26","o":22.9,"h":22.93,"l":22.71,"c":22.72,"v":27869},{"d":"2014-08-27","o":22.86,"h":22.93,"l":22.68,"c":22.83,"v":24473},{"d":"2014-08-28","o":22.58,"h":22.9,"l":22.58,"c":22.7,"v":29977},{"d":"2014-08-29","o":22.7,"h":22.86,"l":22.64,"c":22.73,"v":20961},{"d":"2014-09-02","o":22.87,"h":22.91,"l":22.73,"c":22.9,"v":20375},{"d":"2014-09-03","o":22.93,"h":22.93,"l":22.63,"c":22.68,"v":15223},{"d":"2014-09-04","o":22.84,"h":22.84,"l":22.58,"c":22.61,"v":13700},{"d":"2014-09-05","o":22.59,"h":22.83,"l":22.56,"c":22.72,"v":25176},{"d":"2014-09-08","o":22.8,"h":22.84,"l":22.51,"c":22.7,"v":20258},{"d":"2014-09-09","o":22.68,"h":22.68,"l":22.21,"c":22.29,"v":20843},{"d":"2014-09-10","o":22.34,"h":22.69,"l":22.34,"c":22.66,"v":20726},{"d":"2014-09-11","o":22.51,"h":22.77,"l":22.34,"c":22.68,"v":18736},{"d":"2014-09-12","o":22.68,"h":22.68,"l":22.33,"c":22.54,"v":24122},{"d":"2014-09-15","o":22.64,"h":22.64,"l":22.25,"c":22.51,"v":24708},{"d":"2014-09-16","o":22.55,"h":22.91,"l":22.5,"c":22.54,"v":38877},{"d":"2014-09-17","o":22.69,"h":22.86,"l":22.56,"c":22.63,"v":24568},{"d":"2014-09-18","o":22.65,"h":22.87,"l":22.64,"c":22.66,"v":15613},{"d":"2014-09-19","o":22.7,"h":22.8,"l":22.61,"c":22.66,"v":29045},{"d":"2014-09-22","o":22.58,"h":22.65,"l":22.24,"c":22.25,"v":19287},{"d":"2014-09-23","o":22.24,"h":22.45,"l":22.22,"c":22.23,"v":22960},{"d":"2014-09-24","o":22.29,"h":22.53,"l":22.27,"c":22.27,"v":9758},{"d":"2014-09-25","o":22.27,"h":22.31,"l":21.97,"c":22.2,"v":38459},{"d":"2014-09-26","o":22.22,"h":22.35,"l":22.17,"c":22.26,"v":9873},{"d":"2014-09-29","o":22.13,"h":22.29,"l":22.11,"c":22.15,"v":14924},{"d":"2014-09-30","o":22.15,"h":22.41,"l":21.82,"c":21.84,"v":30882},{"d":"2014-10-01","o":21.88,"h":22.3,"l":21.86,"c":22.12,"v":30652},{"d":"2014-10-02","o":22.16,"h":22.42,"l":22.05,"c":22.3,"v":28471},{"d":"2014-10-03","o":22.47,"h":22.47,"l":22.26,"c":22.38,"v":15957},{"d":"2014-10-06","o":22.47,"h":22.47,"l":22.26,"c":22.37,"v":14006},{"d":"2014-10-07","o":22.28,"h":22.41,"l":21.97,"c":22.13,"v":14121},{"d":"2014-10-08","o":22.04,"h":22.64,"l":22.02,"c":22.54,"v":32030},{"d":"2014-10-09","o":22.1,"h":22.29,"l":22.02,"c":22.07,"v":16646},{"d":"2014-10-10","o":22.02,"h":22.26,"l":22.02,"c":22.05,"v":34326},{"d":"2014-10-13","o":22.19,"h":22.67,"l":22.13,"c":22.6,"v":25601},{"d":"2014-10-14","o":22.61,"h":22.87,"l":22.43,"c":22.53,"v":42477},{"d":"2014-10-15","o":22.3,"h":22.93,"l":22.25,"c":22.84,"v":31571},{"d":"2014-10-16","o":22.6,"h":22.82,"l":22.15,"c":22.39,"v":125593},{"d":"2014-10-17","o":22.7,"h":22.73,"l":22.22,"c":22.28,"v":35129},{"d":"2014-10-20","o":22.21,"h":22.45,"l":22.21,"c":22.35,"v":24912},{"d":"2014-10-21","o":22.37,"h":22.56,"l":22.37,"c":22.46,"v":16072},{"d":"2014-10-22","o":22.6,"h":22.68,"l":22.26,"c":22.42,"v":21583},{"d":"2014-10-23","o":22.56,"h":22.82,"l":22.52,"c":22.69,"v":58779},{"d":"2014-10-24","o":22.77,"h":22.8,"l":22.61,"c":22.76,"v":17220},{"d":"2014-10-27","o":22.59,"h":22.9,"l":22.54,"c":22.85,"v":24453},{"d":"2014-10-28","o":22.87,"h":23.53,"l":22.85,"c":23.53,"v":43854},{"d":"2014-10-29","o":23.44,"h":23.7,"l":23.08,"c":23.64,"v":25945},{"d":"2014-10-30","o":23.48,"h":24,"l":23.38,"c":23.88,"v":41558},{"d":"2014-10-31","o":24.33,"h":24.33,"l":23.09,"c":23.86,"v":50857},{"d":"2014-11-03","o":23.65,"h":23.82,"l":23.39,"c":23.69,"v":25601},{"d":"2014-11-04","o":23.5,"h":23.79,"l":23.47,"c":23.64,"v":16302},{"d":"2014-11-05","o":23.75,"h":23.85,"l":23.39,"c":23.68,"v":27438},{"d":"2014-11-06","o":23.58,"h":24.06,"l":23.54,"c":24.05,"v":19057},{"d":"2014-11-07","o":23.83,"h":23.9,"l":23.73,"c":23.84,"v":8725},{"d":"2014-11-10","o":23.38,"h":23.89,"l":23.16,"c":23.89,"v":67848},{"d":"2014-11-11","o":23.72,"h":24.11,"l":23.56,"c":23.82,"v":29045},{"d":"2014-11-12","o":23.83,"h":23.93,"l":23.54,"c":23.9,"v":40410},{"d":"2014-11-13","o":23.67,"h":23.87,"l":23.59,"c":23.68,"v":54301},{"d":"2014-11-14","o":23.48,"h":23.68,"l":23.07,"c":23.21,"v":81969},{"d":"2014-11-17","o":23.07,"h":23.16,"l":22.73,"c":23,"v":42247},{"d":"2014-11-18","o":23.07,"h":23.08,"l":22.85,"c":22.87,"v":31571},{"d":"2014-11-19","o":22.73,"h":22.82,"l":22.4,"c":22.56,"v":32489},{"d":"2014-11-20","o":22.37,"h":22.6,"l":22.18,"c":22.59,"v":84035},{"d":"2014-11-21","o":22.73,"h":22.94,"l":22.52,"c":22.7,"v":48102},{"d":"2014-11-24","o":22.65,"h":22.9,"l":22.65,"c":22.9,"v":14121},{"d":"2014-11-25","o":22.87,"h":23.07,"l":22.55,"c":22.85,"v":27667},{"d":"2014-11-26","o":22.73,"h":23.07,"l":22.73,"c":22.89,"v":25027},{"d":"2014-11-28","o":22.72,"h":22.95,"l":22.53,"c":22.53,"v":19172},{"d":"2014-12-01","o":22.36,"h":22.44,"l":22.13,"c":22.18,"v":55335},{"d":"2014-12-02","o":22.6,"h":22.63,"l":22.19,"c":22.45,"v":19402},{"d":"2014-12-03","o":22.32,"h":22.69,"l":22.22,"c":22.48,"v":27093},{"d":"2014-12-04","o":22.6,"h":22.6,"l":22.27,"c":22.43,"v":31111},{"d":"2014-12-05","o":22.4,"h":22.8,"l":22.4,"c":22.75,"v":35129},{"d":"2014-12-08","o":22.58,"h":23,"l":22.53,"c":22.65,"v":37311},{"d":"2014-12-09","o":22.51,"h":23.14,"l":22.45,"c":23.11,"v":23534},{"d":"2014-12-10","o":23.03,"h":23.07,"l":22.57,"c":22.58,"v":29963},{"d":"2014-12-11","o":22.75,"h":22.99,"l":22.75,"c":22.9,"v":19861},{"d":"2014-12-12","o":22.68,"h":23.04,"l":22.68,"c":22.87,"v":45117},{"d":"2014-12-15","o":22.87,"h":23.14,"l":22.86,"c":22.89,"v":51546},{"d":"2014-12-16","o":22.96,"h":23.27,"l":22.78,"c":23,"v":57057},{"d":"2014-12-17","o":23,"h":23.27,"l":22.91,"c":23.25,"v":28930},{"d":"2014-12-18","o":23.29,"h":23.48,"l":23.25,"c":23.48,"v":20779},{"d":"2014-12-19","o":23.41,"h":23.52,"l":23.23,"c":23.23,"v":47643},{"d":"2014-12-22","o":23.38,"h":23.65,"l":23.21,"c":23.41,"v":23994},{"d":"2014-12-23","o":23.45,"h":23.69,"l":23.08,"c":23.57,"v":15613},{"d":"2014-12-24","o":23.64,"h":23.64,"l":23.31,"c":23.58,"v":5740},{"d":"2014-12-26","o":23.63,"h":23.67,"l":23.56,"c":23.67,"v":8610},{"d":"2014-12-29","o":23.68,"h":23.95,"l":23.67,"c":23.91,"v":37655},{"d":"2014-12-30","o":23.84,"h":24.07,"l":23.79,"c":24.05,"v":15039},{"d":"2014-12-31","o":24,"h":24.06,"l":23.68,"c":23.95,"v":27323},{"d":"2015-01-02","o":23.98,"h":23.98,"l":23.41,"c":23.53,"v":20205},{"d":"2015-01-05","o":23.42,"h":23.67,"l":23.14,"c":23.48,"v":49365},{"d":"2015-01-06","o":23.41,"h":23.41,"l":22.88,"c":22.96,"v":22616},{"d":"2015-01-07","o":23.06,"h":23.06,"l":22.73,"c":22.94,"v":22386},{"d":"2015-01-08","o":22.95,"h":23.21,"l":22.94,"c":23.18,"v":11710},{"d":"2015-01-09","o":23.21,"h":23.21,"l":22.96,"c":22.98,"v":14580},{"d":"2015-01-12","o":22.83,"h":23.03,"l":22.74,"c":22.78,"v":19746},{"d":"2015-01-13","o":22.87,"h":23.21,"l":22.78,"c":23,"v":18942},{"d":"2015-01-14","o":22.84,"h":23.09,"l":22.71,"c":23,"v":13087},{"d":"2015-01-15","o":22.95,"h":23.05,"l":22.67,"c":22.68,"v":23075},{"d":"2015-01-16","o":22.57,"h":23.27,"l":22.55,"c":23.15,"v":28012},{"d":"2015-01-20","o":23.22,"h":23.22,"l":22.89,"c":22.98,"v":13087},{"d":"2015-01-21","o":23.05,"h":23.21,"l":22.83,"c":22.87,"v":13776},{"d":"2015-01-22","o":22.91,"h":23.52,"l":22.73,"c":23.45,"v":33867},{"d":"2015-01-23","o":23.34,"h":23.47,"l":22.89,"c":23.16,"v":18483},{"d":"2015-01-26","o":22.91,"h":23.38,"l":22.91,"c":23.2,"v":15383},{"d":"2015-01-27","o":23.15,"h":23.3,"l":22.76,"c":22.96,"v":16646},{"d":"2015-01-28","o":23,"h":23,"l":22.4,"c":22.53,"v":52694},{"d":"2015-01-29","o":22.54,"h":22.87,"l":22.54,"c":22.83,"v":19057},{"d":"2015-01-30","o":22.68,"h":22.82,"l":22.26,"c":22.27,"v":32948},{"d":"2015-02-02","o":22.32,"h":22.81,"l":22.26,"c":22.8,"v":27667},{"d":"2015-02-03","o":22.8,"h":23.39,"l":22.68,"c":23.36,"v":37196},{"d":"2015-02-04","o":23.42,"h":23.42,"l":22.88,"c":22.94,"v":24108},{"d":"2015-02-05","o":23.03,"h":23.3,"l":22.9,"c":23.14,"v":22846},{"d":"2015-02-06","o":23.14,"h":23.51,"l":23.09,"c":23.11,"v":16302},{"d":"2015-02-09","o":23.12,"h":23.39,"l":22.94,"c":23.06,"v":9184},{"d":"2015-02-10","o":23.19,"h":23.19,"l":22.82,"c":22.94,"v":15613},{"d":"2015-02-11","o":23.07,"h":23.21,"l":22.8,"c":22.84,"v":11710},{"d":"2015-02-12","o":22.68,"h":23.16,"l":22.68,"c":23.06,"v":9988},{"d":"2015-02-13","o":23.06,"h":23.21,"l":22.87,"c":22.9,"v":12399},{"d":"2015-02-17","o":22.97,"h":23.05,"l":22.87,"c":22.91,"v":13317},{"d":"2015-02-18","o":22.87,"h":22.87,"l":22.67,"c":22.82,"v":13317},{"d":"2015-02-19","o":23.07,"h":23.07,"l":22.71,"c":22.72,"v":7807},{"d":"2015-02-20","o":22.79,"h":23,"l":22.64,"c":22.92,"v":26634},{"d":"2015-02-23","o":22.91,"h":23.08,"l":22.87,"c":22.97,"v":14006},{"d":"2015-02-24","o":23.11,"h":23.17,"l":22.99,"c":23.09,"v":6659},{"d":"2015-02-25","o":23.14,"h":23.48,"l":23.08,"c":23.4,"v":28012},{"d":"2015-02-26","o":23.4,"h":23.75,"l":23.4,"c":23.58,"v":25027},{"d":"2015-02-27","o":23.41,"h":23.53,"l":23.14,"c":23.26,"v":18828},{"d":"2015-03-02","o":23.25,"h":23.36,"l":23,"c":23.26,"v":14235},{"d":"2015-03-03","o":23.11,"h":23.18,"l":22.87,"c":22.89,"v":12169},{"d":"2015-03-04","o":22.83,"h":22.94,"l":22.67,"c":22.92,"v":23420},{"d":"2015-03-05","o":23,"h":23.08,"l":22.73,"c":22.81,"v":20550},{"d":"2015-03-06","o":22.68,"h":23.21,"l":22.68,"c":22.93,"v":48332},{"d":"2015-03-09","o":23.1,"h":23.28,"l":22.93,"c":23.24,"v":15269},{"d":"2015-03-10","o":23.14,"h":23.21,"l":22.89,"c":23.05,"v":9988},{"d":"2015-03-11","o":23.07,"h":23.23,"l":22.87,"c":23.07,"v":16417},{"d":"2015-03-12","o":23.23,"h":23.89,"l":23.21,"c":23.77,"v":20550},{"d":"2015-03-13","o":23.74,"h":23.82,"l":23.5,"c":23.76,"v":55564},{"d":"2015-03-16","o":23.79,"h":23.79,"l":23.34,"c":23.59,"v":25027},{"d":"2015-03-17","o":23.44,"h":23.69,"l":23.3,"c":23.65,"v":27897},{"d":"2015-03-18","o":23.56,"h":23.73,"l":23.41,"c":23.66,"v":29504},{"d":"2015-03-19","o":23.57,"h":23.57,"l":23.23,"c":23.37,"v":29848},{"d":"2015-03-20","o":23.41,"h":23.72,"l":23.41,"c":23.68,"v":38344},{"d":"2015-03-23","o":23.58,"h":23.82,"l":23.48,"c":23.74,"v":15498},{"d":"2015-03-24","o":23.66,"h":23.77,"l":23.54,"c":23.65,"v":8495},{"d":"2015-03-25","o":23.62,"h":23.62,"l":23.43,"c":23.53,"v":12169},{"d":"2015-03-26","o":23.51,"h":23.77,"l":23.51,"c":23.7,"v":18024},{"d":"2015-03-27","o":23.68,"h":23.75,"l":23.45,"c":23.55,"v":15957},{"d":"2015-03-30","o":23.59,"h":23.75,"l":23.48,"c":23.67,"v":20320},{"d":"2015-03-31","o":23.68,"h":23.68,"l":23.48,"c":23.65,"v":10332},{"d":"2015-04-01","o":23.5,"h":23.75,"l":23.42,"c":23.64,"v":24108},{"d":"2015-04-02","o":23.57,"h":23.91,"l":23.49,"c":23.72,"v":23420},{"d":"2015-04-06","o":23.61,"h":23.74,"l":23.14,"c":23.31,"v":48791},{"d":"2015-04-07","o":23.42,"h":24.39,"l":23.14,"c":23.52,"v":71751},{"d":"2015-04-08","o":23.54,"h":23.89,"l":23.3,"c":23.36,"v":39836},{"d":"2015-04-09","o":23.23,"h":23.3,"l":22.89,"c":23.08,"v":32489},{"d":"2015-04-10","o":23.21,"h":23.29,"l":23.14,"c":23.22,"v":20779},{"d":"2015-04-13","o":23.31,"h":23.31,"l":23.09,"c":23.25,"v":12973},{"d":"2015-04-14","o":23.16,"h":23.23,"l":23.08,"c":23.19,"v":23879},{"d":"2015-04-15","o":23.3,"h":23.47,"l":22.02,"c":22.92,"v":85642},{"d":"2015-04-16","o":22.91,"h":23.22,"l":22.79,"c":23.03,"v":29848},{"d":"2015-04-17","o":22.88,"h":22.98,"l":22.65,"c":22.76,"v":24223},{"d":"2015-04-20","o":22.76,"h":23.33,"l":22.76,"c":23.33,"v":18942},{"d":"2015-04-21","o":23.29,"h":23.29,"l":22.93,"c":23.04,"v":23075},{"d":"2015-04-22","o":23.11,"h":23.2,"l":22.9,"c":23.14,"v":14350},{"d":"2015-04-23","o":23,"h":23.05,"l":22.88,"c":23,"v":9069},{"d":"2015-04-24","o":22.91,"h":23.07,"l":22.91,"c":23.05,"v":18713},{"d":"2015-04-27","o":22.97,"h":23.15,"l":22.88,"c":23.07,"v":17105},{"d":"2015-04-28","o":23.14,"h":23.33,"l":23.14,"c":23.21,"v":8840},{"d":"2015-04-29","o":23.13,"h":23.24,"l":23.05,"c":23.06,"v":6773},{"d":"2015-04-30","o":23.05,"h":23.05,"l":22.69,"c":22.7,"v":34555},{"d":"2015-05-01","o":22.8,"h":22.93,"l":22.6,"c":22.68,"v":24338},{"d":"2015-05-04","o":22.77,"h":22.87,"l":22.57,"c":22.61,"v":12628},{"d":"2015-05-05","o":22.52,"h":22.68,"l":22.39,"c":22.56,"v":30997},{"d":"2015-05-06","o":22.56,"h":22.87,"l":22.42,"c":22.8,"v":29160},{"d":"2015-05-07","o":22.81,"h":23,"l":22.71,"c":22.91,"v":23305},{"d":"2015-05-08","o":22.98,"h":23.01,"l":22.67,"c":22.87,"v":13776},{"d":"2015-05-11","o":22.93,"h":23,"l":22.8,"c":22.93,"v":8840},{"d":"2015-05-12","o":22.78,"h":22.94,"l":22.52,"c":22.81,"v":13776},{"d":"2015-05-13","o":22.86,"h":22.86,"l":22.65,"c":22.71,"v":14924},{"d":"2015-05-14","o":22.76,"h":22.91,"l":22.69,"c":22.89,"v":14924},{"d":"2015-05-15","o":22.8,"h":22.88,"l":22.58,"c":22.83,"v":23305},{"d":"2015-05-18","o":22.8,"h":23.05,"l":22.79,"c":22.99,"v":14580},{"d":"2015-05-19","o":23,"h":23.12,"l":22.69,"c":23.06,"v":11365},{"d":"2015-05-20","o":23.04,"h":23.12,"l":22.86,"c":23.08,"v":21812},{"d":"2015-05-21","o":22.89,"h":23.07,"l":22.8,"c":22.9,"v":12858},{"d":"2015-05-22","o":22.84,"h":22.93,"l":22.68,"c":22.68,"v":11939},{"d":"2015-05-26","o":22.73,"h":22.73,"l":22.53,"c":22.61,"v":22616},{"d":"2015-05-27","o":22.6,"h":22.94,"l":22.53,"c":22.88,"v":25027},{"d":"2015-05-28","o":22.84,"h":23.04,"l":22.73,"c":23,"v":8955},{"d":"2015-05-29","o":23,"h":23.06,"l":22.74,"c":22.87,"v":27667},{"d":"2015-06-01","o":22.86,"h":22.86,"l":22.46,"c":22.54,"v":21698},{"d":"2015-06-02","o":22.58,"h":22.9,"l":22.46,"c":22.77,"v":21698},{"d":"2015-06-03","o":22.73,"h":23.17,"l":22.73,"c":23.05,"v":23075},{"d":"2015-06-04","o":22.92,"h":23.02,"l":22.74,"c":22.84,"v":14695},{"d":"2015-06-05","o":22.91,"h":23.07,"l":22.69,"c":23.07,"v":35359},{"d":"2015-06-08","o":22.9,"h":23.08,"l":22.9,"c":22.98,"v":11595},{"d":"2015-06-09","o":22.73,"h":23.07,"l":22.73,"c":22.97,"v":21124},{"d":"2015-06-10","o":23.17,"h":23.47,"l":23.14,"c":23.35,"v":32145},{"d":"2015-06-11","o":23.39,"h":23.41,"l":23.07,"c":23.41,"v":16531},{"d":"2015-06-12","o":23.36,"h":23.45,"l":23.19,"c":23.38,"v":15957},{"d":"2015-06-15","o":23.36,"h":23.36,"l":22.94,"c":23.14,"v":57516},{"d":"2015-06-16","o":23.13,"h":23.4,"l":22.89,"c":23.32,"v":25716},{"d":"2015-06-17","o":23.33,"h":23.48,"l":23.11,"c":23.14,"v":16876},{"d":"2015-06-18","o":23.01,"h":23.47,"l":22.95,"c":23.3,"v":22386},{"d":"2015-06-19","o":23.24,"h":23.54,"l":22.93,"c":23.5,"v":41903},{"d":"2015-06-22","o":23.55,"h":23.55,"l":23.39,"c":23.41,"v":21238},{"d":"2015-06-23","o":23.51,"h":23.73,"l":23.44,"c":23.68,"v":13776},{"d":"2015-06-24","o":23.69,"h":23.73,"l":23.47,"c":23.55,"v":18368},{"d":"2015-06-25","o":23.52,"h":23.68,"l":23.43,"c":23.58,"v":18713},{"d":"2015-06-26","o":23.61,"h":23.84,"l":23.6,"c":23.84,"v":88512},{"d":"2015-06-29","o":23.65,"h":23.79,"l":23.4,"c":23.44,"v":18713},{"d":"2015-06-30","o":23.56,"h":23.74,"l":23.39,"c":23.54,"v":25256},{"d":"2015-07-01","o":23.69,"h":23.83,"l":23.53,"c":23.67,"v":20205},{"d":"2015-07-02","o":23.6,"h":23.71,"l":23.53,"c":23.58,"v":21468},{"d":"2015-07-06","o":23.51,"h":23.72,"l":23.39,"c":23.57,"v":21812},{"d":"2015-07-07","o":23.54,"h":23.61,"l":23.36,"c":23.53,"v":11365},{"d":"2015-07-08","o":23.49,"h":23.6,"l":23.33,"c":23.4,"v":18828},{"d":"2015-07-09","o":23.56,"h":23.61,"l":23.36,"c":23.52,"v":14235},{"d":"2015-07-10","o":23.68,"h":23.74,"l":23.53,"c":23.73,"v":15383},{"d":"2015-07-13","o":23.87,"h":24.11,"l":23.82,"c":24.09,"v":13547},{"d":"2015-07-14","o":24,"h":24.24,"l":23.95,"c":24.23,"v":20205},{"d":"2015-07-15","o":24.24,"h":24.36,"l":24.18,"c":24.22,"v":10677},{"d":"2015-07-16","o":24.3,"h":24.36,"l":24.15,"c":24.24,"v":13087},{"d":"2015-07-17","o":24.3,"h":24.35,"l":24.22,"c":24.28,"v":12284},{"d":"2015-07-20","o":24.03,"h":24.25,"l":24,"c":24.06,"v":9069},{"d":"2015-07-21","o":24.05,"h":24.22,"l":23.97,"c":24.14,"v":12169},{"d":"2015-07-22","o":24.15,"h":24.88,"l":24.13,"c":24.82,"v":59927},{"d":"2015-07-23","o":24.83,"h":24.83,"l":24.22,"c":24.3,"v":14350},{"d":"2015-07-24","o":24.22,"h":24.34,"l":23.88,"c":23.98,"v":14695},{"d":"2015-07-27","o":23.91,"h":24.22,"l":23.88,"c":24.02,"v":19402},{"d":"2015-07-28","o":23.95,"h":24.22,"l":23.83,"c":24.11,"v":21812},{"d":"2015-07-29","o":24.1,"h":24.3,"l":23.83,"c":23.96,"v":39262},{"d":"2015-07-30","o":23.89,"h":24.15,"l":23.86,"c":24.01,"v":18483},{"d":"2015-07-31","o":24.01,"h":24.13,"l":23.84,"c":23.99,"v":21238},{"d":"2015-08-03","o":23.93,"h":24.34,"l":23.83,"c":24.22,"v":31571},{"d":"2015-08-04","o":24.22,"h":24.71,"l":24.22,"c":24.29,"v":21009},{"d":"2015-08-05","o":24.37,"h":24.69,"l":24.35,"c":24.38,"v":33637},{"d":"2015-08-06","o":24.5,"h":24.66,"l":24.09,"c":24.18,"v":31456},{"d":"2015-08-07","o":24.07,"h":24.42,"l":24.04,"c":24.21,"v":29045},{"d":"2015-08-10","o":24.39,"h":24.64,"l":24.19,"c":24.26,"v":36277},{"d":"2015-08-11","o":24.21,"h":24.39,"l":23.93,"c":24.37,"v":19172},{"d":"2015-08-12","o":24.25,"h":24.34,"l":23.61,"c":23.69,"v":37540},{"d":"2015-08-13","o":23.7,"h":23.88,"l":23.42,"c":23.7,"v":16302},{"d":"2015-08-14","o":23.63,"h":24.02,"l":23.45,"c":24.01,"v":15843},{"d":"2015-08-17","o":24.21,"h":24.38,"l":23.83,"c":24.14,"v":14580},{"d":"2015-08-18","o":23.95,"h":24.23,"l":23.81,"c":23.88,"v":16531},{"d":"2015-08-19","o":23.85,"h":23.95,"l":23.54,"c":23.79,"v":19516},{"d":"2015-08-20","o":23.62,"h":23.85,"l":23.45,"c":23.45,"v":18942},{"d":"2015-08-21","o":23.28,"h":23.75,"l":23.16,"c":23.73,"v":41673},{"d":"2015-08-24","o":23.25,"h":23.7,"l":23.25,"c":23.43,"v":71407},{"d":"2015-08-25","o":23.94,"h":23.94,"l":23.21,"c":23.22,"v":29734},{"d":"2015-08-26","o":23.64,"h":23.74,"l":23.21,"c":23.67,"v":31685},{"d":"2015-08-27","o":23.72,"h":23.83,"l":23.52,"c":23.66,"v":20894},{"d":"2015-08-28","o":23.53,"h":23.95,"l":23.53,"c":23.75,"v":19746},{"d":"2015-08-31","o":23.68,"h":24.01,"l":23.68,"c":23.98,"v":11595},{"d":"2015-09-01","o":23.61,"h":23.84,"l":23.18,"c":23.27,"v":32145},{"d":"2015-09-02","o":23.42,"h":23.69,"l":23.34,"c":23.64,"v":11939},{"d":"2015-09-03","o":23.68,"h":23.78,"l":23.64,"c":23.68,"v":11136},{"d":"2015-09-04","o":23.5,"h":23.83,"l":23.28,"c":23.47,"v":11136},{"d":"2015-09-08","o":23.75,"h":23.76,"l":23.6,"c":23.75,"v":16072},{"d":"2015-09-09","o":23.91,"h":24.16,"l":23.52,"c":23.64,"v":24108},{"d":"2015-09-10","o":23.76,"h":23.88,"l":23.52,"c":23.71,"v":13547},{"d":"2015-09-11","o":23.55,"h":23.85,"l":23.55,"c":23.66,"v":28930},{"d":"2015-09-14","o":23.67,"h":23.89,"l":23.61,"c":23.88,"v":14006},{"d":"2015-09-15","o":23.98,"h":24.22,"l":23.94,"c":24.16,"v":11710},{"d":"2015-09-16","o":24.25,"h":24.25,"l":23.74,"c":23.99,"v":15269},{"d":"2015-09-17","o":24.22,"h":24.42,"l":23.82,"c":23.88,"v":30389},{"d":"2015-09-18","o":23.61,"h":23.88,"l":23.38,"c":23.46,"v":39730},{"d":"2015-09-21","o":23.58,"h":23.87,"l":23.53,"c":23.61,"v":13281},{"d":"2015-09-22","o":23.48,"h":23.77,"l":23.47,"c":23.51,"v":15645},{"d":"2015-09-23","o":23.64,"h":23.75,"l":23.55,"c":23.6,"v":9117},{"d":"2015-09-24","o":23.5,"h":23.85,"l":23.5,"c":23.75,"v":16770},{"d":"2015-09-25","o":23.87,"h":23.92,"l":23.51,"c":23.55,"v":28475},{"d":"2015-09-28","o":23.38,"h":23.75,"l":23.15,"c":23.49,"v":20034},{"d":"2015-09-29","o":23.61,"h":23.81,"l":23.49,"c":23.61,"v":21947},{"d":"2015-09-30","o":23.77,"h":23.92,"l":23.51,"c":23.72,"v":20597},{"d":"2015-10-01","o":23.73,"h":23.73,"l":23.28,"c":23.43,"v":16207},{"d":"2015-10-02","o":23.29,"h":23.38,"l":22.94,"c":23.33,"v":22285},{"d":"2015-10-05","o":23.47,"h":23.79,"l":23.38,"c":23.78,"v":14294},{"d":"2015-10-06","o":23.7,"h":23.79,"l":23.49,"c":23.54,"v":14294},{"d":"2015-10-07","o":23.65,"h":24.02,"l":23.65,"c":24.02,"v":16320},{"d":"2015-10-08","o":24,"h":24.38,"l":24,"c":24.34,"v":17558},{"d":"2015-10-09","o":24.39,"h":24.46,"l":24.06,"c":24.4,"v":14744},{"d":"2015-10-12","o":24.42,"h":24.82,"l":24.42,"c":24.71,"v":24311},{"d":"2015-10-13","o":24.66,"h":24.7,"l":24.22,"c":24.37,"v":12268},{"d":"2015-10-14","o":24.42,"h":24.6,"l":23.99,"c":24,"v":22960},{"d":"2015-10-15","o":24.1,"h":24.42,"l":23.9,"c":24.42,"v":21160},{"d":"2015-10-16","o":24.43,"h":24.61,"l":24.42,"c":24.5,"v":7428},{"d":"2015-10-19","o":24.43,"h":24.74,"l":24.43,"c":24.56,"v":18458},{"d":"2015-10-20","o":24.5,"h":24.96,"l":24.41,"c":24.55,"v":20372},{"d":"2015-10-21","o":24.8,"h":24.8,"l":24.05,"c":24.05,"v":9904},{"d":"2015-10-22","o":24.14,"h":24.56,"l":24.01,"c":24.5,"v":12155},{"d":"2015-10-23","o":24.5,"h":24.96,"l":24.4,"c":24.95,"v":17108},{"d":"2015-10-26","o":24.53,"h":24.8,"l":24.53,"c":24.62,"v":26675},{"d":"2015-10-27","o":24.59,"h":24.77,"l":24.15,"c":24.25,"v":19471},{"d":"2015-10-28","o":24.58,"h":25.17,"l":24.3,"c":25.17,"v":24649},{"d":"2015-10-29","o":24.98,"h":25.53,"l":24.72,"c":25.06,"v":30501},{"d":"2015-10-30","o":25.12,"h":25.14,"l":24.5,"c":24.52,"v":14969},{"d":"2015-11-02","o":24.79,"h":24.82,"l":24.5,"c":24.74,"v":14069},{"d":"2015-11-03","o":24.73,"h":25.05,"l":24.61,"c":24.85,"v":16432},{"d":"2015-11-04","o":24.73,"h":25.03,"l":24.73,"c":25.02,"v":12268},{"d":"2015-11-05","o":25,"h":25.48,"l":25,"c":25.24,"v":10692},{"d":"2015-11-06","o":25.37,"h":25.62,"l":25.37,"c":25.58,"v":20484},{"d":"2015-11-09","o":25.67,"h":25.67,"l":25.22,"c":25.28,"v":13056},{"d":"2015-11-10","o":25.01,"h":25.45,"l":25.01,"c":25.36,"v":24311},{"d":"2015-11-11","o":25.3,"h":25.63,"l":25.23,"c":25.3,"v":11818},{"d":"2015-11-12","o":25.1,"h":25.32,"l":24.68,"c":24.71,"v":23748},{"d":"2015-11-13","o":24.51,"h":24.84,"l":24.51,"c":24.68,"v":17333},{"d":"2015-11-16","o":24.74,"h":25.29,"l":24.65,"c":25.21,"v":30051},{"d":"2015-11-17","o":25.22,"h":25.36,"l":24.77,"c":24.82,"v":16658},{"d":"2015-11-18","o":24.99,"h":25.09,"l":24.85,"c":24.98,"v":18683},{"d":"2015-11-19","o":24.89,"h":25.08,"l":24.88,"c":24.94,"v":15532},{"d":"2015-11-20","o":25.05,"h":25.45,"l":24.99,"c":25.11,"v":17333},{"d":"2015-11-23","o":25.04,"h":25.14,"l":24.89,"c":24.96,"v":20597},{"d":"2015-11-24","o":24.98,"h":25.2,"l":24.79,"c":25.12,"v":23073},{"d":"2015-11-25","o":25.2,"h":25.36,"l":24.81,"c":24.96,"v":65167},{"d":"2015-11-27","o":25.04,"h":25.49,"l":24.86,"c":25.23,"v":20034},{"d":"2015-11-30","o":25.31,"h":25.37,"l":25.22,"c":25.3,"v":29713},{"d":"2015-12-01","o":25.14,"h":25.65,"l":25.14,"c":25.33,"v":43782},{"d":"2015-12-02","o":25.54,"h":25.54,"l":25.17,"c":25.42,"v":22735},{"d":"2015-12-03","o":25.44,"h":25.98,"l":25.31,"c":25.4,"v":56501},{"d":"2015-12-04","o":25.41,"h":25.82,"l":25.39,"c":25.67,"v":16432},{"d":"2015-12-07","o":25.52,"h":25.52,"l":24.99,"c":25.28,"v":26562},{"d":"2015-12-08","o":25.59,"h":25.77,"l":25.31,"c":25.36,"v":34666},{"d":"2015-12-09","o":25.06,"h":25.46,"l":24.79,"c":24.83,"v":17558},{"d":"2015-12-10","o":24.96,"h":25.06,"l":24.67,"c":24.87,"v":32977},{"d":"2015-12-11","o":24.59,"h":24.86,"l":24.38,"c":24.62,"v":34553},{"d":"2015-12-14","o":24.63,"h":25.07,"l":24.48,"c":24.71,"v":26449},{"d":"2015-12-15","o":24.94,"h":25.17,"l":24.72,"c":24.96,"v":23973},{"d":"2015-12-16","o":25.12,"h":25.21,"l":24.65,"c":25.14,"v":26675},{"d":"2015-12-17","o":25.22,"h":25.24,"l":24.74,"c":24.81,"v":18683},{"d":"2015-12-18","o":24.66,"h":24.9,"l":24.06,"c":24.07,"v":93192},{"d":"2015-12-21","o":24.2,"h":24.41,"l":24,"c":24.21,"v":22960},{"d":"2015-12-22","o":24.16,"h":24.58,"l":24.02,"c":24.53,"v":13281},{"d":"2015-12-23","o":24.52,"h":24.53,"l":24.22,"c":24.39,"v":15532},{"d":"2015-12-24","o":24.34,"h":24.57,"l":24.26,"c":24.47,"v":8892},{"d":"2015-12-28","o":24.47,"h":24.5,"l":24,"c":24.39,"v":43782},{"d":"2015-12-29","o":24.5,"h":24.78,"l":24.39,"c":24.6,"v":18346},{"d":"2015-12-30","o":24.66,"h":24.84,"l":24.6,"c":24.62,"v":12718},{"d":"2015-12-31","o":24.62,"h":24.62,"l":24.06,"c":24.14,"v":26675},{"d":"2016-01-04","o":23.86,"h":24.47,"l":23.44,"c":24.34,"v":104897},{"d":"2016-01-05","o":24.27,"h":24.47,"l":24,"c":24.14,"v":27688},{"d":"2016-01-06","o":23.94,"h":24.3,"l":23.88,"c":24.21,"v":35679},{"d":"2016-01-07","o":23.94,"h":24.04,"l":23.56,"c":23.7,"v":24311},{"d":"2016-01-08","o":23.8,"h":24.26,"l":23.49,"c":23.52,"v":24874},{"d":"2016-01-11","o":23.66,"h":23.97,"l":23.57,"c":23.84,"v":11255},{"d":"2016-01-12","o":24.01,"h":24.33,"l":23.53,"c":23.83,"v":32752},{"d":"2016-01-13","o":23.81,"h":23.81,"l":23.14,"c":23.34,"v":29488},{"d":"2016-01-14","o":23.38,"h":23.74,"l":23.2,"c":23.29,"v":23973},{"d":"2016-01-15","o":23.14,"h":23.34,"l":21.8,"c":22.67,"v":139788},{"d":"2016-01-19","o":22.75,"h":23.27,"l":22.67,"c":23.19,"v":29826},{"d":"2016-01-20","o":22.83,"h":23.76,"l":22.75,"c":23.63,"v":35566},{"d":"2016-01-21","o":23.53,"h":23.53,"l":23.53,"c":23.53,"v":21610},{"d":"2016-01-22","o":23.64,"h":23.84,"l":23.27,"c":23.81,"v":30726},{"d":"2016-01-25","o":23.84,"h":23.84,"l":22.9,"c":22.91,"v":27800},{"d":"2016-01-26","o":23.1,"h":23.41,"l":23.06,"c":23.3,"v":23298},{"d":"2016-01-27","o":23.27,"h":23.77,"l":22.97,"c":22.97,"v":27688},{"d":"2016-01-28","o":23.1,"h":23.63,"l":23.1,"c":23.44,"v":18683},{"d":"2016-01-29","o":23.48,"h":24.46,"l":23.19,"c":24.45,"v":50085},{"d":"2016-02-01","o":24.21,"h":24.21,"l":23.5,"c":23.86,"v":25774},{"d":"2016-02-02","o":23.61,"h":23.8,"l":23.54,"c":23.59,"v":17445},{"d":"2016-02-03","o":23.8,"h":23.8,"l":23.34,"c":23.62,"v":16883},{"d":"2016-02-04","o":23.67,"h":23.71,"l":23.35,"c":23.35,"v":8441},{"d":"2016-02-05","o":23.33,"h":23.61,"l":23.19,"c":23.19,"v":33765},{"d":"2016-02-08","o":23.12,"h":23.61,"l":23.12,"c":23.42,"v":30726},{"d":"2016-02-09","o":23.26,"h":23.63,"l":23.26,"c":23.35,"v":9117},{"d":"2016-02-10","o":23.56,"h":23.69,"l":23.32,"c":23.32,"v":8441},{"d":"2016-02-11","o":23.12,"h":23.44,"l":22.97,"c":23.2,"v":11818},{"d":"2016-02-12","o":23.45,"h":23.78,"l":23.31,"c":23.64,"v":10692},{"d":"2016-02-16","o":23.94,"h":24.25,"l":23.8,"c":24.16,"v":14632},{"d":"2016-02-17","o":24.25,"h":24.25,"l":23.53,"c":23.73,"v":42207},{"d":"2016-02-18","o":23.66,"h":23.95,"l":23.24,"c":23.37,"v":18458},{"d":"2016-02-19","o":23.43,"h":23.75,"l":23.28,"c":23.41,"v":28250},{"d":"2016-02-22","o":23.63,"h":23.89,"l":23.31,"c":23.49,"v":27913},{"d":"2016-02-23","o":23.38,"h":23.42,"l":22.97,"c":22.98,"v":28700},{"d":"2016-02-24","o":22.97,"h":23.22,"l":22.88,"c":23.18,"v":18909},{"d":"2016-02-25","o":23.25,"h":23.48,"l":23.05,"c":23.45,"v":11030},{"d":"2016-02-26","o":23.54,"h":23.55,"l":23.22,"c":23.27,"v":15982},{"d":"2016-02-29","o":23.44,"h":23.54,"l":23.25,"c":23.25,"v":31514},{"d":"2016-03-01","o":23.28,"h":23.52,"l":23.23,"c":23.44,"v":14519},{"d":"2016-03-02","o":23.44,"h":23.62,"l":23.28,"c":23.52,"v":20147},{"d":"2016-03-03","o":23.66,"h":23.95,"l":23.41,"c":23.92,"v":25549},{"d":"2016-03-04","o":23.92,"h":23.92,"l":23.34,"c":23.45,"v":28025},{"d":"2016-03-07","o":23.33,"h":23.84,"l":23.33,"c":23.49,"v":19922},{"d":"2016-03-08","o":23.62,"h":23.62,"l":23.22,"c":23.27,"v":24198},{"d":"2016-03-09","o":23.23,"h":23.51,"l":23.12,"c":23.16,"v":15532},{"d":"2016-03-10","o":23.31,"h":23.38,"l":23.1,"c":23.31,"v":15982},{"d":"2016-03-11","o":23.39,"h":23.62,"l":23.38,"c":23.62,"v":17333},{"d":"2016-03-14","o":23.54,"h":23.55,"l":23.25,"c":23.31,"v":15532},{"d":"2016-03-15","o":23.39,"h":23.46,"l":22.93,"c":22.97,"v":36129},{"d":"2016-03-16","o":23.01,"h":23.18,"l":22.97,"c":23.15,"v":20709},{"d":"2016-03-17","o":23.08,"h":23.57,"l":23.02,"c":23.54,"v":21497},{"d":"2016-03-18","o":23.61,"h":23.83,"l":23.57,"c":23.73,"v":51773},{"d":"2016-03-21","o":23.79,"h":23.9,"l":23.35,"c":23.39,"v":28250},{"d":"2016-03-22","o":23.44,"h":23.62,"l":23.23,"c":23.44,"v":50760},{"d":"2016-03-23","o":23.36,"h":23.49,"l":23.21,"c":23.37,"v":39505},{"d":"2016-03-24","o":23.3,"h":23.92,"l":23.24,"c":23.62,"v":29151},{"d":"2016-03-28","o":23.7,"h":23.85,"l":23.36,"c":23.53,"v":18909},{"d":"2016-03-29","o":23.39,"h":23.88,"l":23.33,"c":23.8,"v":41419},{"d":"2016-03-30","o":23.81,"h":23.86,"l":23.71,"c":23.79,"v":21497},{"d":"2016-03-31","o":23.86,"h":23.86,"l":23.48,"c":23.61,"v":26337},{"d":"2016-04-01","o":23.48,"h":23.8,"l":23.37,"c":23.78,"v":19471},{"d":"2016-04-04","o":23.81,"h":23.81,"l":23.53,"c":23.66,"v":21610},{"d":"2016-04-05","o":23.57,"h":23.57,"l":23.2,"c":23.22,"v":21947},{"d":"2016-04-06","o":23.2,"h":23.36,"l":23.16,"c":23.29,"v":26112},{"d":"2016-04-07","o":23.23,"h":23.27,"l":23.04,"c":23.07,"v":30614},{"d":"2016-04-08","o":23.25,"h":23.31,"l":23.02,"c":23.07,"v":14632},{"d":"2016-04-11","o":23.19,"h":23.43,"l":23.12,"c":23.2,"v":16207},{"d":"2016-04-12","o":23.15,"h":23.55,"l":23.15,"c":23.5,"v":23298},{"d":"2016-04-13","o":23.52,"h":23.99,"l":23.52,"c":23.99,"v":40969},{"d":"2016-04-14","o":23.97,"h":24.37,"l":23.93,"c":24.18,"v":27688},{"d":"2016-04-15","o":24.05,"h":24.33,"l":23.97,"c":24.01,"v":16207},{"d":"2016-04-18","o":24.02,"h":24.26,"l":24,"c":24.2,"v":17558},{"d":"2016-04-19","o":24.24,"h":24.38,"l":24.08,"c":24.16,"v":15982},{"d":"2016-04-20","o":24.23,"h":24.43,"l":24.05,"c":24.35,"v":7091},{"d":"2016-04-21","o":24.43,"h":25.06,"l":24.36,"c":24.94,"v":42207},{"d":"2016-04-22","o":24.86,"h":25.14,"l":24.8,"c":25.06,"v":37705},{"d":"2016-04-25","o":24.81,"h":25.07,"l":24.74,"c":24.9,"v":18346},{"d":"2016-04-26","o":25.02,"h":25.51,"l":24.95,"c":25.46,"v":21385},{"d":"2016-04-27","o":25.4,"h":25.7,"l":25.18,"c":25.58,"v":31402},{"d":"2016-04-28","o":25.46,"h":25.71,"l":25.27,"c":25.3,"v":14632},{"d":"2016-04-29","o":25.23,"h":25.43,"l":24.94,"c":25.02,"v":22848},{"d":"2016-05-02","o":25.23,"h":25.38,"l":24.76,"c":25.37,"v":23073},{"d":"2016-05-03","o":25.1,"h":25.41,"l":24.77,"c":24.9,"v":16432},{"d":"2016-05-04","o":24.88,"h":25.27,"l":24.76,"c":24.99,"v":19359},{"d":"2016-05-05","o":25.06,"h":25.06,"l":24.87,"c":24.92,"v":21385},{"d":"2016-05-06","o":24.86,"h":24.98,"l":24.72,"c":24.85,"v":9342},{"d":"2016-05-09","o":24.88,"h":25.37,"l":24.88,"c":25.26,"v":24649},{"d":"2016-05-10","o":25.23,"h":25.46,"l":25.06,"c":25.25,"v":24874},{"d":"2016-05-11","o":25.14,"h":25.35,"l":25.06,"c":25.07,"v":15982},{"d":"2016-05-12","o":25.14,"h":25.23,"l":24.79,"c":24.99,"v":20597},{"d":"2016-05-13","o":25.15,"h":25.15,"l":24.85,"c":24.93,"v":21160},{"d":"2016-05-16","o":25.09,"h":25.53,"l":25.06,"c":25.31,"v":18121},{"d":"2016-05-17","o":25.29,"h":25.38,"l":24.34,"c":24.57,"v":29151},{"d":"2016-05-18","o":24.48,"h":25.38,"l":24.48,"c":25.32,"v":14857},{"d":"2016-05-19","o":25.3,"h":25.3,"l":24.69,"c":24.94,"v":22173},{"d":"2016-05-20","o":25.08,"h":25.43,"l":25.06,"c":25.19,"v":17445},{"d":"2016-05-23","o":25.04,"h":25.4,"l":25.03,"c":25.24,"v":24424},{"d":"2016-05-24","o":25.45,"h":26.22,"l":25.45,"c":26,"v":31739},{"d":"2016-05-25","o":26.07,"h":26.33,"l":25.82,"c":25.91,"v":25099},{"d":"2016-05-26","o":25.83,"h":25.83,"l":25.56,"c":25.67,"v":17220},{"d":"2016-05-27","o":25.6,"h":25.85,"l":25.59,"c":25.85,"v":13506},{"d":"2016-05-31","o":25.71,"h":25.9,"l":25.71,"c":25.82,"v":15532},{"d":"2016-06-01","o":25.59,"h":25.77,"l":25.41,"c":25.7,"v":19134},{"d":"2016-06-02","o":25.73,"h":25.77,"l":25.42,"c":25.76,"v":11480},{"d":"2016-06-03","o":25.65,"h":25.65,"l":25.21,"c":25.59,"v":14857},{"d":"2016-06-06","o":25.54,"h":26.1,"l":25.54,"c":26.08,"v":16770},{"d":"2016-06-07","o":26.09,"h":26.33,"l":26.04,"c":26.15,"v":20034},{"d":"2016-06-08","o":26.28,"h":26.63,"l":26.22,"c":26.58,"v":19922},{"d":"2016-06-09","o":26.52,"h":26.65,"l":26.16,"c":26.52,"v":35679},{"d":"2016-06-10","o":26.26,"h":26.75,"l":26.26,"c":26.69,"v":34891},{"d":"2016-06-13","o":26.6,"h":26.83,"l":26.17,"c":26.2,"v":34215},{"d":"2016-06-14","o":26.19,"h":26.58,"l":26.19,"c":26.47,"v":16658},{"d":"2016-06-15","o":26.65,"h":26.65,"l":26.27,"c":26.37,"v":18796},{"d":"2016-06-16","o":26.3,"h":26.51,"l":26.05,"c":26.48,"v":20372},{"d":"2016-06-17","o":26.56,"h":26.63,"l":26.03,"c":26.22,"v":55825},{"d":"2016-06-20","o":26.43,"h":26.82,"l":26.12,"c":26.25,"v":25099},{"d":"2016-06-21","o":26.3,"h":26.4,"l":26.14,"c":26.25,"v":7991},{"d":"2016-06-22","o":26.41,"h":26.55,"l":25.96,"c":26.17,"v":25324},{"d":"2016-06-23","o":26.41,"h":26.98,"l":26.34,"c":26.97,"v":20484},{"d":"2016-06-24","o":26.1,"h":26.47,"l":25.92,"c":25.96,"v":55150},{"d":"2016-06-27","o":25.88,"h":26.22,"l":25.08,"c":25.23,"v":36579},{"d":"2016-06-28","o":25.39,"h":25.72,"l":25.31,"c":25.63,"v":26562},{"d":"2016-06-29","o":25.93,"h":26.38,"l":25.91,"c":26.33,"v":20709},{"d":"2016-06-30","o":26.32,"h":27.01,"l":26.24,"c":26.91,"v":28025},{"d":"2016-07-01","o":26.81,"h":27.03,"l":26.49,"c":26.58,"v":12718},{"d":"2016-07-05","o":26.36,"h":26.65,"l":26.19,"c":26.3,"v":17783},{"d":"2016-07-06","o":26.19,"h":26.79,"l":26.19,"c":26.61,"v":16883},{"d":"2016-07-07","o":26.84,"h":26.88,"l":26.51,"c":26.64,"v":7991},{"d":"2016-07-08","o":26.85,"h":27.15,"l":26.64,"c":27.13,"v":27800},{"d":"2016-07-11","o":27.18,"h":27.64,"l":27.18,"c":27.43,"v":17445},{"d":"2016-07-12","o":27.37,"h":27.91,"l":27.36,"c":27.6,"v":33203},{"d":"2016-07-13","o":27.26,"h":27.9,"l":27.26,"c":27.69,"v":26112},{"d":"2016-07-14","o":28,"h":28.09,"l":27.75,"c":27.89,"v":9229},{"d":"2016-07-15","o":27.85,"h":28.08,"l":27.68,"c":28.03,"v":19021},{"d":"2016-07-18","o":27.93,"h":27.93,"l":27.62,"c":27.89,"v":36016},{"d":"2016-07-19","o":27.78,"h":27.95,"l":27.66,"c":27.8,"v":30276},{"d":"2016-07-20","o":27.86,"h":27.9,"l":27.56,"c":27.71,"v":22623},{"d":"2016-07-21","o":27.77,"h":28.07,"l":27.6,"c":27.71,"v":19809},{"d":"2016-07-22","o":27.81,"h":28.35,"l":27.63,"c":28.22,"v":21722},{"d":"2016-07-25","o":28.18,"h":28.41,"l":28.18,"c":28.38,"v":15419},{"d":"2016-07-26","o":28.17,"h":28.42,"l":28.17,"c":28.28,"v":15757},{"d":"2016-07-27","o":28.3,"h":28.85,"l":28.3,"c":28.63,"v":32977},{"d":"2016-07-28","o":28.66,"h":28.72,"l":28.17,"c":28.53,"v":18233},{"d":"2016-07-29","o":28.37,"h":28.44,"l":28.03,"c":28.07,"v":19021},{"d":"2016-08-01","o":28.07,"h":28.25,"l":27.56,"c":27.67,"v":23861},{"d":"2016-08-02","o":27.76,"h":27.79,"l":27.63,"c":27.72,"v":13956},{"d":"2016-08-03","o":27.77,"h":28,"l":27.61,"c":27.93,"v":8779},{"d":"2016-08-04","o":28,"h":28,"l":27.69,"c":27.77,"v":8441},{"d":"2016-08-05","o":27.91,"h":28.21,"l":27.76,"c":28.17,"v":23298},{"d":"2016-08-08","o":28.13,"h":28.41,"l":27.97,"c":28.01,"v":12268},{"d":"2016-08-09","o":28.14,"h":28.38,"l":28.1,"c":28.37,"v":7991},{"d":"2016-08-10","o":28.32,"h":28.33,"l":27.93,"c":28.16,"v":15419},{"d":"2016-08-11","o":28.25,"h":28.42,"l":28.25,"c":28.42,"v":15870},{"d":"2016-08-12","o":28.25,"h":28.41,"l":28.17,"c":28.3,"v":11368},{"d":"2016-08-15","o":28.26,"h":28.39,"l":28.01,"c":28.19,"v":13956},{"d":"2016-08-16","o":28.16,"h":28.25,"l":28.01,"c":28.11,"v":11030},{"d":"2016-08-17","o":28.13,"h":28.24,"l":28.01,"c":28.09,"v":7428},{"d":"2016-08-18","o":28.09,"h":28.41,"l":28.08,"c":28.35,"v":13731},{"d":"2016-08-19","o":28.39,"h":28.39,"l":28.17,"c":28.19,"v":23636},{"d":"2016-08-22","o":28.25,"h":28.43,"l":28.12,"c":28.36,"v":7991},{"d":"2016-08-23","o":28.43,"h":28.73,"l":28.35,"c":28.5,"v":30164},{"d":"2016-08-24","o":28.61,"h":28.67,"l":28.26,"c":28.4,"v":20147},{"d":"2016-08-25","o":28.26,"h":28.78,"l":28.26,"c":28.75,"v":11930},{"d":"2016-08-26","o":28.88,"h":28.96,"l":28.46,"c":28.72,"v":9567},{"d":"2016-08-29","o":28.79,"h":28.85,"l":28.52,"c":28.58,"v":15194},{"d":"2016-08-30","o":28.79,"h":29.14,"l":28.65,"c":29.06,"v":23411},{"d":"2016-08-31","o":28.89,"h":29.01,"l":28.64,"c":28.8,"v":33315},{"d":"2016-09-01","o":28.65,"h":28.93,"l":28.39,"c":28.76,"v":25099},{"d":"2016-09-02","o":28.88,"h":29.05,"l":28.88,"c":29.05,"v":9792},{"d":"2016-09-06","o":28.96,"h":29.12,"l":28.9,"c":29.07,"v":11030},{"d":"2016-09-07","o":28.88,"h":29.28,"l":28.88,"c":29.2,"v":15757},{"d":"2016-09-08","o":29.28,"h":29.31,"l":29.07,"c":29.21,"v":7316},{"d":"2016-09-09","o":29.04,"h":29.22,"l":28.61,"c":28.69,"v":23185},{"d":"2016-09-12","o":28.7,"h":29.21,"l":28.68,"c":29.21,"v":13506},{"d":"2016-09-13","o":28.9,"h":29.01,"l":28.56,"c":28.64,"v":16207},{"d":"2016-09-14","o":28.63,"h":28.95,"l":28.48,"c":28.59,"v":15082},{"d":"2016-09-15","o":28.69,"h":29.13,"l":28.44,"c":29.02,"v":25436},{"d":"2016-09-16","o":29.11,"h":29.55,"l":28.99,"c":29.39,"v":40969},{"d":"2016-09-19","o":29.27,"h":29.27,"l":28.28,"c":28.63,"v":31177},{"d":"2016-09-20","o":28.83,"h":28.83,"l":28.41,"c":28.69,"v":28588},{"d":"2016-09-21","o":28.75,"h":29.05,"l":28.44,"c":28.9,"v":32752},{"d":"2016-09-22","o":28.89,"h":29.6,"l":28.89,"c":29.51,"v":16770},{"d":"2016-09-23","o":28.96,"h":29.94,"l":28.96,"c":29.72,"v":32415},{"d":"2016-09-26","o":29.44,"h":29.94,"l":29.07,"c":29.09,"v":29263},{"d":"2016-09-27","o":29.14,"h":29.47,"l":28.47,"c":29.26,"v":30051},{"d":"2016-09-28","o":30.28,"h":30.28,"l":29.12,"c":29.65,"v":17108},{"d":"2016-09-29","o":29.63,"h":29.68,"l":28.88,"c":28.91,"v":21047},{"d":"2016-09-30","o":28.95,"h":29.42,"l":28.48,"c":29.17,"v":34215},{"d":"2016-10-03","o":29.02,"h":29.52,"l":28.19,"c":28.7,"v":23073},{"d":"2016-10-04","o":28.75,"h":28.98,"l":28.42,"c":28.61,"v":19584},{"d":"2016-10-05","o":28.72,"h":29.19,"l":28.72,"c":28.95,"v":12381},{"d":"2016-10-06","o":28.8,"h":28.93,"l":28.65,"c":28.82,"v":7991},{"d":"2016-10-07","o":28.53,"h":28.85,"l":28.53,"c":28.78,"v":12381},{"d":"2016-10-10","o":29.3,"h":29.42,"l":28.83,"c":29.06,"v":21160},{"d":"2016-10-11","o":29.1,"h":29.1,"l":28.56,"c":28.64,"v":14069},{"d":"2016-10-12","o":28.66,"h":28.97,"l":28.66,"c":28.9,"v":13394},{"d":"2016-10-13","o":28.78,"h":28.78,"l":28.28,"c":28.29,"v":20034},{"d":"2016-10-14","o":28.61,"h":28.7,"l":28.36,"c":28.42,"v":13619},{"d":"2016-10-17","o":28.28,"h":28.63,"l":28.28,"c":28.48,"v":9904},{"d":"2016-10-18","o":28.97,"h":29.47,"l":27.65,"c":28.26,"v":14069},{"d":"2016-10-19","o":28.37,"h":28.72,"l":28.34,"c":28.62,"v":7203},{"d":"2016-10-20","o":28.55,"h":28.59,"l":28.1,"c":28.3,"v":10130},{"d":"2016-10-21","o":28.01,"h":28.42,"l":28,"c":28.12,"v":17783},{"d":"2016-10-24","o":28.34,"h":28.96,"l":28.32,"c":28.88,"v":18909},{"d":"2016-10-25","o":28.76,"h":28.78,"l":28.19,"c":28.51,"v":12043},{"d":"2016-10-26","o":28.5,"h":28.58,"l":28.02,"c":28.09,"v":13056},{"d":"2016-10-27","o":28.32,"h":28.58,"l":28.2,"c":28.32,"v":16770},{"d":"2016-10-28","o":28.36,"h":28.54,"l":27.98,"c":28.08,"v":9567},{"d":"2016-10-31","o":28.08,"h":28.39,"l":27.94,"c":28.08,"v":13506},{"d":"2016-11-01","o":28.21,"h":28.21,"l":27.81,"c":27.94,"v":18683},{"d":"2016-11-02","o":27.99,"h":28.01,"l":27.45,"c":27.45,"v":21610},{"d":"2016-11-03","o":27.5,"h":27.63,"l":27.15,"c":27.23,"v":17896},{"d":"2016-11-04","o":27.45,"h":27.9,"l":27.32,"c":27.37,"v":13506},{"d":"2016-11-07","o":27.72,"h":28.12,"l":27.72,"c":28.08,"v":14181},{"d":"2016-11-08","o":28.08,"h":28.21,"l":27.9,"c":28.12,"v":7653},{"d":"2016-11-09","o":28.25,"h":29.81,"l":28.25,"c":29.76,"v":37479},{"d":"2016-11-10","o":30.56,"h":32.25,"l":29.99,"c":31.94,"v":74621},{"d":"2016-11-11","o":31.85,"h":33.76,"l":31.54,"c":33.67,"v":79461},{"d":"2016-11-14","o":34.3,"h":35.1,"l":31.94,"c":33.9,"v":57964},{"d":"2016-11-15","o":33.58,"h":33.58,"l":31.11,"c":32.96,"v":40181},{"d":"2016-11-16","o":32.7,"h":33.18,"l":32.12,"c":33.01,"v":31064},{"d":"2016-11-17","o":33.05,"h":33.5,"l":32.83,"c":33.23,"v":41531},{"d":"2016-11-18","o":33.63,"h":34.16,"l":33.01,"c":34.12,"v":40293},{"d":"2016-11-21","o":34.07,"h":34.12,"l":33.72,"c":34.12,"v":17333},{"d":"2016-11-22","o":34.03,"h":34.47,"l":33.9,"c":34.34,"v":24536},{"d":"2016-11-23","o":34.3,"h":34.92,"l":32.28,"c":34.92,"v":23973},{"d":"2016-11-25","o":34.96,"h":35.1,"l":34.56,"c":35.05,"v":7091},{"d":"2016-11-28","o":34.74,"h":35.01,"l":34.38,"c":34.68,"v":19584},{"d":"2016-11-29","o":34.52,"h":35.1,"l":34.52,"c":34.7,"v":14069},{"d":"2016-11-30","o":35.01,"h":35.17,"l":33.45,"c":33.63,"v":34103},{"d":"2016-12-01","o":33.81,"h":34.38,"l":33.76,"c":34.16,"v":22510},{"d":"2016-12-02","o":34.07,"h":34.21,"l":33.72,"c":33.76,"v":11593},{"d":"2016-12-05","o":33.94,"h":35.05,"l":33.85,"c":34.92,"v":27350},{"d":"2016-12-06","o":35.05,"h":35.05,"l":34.21,"c":34.25,"v":51098},{"d":"2016-12-07","o":34.21,"h":35.1,"l":34.21,"c":35.01,"v":36579},{"d":"2016-12-08","o":35.05,"h":36.56,"l":34.96,"c":36.07,"v":42882},{"d":"2016-12-09","o":35.76,"h":36.78,"l":34.78,"c":36.16,"v":46146},{"d":"2016-12-12","o":36.16,"h":36.92,"l":35.54,"c":35.85,"v":35454},{"d":"2016-12-13","o":36.21,"h":36.64,"l":35.32,"c":35.89,"v":34215},{"d":"2016-12-14","o":35.5,"h":35.71,"l":34.25,"c":35.32,"v":32977},{"d":"2016-12-15","o":35.58,"h":36.43,"l":35.5,"c":36.07,"v":38830},{"d":"2016-12-16","o":35.98,"h":36.2,"l":35.01,"c":35.1,"v":97582},{"d":"2016-12-19","o":35.32,"h":36.07,"l":34.77,"c":35.76,"v":30726},{"d":"2016-12-20","o":35.98,"h":37.05,"l":35.98,"c":37.05,"v":32415},{"d":"2016-12-21","o":36.83,"h":36.92,"l":36.16,"c":36.16,"v":25099},{"d":"2016-12-22","o":36.25,"h":36.38,"l":35.94,"c":36.16,"v":16320},{"d":"2016-12-23","o":36.16,"h":36.74,"l":35.99,"c":36.74,"v":13956},{"d":"2016-12-27","o":36.74,"h":36.74,"l":36.29,"c":36.61,"v":15194},{"d":"2016-12-28","o":36.61,"h":36.61,"l":36.25,"c":36.34,"v":8779},{"d":"2016-12-29","o":36.43,"h":36.43,"l":35.73,"c":36.21,"v":10130},{"d":"2016-12-30","o":36.21,"h":36.25,"l":35.41,"c":35.98,"v":32752},{"d":"2017-01-03","o":36.38,"h":36.38,"l":35.58,"c":36.03,"v":15870},{"d":"2017-01-04","o":36.34,"h":36.34,"l":35.72,"c":36.21,"v":16995},{"d":"2017-01-05","o":36.16,"h":36.16,"l":34.78,"c":34.96,"v":30051},{"d":"2017-01-06","o":35.14,"h":35.14,"l":32.74,"c":34.52,"v":63929},{"d":"2017-01-09","o":34.16,"h":34.74,"l":33.94,"c":34.12,"v":30839},{"d":"2017-01-10","o":34.12,"h":34.65,"l":34.03,"c":34.47,"v":27012},{"d":"2017-01-11","o":34.52,"h":34.65,"l":33.9,"c":34.43,"v":19246},{"d":"2017-01-12","o":34.25,"h":34.25,"l":33.32,"c":34.03,"v":18346},{"d":"2017-01-13","o":34.25,"h":34.7,"l":34.25,"c":34.47,"v":17445},{"d":"2017-01-17","o":34.03,"h":34.03,"l":33.18,"c":33.32,"v":21047},{"d":"2017-01-18","o":33.32,"h":33.5,"l":32.52,"c":32.92,"v":38943},{"d":"2017-01-19","o":32.92,"h":32.92,"l":32.25,"c":32.43,"v":23748},{"d":"2017-01-20","o":32.3,"h":33.27,"l":32.3,"c":32.87,"v":29939},{"d":"2017-01-23","o":32.39,"h":33.41,"l":32.03,"c":32.25,"v":28700},{"d":"2017-01-24","o":32.3,"h":33.01,"l":31.76,"c":32.7,"v":22060},{"d":"2017-01-25","o":33.1,"h":33.32,"l":32.87,"c":33.05,"v":22510},{"d":"2017-01-26","o":33.23,"h":33.23,"l":32.7,"c":32.79,"v":13056},{"d":"2017-01-27","o":32.7,"h":32.87,"l":32.3,"c":32.56,"v":9342},{"d":"2017-01-30","o":32.16,"h":32.16,"l":30.92,"c":31.32,"v":55037},{"d":"2017-01-31","o":31.14,"h":31.54,"l":30.7,"c":31.36,"v":28250},{"d":"2017-02-01","o":31.67,"h":31.81,"l":31.05,"c":31.05,"v":16995},{"d":"2017-02-02","o":31.05,"h":31.85,"l":30.12,"c":30.3,"v":34666},{"d":"2017-02-03","o":30.74,"h":31.01,"l":30.25,"c":30.83,"v":41419},{"d":"2017-02-06","o":30.48,"h":31.81,"l":30.48,"c":31.36,"v":82275},{"d":"2017-02-07","o":31.45,"h":31.76,"l":31.23,"c":31.45,"v":62353},{"d":"2017-02-08","o":31.1,"h":31.27,"l":30.39,"c":30.39,"v":36579},{"d":"2017-02-09","o":30.65,"h":30.7,"l":30.34,"c":30.43,"v":32302},{"d":"2017-02-10","o":30.3,"h":30.83,"l":30.25,"c":30.43,"v":33090},{"d":"2017-02-13","o":30.79,"h":31.32,"l":30.79,"c":31.01,"v":27688},{"d":"2017-02-14","o":30.99,"h":31.63,"l":30.83,"c":31.63,"v":23411},{"d":"2017-02-15","o":31.54,"h":31.81,"l":31.45,"c":31.72,"v":8329},{"d":"2017-02-16","o":31.85,"h":32.07,"l":31.72,"c":31.76,"v":18008},{"d":"2017-02-17","o":31.76,"h":31.99,"l":31.63,"c":31.81,"v":24536},{"d":"2017-02-21","o":31.99,"h":32.32,"l":31.5,"c":31.9,"v":17558},{"d":"2017-02-22","o":31.59,"h":32.07,"l":31.59,"c":31.94,"v":9117},{"d":"2017-02-23","o":32.07,"h":32.12,"l":31.45,"c":31.72,"v":23411},{"d":"2017-02-24","o":31.45,"h":31.81,"l":31.41,"c":31.72,"v":20484},{"d":"2017-02-27","o":31.67,"h":31.85,"l":31.41,"c":31.63,"v":20822},{"d":"2017-02-28","o":31.54,"h":31.59,"l":30.96,"c":31.01,"v":30389},{"d":"2017-03-01","o":31.67,"h":31.85,"l":31.23,"c":31.45,"v":31739},{"d":"2017-03-02","o":31.72,"h":31.72,"l":30.52,"c":30.61,"v":24311},{"d":"2017-03-03","o":30.87,"h":30.87,"l":30.39,"c":30.87,"v":28813},{"d":"2017-03-06","o":30.56,"h":30.83,"l":30.43,"c":30.7,"v":10580},{"d":"2017-03-07","o":30.7,"h":30.83,"l":30.39,"c":30.61,"v":21047},{"d":"2017-03-08","o":30.87,"h":30.95,"l":30.08,"c":30.12,"v":24086},{"d":"2017-03-09","o":30.16,"h":30.61,"l":29.99,"c":30.08,"v":30276},{"d":"2017-03-10","o":30.52,"h":30.61,"l":29.94,"c":30.12,"v":25662},{"d":"2017-03-13","o":30.16,"h":30.56,"l":30,"c":30.39,"v":19134},{"d":"2017-03-14","o":30.21,"h":30.7,"l":30.21,"c":30.61,"v":21272},{"d":"2017-03-15","o":30.92,"h":31.1,"l":30.65,"c":30.87,"v":22510},{"d":"2017-03-16","o":31.19,"h":31.36,"l":31.05,"c":31.23,"v":15419},{"d":"2017-03-17","o":31.14,"h":31.81,"l":30.96,"c":31.76,"v":97807},{"d":"2017-03-20","o":31.5,"h":31.59,"l":31.1,"c":31.27,"v":18008},{"d":"2017-03-21","o":31.41,"h":31.5,"l":29.72,"c":29.76,"v":40518},{"d":"2017-03-22","o":29.59,"h":29.9,"l":29.23,"c":29.41,"v":56838},{"d":"2017-03-23","o":29.63,"h":30.21,"l":29.59,"c":29.99,"v":25099},{"d":"2017-03-24","o":30.16,"h":30.25,"l":29.81,"c":29.9,"v":12268},{"d":"2017-03-27","o":29.36,"h":29.99,"l":29.11,"c":29.99,"v":16207},{"d":"2017-03-28","o":29.76,"h":30.61,"l":29.76,"c":30.56,"v":21610},{"d":"2017-03-29","o":30.25,"h":30.6,"l":29.99,"c":30.39,"v":32077},{"d":"2017-03-30","o":30.3,"h":31.45,"l":30.21,"c":31.36,"v":27237},{"d":"2017-03-31","o":31.5,"h":31.5,"l":29.99,"c":30.12,"v":48059},{"d":"2017-04-03","o":30.25,"h":30.48,"l":29.72,"c":30.25,"v":34891},{"d":"2017-04-04","o":30.16,"h":30.56,"l":29.81,"c":30.25,"v":22960},{"d":"2017-04-05","o":30.48,"h":30.72,"l":29.59,"c":29.63,"v":22848},{"d":"2017-04-06","o":29.45,"h":30.09,"l":29.45,"c":29.94,"v":22173},{"d":"2017-04-07","o":29.81,"h":30.03,"l":29.72,"c":29.85,"v":11593},{"d":"2017-04-10","o":30.12,"h":30.52,"l":29.45,"c":29.54,"v":17220},{"d":"2017-04-11","o":29.41,"h":30.21,"l":29.41,"c":30.16,"v":13731},{"d":"2017-04-12","o":29.99,"h":29.99,"l":29.23,"c":29.41,"v":15870},{"d":"2017-04-13","o":29.36,"h":29.36,"l":28.92,"c":28.96,"v":21947},{"d":"2017-04-17","o":29.41,"h":29.45,"l":28.83,"c":29.41,"v":27913},{"d":"2017-04-18","o":29.05,"h":29.94,"l":29.05,"c":29.85,"v":20147},{"d":"2017-04-19","o":29.85,"h":30.16,"l":29.64,"c":29.81,"v":13956},{"d":"2017-04-20","o":30.08,"h":30.16,"l":29.94,"c":30.12,"v":15194},{"d":"2017-04-21","o":29.9,"h":30.08,"l":29.63,"c":29.68,"v":21047},{"d":"2017-04-24","o":30.39,"h":31.05,"l":30.39,"c":30.87,"v":22848},{"d":"2017-04-25","o":31.01,"h":31.54,"l":30.7,"c":31.19,"v":23298},{"d":"2017-04-26","o":31.1,"h":31.99,"l":31.1,"c":31.72,"v":27688},{"d":"2017-04-27","o":31.85,"h":31.85,"l":30.79,"c":30.87,"v":11255},{"d":"2017-04-28","o":30.79,"h":30.83,"l":30.3,"c":30.43,"v":14069},{"d":"2017-05-01","o":30.56,"h":30.92,"l":30.48,"c":30.87,"v":12381},{"d":"2017-05-02","o":31.1,"h":31.1,"l":30.48,"c":30.65,"v":12606},{"d":"2017-05-03","o":30.39,"h":30.56,"l":30.06,"c":30.48,"v":17220},{"d":"2017-05-04","o":30.65,"h":30.79,"l":30.3,"c":30.52,"v":12943},{"d":"2017-05-05","o":30.48,"h":30.48,"l":30.12,"c":30.25,"v":12155},{"d":"2017-05-08","o":30.21,"h":30.43,"l":30.21,"c":30.43,"v":12268},{"d":"2017-05-09","o":30.39,"h":30.4,"l":29.76,"c":29.81,"v":23636},{"d":"2017-05-10","o":29.68,"h":30.21,"l":29.68,"c":29.94,"v":16432},{"d":"2017-05-11","o":29.72,"h":29.94,"l":29.45,"c":29.63,"v":17108},{"d":"2017-05-12","o":29.45,"h":29.59,"l":29.1,"c":29.23,"v":13281},{"d":"2017-05-15","o":29.36,"h":29.63,"l":29.23,"c":29.45,"v":16883},{"d":"2017-05-16","o":29.59,"h":29.63,"l":29.23,"c":29.41,"v":12155},{"d":"2017-05-17","o":28.88,"h":28.96,"l":28.37,"c":28.61,"v":33653},{"d":"2017-05-18","o":28.7,"h":29.44,"l":28.7,"c":28.83,"v":29038},{"d":"2017-05-19","o":28.79,"h":29.14,"l":28.48,"c":28.56,"v":39505},{"d":"2017-05-22","o":28.52,"h":28.74,"l":28.3,"c":28.7,"v":28025},{"d":"2017-05-23","o":28.79,"h":28.83,"l":28.39,"c":28.79,"v":23636},{"d":"2017-05-24","o":28.92,"h":28.92,"l":28.3,"c":28.52,"v":20484},{"d":"2017-05-25","o":28.79,"h":28.92,"l":28.43,"c":28.88,"v":28475},{"d":"2017-05-26","o":29.01,"h":29.05,"l":28.7,"c":29.01,"v":24311},{"d":"2017-05-30","o":28.79,"h":28.83,"l":28.52,"c":28.61,"v":26449},{"d":"2017-05-31","o":28.48,"h":28.61,"l":27.93,"c":28.12,"v":31177},{"d":"2017-06-01","o":28.17,"h":28.79,"l":27.94,"c":28.74,"v":26112},{"d":"2017-06-02","o":28.43,"h":29.72,"l":28.43,"c":28.83,"v":36129},{"d":"2017-06-05","o":28.65,"h":29.45,"l":28.61,"c":28.65,"v":17896},{"d":"2017-06-06","o":28.3,"h":28.88,"l":27.94,"c":28.17,"v":22510},{"d":"2017-06-07","o":28.43,"h":28.7,"l":28.3,"c":28.39,"v":15982},{"d":"2017-06-08","o":28.25,"h":29.54,"l":28.25,"c":29.28,"v":30276},{"d":"2017-06-09","o":29.41,"h":30.83,"l":29.32,"c":30.48,"v":51323},{"d":"2017-06-12","o":30.7,"h":31.1,"l":29.54,"c":29.81,"v":30389},{"d":"2017-06-13","o":29.81,"h":29.97,"l":29.45,"c":29.76,"v":18796},{"d":"2017-06-14","o":29.54,"h":30.3,"l":29.41,"c":29.41,"v":37367},{"d":"2017-06-15","o":29.5,"h":29.76,"l":28.92,"c":29.36,"v":55150},{"d":"2017-06-16","o":29.14,"h":29.32,"l":28.95,"c":29.14,"v":62578},{"d":"2017-06-19","o":29.28,"h":29.32,"l":28.96,"c":29.1,"v":13281},{"d":"2017-06-20","o":29.01,"h":29.23,"l":28.43,"c":28.43,"v":19359},{"d":"2017-06-21","o":28.52,"h":28.52,"l":27.99,"c":28.03,"v":21947},{"d":"2017-06-22","o":27.99,"h":28.25,"l":27.93,"c":28.03,"v":17333},{"d":"2017-06-23","o":28.08,"h":28.21,"l":27.59,"c":28.12,"v":55600},{"d":"2017-06-26","o":28.03,"h":28.03,"l":27.63,"c":27.68,"v":16658},{"d":"2017-06-27","o":27.63,"h":28.03,"l":27.63,"c":27.63,"v":18346},{"d":"2017-06-28","o":27.68,"h":28.25,"l":27.68,"c":28.21,"v":23073},{"d":"2017-06-29","o":28.56,"h":28.56,"l":28.08,"c":28.39,"v":11930},{"d":"2017-06-30","o":28.43,"h":28.43,"l":27.99,"c":28.12,"v":22735},{"d":"2017-07-03","o":28.12,"h":28.83,"l":28.08,"c":28.48,"v":11030},{"d":"2017-07-05","o":28.34,"h":28.34,"l":27.72,"c":27.9,"v":12606},{"d":"2017-07-06","o":27.81,"h":28.39,"l":27.75,"c":28.08,"v":13956},{"d":"2017-07-07","o":27.99,"h":28.39,"l":27.99,"c":28.34,"v":7203},{"d":"2017-07-10","o":28.3,"h":28.3,"l":27.72,"c":27.77,"v":13281},{"d":"2017-07-11","o":27.59,"h":27.75,"l":27.33,"c":27.59,"v":21385},{"d":"2017-07-12","o":27.28,"h":27.99,"l":27.28,"c":27.99,"v":14857},{"d":"2017-07-13","o":27.94,"h":28.04,"l":27.7,"c":27.85,"v":14969},{"d":"2017-07-14","o":27.54,"h":27.77,"l":27.54,"c":27.68,"v":11030},{"d":"2017-07-17","o":27.28,"h":27.94,"l":27.28,"c":27.77,"v":15982},{"d":"2017-07-18","o":27.54,"h":28.03,"l":27.54,"c":27.94,"v":13506},{"d":"2017-07-19","o":27.77,"h":28.21,"l":27.77,"c":27.9,"v":19922},{"d":"2017-07-20","o":27.81,"h":28.21,"l":27.77,"c":28.12,"v":9229},{"d":"2017-07-21","o":28.21,"h":28.88,"l":27.94,"c":28.61,"v":39618},{"d":"2017-07-24","o":28.58,"h":28.74,"l":28.48,"c":28.52,"v":11143},{"d":"2017-07-25","o":28.88,"h":29.19,"l":28.65,"c":29.01,"v":23748},{"d":"2017-07-26","o":28.96,"h":29.05,"l":28.56,"c":28.65,"v":15982},{"d":"2017-07-27","o":28.79,"h":29.07,"l":28.52,"c":28.52,"v":24649},{"d":"2017-07-28","o":28.56,"h":28.88,"l":28.39,"c":28.74,"v":17670},{"d":"2017-07-31","o":29.01,"h":29.14,"l":28.7,"c":28.96,"v":12943},{"d":"2017-08-01","o":28.96,"h":29.32,"l":28.74,"c":29.23,"v":25324},{"d":"2017-08-02","o":29.23,"h":29.5,"l":29.1,"c":29.14,"v":20822},{"d":"2017-08-03","o":29.28,"h":29.28,"l":28.92,"c":29.05,"v":27462},{"d":"2017-08-04","o":29.28,"h":29.36,"l":28.88,"c":29.1,"v":10692},{"d":"2017-08-07","o":29.28,"h":29.28,"l":28.48,"c":28.79,"v":21160},{"d":"2017-08-08","o":28.52,"h":29.36,"l":28.52,"c":28.7,"v":23073},{"d":"2017-08-09","o":28.43,"h":29.01,"l":28.43,"c":28.83,"v":21835},{"d":"2017-08-10","o":28.56,"h":28.79,"l":28.43,"c":28.48,"v":27125},{"d":"2017-08-11","o":28.79,"h":28.96,"l":27.81,"c":28.08,"v":32415},{"d":"2017-08-14","o":28.08,"h":29.01,"l":28.08,"c":28.96,"v":24311},{"d":"2017-08-15","o":29.01,"h":29.01,"l":28.43,"c":28.48,"v":14069},{"d":"2017-08-16","o":28.43,"h":28.7,"l":28.43,"c":28.52,"v":21835},{"d":"2017-08-17","o":28.39,"h":28.65,"l":27.94,"c":28.08,"v":31964},{"d":"2017-08-18","o":27.81,"h":28.43,"l":27.81,"c":28.34,"v":33653},{"d":"2017-08-21","o":28.12,"h":28.48,"l":28.12,"c":28.3,"v":9792},{"d":"2017-08-22","o":28.45,"h":28.74,"l":28.39,"c":28.52,"v":11143},{"d":"2017-08-23","o":28.34,"h":28.5,"l":28.3,"c":28.43,"v":11705},{"d":"2017-08-24","o":28.48,"h":28.7,"l":28.25,"c":28.39,"v":9004},{"d":"2017-08-25","o":28.03,"h":28.83,"l":28.03,"c":28.61,"v":11255},{"d":"2017-08-28","o":28.61,"h":28.7,"l":28.43,"c":28.52,"v":10130},{"d":"2017-08-29","o":28.48,"h":28.7,"l":28.48,"c":28.65,"v":18008},{"d":"2017-08-30","o":28.39,"h":28.65,"l":28.3,"c":28.39,"v":7991},{"d":"2017-08-31","o":28.48,"h":28.92,"l":28.46,"c":28.7,"v":20709},{"d":"2017-09-01","o":28.65,"h":28.96,"l":28.65,"c":28.83,"v":11143},{"d":"2017-09-05","o":28.7,"h":28.79,"l":28.39,"c":28.39,"v":14632},{"d":"2017-09-06","o":28.48,"h":28.68,"l":28.3,"c":28.3,"v":21947},{"d":"2017-09-07","o":28.4,"h":28.4,"l":27.72,"c":28.08,"v":18796},{"d":"2017-09-08","o":28.21,"h":28.76,"l":28.21,"c":28.25,"v":13394},{"d":"2017-09-11","o":28.65,"h":28.73,"l":28.55,"c":28.61,"v":10580},{"d":"2017-09-12","o":28.79,"h":29.01,"l":28.67,"c":28.92,"v":7991},{"d":"2017-09-13","o":29.05,"h":29.5,"l":28.88,"c":29.32,"v":21835},{"d":"2017-09-14","o":29.23,"h":29.41,"l":29.1,"c":29.25,"v":12155},{"d":"2017-09-15","o":29.36,"h":29.45,"l":28.96,"c":29.19,"v":59877},{"d":"2017-09-18","o":29.36,"h":29.94,"l":29.18,"c":29.59,"v":21947},{"d":"2017-09-19","o":30.11,"h":30.2,"l":29.98,"c":30.15,"v":17702},{"d":"2017-09-20","o":30.29,"h":30.38,"l":29.97,"c":30.2,"v":23821},{"d":"2017-09-21","o":30.38,"h":30.38,"l":30.02,"c":30.06,"v":15845},{"d":"2017-09-22","o":30.11,"h":30.43,"l":29.88,"c":30.11,"v":25788},{"d":"2017-09-25","o":29.97,"h":30.43,"l":29.93,"c":30.2,"v":18904},{"d":"2017-09-26","o":30.34,"h":30.84,"l":30.34,"c":30.47,"v":17265},{"d":"2017-09-27","o":30.75,"h":32.03,"l":30.66,"c":31.76,"v":41414},{"d":"2017-09-28","o":31.76,"h":31.85,"l":31.53,"c":31.76,"v":18030},{"d":"2017-09-29","o":31.71,"h":31.9,"l":31.39,"c":31.44,"v":22401},{"d":"2017-10-02","o":31.53,"h":32.12,"l":31.33,"c":32.12,"v":27427},{"d":"2017-10-03","o":32.17,"h":32.3,"l":31.66,"c":31.94,"v":20106},{"d":"2017-10-04","o":31.89,"h":31.98,"l":31.25,"c":31.66,"v":10927},{"d":"2017-10-05","o":31.8,"h":31.85,"l":31.57,"c":31.71,"v":21855},{"d":"2017-10-06","o":31.8,"h":31.8,"l":31.44,"c":31.66,"v":12348},{"d":"2017-10-09","o":31.57,"h":31.76,"l":31.39,"c":31.53,"v":9179},{"d":"2017-10-10","o":31.8,"h":32.08,"l":31.76,"c":32.08,"v":19123},{"d":"2017-10-11","o":31.94,"h":32.4,"l":31.79,"c":32.12,"v":19669},{"d":"2017-10-12","o":31.98,"h":32.12,"l":31.85,"c":31.85,"v":7649},{"d":"2017-10-13","o":31.89,"h":32.17,"l":31.57,"c":31.8,"v":8086},{"d":"2017-10-16","o":32.03,"h":32.35,"l":31.8,"c":32.08,"v":17811},{"d":"2017-10-17","o":31.94,"h":32.21,"l":31.57,"c":31.71,"v":10709},{"d":"2017-10-18","o":31.57,"h":32.08,"l":31.57,"c":31.76,"v":11146},{"d":"2017-10-19","o":31.53,"h":32.08,"l":31.53,"c":31.71,"v":13550},{"d":"2017-10-20","o":32.03,"h":32.12,"l":31.89,"c":32.03,"v":15517},{"d":"2017-10-23","o":32.3,"h":32.3,"l":31.71,"c":31.76,"v":8305},{"d":"2017-10-24","o":32.03,"h":32.49,"l":31.53,"c":31.8,"v":24805},{"d":"2017-10-25","o":31.8,"h":32.72,"l":31.76,"c":32.62,"v":27865},{"d":"2017-10-26","o":32.85,"h":33.1,"l":32.38,"c":32.95,"v":13331},{"d":"2017-10-27","o":32.76,"h":33.86,"l":32.76,"c":33.72,"v":32454},{"d":"2017-10-30","o":33.68,"h":33.68,"l":31.94,"c":32.08,"v":22838},{"d":"2017-10-31","o":32.03,"h":32.9,"l":32.03,"c":32.3,"v":23384},{"d":"2017-11-01","o":32.62,"h":32.62,"l":31.76,"c":32.08,"v":16719},{"d":"2017-11-02","o":32.26,"h":33.08,"l":31.98,"c":32.9,"v":19013},{"d":"2017-11-03","o":32.62,"h":32.67,"l":32.26,"c":32.35,"v":16828},{"d":"2017-11-06","o":32.35,"h":32.44,"l":32.17,"c":32.21,"v":7649},{"d":"2017-11-07","o":32.17,"h":32.17,"l":31.21,"c":31.25,"v":17047},{"d":"2017-11-08","o":31.11,"h":31.39,"l":30.66,"c":31.25,"v":16391},{"d":"2017-11-09","o":30.89,"h":31.25,"l":30.66,"c":30.98,"v":7103},{"d":"2017-11-10","o":30.93,"h":31.48,"l":30.79,"c":31.16,"v":10599},{"d":"2017-11-13","o":30.79,"h":31.48,"l":30.79,"c":31.34,"v":9835},{"d":"2017-11-14","o":31.34,"h":31.85,"l":31.34,"c":31.85,"v":6338},{"d":"2017-11-15","o":31.57,"h":32.08,"l":31.53,"c":31.76,"v":18686},{"d":"2017-11-16","o":31.85,"h":32.53,"l":31.85,"c":32.17,"v":19451},{"d":"2017-11-17","o":31.89,"h":32.3,"l":31.71,"c":32.08,"v":16282},{"d":"2017-11-20","o":31.94,"h":32.81,"l":31.94,"c":32.67,"v":18249},{"d":"2017-11-21","o":32.81,"h":32.95,"l":32.58,"c":32.95,"v":18358},{"d":"2017-11-22","o":33.08,"h":33.08,"l":32.17,"c":32.4,"v":16282},{"d":"2017-11-24","o":32.58,"h":32.62,"l":32.26,"c":32.44,"v":8414},{"d":"2017-11-27","o":32.44,"h":33.04,"l":32.44,"c":32.95,"v":7758},{"d":"2017-11-28","o":32.9,"h":34.09,"l":32.81,"c":33.81,"v":22838},{"d":"2017-11-29","o":33.86,"h":35.32,"l":33.17,"c":35,"v":24259},{"d":"2017-11-30","o":34.91,"h":34.96,"l":33.59,"c":33.68,"v":32782},{"d":"2017-12-01","o":33.86,"h":33.86,"l":32.17,"c":33.36,"v":19778},{"d":"2017-12-04","o":33.77,"h":34.23,"l":32.69,"c":33.59,"v":13987},{"d":"2017-12-05","o":33.81,"h":33.81,"l":33.17,"c":33.27,"v":16391},{"d":"2017-12-06","o":33.27,"h":33.63,"l":32.95,"c":33.04,"v":10599},{"d":"2017-12-07","o":32.73,"h":33.42,"l":32.73,"c":32.9,"v":15080},{"d":"2017-12-08","o":32.76,"h":32.9,"l":32.21,"c":32.3,"v":10490},{"d":"2017-12-11","o":32.49,"h":32.62,"l":31.8,"c":31.94,"v":16609},{"d":"2017-12-12","o":32.08,"h":32.3,"l":31.98,"c":32.21,"v":10272},{"d":"2017-12-13","o":32.21,"h":33.22,"l":31.89,"c":32.4,"v":12676},{"d":"2017-12-14","o":32.49,"h":32.77,"l":31.98,"c":31.98,"v":12348},{"d":"2017-12-15","o":32.12,"h":33.36,"l":32.12,"c":32.9,"v":52997},{"d":"2017-12-18","o":33.36,"h":33.84,"l":33.04,"c":33.36,"v":12348},{"d":"2017-12-19","o":33.13,"h":33.27,"l":32.4,"c":32.49,"v":8633},{"d":"2017-12-20","o":32.62,"h":32.72,"l":31.8,"c":31.94,"v":20543},{"d":"2017-12-21","o":32.12,"h":32.65,"l":31.89,"c":32.49,"v":12020},{"d":"2017-12-22","o":32.35,"h":32.49,"l":32.21,"c":32.21,"v":7977},{"d":"2017-12-26","o":32.21,"h":32.53,"l":31.8,"c":31.8,"v":11255},{"d":"2017-12-27","o":31.8,"h":31.94,"l":31.66,"c":31.71,"v":4917},{"d":"2017-12-28","o":31.57,"h":31.76,"l":31.53,"c":31.62,"v":8742},{"d":"2017-12-29","o":31.53,"h":31.53,"l":31.07,"c":31.07,"v":14424},{"d":"2018-01-02","o":31.3,"h":31.34,"l":30.89,"c":31.11,"v":15954},{"d":"2018-01-03","o":31.07,"h":31.3,"l":30.52,"c":30.93,"v":14533},{"d":"2018-01-04","o":31.02,"h":31.25,"l":30.79,"c":30.84,"v":17811},{"d":"2018-01-05","o":30.89,"h":31.21,"l":30.66,"c":31.21,"v":16282},{"d":"2018-01-08","o":31.11,"h":31.16,"l":30.66,"c":30.79,"v":8851},{"d":"2018-01-09","o":30.75,"h":31.11,"l":30.66,"c":30.75,"v":13003},{"d":"2018-01-10","o":30.66,"h":31.44,"l":30.66,"c":31.07,"v":17047},{"d":"2018-01-11","o":31.11,"h":31.66,"l":30.7,"c":31.44,"v":11583},{"d":"2018-01-12","o":31.5,"h":32.21,"l":31.34,"c":31.71,"v":15080},{"d":"2018-01-16","o":32.12,"h":32.44,"l":31.21,"c":31.25,"v":16282},{"d":"2018-01-17","o":31.48,"h":32.12,"l":31.12,"c":31.89,"v":12348},{"d":"2018-01-18","o":32.55,"h":32.55,"l":31.34,"c":31.34,"v":7431},{"d":"2018-01-19","o":31.21,"h":31.82,"l":30.76,"c":31.57,"v":17265},{"d":"2018-01-22","o":31.71,"h":31.85,"l":31.02,"c":31.34,"v":8851},{"d":"2018-01-23","o":31.34,"h":31.71,"l":31.02,"c":31.48,"v":11692},{"d":"2018-01-24","o":31.66,"h":31.89,"l":31.25,"c":31.25,"v":7212},{"d":"2018-01-25","o":31.48,"h":31.48,"l":30.93,"c":31.11,"v":6556},{"d":"2018-01-26","o":31.16,"h":31.16,"l":30.7,"c":31.07,"v":12676},{"d":"2018-01-29","o":30.91,"h":31.02,"l":30.75,"c":30.75,"v":8195},{"d":"2018-01-30","o":30.7,"h":30.93,"l":30.34,"c":30.7,"v":13331},{"d":"2018-01-31","o":30.7,"h":30.7,"l":29.75,"c":30.02,"v":27974},{"d":"2018-02-01","o":29.97,"h":30.93,"l":29.79,"c":30.57,"v":19888},{"d":"2018-02-02","o":30.38,"h":30.66,"l":30.25,"c":30.38,"v":14205},{"d":"2018-02-05","o":30.02,"h":30.81,"l":29.51,"c":29.51,"v":30924},{"d":"2018-02-06","o":29.06,"h":29.97,"l":28.2,"c":29.65,"v":42507},{"d":"2018-02-07","o":29.51,"h":30.61,"l":29.28,"c":30.2,"v":18576},{"d":"2018-02-08","o":30.11,"h":30.15,"l":29.06,"c":29.06,"v":24368},{"d":"2018-02-09","o":29.42,"h":30.29,"l":29.24,"c":29.88,"v":29394},{"d":"2018-02-12","o":30.15,"h":30.15,"l":29.38,"c":29.74,"v":17047},{"d":"2018-02-13","o":29.38,"h":29.74,"l":29.38,"c":29.42,"v":12129},{"d":"2018-02-14","o":30.34,"h":30.52,"l":29.88,"c":30.47,"v":21636},{"d":"2018-02-15","o":30.43,"h":30.43,"l":29.83,"c":30.2,"v":10927},{"d":"2018-02-16","o":30.11,"h":30.75,"l":30.11,"c":30.38,"v":15735},{"d":"2018-02-20","o":30.2,"h":30.29,"l":29.56,"c":29.65,"v":16172},{"d":"2018-02-21","o":29.65,"h":30.34,"l":29.6,"c":29.93,"v":15080},{"d":"2018-02-22","o":29.97,"h":30.19,"l":29.97,"c":30.06,"v":13987},{"d":"2018-02-23","o":30.06,"h":30.34,"l":30.06,"c":30.34,"v":9070},{"d":"2018-02-26","o":30.2,"h":30.57,"l":30.11,"c":30.43,"v":17374},{"d":"2018-02-27","o":30.57,"h":30.93,"l":30.43,"c":30.47,"v":17702},{"d":"2018-02-28","o":30.38,"h":30.41,"l":29.38,"c":29.51,"v":31361},{"d":"2018-03-01","o":29.42,"h":29.93,"l":29.42,"c":29.7,"v":15517},{"d":"2018-03-02","o":29.33,"h":30.15,"l":29.11,"c":30.02,"v":17156},{"d":"2018-03-05","o":29.97,"h":30.7,"l":29.34,"c":30.52,"v":13659},{"d":"2018-03-06","o":30.66,"h":30.79,"l":29.65,"c":30.52,"v":14643},{"d":"2018-03-07","o":30.02,"h":31.21,"l":30.02,"c":31.02,"v":12020},{"d":"2018-03-08","o":31.02,"h":31.21,"l":30.7,"c":31.11,"v":13878},{"d":"2018-03-09","o":31.25,"h":31.66,"l":30.75,"c":31.57,"v":16828},{"d":"2018-03-12","o":31.34,"h":31.85,"l":31.21,"c":31.76,"v":14643},{"d":"2018-03-13","o":31.94,"h":31.94,"l":31.42,"c":31.71,"v":19778},{"d":"2018-03-14","o":31.48,"h":31.8,"l":31.3,"c":31.34,"v":14752},{"d":"2018-03-15","o":31.57,"h":31.76,"l":30.98,"c":31.44,"v":14205},{"d":"2018-03-16","o":31.39,"h":31.89,"l":31.3,"c":31.48,"v":80206},{"d":"2018-03-19","o":31.44,"h":31.94,"l":31.25,"c":31.8,"v":20106},{"d":"2018-03-20","o":31.71,"h":31.98,"l":31.39,"c":31.57,"v":19451},{"d":"2018-03-21","o":31.62,"h":31.94,"l":31.44,"c":31.85,"v":18139},{"d":"2018-03-22","o":31.53,"h":31.85,"l":31.02,"c":31.11,"v":30487},{"d":"2018-03-23","o":31.11,"h":31.32,"l":30.25,"c":30.29,"v":33328},{"d":"2018-03-26","o":30.75,"h":31.11,"l":30.34,"c":31.07,"v":19997},{"d":"2018-03-27","o":31.11,"h":31.44,"l":30.52,"c":30.75,"v":17593},{"d":"2018-03-28","o":30.84,"h":31.53,"l":30.84,"c":31.3,"v":11037},{"d":"2018-03-29","o":31.44,"h":31.53,"l":30.8,"c":31.07,"v":56057},{"d":"2018-04-02","o":30.93,"h":30.93,"l":30.2,"c":30.57,"v":25679},{"d":"2018-04-03","o":30.61,"h":31.02,"l":30.06,"c":30.34,"v":31471},{"d":"2018-04-04","o":30.15,"h":31.48,"l":30.15,"c":31.16,"v":16500},{"d":"2018-04-05","o":30.52,"h":31.48,"l":30.52,"c":31.34,"v":10927},{"d":"2018-04-06","o":31.21,"h":31.34,"l":30.38,"c":30.66,"v":16719},{"d":"2018-04-09","o":30.7,"h":31.21,"l":30.47,"c":30.57,"v":14424},{"d":"2018-04-10","o":30.93,"h":31.53,"l":30.66,"c":31.34,"v":24914},{"d":"2018-04-11","o":31.16,"h":31.3,"l":30.98,"c":31.25,"v":14096},{"d":"2018-04-12","o":31.39,"h":31.57,"l":31.16,"c":31.25,"v":9725},{"d":"2018-04-13","o":31.34,"h":31.34,"l":31.21,"c":31.25,"v":11255},{"d":"2018-04-16","o":31.3,"h":31.89,"l":31.25,"c":31.66,"v":14424},{"d":"2018-04-17","o":31.8,"h":32.03,"l":31.34,"c":31.98,"v":17811},{"d":"2018-04-18","o":32.03,"h":32.17,"l":31.62,"c":31.76,"v":14424},{"d":"2018-04-19","o":31.8,"h":32.17,"l":31.8,"c":32.03,"v":7540},{"d":"2018-04-20","o":31.39,"h":32.21,"l":31.39,"c":31.8,"v":21199},{"d":"2018-04-23","o":32.08,"h":32.62,"l":31.76,"c":32.35,"v":20762},{"d":"2018-04-24","o":32.44,"h":33.31,"l":32.44,"c":33.13,"v":27427},{"d":"2018-04-25","o":33.08,"h":33.4,"l":32.95,"c":33.17,"v":17484},{"d":"2018-04-26","o":33.22,"h":33.45,"l":32.81,"c":32.85,"v":20434},{"d":"2018-04-27","o":32.99,"h":33.22,"l":32.53,"c":32.76,"v":9179},{"d":"2018-04-30","o":32.85,"h":32.95,"l":32.3,"c":32.4,"v":14970},{"d":"2018-05-01","o":32.26,"h":32.76,"l":31.98,"c":32.76,"v":8742},{"d":"2018-05-02","o":32.26,"h":33.27,"l":32.26,"c":32.95,"v":10818},{"d":"2018-05-03","o":32.76,"h":32.95,"l":32.58,"c":32.76,"v":6884},{"d":"2018-05-04","o":32.62,"h":33.22,"l":32.62,"c":33.04,"v":7649},{"d":"2018-05-07","o":33.08,"h":33.4,"l":32.95,"c":33.31,"v":10272},{"d":"2018-05-08","o":33.27,"h":33.91,"l":33.27,"c":33.79,"v":16500},{"d":"2018-05-09","o":33.45,"h":33.95,"l":33.45,"c":33.81,"v":12676},{"d":"2018-05-10","o":33.91,"h":34.27,"l":33.56,"c":34.18,"v":13113},{"d":"2018-05-11","o":34.13,"h":34.27,"l":33.49,"c":33.59,"v":14424},{"d":"2018-05-14","o":33.72,"h":34,"l":32.85,"c":33.36,"v":12894},{"d":"2018-05-15","o":33.08,"h":33.77,"l":33.08,"c":33.4,"v":11583},{"d":"2018-05-16","o":33.54,"h":34.41,"l":33.4,"c":34.09,"v":14424},{"d":"2018-05-17","o":34,"h":34.5,"l":34,"c":34.5,"v":10490},{"d":"2018-05-18","o":34.68,"h":34.68,"l":34.13,"c":34.46,"v":20543},{"d":"2018-05-21","o":34.41,"h":34.64,"l":34.13,"c":34.41,"v":14205},{"d":"2018-05-22","o":34.36,"h":34.78,"l":34.27,"c":34.59,"v":12785},{"d":"2018-05-23","o":34.59,"h":34.68,"l":34.27,"c":34.46,"v":11911},{"d":"2018-05-24","o":34.35,"h":34.78,"l":34.27,"c":34.73,"v":18686},{"d":"2018-05-25","o":34.42,"h":34.68,"l":34.36,"c":34.5,"v":8305},{"d":"2018-05-29","o":34.27,"h":34.5,"l":33.72,"c":34.04,"v":31580},{"d":"2018-05-30","o":34.5,"h":35.1,"l":34.41,"c":34.73,"v":25351},{"d":"2018-05-31","o":34.41,"h":34.5,"l":34.09,"c":34.23,"v":12785},{"d":"2018-06-01","o":34.36,"h":34.78,"l":34.36,"c":34.68,"v":20215},{"d":"2018-06-04","o":34.82,"h":34.87,"l":34.32,"c":34.5,"v":18576},{"d":"2018-06-05","o":34.13,"h":34.78,"l":34.04,"c":34.55,"v":17484},{"d":"2018-06-06","o":34.59,"h":34.78,"l":34.46,"c":34.68,"v":30596},{"d":"2018-06-07","o":34.78,"h":34.78,"l":34.41,"c":34.64,"v":11911},{"d":"2018-06-08","o":34.59,"h":34.78,"l":34.23,"c":34.32,"v":11146},{"d":"2018-06-11","o":34.23,"h":34.23,"l":33.54,"c":33.72,"v":16937},{"d":"2018-06-12","o":33.81,"h":33.81,"l":32.53,"c":32.62,"v":23166},{"d":"2018-06-13","o":32.76,"h":33.13,"l":32.4,"c":32.81,"v":19560},{"d":"2018-06-14","o":32.95,"h":33.13,"l":32.72,"c":33.08,"v":19778},{"d":"2018-06-15","o":32.81,"h":33.45,"l":32.76,"c":33.22,"v":57368},{"d":"2018-06-18","o":33.27,"h":33.59,"l":32.85,"c":33.31,"v":27755},{"d":"2018-06-19","o":33.17,"h":34.5,"l":33.17,"c":34.09,"v":39994},{"d":"2018-06-20","o":34.13,"h":34.27,"l":33.77,"c":34.04,"v":23931},{"d":"2018-06-21","o":34,"h":34.53,"l":33.72,"c":34.27,"v":20215},{"d":"2018-06-22","o":34,"h":34.47,"l":33.86,"c":34.09,"v":68405},{"d":"2018-06-25","o":34.13,"h":34.36,"l":33.68,"c":34.09,"v":23821},{"d":"2018-06-26","o":34,"h":34.27,"l":33.81,"c":34.09,"v":15407},{"d":"2018-06-27","o":34.09,"h":34.09,"l":33.59,"c":33.59,"v":12457},{"d":"2018-06-28","o":33.54,"h":34.09,"l":33.54,"c":33.77,"v":10818},{"d":"2018-06-29","o":33.68,"h":33.96,"l":33.31,"c":33.31,"v":22510},{"d":"2018-07-02","o":33.17,"h":34.23,"l":33.17,"c":34.23,"v":12348},{"d":"2018-07-03","o":34.27,"h":34.59,"l":34.23,"c":34.36,"v":11037},{"d":"2018-07-05","o":34.41,"h":34.57,"l":34.18,"c":34.46,"v":18249},{"d":"2018-07-06","o":34.46,"h":34.68,"l":34.46,"c":34.59,"v":14096},{"d":"2018-07-09","o":34.59,"h":35.28,"l":34.59,"c":35.19,"v":14315},{"d":"2018-07-10","o":35.19,"h":35.28,"l":34.36,"c":34.5,"v":12785},{"d":"2018-07-11","o":34.75,"h":34.82,"l":34.5,"c":34.64,"v":6884},{"d":"2018-07-12","o":34.59,"h":34.59,"l":34.21,"c":34.46,"v":9179},{"d":"2018-07-13","o":34.59,"h":34.64,"l":34.27,"c":34.46,"v":15626},{"d":"2018-07-16","o":34.32,"h":34.59,"l":34.32,"c":34.59,"v":8305},{"d":"2018-07-17","o":34.68,"h":34.78,"l":34.18,"c":34.27,"v":14315},{"d":"2018-07-18","o":34.47,"h":34.5,"l":33.95,"c":34.18,"v":8414},{"d":"2018-07-19","o":34.13,"h":34.9,"l":34.13,"c":34.73,"v":14315},{"d":"2018-07-20","o":34.64,"h":35.14,"l":34.64,"c":34.82,"v":14096},{"d":"2018-07-23","o":35.14,"h":35.14,"l":34.7,"c":34.96,"v":11474},{"d":"2018-07-24","o":35.32,"h":35.6,"l":35.14,"c":35.32,"v":16609},{"d":"2018-07-25","o":35.6,"h":35.6,"l":35.32,"c":35.51,"v":11255},{"d":"2018-07-26","o":35.69,"h":36.42,"l":35.69,"c":36.06,"v":8960},{"d":"2018-07-27","o":36.15,"h":36.37,"l":35.51,"c":35.74,"v":12457},{"d":"2018-07-30","o":35.92,"h":36.01,"l":35.51,"c":35.55,"v":9835},{"d":"2018-07-31","o":35.87,"h":35.87,"l":35.28,"c":35.42,"v":14096},{"d":"2018-08-01","o":35.51,"h":36.01,"l":35.51,"c":35.78,"v":11801},{"d":"2018-08-02","o":35.83,"h":36.42,"l":35.83,"c":36.42,"v":20762},{"d":"2018-08-03","o":36.56,"h":36.61,"l":35.69,"c":35.83,"v":12566},{"d":"2018-08-06","o":35.87,"h":36.01,"l":35.55,"c":35.83,"v":7540},{"d":"2018-08-07","o":36.15,"h":36.15,"l":35.64,"c":35.87,"v":6338},{"d":"2018-08-08","o":35.78,"h":35.97,"l":35.78,"c":35.97,"v":3606},{"d":"2018-08-09","o":36.15,"h":36.33,"l":36.06,"c":36.24,"v":5901},{"d":"2018-08-10","o":36.01,"h":36.61,"l":35.83,"c":36.47,"v":11037},{"d":"2018-08-13","o":36.47,"h":36.61,"l":36.1,"c":36.1,"v":11255},{"d":"2018-08-14","o":36.61,"h":36.61,"l":36.01,"c":36.61,"v":17811},{"d":"2018-08-15","o":36.47,"h":36.65,"l":36.19,"c":36.19,"v":9288},{"d":"2018-08-16","o":36.33,"h":36.56,"l":36.33,"c":36.51,"v":11474},{"d":"2018-08-17","o":36.51,"h":36.61,"l":36.33,"c":36.51,"v":15626},{"d":"2018-08-20","o":36.61,"h":36.7,"l":36.47,"c":36.61,"v":6993},{"d":"2018-08-21","o":36.65,"h":36.74,"l":36.33,"c":36.47,"v":21417},{"d":"2018-08-22","o":36.51,"h":36.61,"l":35.97,"c":36.01,"v":16937},{"d":"2018-08-23","o":36.01,"h":36.1,"l":35.69,"c":36.1,"v":13987},{"d":"2018-08-24","o":36.1,"h":36.38,"l":35.92,"c":36.19,"v":12239},{"d":"2018-08-27","o":36.24,"h":36.38,"l":35.97,"c":35.97,"v":10818},{"d":"2018-08-28","o":36.01,"h":36.01,"l":35.77,"c":35.78,"v":12676},{"d":"2018-08-29","o":35.78,"h":35.86,"l":35.6,"c":35.78,"v":10818},{"d":"2018-08-30","o":35.51,"h":35.87,"l":35.05,"c":35.46,"v":13550},{"d":"2018-08-31","o":35.6,"h":36.15,"l":35.37,"c":36.01,"v":12894},{"d":"2018-09-04","o":36.1,"h":36.19,"l":35.78,"c":35.87,"v":7977},{"d":"2018-09-05","o":35.69,"h":35.78,"l":35.42,"c":35.64,"v":6447},{"d":"2018-09-06","o":35.46,"h":36.1,"l":35.46,"c":35.6,"v":10490},{"d":"2018-09-07","o":35.74,"h":36.1,"l":35.42,"c":36.1,"v":10381},{"d":"2018-09-10","o":36.06,"h":36.06,"l":35.32,"c":35.55,"v":12566},{"d":"2018-09-11","o":35.55,"h":35.74,"l":35.21,"c":35.32,"v":11583},{"d":"2018-09-12","o":35.42,"h":35.42,"l":34.89,"c":35.05,"v":13987},{"d":"2018-09-13","o":35.28,"h":35.28,"l":34.94,"c":35.19,"v":8742},{"d":"2018-09-14","o":35.28,"h":35.69,"l":35.08,"c":35.51,"v":8742},{"d":"2018-09-17","o":35.6,"h":35.6,"l":34.87,"c":35.42,"v":14315},{"d":"2018-09-18","o":35.77,"h":35.77,"l":34.78,"c":35.35,"v":11458},{"d":"2018-09-19","o":35.35,"h":35.82,"l":34.88,"c":34.97,"v":11352},{"d":"2018-09-20","o":35.11,"h":35.82,"l":35.02,"c":35.72,"v":15701},{"d":"2018-09-21","o":35.44,"h":36.2,"l":35.44,"c":36.1,"v":59729},{"d":"2018-09-24","o":36.01,"h":36.01,"l":35.16,"c":35.35,"v":13792},{"d":"2018-09-25","o":35.58,"h":35.72,"l":35.49,"c":35.49,"v":10503},{"d":"2018-09-26","o":35.52,"h":35.68,"l":34.83,"c":35.02,"v":10927},{"d":"2018-09-27","o":34.9,"h":34.97,"l":34.4,"c":34.5,"v":9760},{"d":"2018-09-28","o":34.36,"h":35.02,"l":34.36,"c":34.88,"v":11882},{"d":"2018-10-01","o":34.94,"h":34.94,"l":34.36,"c":34.4,"v":15489},{"d":"2018-10-02","o":34.01,"h":34.37,"l":33.49,"c":33.81,"v":11033},{"d":"2018-10-03","o":33.99,"h":34.73,"l":33.58,"c":34.67,"v":17717},{"d":"2018-10-04","o":34.9,"h":35.31,"l":34.88,"c":34.97,"v":14640},{"d":"2018-10-05","o":34.97,"h":34.97,"l":34.51,"c":34.66,"v":7638},{"d":"2018-10-08","o":34.75,"h":35.24,"l":34.75,"c":35,"v":9442},{"d":"2018-10-09","o":35.03,"h":35.39,"l":35.03,"c":35.1,"v":11882},{"d":"2018-10-10","o":35.08,"h":35.13,"l":34.24,"c":34.39,"v":11246},{"d":"2018-10-11","o":34.25,"h":35.29,"l":34.14,"c":34.14,"v":11670},{"d":"2018-10-12","o":34.87,"h":34.9,"l":32.31,"c":32.74,"v":29493},{"d":"2018-10-15","o":32.59,"h":33.15,"l":32.51,"c":32.87,"v":13261},{"d":"2018-10-16","o":32.8,"h":33.46,"l":32.79,"c":33.43,"v":12306},{"d":"2018-10-17","o":33.41,"h":34.02,"l":33.41,"c":33.84,"v":11033},{"d":"2018-10-18","o":33.81,"h":34.31,"l":33.09,"c":33.74,"v":9124},{"d":"2018-10-19","o":33.54,"h":33.73,"l":32.73,"c":32.74,"v":14959},{"d":"2018-10-22","o":32.99,"h":34.09,"l":32.99,"c":34.09,"v":9866},{"d":"2018-10-23","o":32.94,"h":33.7,"l":32.76,"c":32.76,"v":5729},{"d":"2018-10-24","o":32.76,"h":33.74,"l":31.65,"c":31.67,"v":15914},{"d":"2018-10-25","o":31.92,"h":33.29,"l":31.92,"c":32.52,"v":23658},{"d":"2018-10-26","o":32.14,"h":32.52,"l":32.03,"c":32.48,"v":15277},{"d":"2018-10-29","o":32.61,"h":33.77,"l":32.5,"c":32.87,"v":9442},{"d":"2018-10-30","o":32.76,"h":33.45,"l":32.43,"c":33.29,"v":10715},{"d":"2018-10-31","o":33.5,"h":33.5,"l":32.78,"c":33.12,"v":13049},{"d":"2018-11-01","o":33.01,"h":33.27,"l":32.32,"c":32.71,"v":9336},{"d":"2018-11-02","o":32.8,"h":33.72,"l":32.79,"c":33,"v":11776},{"d":"2018-11-05","o":32.89,"h":33.42,"l":32.81,"c":32.9,"v":8593},{"d":"2018-11-06","o":32.74,"h":32.96,"l":32.36,"c":32.71,"v":8381},{"d":"2018-11-07","o":32.63,"h":32.97,"l":32.52,"c":32.94,"v":9972},{"d":"2018-11-08","o":32.72,"h":33.29,"l":32.72,"c":32.78,"v":9124},{"d":"2018-11-09","o":32.72,"h":33.21,"l":32.7,"c":32.88,"v":7532},{"d":"2018-11-12","o":32.89,"h":33.07,"l":32.57,"c":32.66,"v":9230},{"d":"2018-11-13","o":32.72,"h":34.04,"l":32.59,"c":33.03,"v":12094},{"d":"2018-11-14","o":33.18,"h":33.46,"l":32.08,"c":32.31,"v":17717},{"d":"2018-11-15","o":32.07,"h":33.15,"l":32.07,"c":32.46,"v":8063},{"d":"2018-11-16","o":32.33,"h":32.99,"l":32.1,"c":32.73,"v":13049},{"d":"2018-11-19","o":32.7,"h":33.2,"l":31.96,"c":32.34,"v":10397},{"d":"2018-11-20","o":32.1,"h":32.44,"l":31.58,"c":31.63,"v":12625},{"d":"2018-11-21","o":31.45,"h":32.99,"l":31.45,"c":32.49,"v":11139},{"d":"2018-11-23","o":32.76,"h":33.09,"l":32.17,"c":32.76,"v":5835},{"d":"2018-11-26","o":32.92,"h":33.2,"l":32.53,"c":32.63,"v":12094},{"d":"2018-11-27","o":32.13,"h":32.86,"l":32.13,"c":32.2,"v":9866},{"d":"2018-11-28","o":32.2,"h":33.32,"l":32.2,"c":33.24,"v":16126},{"d":"2018-11-29","o":32.91,"h":33.93,"l":32.33,"c":33.11,"v":13473},{"d":"2018-11-30","o":33.28,"h":33.46,"l":32.32,"c":32.77,"v":27371},{"d":"2018-12-03","o":33.18,"h":33.55,"l":33.06,"c":33.33,"v":12094},{"d":"2018-12-04","o":33.35,"h":33.45,"l":31.71,"c":31.8,"v":24401},{"d":"2018-12-06","o":31.34,"h":31.79,"l":31.16,"c":31.57,"v":12837},{"d":"2018-12-07","o":32.92,"h":32.92,"l":31.02,"c":31.98,"v":17505},{"d":"2018-12-10","o":31.81,"h":32.01,"l":31.15,"c":31.42,"v":14428},{"d":"2018-12-11","o":31.56,"h":31.9,"l":30.3,"c":30.66,"v":44770},{"d":"2018-12-12","o":30.89,"h":32.38,"l":30.76,"c":31.95,"v":14640},{"d":"2018-12-13","o":29.92,"h":32.57,"l":29.92,"c":30.67,"v":35540},{"d":"2018-12-14","o":30.77,"h":31.01,"l":30.12,"c":30.14,"v":20369},{"d":"2018-12-17","o":29.93,"h":30.81,"l":29.93,"c":30.15,"v":31933},{"d":"2018-12-18","o":30.29,"h":30.56,"l":29.73,"c":29.99,"v":17717},{"d":"2018-12-19","o":29.97,"h":31,"l":28.77,"c":29.3,"v":21855},{"d":"2018-12-20","o":29.79,"h":30.6,"l":28.7,"c":30.37,"v":27689},{"d":"2018-12-21","o":30.31,"h":30.84,"l":29.42,"c":30.02,"v":74793},{"d":"2018-12-24","o":30.18,"h":30.58,"l":29.46,"c":29.46,"v":11458},{"d":"2018-12-26","o":29.75,"h":30.95,"l":29.37,"c":30.48,"v":18884},{"d":"2018-12-27","o":29.91,"h":30.38,"l":29.23,"c":30.14,"v":20688},{"d":"2018-12-28","o":29.7,"h":30.89,"l":29.47,"c":30.34,"v":25674},{"d":"2018-12-31","o":30.35,"h":30.64,"l":30,"c":30.18,"v":22173},{"d":"2019-01-02","o":29.77,"h":31.01,"l":29.71,"c":30.85,"v":11458},{"d":"2019-01-03","o":30.71,"h":31.33,"l":30.02,"c":30.83,"v":13898},{"d":"2019-01-04","o":31.05,"h":31.86,"l":30.24,"c":31.79,"v":20051},{"d":"2019-01-07","o":31.79,"h":32.44,"l":31.41,"c":31.93,"v":12943},{"d":"2019-01-08","o":32.21,"h":32.95,"l":30.3,"c":31.75,"v":38298},{"d":"2019-01-09","o":31.81,"h":32.92,"l":31.07,"c":31.77,"v":18460},{"d":"2019-01-10","o":31.5,"h":31.8,"l":30.46,"c":30.92,"v":27265},{"d":"2019-01-11","o":30.58,"h":31.12,"l":30.5,"c":30.87,"v":14428},{"d":"2019-01-14","o":30.55,"h":31.03,"l":30.35,"c":30.86,"v":8699},{"d":"2019-01-15","o":30.82,"h":31.02,"l":30.31,"c":30.95,"v":12625},{"d":"2019-01-16","o":31.11,"h":31.55,"l":30.79,"c":31.34,"v":16232},{"d":"2019-01-17","o":30.94,"h":31.36,"l":30.88,"c":30.96,"v":14959},{"d":"2019-01-18","o":30.97,"h":31.32,"l":30.51,"c":30.61,"v":19733},{"d":"2019-01-22","o":30.62,"h":30.95,"l":29.34,"c":29.47,"v":44558},{"d":"2019-01-23","o":29.37,"h":30.6,"l":29.37,"c":30.16,"v":20051},{"d":"2019-01-24","o":30.3,"h":30.59,"l":29.93,"c":30.41,"v":13367},{"d":"2019-01-25","o":30.31,"h":30.85,"l":30.31,"c":30.82,"v":12625},{"d":"2019-01-28","o":30.51,"h":30.68,"l":30.06,"c":30.06,"v":12837},{"d":"2019-01-29","o":29.69,"h":30.43,"l":29.52,"c":29.6,"v":32251},{"d":"2019-01-30","o":29.23,"h":30.1,"l":28.71,"c":29.89,"v":33524},{"d":"2019-01-31","o":30.02,"h":30.06,"l":29.55,"c":30.02,"v":35965},{"d":"2019-02-01","o":30.26,"h":31.11,"l":30.26,"c":30.71,"v":19308},{"d":"2019-02-04","o":30.89,"h":31.97,"l":30.89,"c":31.67,"v":19096},{"d":"2019-02-05","o":32.05,"h":32.33,"l":31.71,"c":32.27,"v":22597},{"d":"2019-02-06","o":32.28,"h":32.3,"l":31.58,"c":32.05,"v":11670},{"d":"2019-02-07","o":32.16,"h":32.33,"l":31.89,"c":32.22,"v":28644},{"d":"2019-02-08","o":32.14,"h":32.7,"l":32.14,"c":32.41,"v":17717},{"d":"2019-02-11","o":32.45,"h":32.73,"l":32.14,"c":32.59,"v":19839},{"d":"2019-02-12","o":32.76,"h":32.98,"l":32.5,"c":32.82,"v":27371},{"d":"2019-02-13","o":32.93,"h":32.93,"l":31.77,"c":32.89,"v":7638},{"d":"2019-02-14","o":32.69,"h":32.85,"l":32.31,"c":32.64,"v":17187},{"d":"2019-02-15","o":32.76,"h":33.62,"l":32.76,"c":33.25,"v":29705},{"d":"2019-02-19","o":33.03,"h":33.89,"l":32.77,"c":33.84,"v":11988},{"d":"2019-02-20","o":33.8,"h":33.89,"l":33.61,"c":33.63,"v":16550},{"d":"2019-02-21","o":33.83,"h":33.84,"l":33.54,"c":33.67,"v":16126},{"d":"2019-02-22","o":33.67,"h":34.05,"l":33.67,"c":33.78,"v":12519},{"d":"2019-02-25","o":34.08,"h":34.17,"l":33.14,"c":33.43,"v":23764},{"d":"2019-02-26","o":33.47,"h":33.81,"l":32.93,"c":33.24,"v":20051},{"d":"2019-02-27","o":32.76,"h":33.82,"l":32.76,"c":33.14,"v":7532},{"d":"2019-02-28","o":33.12,"h":33.41,"l":32.99,"c":33.39,"v":19202},{"d":"2019-03-01","o":33.4,"h":33.7,"l":31.78,"c":33.68,"v":22067},{"d":"2019-03-04","o":33.55,"h":33.55,"l":33.04,"c":33.09,"v":9124},{"d":"2019-03-05","o":32.88,"h":33.37,"l":32.55,"c":32.94,"v":10715},{"d":"2019-03-06","o":32.87,"h":32.87,"l":31.85,"c":31.86,"v":17399},{"d":"2019-03-07","o":32.04,"h":32.04,"l":31.31,"c":31.31,"v":14004},{"d":"2019-03-08","o":31.23,"h":31.69,"l":31.22,"c":31.35,"v":11458},{"d":"2019-03-11","o":31.54,"h":32.32,"l":31.38,"c":32.32,"v":9972},{"d":"2019-03-12","o":32.36,"h":32.65,"l":32.16,"c":32.36,"v":19521},{"d":"2019-03-13","o":32.59,"h":32.7,"l":32.24,"c":32.47,"v":10079},{"d":"2019-03-14","o":32.8,"h":32.8,"l":32.25,"c":32.61,"v":13792},{"d":"2019-03-15","o":32.78,"h":32.82,"l":32.34,"c":32.59,"v":45513},{"d":"2019-03-18","o":32.77,"h":32.99,"l":32.42,"c":32.51,"v":12519},{"d":"2019-03-19","o":32.61,"h":32.61,"l":31.59,"c":31.63,"v":9654},{"d":"2019-03-20","o":31.15,"h":31.72,"l":30.83,"c":31.12,"v":17187},{"d":"2019-03-21","o":31.21,"h":31.65,"l":30.95,"c":30.96,"v":18035},{"d":"2019-03-22","o":30.7,"h":31.43,"l":29.77,"c":29.79,"v":22279},{"d":"2019-03-25","o":29.86,"h":30.62,"l":29.79,"c":30.58,"v":17080},{"d":"2019-03-26","o":30.76,"h":30.97,"l":30.41,"c":30.97,"v":8593},{"d":"2019-03-27","o":30.79,"h":31.47,"l":30.18,"c":31.36,"v":16762},{"d":"2019-03-28","o":31.43,"h":31.61,"l":31.34,"c":31.52,"v":7426},{"d":"2019-03-29","o":31.31,"h":31.48,"l":30.69,"c":31,"v":27053},{"d":"2019-04-01","o":31,"h":31.77,"l":31,"c":31.67,"v":11033},{"d":"2019-04-02","o":31.67,"h":31.75,"l":31.01,"c":31.44,"v":12200},{"d":"2019-04-03","o":31.85,"h":31.85,"l":31.21,"c":31.27,"v":7957},{"d":"2019-04-04","o":31.29,"h":31.65,"l":31.29,"c":31.52,"v":6153},{"d":"2019-04-05","o":31.56,"h":31.99,"l":31.44,"c":31.73,"v":16232},{"d":"2019-04-08","o":31.98,"h":32.09,"l":31.36,"c":31.84,"v":9548},{"d":"2019-04-09","o":31.83,"h":31.86,"l":31.28,"c":31.34,"v":14640},{"d":"2019-04-10","o":31.62,"h":32.25,"l":31.45,"c":32.18,"v":11882},{"d":"2019-04-11","o":32.04,"h":32.48,"l":31.09,"c":31.94,"v":11458},{"d":"2019-04-12","o":32.59,"h":32.59,"l":31.93,"c":32.17,"v":6896},{"d":"2019-04-15","o":32.36,"h":32.36,"l":31.82,"c":31.97,"v":9336},{"d":"2019-04-16","o":31.91,"h":32.18,"l":31.8,"c":32.06,"v":13898},{"d":"2019-04-17","o":32.27,"h":32.59,"l":32.13,"c":32.4,"v":10503},{"d":"2019-04-18","o":32.24,"h":32.43,"l":31.97,"c":32.25,"v":8699},{"d":"2019-04-22","o":32.45,"h":32.45,"l":31.15,"c":31.3,"v":10397},{"d":"2019-04-23","o":31.27,"h":31.83,"l":31.24,"c":31.83,"v":9548},{"d":"2019-04-24","o":31.52,"h":31.76,"l":31.11,"c":31.11,"v":28856},{"d":"2019-04-25","o":31.11,"h":31.44,"l":31,"c":31.38,"v":15277},{"d":"2019-04-26","o":31.33,"h":31.86,"l":31.33,"c":31.86,"v":7745},{"d":"2019-04-29","o":31.95,"h":32.61,"l":31.61,"c":32.59,"v":14853},{"d":"2019-04-30","o":32.59,"h":32.59,"l":31.62,"c":31.72,"v":22067},{"d":"2019-05-01","o":31.61,"h":31.99,"l":31.29,"c":31.53,"v":20051},{"d":"2019-05-02","o":31.41,"h":32.1,"l":31.41,"c":31.93,"v":10291},{"d":"2019-05-03","o":32.2,"h":32.59,"l":32.2,"c":32.59,"v":16868},{"d":"2019-05-06","o":32.34,"h":32.78,"l":32.05,"c":32.12,"v":20581},{"d":"2019-05-07","o":32.44,"h":32.44,"l":31.69,"c":31.93,"v":8912},{"d":"2019-05-08","o":32.05,"h":32.14,"l":31.51,"c":31.56,"v":11670},{"d":"2019-05-09","o":31.44,"h":32.1,"l":31.39,"c":31.93,"v":10715},{"d":"2019-05-10","o":32.18,"h":32.18,"l":31.77,"c":31.87,"v":11776},{"d":"2019-05-13","o":31.58,"h":31.94,"l":31.02,"c":31.15,"v":15595},{"d":"2019-05-14","o":31.12,"h":31.72,"l":31.12,"c":31.61,"v":11246},{"d":"2019-05-15","o":31.32,"h":31.48,"l":30.97,"c":31.48,"v":13367},{"d":"2019-05-16","o":31.54,"h":31.94,"l":31.5,"c":31.65,"v":7426},{"d":"2019-05-17","o":31.48,"h":31.91,"l":31.36,"c":31.62,"v":10715},{"d":"2019-05-20","o":31.41,"h":31.8,"l":31.34,"c":31.74,"v":14747},{"d":"2019-05-21","o":31.58,"h":31.94,"l":31.58,"c":31.77,"v":10185},{"d":"2019-05-22","o":31.49,"h":31.91,"l":31.49,"c":31.75,"v":7957},{"d":"2019-05-23","o":31.4,"h":31.53,"l":30.99,"c":31.22,"v":19521},{"d":"2019-05-24","o":31.61,"h":31.79,"l":31.48,"c":31.79,"v":10397},{"d":"2019-05-28","o":31.78,"h":31.87,"l":31.19,"c":31.39,"v":17080},{"d":"2019-05-29","o":31.2,"h":31.77,"l":30.95,"c":31.24,"v":13686},{"d":"2019-05-30","o":31.07,"h":31.28,"l":30.43,"c":30.62,"v":13792},{"d":"2019-05-31","o":30.34,"h":30.62,"l":30.14,"c":30.32,"v":28963},{"d":"2019-06-03","o":30.17,"h":30.58,"l":30.06,"c":30.57,"v":21430},{"d":"2019-06-04","o":30.65,"h":31.49,"l":30.63,"c":30.93,"v":17717},{"d":"2019-06-05","o":30.91,"h":31.28,"l":30.62,"c":31.2,"v":9760},{"d":"2019-06-06","o":30.96,"h":31.12,"l":30.73,"c":31.01,"v":15595},{"d":"2019-06-07","o":30.9,"h":31.15,"l":30.54,"c":31.12,"v":7532},{"d":"2019-06-10","o":31.09,"h":31.29,"l":30.78,"c":30.96,"v":16656},{"d":"2019-06-11","o":31.06,"h":31.29,"l":30.64,"c":31.16,"v":17293},{"d":"2019-06-12","o":31.03,"h":31.39,"l":31.03,"c":31.21,"v":10291},{"d":"2019-06-13","o":31.44,"h":31.92,"l":31.21,"c":31.7,"v":21324},{"d":"2019-06-14","o":31.76,"h":31.91,"l":31.48,"c":31.49,"v":16020},{"d":"2019-06-17","o":31.63,"h":31.8,"l":31.29,"c":31.45,"v":14322},{"d":"2019-06-18","o":31.61,"h":31.84,"l":31.39,"c":31.54,"v":21006},{"d":"2019-06-19","o":31.6,"h":31.84,"l":31.56,"c":31.81,"v":9336},{"d":"2019-06-20","o":31.95,"h":32.22,"l":31.18,"c":31.22,"v":13155},{"d":"2019-06-21","o":31,"h":31.8,"l":30.84,"c":31.5,"v":44558},{"d":"2019-06-24","o":31.32,"h":31.59,"l":30.88,"c":31.08,"v":13792},{"d":"2019-06-25","o":31.6,"h":31.6,"l":30.86,"c":31.29,"v":12519},{"d":"2019-06-26","o":30.63,"h":31.52,"l":30.63,"c":31.01,"v":11670},{"d":"2019-06-27","o":31.48,"h":31.94,"l":30.76,"c":31.94,"v":24931},{"d":"2019-06-28","o":31.83,"h":32.94,"l":31.83,"c":32.74,"v":88373},{"d":"2019-07-01","o":32.71,"h":32.92,"l":32.44,"c":32.52,"v":18990},{"d":"2019-07-02","o":32.33,"h":32.4,"l":31.39,"c":31.61,"v":13261},{"d":"2019-07-03","o":31.94,"h":32.08,"l":31.87,"c":31.87,"v":4350},{"d":"2019-07-05","o":32.27,"h":32.51,"l":31.91,"c":32.47,"v":8805},{"d":"2019-07-08","o":31.8,"h":32.26,"l":31.62,"c":31.77,"v":11458},{"d":"2019-07-09","o":31.89,"h":32.22,"l":31.76,"c":32.12,"v":6684},{"d":"2019-07-10","o":32.25,"h":32.76,"l":31.87,"c":31.91,"v":11670},{"d":"2019-07-11","o":31.78,"h":32.06,"l":31.69,"c":32.04,"v":9760},{"d":"2019-07-12","o":32.43,"h":32.77,"l":32.18,"c":32.18,"v":17080},{"d":"2019-07-15","o":32.5,"h":32.5,"l":31.56,"c":31.77,"v":6047},{"d":"2019-07-16","o":31.63,"h":32.03,"l":31.61,"c":31.78,"v":11139},{"d":"2019-07-17","o":31.6,"h":31.85,"l":31.45,"c":31.53,"v":6259},{"d":"2019-07-18","o":31.83,"h":32.05,"l":31.74,"c":31.85,"v":6259},{"d":"2019-07-19","o":31.66,"h":32.03,"l":31.53,"c":31.72,"v":12413},{"d":"2019-07-22","o":31.49,"h":31.98,"l":30.54,"c":31.48,"v":22173},{"d":"2019-07-23","o":31.12,"h":31.33,"l":31.01,"c":31.1,"v":10291},{"d":"2019-07-24","o":31.42,"h":32.24,"l":31.42,"c":32,"v":16126},{"d":"2019-07-25","o":32.04,"h":32.04,"l":31.49,"c":31.58,"v":12943},{"d":"2019-07-26","o":31.81,"h":32.22,"l":31.55,"c":31.77,"v":24825},{"d":"2019-07-29","o":31.61,"h":32.09,"l":31.54,"c":31.63,"v":21536},{"d":"2019-07-30","o":31.58,"h":31.89,"l":31.53,"c":31.75,"v":33949},{"d":"2019-07-31","o":31.59,"h":32.05,"l":31.35,"c":31.35,"v":39465},{"d":"2019-08-01","o":31.35,"h":31.62,"l":30.89,"c":30.99,"v":73096},{"d":"2019-08-02","o":30.86,"h":31.16,"l":30.69,"c":31.01,"v":30023},{"d":"2019-08-05","o":30.73,"h":30.75,"l":30.26,"c":30.45,"v":34161},{"d":"2019-08-06","o":30.6,"h":30.62,"l":29.77,"c":30.46,"v":18672},{"d":"2019-08-07","o":30.04,"h":30.93,"l":30.04,"c":30.59,"v":22279},{"d":"2019-08-08","o":30.84,"h":31.11,"l":30.22,"c":30.63,"v":24719},{"d":"2019-08-09","o":30.73,"h":30.98,"l":30.5,"c":30.86,"v":19202},{"d":"2019-08-12","o":30.65,"h":30.92,"l":30.45,"c":30.72,"v":16974},{"d":"2019-08-13","o":30.73,"h":31.1,"l":30.71,"c":30.99,"v":13261},{"d":"2019-08-14","o":30.54,"h":30.76,"l":29.94,"c":30.16,"v":16762},{"d":"2019-08-15","o":30.14,"h":30.35,"l":29.96,"c":29.97,"v":9548},{"d":"2019-08-16","o":30.11,"h":30.66,"l":29.95,"c":30.16,"v":46043},{"d":"2019-08-19","o":30.58,"h":31.1,"l":30.54,"c":30.95,"v":12200},{"d":"2019-08-20","o":30.84,"h":30.84,"l":30.49,"c":30.54,"v":6047},{"d":"2019-08-21","o":30.62,"h":30.93,"l":30.62,"c":30.91,"v":13792},{"d":"2019-08-22","o":30.95,"h":31.04,"l":30.67,"c":30.77,"v":12837},{"d":"2019-08-23","o":30.78,"h":30.78,"l":29.38,"c":29.44,"v":23870},{"d":"2019-08-26","o":29.86,"h":30.51,"l":29.86,"c":30.46,"v":14216},{"d":"2019-08-27","o":30.36,"h":30.36,"l":29.67,"c":29.67,"v":13580},{"d":"2019-08-28","o":29.69,"h":30.49,"l":29.54,"c":30.23,"v":15914},{"d":"2019-08-29","o":30.68,"h":30.68,"l":30.42,"c":30.42,"v":14853},{"d":"2019-08-30","o":30.63,"h":30.63,"l":30.13,"c":30.31,"v":16762},{"d":"2019-09-03","o":29.8,"h":30.33,"l":29.69,"c":29.99,"v":22491},{"d":"2019-09-04","o":30.05,"h":30.25,"l":29.94,"c":30.03,"v":8063},{"d":"2019-09-05","o":30.4,"h":31.05,"l":30.21,"c":30.65,"v":19202},{"d":"2019-09-06","o":30.75,"h":30.75,"l":30.25,"c":30.43,"v":16020},{"d":"2019-09-09","o":30.17,"h":31.45,"l":30.17,"c":31.26,"v":21855},{"d":"2019-09-10","o":31.26,"h":31.91,"l":30.84,"c":31.77,"v":17505},{"d":"2019-09-11","o":32.04,"h":32.98,"l":31.68,"c":32.96,"v":27477},{"d":"2019-09-12","o":32.61,"h":33.56,"l":32.51,"c":33.28,"v":36283},{"d":"2019-09-13","o":33.59,"h":34,"l":33.33,"c":33.73,"v":33418},{"d":"2019-09-16","o":33.62,"h":34.28,"l":33.12,"c":33.86,"v":28531},{"d":"2019-09-17","o":33.58,"h":34.19,"l":33.34,"c":33.46,"v":20394},{"d":"2019-09-18","o":33.6,"h":33.81,"l":32.85,"c":33.26,"v":23278},{"d":"2019-09-19","o":33.33,"h":33.76,"l":32.83,"c":32.88,"v":23278},{"d":"2019-09-20","o":32.83,"h":33.98,"l":32.62,"c":33.5,"v":62006},{"d":"2019-09-23","o":33.11,"h":33.36,"l":32.81,"c":33.09,"v":9579},{"d":"2019-09-24","o":32.98,"h":33.23,"l":31.85,"c":32.39,"v":33475},{"d":"2019-09-25","o":32.51,"h":33.23,"l":32.51,"c":33.06,"v":14420},{"d":"2019-09-26","o":32.46,"h":32.79,"l":32.04,"c":32.21,"v":30591},{"d":"2019-09-27","o":32.45,"h":32.72,"l":31.97,"c":32.46,"v":23278},{"d":"2019-09-30","o":32.46,"h":32.81,"l":32.18,"c":32.42,"v":20497},{"d":"2019-10-01","o":32.5,"h":32.71,"l":31.65,"c":31.69,"v":14832},{"d":"2019-10-02","o":31.72,"h":32.08,"l":31.44,"c":31.96,"v":24720},{"d":"2019-10-03","o":31.95,"h":32,"l":31.37,"c":31.73,"v":12051},{"d":"2019-10-04","o":31.78,"h":32.08,"l":31.62,"c":31.96,"v":11948},{"d":"2019-10-07","o":31.77,"h":32.2,"l":31.77,"c":31.91,"v":7210},{"d":"2019-10-08","o":31.65,"h":32.06,"l":31.1,"c":31.32,"v":8652},{"d":"2019-10-09","o":31.56,"h":31.93,"l":31.42,"c":31.72,"v":14523},{"d":"2019-10-10","o":31.88,"h":32.16,"l":31.78,"c":31.79,"v":10815},{"d":"2019-10-11","o":32.2,"h":32.76,"l":31.83,"c":31.83,"v":21527},{"d":"2019-10-14","o":31.28,"h":32.02,"l":31.28,"c":31.74,"v":15759},{"d":"2019-10-15","o":31.65,"h":32.2,"l":31.63,"c":32.09,"v":18540},{"d":"2019-10-16","o":31.93,"h":32.27,"l":31.91,"c":31.91,"v":4841},{"d":"2019-10-17","o":32.04,"h":32.3,"l":31.97,"c":32.28,"v":10815},{"d":"2019-10-18","o":32.16,"h":32.46,"l":31.81,"c":32.23,"v":18952},{"d":"2019-10-21","o":32.32,"h":33.12,"l":32.23,"c":32.81,"v":25132},{"d":"2019-10-22","o":33.02,"h":33.28,"l":32.65,"c":32.77,"v":18540},{"d":"2019-10-23","o":32.87,"h":33.24,"l":32.72,"c":33.19,"v":28428},{"d":"2019-10-24","o":33.25,"h":33.9,"l":33.08,"c":33.71,"v":21115},{"d":"2019-10-25","o":33.5,"h":33.86,"l":33.33,"c":33.33,"v":16274},{"d":"2019-10-28","o":33.36,"h":33.86,"l":33.36,"c":33.77,"v":10918},{"d":"2019-10-29","o":33.64,"h":34.2,"l":33.64,"c":34.03,"v":23793},{"d":"2019-10-30","o":33.84,"h":34.33,"l":33.56,"c":34.13,"v":26883},{"d":"2019-10-31","o":33.99,"h":34.22,"l":33.45,"c":34.1,"v":21218},{"d":"2019-11-01","o":34.18,"h":34.51,"l":34.14,"c":34.27,"v":21321},{"d":"2019-11-04","o":34.66,"h":34.71,"l":34.36,"c":34.67,"v":16995},{"d":"2019-11-05","o":34.72,"h":35.17,"l":34.59,"c":35.14,"v":32342},{"d":"2019-11-06","o":35.24,"h":35.33,"l":34.94,"c":35.2,"v":17098},{"d":"2019-11-07","o":35.47,"h":35.76,"l":34.96,"c":35.23,"v":21733},{"d":"2019-11-08","o":35.05,"h":35.66,"l":34.45,"c":34.64,"v":50470},{"d":"2019-11-11","o":34.15,"h":35.08,"l":34.15,"c":35.06,"v":22763},{"d":"2019-11-12","o":35.16,"h":35.16,"l":34.71,"c":34.93,"v":9476},{"d":"2019-11-13","o":34.64,"h":35.3,"l":34.63,"c":35.22,"v":23896},{"d":"2019-11-14","o":35.22,"h":35.58,"l":34.63,"c":35.11,"v":23690},{"d":"2019-11-15","o":35.33,"h":35.56,"l":34.95,"c":34.95,"v":16789},{"d":"2019-11-18","o":35.01,"h":35.03,"l":34.5,"c":35.03,"v":11021},{"d":"2019-11-19","o":35.08,"h":35.45,"l":34.91,"c":35.27,"v":23484},{"d":"2019-11-20","o":35.5,"h":35.52,"l":34.92,"c":34.97,"v":36668},{"d":"2019-11-21","o":35.19,"h":35.19,"l":34.66,"c":34.96,"v":20497},{"d":"2019-11-22","o":34.8,"h":35.04,"l":34.63,"c":34.74,"v":10712},{"d":"2019-11-25","o":34.83,"h":35.69,"l":34.72,"c":35.53,"v":25956},{"d":"2019-11-26","o":35.36,"h":35.61,"l":34.94,"c":35.02,"v":33372},{"d":"2019-11-27","o":35.25,"h":35.26,"l":34.72,"c":34.83,"v":24823},{"d":"2019-11-29","o":34.84,"h":34.93,"l":34.61,"c":34.82,"v":17201},{"d":"2019-12-02","o":34.58,"h":34.66,"l":34.14,"c":34.36,"v":19158},{"d":"2019-12-03","o":34.11,"h":34.23,"l":33.83,"c":33.96,"v":15244},{"d":"2019-12-04","o":34.14,"h":34.5,"l":34.03,"c":34.17,"v":15141},{"d":"2019-12-05","o":34.25,"h":34.53,"l":34.1,"c":34.14,"v":19055},{"d":"2019-12-06","o":34.5,"h":34.74,"l":34.42,"c":34.6,"v":33990},{"d":"2019-12-09","o":34.32,"h":35.03,"l":34.32,"c":34.92,"v":34299},{"d":"2019-12-10","o":34.91,"h":35.27,"l":34.71,"c":35.12,"v":18540},{"d":"2019-12-11","o":35.24,"h":35.46,"l":35.06,"c":35.38,"v":18334},{"d":"2019-12-12","o":35.37,"h":36.39,"l":35.37,"c":35.92,"v":32033},{"d":"2019-12-13","o":36.03,"h":36.36,"l":35.6,"c":36.22,"v":34402},{"d":"2019-12-16","o":36.33,"h":36.89,"l":36.1,"c":36.36,"v":43672},{"d":"2019-12-17","o":36.39,"h":36.84,"l":36.35,"c":36.73,"v":26059},{"d":"2019-12-18","o":36.88,"h":36.88,"l":36.5,"c":36.76,"v":23484},{"d":"2019-12-19","o":36.83,"h":36.88,"l":36.53,"c":36.85,"v":38110},{"d":"2019-12-20","o":36.85,"h":36.88,"l":36.48,"c":36.68,"v":62727},{"d":"2019-12-23","o":36.57,"h":36.76,"l":36.3,"c":36.54,"v":17922},{"d":"2019-12-24","o":36.47,"h":36.69,"l":36.47,"c":36.69,"v":2369},{"d":"2019-12-26","o":36.89,"h":37.19,"l":36.49,"c":36.95,"v":37183},{"d":"2019-12-27","o":36.85,"h":36.85,"l":36.2,"c":36.43,"v":15965},{"d":"2019-12-30","o":36.51,"h":36.78,"l":36.31,"c":36.69,"v":16583},{"d":"2019-12-31","o":36.51,"h":36.89,"l":36.49,"c":36.7,"v":16377},{"d":"2020-01-02","o":36.69,"h":36.93,"l":36.08,"c":36.51,"v":16686},{"d":"2020-01-03","o":36.2,"h":36.26,"l":35.83,"c":36.04,"v":27295},{"d":"2020-01-06","o":36.03,"h":36.65,"l":35.57,"c":36.44,"v":22145},{"d":"2020-01-07","o":36.22,"h":36.4,"l":35.92,"c":36.13,"v":11845},{"d":"2020-01-08","o":35.99,"h":36.47,"l":35.84,"c":36.21,"v":17613},{"d":"2020-01-09","o":36.26,"h":36.35,"l":35.84,"c":36.09,"v":19364},{"d":"2020-01-10","o":36.02,"h":36.03,"l":35.6,"c":35.93,"v":20085},{"d":"2020-01-13","o":35.84,"h":36.38,"l":35.54,"c":36.3,"v":22042},{"d":"2020-01-14","o":36.18,"h":36.41,"l":35.74,"c":35.93,"v":28943},{"d":"2020-01-15","o":35.87,"h":36.05,"l":35.49,"c":35.72,"v":14626},{"d":"2020-01-16","o":35.87,"h":36.51,"l":35.87,"c":36.31,"v":11845},{"d":"2020-01-17","o":36.59,"h":36.59,"l":35.69,"c":36.02,"v":27295},{"d":"2020-01-21","o":35.86,"h":35.86,"l":35.43,"c":35.55,"v":12669},{"d":"2020-01-22","o":35.61,"h":35.61,"l":35.06,"c":35.4,"v":17922},{"d":"2020-01-23","o":35.17,"h":35.8,"l":35.06,"c":35.45,"v":37080},{"d":"2020-01-24","o":35.61,"h":35.71,"l":34.92,"c":35.17,"v":12051},{"d":"2020-01-27","o":34.75,"h":35.44,"l":34.75,"c":34.87,"v":43672},{"d":"2020-01-28","o":35.28,"h":35.28,"l":34.5,"c":34.78,"v":12875},{"d":"2020-01-29","o":34.65,"h":34.98,"l":34.1,"c":34.25,"v":18128},{"d":"2020-01-30","o":34.15,"h":34.82,"l":34.15,"c":34.35,"v":36565},{"d":"2020-01-31","o":34.13,"h":34.51,"l":33.99,"c":34.04,"v":25235},{"d":"2020-02-03","o":34.07,"h":34.52,"l":34.07,"c":34.19,"v":24308},{"d":"2020-02-04","o":34.61,"h":34.71,"l":34.14,"c":34.23,"v":24308},{"d":"2020-02-05","o":34.51,"h":34.83,"l":34.22,"c":34.52,"v":16068},{"d":"2020-02-06","o":34.71,"h":34.71,"l":34.01,"c":34.21,"v":16686},{"d":"2020-02-07","o":34.1,"h":34.12,"l":33.79,"c":33.79,"v":18643},{"d":"2020-02-10","o":33.95,"h":34.54,"l":33.83,"c":34.49,"v":12566},{"d":"2020-02-11","o":34.55,"h":34.65,"l":33.52,"c":33.85,"v":18643},{"d":"2020-02-12","o":34.12,"h":34.5,"l":33.96,"c":34.31,"v":13699},{"d":"2020-02-13","o":34.27,"h":34.6,"l":34.27,"c":34.47,"v":8858},{"d":"2020-02-14","o":34.48,"h":34.6,"l":33.81,"c":33.9,"v":16068},{"d":"2020-02-18","o":33.9,"h":33.97,"l":33.68,"c":33.71,"v":6077},{"d":"2020-02-19","o":33.62,"h":33.91,"l":33.62,"c":33.69,"v":10403},{"d":"2020-02-20","o":33.69,"h":34,"l":33.69,"c":33.86,"v":13390},{"d":"2020-02-21","o":33.93,"h":34.04,"l":33.74,"c":33.87,"v":12051},{"d":"2020-02-24","o":33.18,"h":33.46,"l":32.93,"c":33.08,"v":18128},{"d":"2020-02-25","o":33.08,"h":33.08,"l":32.43,"c":32.43,"v":35844},{"d":"2020-02-26","o":32.63,"h":33.08,"l":32.33,"c":32.59,"v":19879},{"d":"2020-02-27","o":32.18,"h":32.89,"l":31.4,"c":31.41,"v":29664},{"d":"2020-02-28","o":30.81,"h":31.21,"l":30.39,"c":30.75,"v":70143},{"d":"2020-03-02","o":30.87,"h":32.44,"l":30.46,"c":32.21,"v":47483},{"d":"2020-03-03","o":32,"h":32.51,"l":31.24,"c":31.58,"v":24411},{"d":"2020-03-04","o":31.77,"h":32.21,"l":30.96,"c":32.21,"v":24514},{"d":"2020-03-05","o":31.57,"h":31.74,"l":30.59,"c":31.09,"v":33372},{"d":"2020-03-06","o":30.26,"h":30.92,"l":29.53,"c":30.14,"v":31724},{"d":"2020-03-09","o":28.33,"h":29.53,"l":27.22,"c":27.42,"v":68083},{"d":"2020-03-10","o":28.17,"h":29.13,"l":27.2,"c":28.5,"v":54899},{"d":"2020-03-11","o":28.06,"h":28.71,"l":27.01,"c":27.33,"v":52324},{"d":"2020-03-12","o":25.58,"h":25.63,"l":24.04,"c":24.56,"v":83945},{"d":"2020-03-13","o":24.64,"h":29.5,"l":24.64,"c":27.47,"v":77353},{"d":"2020-03-16","o":24.79,"h":26.69,"l":23.79,"c":24.13,"v":50058},{"d":"2020-03-17","o":23.74,"h":28.92,"l":23.74,"c":28.91,"v":57680},{"d":"2020-03-18","o":26.5,"h":27.34,"l":25.09,"c":25.42,"v":55723},{"d":"2020-03-19","o":25.24,"h":28.42,"l":22.34,"c":26.98,"v":44393},{"d":"2020-03-20","o":26.85,"h":27.62,"l":24.05,"c":24.05,"v":64890},{"d":"2020-03-23","o":24.31,"h":24.31,"l":20.18,"c":23.21,"v":78074},{"d":"2020-03-24","o":24.69,"h":25.58,"l":23.37,"c":25.58,"v":57886},{"d":"2020-03-25","o":25.81,"h":26.12,"l":23.93,"c":24.87,"v":41509},{"d":"2020-03-26","o":25.1,"h":27.44,"l":24.46,"c":27.44,"v":40582},{"d":"2020-03-27","o":26.12,"h":26.69,"l":25.1,"c":25.1,"v":36359},{"d":"2020-03-30","o":25.3,"h":26.55,"l":24.84,"c":26.46,"v":26574},{"d":"2020-03-31","o":26.02,"h":27.06,"l":25.24,"c":27.06,"v":79825},{"d":"2020-04-01","o":25.69,"h":25.69,"l":23.98,"c":24.02,"v":51088},{"d":"2020-04-02","o":23.52,"h":25.47,"l":23.1,"c":24.66,"v":34402},{"d":"2020-04-03","o":24.22,"h":24.83,"l":22.87,"c":23.25,"v":29355},{"d":"2020-04-06","o":24.59,"h":26,"l":24.59,"c":25.81,"v":60049},{"d":"2020-04-07","o":26.98,"h":26.98,"l":24.83,"c":25.5,"v":32754},{"d":"2020-04-08","o":25.87,"h":26.82,"l":25.17,"c":26.51,"v":42745},{"d":"2020-04-09","o":26.98,"h":28.16,"l":26.48,"c":27.93,"v":40479},{"d":"2020-04-13","o":27.67,"h":27.67,"l":26.07,"c":26.39,"v":37595},{"d":"2020-04-14","o":27.17,"h":27.17,"l":25.36,"c":26.03,"v":31415},{"d":"2020-04-15","o":24.84,"h":25.46,"l":24.45,"c":24.83,"v":33269},{"d":"2020-04-16","o":24.62,"h":24.99,"l":22.95,"c":24.05,"v":66950},{"d":"2020-04-17","o":24.77,"h":25.77,"l":24.77,"c":25.58,"v":42127},{"d":"2020-04-20","o":24.91,"h":25.67,"l":24.7,"c":25.05,"v":42436},{"d":"2020-04-21","o":24.28,"h":25.07,"l":24.28,"c":24.86,"v":30282},{"d":"2020-04-22","o":25.59,"h":25.59,"l":24.34,"c":24.75,"v":39758},{"d":"2020-04-23","o":24.61,"h":25.99,"l":24.61,"c":25.22,"v":30488},{"d":"2020-04-24","o":25.22,"h":25.52,"l":24.79,"c":25.35,"v":20497},{"d":"2020-04-27","o":25.77,"h":27.65,"l":25.77,"c":27.52,"v":35947},{"d":"2020-04-28","o":27.93,"h":28.78,"l":27.47,"c":27.99,"v":44187},{"d":"2020-04-29","o":29.01,"h":30.56,"l":28.39,"c":29.47,"v":46144},{"d":"2020-04-30","o":28.7,"h":28.7,"l":27.48,"c":27.67,"v":30179},{"d":"2020-05-01","o":26.74,"h":26.93,"l":26.21,"c":26.88,"v":35638},{"d":"2020-05-04","o":26.53,"h":28.97,"l":26.5,"c":27.14,"v":24823},{"d":"2020-05-05","o":27.23,"h":27.83,"l":25.7,"c":25.95,"v":33475},{"d":"2020-05-06","o":26.07,"h":26.43,"l":25.19,"c":25.57,"v":25132},{"d":"2020-05-07","o":25.88,"h":26.17,"l":25.16,"c":25.51,"v":34917},{"d":"2020-05-08","o":26.24,"h":27.08,"l":26.09,"c":26.71,"v":28016},{"d":"2020-05-11","o":26.29,"h":26.71,"l":25.48,"c":26.11,"v":41921},{"d":"2020-05-12","o":26.08,"h":26.08,"l":24.84,"c":24.92,"v":44702},{"d":"2020-05-13","o":24.77,"h":24.77,"l":23.51,"c":24.7,"v":29149},{"d":"2020-05-14","o":24.06,"h":24.56,"l":23.01,"c":24.31,"v":38419},{"d":"2020-05-15","o":24.19,"h":24.85,"l":23.95,"c":24.83,"v":27295},{"d":"2020-05-18","o":25.54,"h":26.64,"l":25.54,"c":26.64,"v":49852},{"d":"2020-05-19","o":26.5,"h":26.5,"l":24.96,"c":25.21,"v":36359},{"d":"2020-05-20","o":25.69,"h":26.83,"l":25.69,"c":26.71,"v":27192},{"d":"2020-05-21","o":26.26,"h":26.98,"l":26.26,"c":26.64,"v":23175},{"d":"2020-05-22","o":26.78,"h":26.78,"l":26.04,"c":26.59,"v":18746},{"d":"2020-05-26","o":27.84,"h":28.06,"l":27.36,"c":27.57,"v":32136},{"d":"2020-05-27","o":28.34,"h":30.71,"l":27.77,"c":29.84,"v":49749},{"d":"2020-05-28","o":30.22,"h":30.27,"l":28.55,"c":28.59,"v":36668},{"d":"2020-05-29","o":28.34,"h":28.43,"l":27.63,"c":28.4,"v":40891},{"d":"2020-06-01","o":28.55,"h":29.05,"l":28.07,"c":28.12,"v":47792},{"d":"2020-06-02","o":27.64,"h":28.15,"l":27.48,"c":27.61,"v":21630},{"d":"2020-06-03","o":28.27,"h":29.28,"l":27.81,"c":28.41,"v":29767},{"d":"2020-06-04","o":28.28,"h":28.77,"l":27.68,"c":28.52,"v":25235},{"d":"2020-06-05","o":28.99,"h":30.76,"l":28.81,"c":30.07,"v":51706},{"d":"2020-06-08","o":30.7,"h":30.7,"l":29.31,"c":29.66,"v":27192},{"d":"2020-06-09","o":29.02,"h":29.87,"l":28.48,"c":29.27,"v":22145},{"d":"2020-06-10","o":29.27,"h":29.27,"l":27.78,"c":28.12,"v":37904},{"d":"2020-06-11","o":26.91,"h":27.53,"l":26.34,"c":26.74,"v":54590},{"d":"2020-06-12","o":27.86,"h":27.86,"l":26.46,"c":27.13,"v":45114},{"d":"2020-06-15","o":26.46,"h":28.51,"l":26.38,"c":27.82,"v":58710},{"d":"2020-06-16","o":29.04,"h":29.1,"l":27.25,"c":28.18,"v":43260},{"d":"2020-06-17","o":28.32,"h":28.32,"l":27.06,"c":27.16,"v":21424},{"d":"2020-06-18","o":26.9,"h":27.73,"l":26.76,"c":27.35,"v":12051},{"d":"2020-06-19","o":27.75,"h":27.75,"l":26.78,"c":27.42,"v":69319},{"d":"2020-06-22","o":26.97,"h":27.81,"l":26.97,"c":27.61,"v":21321},{"d":"2020-06-23","o":27.82,"h":27.82,"l":27.14,"c":27.14,"v":21321},{"d":"2020-06-24","o":26.75,"h":26.9,"l":26.13,"c":26.28,"v":26162},{"d":"2020-06-25","o":26.12,"h":27.6,"l":25.82,"c":27.53,"v":42642},{"d":"2020-06-26","o":27.24,"h":27.24,"l":25.9,"c":26.59,"v":73439},{"d":"2020-06-29","o":26.83,"h":28.04,"l":26.83,"c":27.98,"v":42642},{"d":"2020-06-30","o":27.7,"h":29.01,"l":27.7,"c":28.86,"v":34402},{"d":"2020-07-01","o":28.97,"h":28.97,"l":27.75,"c":27.75,"v":29561},{"d":"2020-07-02","o":28.48,"h":28.65,"l":27.35,"c":27.66,"v":19673},{"d":"2020-07-06","o":28.07,"h":28.24,"l":27.3,"c":27.69,"v":21836},{"d":"2020-07-07","o":27.29,"h":27.46,"l":26.69,"c":26.92,"v":32239},{"d":"2020-07-08","o":26.92,"h":27.17,"l":25.92,"c":26.57,"v":25853},{"d":"2020-07-09","o":26.38,"h":26.57,"l":25.76,"c":26.06,"v":42127},{"d":"2020-07-10","o":26.13,"h":27.09,"l":26.13,"c":27.08,"v":16068},{"d":"2020-07-13","o":27.47,"h":27.47,"l":26.51,"c":26.94,"v":24514},{"d":"2020-07-14","o":26.94,"h":27.34,"l":26.75,"c":27.26,"v":18540},{"d":"2020-07-15","o":28.04,"h":28.68,"l":27.51,"c":28.41,"v":51294},{"d":"2020-07-16","o":28.4,"h":28.61,"l":27.37,"c":27.83,"v":31312},{"d":"2020-07-17","o":27.71,"h":27.98,"l":27.48,"c":27.56,"v":19776},{"d":"2020-07-20","o":27.58,"h":27.63,"l":27.06,"c":27.11,"v":23484},{"d":"2020-07-21","o":27.58,"h":28.46,"l":27.23,"c":28.16,"v":55517},{"d":"2020-07-22","o":27.81,"h":28.1,"l":26.71,"c":27.67,"v":29355},{"d":"2020-07-23","o":27.49,"h":28.26,"l":27.49,"c":28.17,"v":32754},{"d":"2020-07-24","o":27.9,"h":28.18,"l":27.24,"c":27.65,"v":34402},{"d":"2020-07-27","o":27.57,"h":27.57,"l":27.04,"c":27.15,"v":23587},{"d":"2020-07-28","o":27.01,"h":27.55,"l":26.94,"c":26.94,"v":15759},{"d":"2020-07-29","o":27.19,"h":27.31,"l":26.76,"c":26.95,"v":45217},{"d":"2020-07-30","o":26.68,"h":27.06,"l":26.4,"c":26.83,"v":32445},{"d":"2020-07-31","o":26.57,"h":26.84,"l":26.07,"c":26.5,"v":47998},{"d":"2020-08-03","o":26.55,"h":26.84,"l":26.26,"c":26.67,"v":31003},{"d":"2020-08-04","o":26.85,"h":26.9,"l":26.38,"c":26.65,"v":40273},{"d":"2020-08-05","o":26.83,"h":27.07,"l":26.5,"c":27.05,"v":19673},{"d":"2020-08-06","o":26.86,"h":27.14,"l":26.77,"c":26.89,"v":19673},{"d":"2020-08-07","o":26.75,"h":28.19,"l":26.75,"c":28.19,"v":29973},{"d":"2020-08-10","o":28.25,"h":28.71,"l":28.07,"c":28.41,"v":28737},{"d":"2020-08-11","o":28.68,"h":29.13,"l":28.42,"c":28.6,"v":27707},{"d":"2020-08-12","o":29.13,"h":29.13,"l":28.42,"c":28.79,"v":18540},{"d":"2020-08-13","o":28.65,"h":28.65,"l":27.92,"c":27.94,"v":12669},{"d":"2020-08-14","o":27.82,"h":28.32,"l":27.74,"c":27.96,"v":9888},{"d":"2020-08-17","o":27.77,"h":28.01,"l":27.55,"c":27.91,"v":14317},{"d":"2020-08-18","o":28.04,"h":28.13,"l":27.16,"c":27.18,"v":18643},{"d":"2020-08-19","o":27.34,"h":27.9,"l":27.3,"c":27.56,"v":17201},{"d":"2020-08-20","o":27.41,"h":27.51,"l":27.11,"c":27.42,"v":17201},{"d":"2020-08-21","o":27.42,"h":28.02,"l":27.28,"c":27.92,"v":69216},{"d":"2020-08-24","o":28.41,"h":28.41,"l":27.86,"c":28.13,"v":25235},{"d":"2020-08-25","o":28.26,"h":28.37,"l":27.72,"c":27.76,"v":15038},{"d":"2020-08-26","o":27.69,"h":27.69,"l":27.02,"c":27.09,"v":23587},{"d":"2020-08-27","o":27.23,"h":27.88,"l":27.23,"c":27.57,"v":21836},{"d":"2020-08-28","o":27.87,"h":27.87,"l":27.22,"c":27.64,"v":22763},{"d":"2020-08-31","o":27.72,"h":28.17,"l":27.35,"c":27.82,"v":51397},{"d":"2020-09-01","o":27.48,"h":27.79,"l":27.22,"c":27.46,"v":25029},{"d":"2020-09-02","o":27.41,"h":27.54,"l":27.07,"c":27.42,"v":25647},{"d":"2020-09-03","o":27.4,"h":27.81,"l":27.19,"c":27.4,"v":17819},{"d":"2020-09-04","o":27.77,"h":27.88,"l":27.2,"c":27.66,"v":27398},{"d":"2020-09-08","o":27.56,"h":27.56,"l":26.72,"c":27.2,"v":41303},{"d":"2020-09-09","o":27.33,"h":27.42,"l":26.77,"c":26.88,"v":19467},{"d":"2020-09-10","o":27.03,"h":27.07,"l":26.79,"c":26.79,"v":24720},{"d":"2020-09-11","o":26.96,"h":27.16,"l":26.7,"c":26.74,"v":29046},{"d":"2020-09-14","o":26.95,"h":27.18,"l":26.88,"c":27.05,"v":17510},{"d":"2020-09-15","o":27.55,"h":27.55,"l":26.91,"c":26.96,"v":29458},{"d":"2020-09-16","o":26.47,"h":26.79,"l":26.34,"c":26.48,"v":28016},{"d":"2020-09-17","o":26.11,"h":26.51,"l":25.92,"c":25.95,"v":24823},{"d":"2020-09-18","o":26.31,"h":26.68,"l":25.58,"c":26.67,"v":133797},{"d":"2020-09-21","o":26,"h":26.03,"l":24.38,"c":24.77,"v":52324},{"d":"2020-09-22","o":24.9,"h":25.15,"l":24.13,"c":24.48,"v":30179},{"d":"2020-09-23","o":24.44,"h":24.72,"l":23.86,"c":23.91,"v":30179},{"d":"2020-09-24","o":24.02,"h":24.64,"l":23.91,"c":24.23,"v":20600},{"d":"2020-09-25","o":23.98,"h":24.42,"l":23.98,"c":24.41,"v":18540},{"d":"2020-09-28","o":24.61,"h":24.94,"l":24.53,"c":24.68,"v":23175},{"d":"2020-09-29","o":24.6,"h":24.63,"l":24.02,"c":24.32,"v":16789},{"d":"2020-09-30","o":24.46,"h":24.63,"l":24.19,"c":24.36,"v":15141},{"d":"2020-10-01","o":24.36,"h":24.44,"l":24.08,"c":24.37,"v":19879},{"d":"2020-10-02","o":23.8,"h":25.3,"l":23.8,"c":24.94,"v":13802},{"d":"2020-10-05","o":25.27,"h":25.77,"l":25.16,"c":25.71,"v":22660},{"d":"2020-10-06","o":26.01,"h":26.66,"l":25.42,"c":25.64,"v":28840},{"d":"2020-10-07","o":26.13,"h":26.43,"l":25.87,"c":26.24,"v":26677},{"d":"2020-10-08","o":26.51,"h":26.6,"l":26.03,"c":26.37,"v":22969},{"d":"2020-10-09","o":26.6,"h":26.86,"l":26.07,"c":26.4,"v":15244},{"d":"2020-10-12","o":26.26,"h":26.94,"l":26.21,"c":26.85,"v":15965},{"d":"2020-10-13","o":26.65,"h":26.7,"l":25.99,"c":26.37,"v":28840},{"d":"2020-10-14","o":26.49,"h":26.52,"l":25.58,"c":25.59,"v":10712},{"d":"2020-10-15","o":25.41,"h":26.54,"l":25.31,"c":26.3,"v":16480},{"d":"2020-10-16","o":26.14,"h":26.46,"l":25.81,"c":26.23,"v":16480},{"d":"2020-10-19","o":26.54,"h":26.67,"l":25.99,"c":26.03,"v":15759},{"d":"2020-10-20","o":26.21,"h":26.77,"l":26.21,"c":26.51,"v":11227},{"d":"2020-10-21","o":26.46,"h":26.94,"l":26.11,"c":26.94,"v":10403},{"d":"2020-10-22","o":27.01,"h":28.5,"l":26.28,"c":28.11,"v":37080},{"d":"2020-10-23","o":28.11,"h":28.5,"l":27.89,"c":28.34,"v":20394},{"d":"2020-10-26","o":27.95,"h":27.95,"l":27.23,"c":27.58,"v":21939},{"d":"2020-10-27","o":27.35,"h":27.49,"l":26.65,"c":26.69,"v":19982},{"d":"2020-10-28","o":25.97,"h":26.69,"l":25.97,"c":26.1,"v":33681},{"d":"2020-10-29","o":25.99,"h":26.64,"l":25.94,"c":26.59,"v":32754},{"d":"2020-10-30","o":26.27,"h":26.88,"l":26.27,"c":26.57,"v":23896},{"d":"2020-11-02","o":26.85,"h":27.17,"l":26.63,"c":27.06,"v":13905},{"d":"2020-11-03","o":27.18,"h":27.87,"l":27.18,"c":27.75,"v":38213},{"d":"2020-11-04","o":27.19,"h":27.19,"l":25.69,"c":25.84,"v":39346},{"d":"2020-11-05","o":25.68,"h":26.91,"l":25.68,"c":26.76,"v":22557},{"d":"2020-11-06","o":26.93,"h":26.93,"l":25.69,"c":25.79,"v":22248},{"d":"2020-11-09","o":26.75,"h":28.62,"l":26.75,"c":27.62,"v":78177},{"d":"2020-11-10","o":26.78,"h":29.61,"l":26.78,"c":29.14,"v":74160},{"d":"2020-11-11","o":29.3,"h":29.37,"l":28.39,"c":28.63,"v":22557},{"d":"2020-11-12","o":28.25,"h":28.33,"l":27.07,"c":27.86,"v":20703},{"d":"2020-11-13","o":28.14,"h":28.96,"l":28.12,"c":28.37,"v":22763},{"d":"2020-11-16","o":29.17,"h":30.5,"l":28.66,"c":30.5,"v":40582},{"d":"2020-11-17","o":30.02,"h":30.27,"l":29.39,"c":29.92,"v":32136},{"d":"2020-11-18","o":30.23,"h":30.29,"l":29.3,"c":29.3,"v":16789},{"d":"2020-11-19","o":29.25,"h":30.14,"l":28.87,"c":29.76,"v":11948},{"d":"2020-11-20","o":29.31,"h":29.71,"l":28.74,"c":29.31,"v":24617},{"d":"2020-11-23","o":29.35,"h":29.86,"l":28.83,"c":29.03,"v":24823},{"d":"2020-11-24","o":29.5,"h":30.87,"l":29.18,"c":30.66,"v":43672},{"d":"2020-11-25","o":30.31,"h":30.48,"l":29.69,"c":30.01,"v":19982},{"d":"2020-11-27","o":29.95,"h":30.95,"l":29.25,"c":29.81,"v":10918},{"d":"2020-11-30","o":28.99,"h":30.2,"l":28.89,"c":28.89,"v":53354},{"d":"2020-12-01","o":29.16,"h":29.42,"l":28.73,"c":29.13,"v":26780},{"d":"2020-12-02","o":29.13,"h":29.67,"l":28.86,"c":29.23,"v":19055},{"d":"2020-12-03","o":29.34,"h":29.4,"l":28.99,"c":29.15,"v":11845},{"d":"2020-12-04","o":29.47,"h":29.99,"l":29.19,"c":29.83,"v":20497},{"d":"2020-12-07","o":30.04,"h":30.04,"l":29.33,"c":29.57,"v":15244},{"d":"2020-12-08","o":29.22,"h":29.94,"l":29.22,"c":29.85,"v":16686},{"d":"2020-12-09","o":30.09,"h":30.09,"l":29.12,"c":29.62,"v":29458},{"d":"2020-12-10","o":29.71,"h":29.96,"l":29.56,"c":29.83,"v":7622},{"d":"2020-12-11","o":29.69,"h":30.22,"l":29.68,"c":30.06,"v":17407},{"d":"2020-12-14","o":30.16,"h":30.46,"l":29.71,"c":29.71,"v":28428},{"d":"2020-12-15","o":30.06,"h":30.8,"l":29.91,"c":30.45,"v":49955},{"d":"2020-12-16","o":30.5,"h":30.94,"l":30.25,"c":30.41,"v":23587},{"d":"2020-12-17","o":30.67,"h":30.88,"l":30.22,"c":30.74,"v":21836},{"d":"2020-12-18","o":30.95,"h":31.07,"l":29.42,"c":30.18,"v":120407},{"d":"2020-12-21","o":30.04,"h":30.04,"l":29.26,"c":29.46,"v":25544},{"d":"2020-12-22","o":29.36,"h":29.59,"l":28.44,"c":28.55,"v":40273},{"d":"2020-12-23","o":28.91,"h":29.42,"l":28.55,"c":29.39,"v":17922},{"d":"2020-12-24","o":29.43,"h":29.6,"l":29.07,"c":29.35,"v":10712},{"d":"2020-12-28","o":29.5,"h":29.83,"l":29.46,"c":29.66,"v":6901},{"d":"2020-12-29","o":29.67,"h":29.67,"l":28.91,"c":29.19,"v":29252},{"d":"2020-12-30","o":29.13,"h":29.41,"l":28.88,"c":29.1,"v":18437},{"d":"2020-12-31","o":28.89,"h":29.2,"l":28.79,"c":29.04,"v":20394},{"d":"2021-01-04","o":29.26,"h":29.3,"l":28.64,"c":29.02,"v":33578},{"d":"2021-01-05","o":29.13,"h":29.56,"l":28.95,"c":29.14,"v":26162},{"d":"2021-01-06","o":29.9,"h":31.39,"l":29.85,"c":30.57,"v":50161},{"d":"2021-01-07","o":31.07,"h":31.07,"l":30.53,"c":30.54,"v":20394},{"d":"2021-01-08","o":30.67,"h":30.71,"l":29.35,"c":30.05,"v":29149},{"d":"2021-01-11","o":29.71,"h":30.15,"l":29.13,"c":29.73,"v":26986},{"d":"2021-01-12","o":29.96,"h":30.57,"l":29.81,"c":30.5,"v":25338},{"d":"2021-01-13","o":30.28,"h":30.63,"l":29.73,"c":30.08,"v":15759},{"d":"2021-01-14","o":30.26,"h":30.89,"l":29.74,"c":30.51,"v":20085},{"d":"2021-01-15","o":30.07,"h":30.43,"l":29.79,"c":30.17,"v":21733},{"d":"2021-01-19","o":30.43,"h":30.55,"l":30.08,"c":30.39,"v":26162},{"d":"2021-01-20","o":30.28,"h":30.9,"l":30.28,"c":30.63,"v":22042},{"d":"2021-01-21","o":30.18,"h":30.57,"l":29.73,"c":29.91,"v":35123},{"d":"2021-01-22","o":29.72,"h":30.48,"l":29.72,"c":30.44,"v":26883},{"d":"2021-01-25","o":30.35,"h":30.35,"l":29.14,"c":30.04,"v":29149},{"d":"2021-01-26","o":30.43,"h":30.43,"l":29.44,"c":29.62,"v":22866},{"d":"2021-01-27","o":29,"h":29.93,"l":27.92,"c":28.69,"v":45320},{"d":"2021-01-28","o":29.26,"h":29.5,"l":28.77,"c":28.85,"v":23587},{"d":"2021-01-29","o":28.97,"h":29.05,"l":28.2,"c":28.54,"v":25338},{"d":"2021-02-01","o":28.5,"h":28.61,"l":27.82,"c":28.44,"v":23896},{"d":"2021-02-02","o":28.59,"h":29.03,"l":28.42,"c":28.81,"v":13596},{"d":"2021-02-03","o":28.79,"h":28.79,"l":28.21,"c":28.55,"v":19364},{"d":"2021-02-04","o":28.69,"h":29.7,"l":28.55,"c":29.7,"v":28119},{"d":"2021-02-05","o":29.94,"h":30.17,"l":29.36,"c":30.13,"v":32651},{"d":"2021-02-08","o":30.06,"h":30.79,"l":29.81,"c":30.79,"v":29664},{"d":"2021-02-09","o":30.75,"h":30.87,"l":30.36,"c":30.62,"v":21115},{"d":"2021-02-10","o":30.87,"h":30.93,"l":30.36,"c":30.66,"v":24617},{"d":"2021-02-11","o":30.63,"h":31.02,"l":30.21,"c":30.79,"v":23690},{"d":"2021-02-12","o":30.63,"h":30.85,"l":29.96,"c":30.18,"v":15244},{"d":"2021-02-16","o":30.41,"h":30.7,"l":30,"c":30.29,"v":16789},{"d":"2021-02-17","o":30.14,"h":30.93,"l":29.97,"c":30.21,"v":12463},{"d":"2021-02-18","o":30.15,"h":30.37,"l":29.98,"c":30.01,"v":14214},{"d":"2021-02-19","o":30.15,"h":30.5,"l":30.15,"c":30.5,"v":11639},{"d":"2021-02-22","o":30.22,"h":31.07,"l":30.22,"c":30.9,"v":21424},{"d":"2021-02-23","o":30.87,"h":32.04,"l":30.63,"c":31.16,"v":21321},{"d":"2021-02-24","o":31.43,"h":31.88,"l":31.08,"c":31.28,"v":38213},{"d":"2021-02-25","o":31.53,"h":31.8,"l":31.29,"c":31.29,"v":21218},{"d":"2021-02-26","o":31.09,"h":31.6,"l":30.46,"c":30.93,"v":36359},{"d":"2021-03-01","o":31.1,"h":31.5,"l":30.95,"c":31.12,"v":23175},{"d":"2021-03-02","o":31.09,"h":31.43,"l":30.63,"c":30.93,"v":23587},{"d":"2021-03-03","o":31.22,"h":32.52,"l":30.93,"c":32.03,"v":38213},{"d":"2021-03-04","o":31.98,"h":33.17,"l":31.6,"c":31.8,"v":47277},{"d":"2021-03-05","o":32.33,"h":33.5,"l":31.84,"c":32.99,"v":37904},{"d":"2021-03-08","o":33.1,"h":34.47,"l":33.1,"c":34.25,"v":47689},{"d":"2021-03-09","o":34.14,"h":34.35,"l":33.19,"c":33.62,"v":23175},{"d":"2021-03-10","o":33.67,"h":34.89,"l":33.54,"c":34.78,"v":29870},{"d":"2021-03-11","o":34.88,"h":35.05,"l":34.09,"c":34.93,"v":26059},{"d":"2021-03-12","o":34.94,"h":35.42,"l":34.83,"c":35.05,"v":41509},{"d":"2021-03-15","o":35.3,"h":35.3,"l":33.79,"c":34.49,"v":23690},{"d":"2021-03-16","o":34.14,"h":34.24,"l":33.28,"c":33.57,"v":20806},{"d":"2021-03-17","o":33.78,"h":33.92,"l":33.21,"c":33.74,"v":21218},{"d":"2021-03-18","o":33.47,"h":34.77,"l":33.47,"c":33.8,"v":18437},{"d":"2021-03-19","o":33.57,"h":33.66,"l":32.54,"c":33.34,"v":141625},{"d":"2021-03-22","o":33.34,"h":33.63,"l":32.27,"c":32.71,"v":21527},{"d":"2021-03-23","o":32.45,"h":33.22,"l":32.09,"c":32.16,"v":16377},{"d":"2021-03-24","o":31.64,"h":33.53,"l":31.64,"c":31.97,"v":13802},{"d":"2021-03-25","o":32.21,"h":33.68,"l":31.53,"c":32.9,"v":25029},{"d":"2021-03-26","o":33.19,"h":33.32,"l":32.5,"c":33.32,"v":15759},{"d":"2021-03-29","o":32.85,"h":33.33,"l":32.59,"c":32.59,"v":15553},{"d":"2021-03-30","o":32.9,"h":33.64,"l":32.59,"c":32.87,"v":20291},{"d":"2021-03-31","o":32.76,"h":32.83,"l":32.29,"c":32.34,"v":41509},{"d":"2021-04-01","o":32.35,"h":32.91,"l":32.34,"c":32.86,"v":11330},{"d":"2021-04-05","o":33.25,"h":33.62,"l":32.82,"c":33.56,"v":20600},{"d":"2021-04-06","o":33.79,"h":34.32,"l":32.9,"c":33.08,"v":17819},{"d":"2021-04-07","o":33.16,"h":33.16,"l":32.32,"c":32.51,"v":17098},{"d":"2021-04-08","o":32.52,"h":32.71,"l":32.25,"c":32.71,"v":11845},{"d":"2021-04-09","o":32.66,"h":32.89,"l":32.36,"c":32.52,"v":17510},{"d":"2021-04-12","o":32.52,"h":33.16,"l":32.52,"c":33.1,"v":12051},{"d":"2021-04-13","o":33.22,"h":33.61,"l":32.35,"c":32.61,"v":21115},{"d":"2021-04-14","o":33.08,"h":33.25,"l":32.75,"c":32.94,"v":10609},{"d":"2021-04-15","o":32.94,"h":33.22,"l":32.52,"c":33.07,"v":11845},{"d":"2021-04-16","o":33.3,"h":33.36,"l":32.53,"c":33.01,"v":30591},{"d":"2021-04-19","o":33.01,"h":33.07,"l":32.62,"c":33.01,"v":24720},{"d":"2021-04-20","o":33.02,"h":33.17,"l":32.91,"c":33.03,"v":35638},{"d":"2021-04-21","o":33.02,"h":33.9,"l":32.9,"c":33.74,"v":33269},{"d":"2021-04-22","o":33.95,"h":33.98,"l":32.34,"c":33.67,"v":32754},{"d":"2021-04-23","o":33.96,"h":34.46,"l":33.4,"c":33.4,"v":52530},{"d":"2021-04-26","o":33.68,"h":34.47,"l":32.98,"c":33.23,"v":38316},{"d":"2021-04-27","o":33.62,"h":34.37,"l":33.01,"c":33.43,"v":38625},{"d":"2021-04-28","o":33.32,"h":34.78,"l":33.03,"c":34.57,"v":32651},{"d":"2021-04-29","o":34.82,"h":35.23,"l":34.12,"c":34.85,"v":23484},{"d":"2021-04-30","o":34.49,"h":34.53,"l":33.24,"c":34.32,"v":47174},{"d":"2021-05-03","o":34.45,"h":35.04,"l":34.33,"c":34.96,"v":28325},{"d":"2021-05-04","o":34.77,"h":35.59,"l":34.49,"c":35.08,"v":18540},{"d":"2021-05-05","o":35.01,"h":35.41,"l":34.47,"c":34.83,"v":18128},{"d":"2021-05-06","o":35,"h":36.37,"l":34.82,"c":36.32,"v":41303},{"d":"2021-05-07","o":35.97,"h":36.78,"l":35.92,"c":36.6,"v":31621},{"d":"2021-05-10","o":36.78,"h":37.15,"l":36.23,"c":36.67,"v":53972},{"d":"2021-05-11","o":36.07,"h":36.7,"l":35.96,"c":36.41,"v":32445},{"d":"2021-05-12","o":36.33,"h":36.52,"l":35.35,"c":35.35,"v":40376},{"d":"2021-05-13","o":35.33,"h":36.6,"l":35.27,"c":36.21,"v":25132},{"d":"2021-05-14","o":36.27,"h":36.79,"l":35.66,"c":36.18,"v":19467},{"d":"2021-05-17","o":35.94,"h":36.11,"l":35.56,"c":35.87,"v":19982},{"d":"2021-05-18","o":36.23,"h":36.23,"l":35.38,"c":35.52,"v":16995},{"d":"2021-05-19","o":35.16,"h":35.16,"l":34.14,"c":35,"v":40788},{"d":"2021-05-20","o":34.86,"h":35.43,"l":34.73,"c":35.1,"v":29046},{"d":"2021-05-21","o":35.46,"h":35.76,"l":35.24,"c":35.61,"v":18334},{"d":"2021-05-24","o":35.66,"h":35.66,"l":34.95,"c":35.19,"v":20497},{"d":"2021-05-25","o":35.17,"h":36.14,"l":34.01,"c":34.02,"v":23793},{"d":"2021-05-26","o":34.24,"h":35.28,"l":34.24,"c":35.11,"v":25544},{"d":"2021-05-27","o":35.46,"h":35.71,"l":35.29,"c":35.44,"v":40582},{"d":"2021-05-28","o":35.76,"h":36.09,"l":35.24,"c":36.02,"v":23381},{"d":"2021-06-01","o":36.03,"h":36.16,"l":35.52,"c":35.92,"v":28531},{"d":"2021-06-02","o":35.99,"h":36.06,"l":35.03,"c":35.42,"v":27192},{"d":"2021-06-03","o":35.41,"h":35.7,"l":35.15,"c":35.69,"v":26368},{"d":"2021-06-04","o":35.68,"h":35.68,"l":35.24,"c":35.6,"v":24205},{"d":"2021-06-07","o":35.55,"h":35.84,"l":35.19,"c":35.75,"v":18128},{"d":"2021-06-08","o":35.83,"h":35.92,"l":35.28,"c":35.6,"v":29458},{"d":"2021-06-09","o":35.59,"h":35.92,"l":35.28,"c":35.9,"v":40479},{"d":"2021-06-10","o":36.08,"h":36.14,"l":35.72,"c":35.72,"v":45629},{"d":"2021-06-11","o":35.97,"h":35.98,"l":35.65,"c":35.82,"v":18540},{"d":"2021-06-14","o":35.89,"h":35.89,"l":35.44,"c":35.59,"v":35638},{"d":"2021-06-15","o":35.81,"h":36.09,"l":35.6,"c":35.97,"v":33681},{"d":"2021-06-16","o":35.9,"h":36.26,"l":35.64,"c":36.23,"v":35741},{"d":"2021-06-17","o":36.19,"h":36.41,"l":35.87,"c":36.12,"v":39655},{"d":"2021-06-18","o":35.5,"h":36.53,"l":34.98,"c":35.13,"v":178087},{"d":"2021-06-21","o":35.45,"h":35.85,"l":35.03,"c":35.13,"v":39964},{"d":"2021-06-22","o":35.21,"h":35.65,"l":34.47,"c":35.1,"v":37698},{"d":"2021-06-23","o":35.1,"h":35.35,"l":34.85,"c":35.01,"v":24720},{"d":"2021-06-24","o":35.1,"h":35.6,"l":34.85,"c":35.5,"v":28119},{"d":"2021-06-25","o":35.29,"h":36.45,"l":35.19,"c":35.54,"v":143273},{"d":"2021-06-28","o":35.68,"h":35.71,"l":35.06,"c":35.44,"v":36771},{"d":"2021-06-29","o":35.5,"h":35.83,"l":34.95,"c":35.17,"v":36256},{"d":"2021-06-30","o":34.95,"h":35.3,"l":34.57,"c":34.9,"v":58298},{"d":"2021-07-01","o":34.98,"h":35.21,"l":34.68,"c":35.14,"v":37801},{"d":"2021-07-02","o":35.15,"h":35.39,"l":34.74,"c":34.91,"v":33990},{"d":"2021-07-06","o":34.87,"h":35.21,"l":34.22,"c":34.83,"v":48204},{"d":"2021-07-07","o":34.74,"h":35.15,"l":34.74,"c":34.95,"v":29149},{"d":"2021-07-08","o":34.43,"h":34.97,"l":34.12,"c":34.52,"v":32754},{"d":"2021-07-09","o":34.88,"h":35.13,"l":34.5,"c":35,"v":18849},{"d":"2021-07-12","o":34.86,"h":35.32,"l":34.72,"c":35.14,"v":36668},{"d":"2021-07-13","o":35.05,"h":35.31,"l":34.61,"c":34.95,"v":23793},{"d":"2021-07-14","o":34.96,"h":35.19,"l":34.72,"c":35.04,"v":19467},{"d":"2021-07-15","o":34.86,"h":35.39,"l":34.78,"c":35.34,"v":23072},{"d":"2021-07-16","o":35.5,"h":35.64,"l":35.01,"c":35.26,"v":23896},{"d":"2021-07-19","o":34.66,"h":35.41,"l":34.32,"c":34.95,"v":43878},{"d":"2021-07-20","o":34.78,"h":35.74,"l":34.52,"c":34.54,"v":60873},{"d":"2021-07-21","o":34.87,"h":35.38,"l":34.59,"c":35.02,"v":23381},{"d":"2021-07-22","o":34.83,"h":34.83,"l":34.03,"c":34.16,"v":19055},{"d":"2021-07-23","o":34.51,"h":35.07,"l":34.49,"c":34.77,"v":9476},{"d":"2021-07-26","o":34.86,"h":35.34,"l":34.75,"c":34.95,"v":18643},{"d":"2021-07-27","o":34.89,"h":35.12,"l":34.66,"c":34.69,"v":13081},{"d":"2021-07-28","o":35.03,"h":35.04,"l":34.7,"c":35.01,"v":13390},{"d":"2021-07-29","o":35.3,"h":35.3,"l":34.67,"c":35.1,"v":15553},{"d":"2021-07-30","o":35.03,"h":35.29,"l":34.93,"c":35,"v":13081},{"d":"2021-08-02","o":34.83,"h":35.24,"l":34.51,"c":34.52,"v":21218},{"d":"2021-08-03","o":34.52,"h":35.1,"l":34.52,"c":35.03,"v":18643},{"d":"2021-08-04","o":34.69,"h":35.15,"l":34.69,"c":34.94,"v":8961},{"d":"2021-08-05","o":34.98,"h":35.1,"l":34.65,"c":34.75,"v":9682},{"d":"2021-08-06","o":34.79,"h":35.48,"l":34.79,"c":35.15,"v":32960},{"d":"2021-08-09","o":34.95,"h":35.43,"l":34.94,"c":35.22,"v":18334},{"d":"2021-08-10","o":35.17,"h":35.88,"l":35.17,"c":35.67,"v":18746},{"d":"2021-08-11","o":35.62,"h":36.26,"l":35.54,"c":36.1,"v":19570},{"d":"2021-08-12","o":35.82,"h":36.25,"l":35.66,"c":35.92,"v":15553},{"d":"2021-08-13","o":36.14,"h":36.2,"l":35.96,"c":36.07,"v":9167},{"d":"2021-08-16","o":35.83,"h":35.93,"l":35.42,"c":35.45,"v":14935},{"d":"2021-08-17","o":35.41,"h":36.11,"l":34.78,"c":35.18,"v":19982},{"d":"2021-08-18","o":35,"h":36.13,"l":34.81,"c":34.86,"v":19158},{"d":"2021-08-19","o":34.67,"h":36.18,"l":34.67,"c":35.04,"v":19570},{"d":"2021-08-20","o":34.82,"h":34.94,"l":33.98,"c":34.3,"v":93215},{"d":"2021-08-23","o":34.22,"h":34.88,"l":34.22,"c":34.74,"v":9579},{"d":"2021-08-24","o":34.72,"h":34.91,"l":34.12,"c":34.34,"v":16686},{"d":"2021-08-25","o":34.23,"h":34.75,"l":34.23,"c":34.47,"v":15450},{"d":"2021-08-26","o":34.58,"h":34.84,"l":34.36,"c":34.56,"v":21733},{"d":"2021-08-27","o":34.56,"h":35.73,"l":34.56,"c":35.41,"v":22454},{"d":"2021-08-30","o":35.61,"h":35.77,"l":35.32,"c":35.39,"v":22351},{"d":"2021-08-31","o":35.4,"h":35.88,"l":35.33,"c":35.78,"v":31312},{"d":"2021-09-01","o":35.92,"h":36.49,"l":35.07,"c":36.49,"v":28943},{"d":"2021-09-02","o":36.16,"h":36.38,"l":35.82,"c":35.94,"v":14214},{"d":"2021-09-03","o":35.9,"h":35.9,"l":35.24,"c":35.45,"v":14214},{"d":"2021-09-07","o":35.43,"h":35.47,"l":35.05,"c":35.08,"v":16171},{"d":"2021-09-08","o":35.14,"h":35.29,"l":34.65,"c":34.86,"v":19982},{"d":"2021-09-09","o":34.9,"h":35.04,"l":34.58,"c":34.59,"v":27295},{"d":"2021-09-10","o":34.85,"h":34.85,"l":34.06,"c":34.06,"v":20394},{"d":"2021-09-13","o":34.38,"h":35.2,"l":34.19,"c":34.71,"v":21527},{"d":"2021-09-14","o":34.9,"h":35.13,"l":34.25,"c":34.47,"v":27913},{"d":"2021-09-15","o":34.66,"h":35.05,"l":34.4,"c":34.63,"v":41818},{"d":"2021-09-16","o":33.78,"h":33.78,"l":32.75,"c":32.79,"v":39655},{"d":"2021-09-17","o":32.93,"h":33.49,"l":32.29,"c":33.45,"v":131016},{"d":"2021-09-20","o":32.79,"h":32.79,"l":31.94,"c":32.11,"v":52736},{"d":"2021-09-21","o":32.44,"h":32.44,"l":31.78,"c":31.83,"v":28119},{"d":"2021-09-22","o":32.17,"h":32.52,"l":31.85,"c":32.05,"v":24823},{"d":"2021-09-23","o":32.2,"h":32.5,"l":32.2,"c":32.46,"v":25235},{"d":"2021-09-24","o":32.27,"h":32.99,"l":32.27,"c":32.59,"v":9785},{"d":"2021-09-27","o":32.59,"h":34.21,"l":32.28,"c":33.72,"v":26265},{"d":"2021-09-28","o":33.65,"h":33.74,"l":33.11,"c":33.12,"v":22145},{"d":"2021-09-29","o":33.16,"h":34.32,"l":33.13,"c":34.01,"v":19570},{"d":"2021-09-30","o":34.06,"h":34.25,"l":33.35,"c":33.36,"v":14626},{"d":"2021-10-01","o":33.62,"h":34.83,"l":33.17,"c":34.46,"v":19261},{"d":"2021-10-04","o":34.37,"h":34.83,"l":33.93,"c":34.16,"v":14008},{"d":"2021-10-05","o":34.47,"h":34.47,"l":33.98,"c":34.17,"v":20703},{"d":"2021-10-06","o":33.91,"h":34.22,"l":33.84,"c":34.06,"v":16892},{"d":"2021-10-07","o":34.34,"h":34.84,"l":34.06,"c":34.72,"v":27192},{"d":"2021-10-08","o":34.83,"h":35.1,"l":34.74,"c":34.81,"v":9270},{"d":"2021-10-11","o":34.95,"h":34.95,"l":34.52,"c":34.76,"v":13905},{"d":"2021-10-12","o":34.67,"h":35.07,"l":34.38,"c":34.75,"v":12051},{"d":"2021-10-13","o":34.86,"h":34.91,"l":34.58,"c":34.7,"v":12978},{"d":"2021-10-14","o":35.07,"h":35.15,"l":34.7,"c":34.9,"v":13287},{"d":"2021-10-15","o":35.21,"h":35.43,"l":34.68,"c":34.85,"v":24720},{"d":"2021-10-18","o":34.69,"h":34.77,"l":34.51,"c":34.55,"v":7107},{"d":"2021-10-19","o":34.87,"h":34.87,"l":34.3,"c":34.57,"v":9682},{"d":"2021-10-20","o":34.19,"h":35.11,"l":34.19,"c":34.82,"v":21733},{"d":"2021-10-21","o":34.95,"h":34.95,"l":34.75,"c":34.85,"v":8343},{"d":"2021-10-22","o":35.01,"h":35.01,"l":34.47,"c":34.66,"v":5562},{"d":"2021-10-25","o":35.1,"h":35.12,"l":34.35,"c":34.9,"v":13699},{"d":"2021-10-26","o":34.39,"h":34.99,"l":34.39,"c":34.66,"v":10815},{"d":"2021-10-27","o":34.5,"h":34.64,"l":34.07,"c":34.26,"v":9476},{"d":"2021-10-28","o":34.46,"h":34.83,"l":34.05,"c":34.47,"v":11021},{"d":"2021-10-29","o":34.58,"h":34.98,"l":34.24,"c":34.81,"v":17098},{"d":"2021-11-01","o":34.48,"h":35.39,"l":34.48,"c":35.29,"v":14935},{"d":"2021-11-02","o":35.51,"h":35.72,"l":34.75,"c":35.14,"v":14420},{"d":"2021-11-03","o":34.91,"h":36.86,"l":34.91,"c":36.39,"v":17407},{"d":"2021-11-04","o":36.67,"h":36.67,"l":35.42,"c":35.68,"v":12463},{"d":"2021-11-05","o":36.02,"h":37.13,"l":35.71,"c":36.8,"v":40067},{"d":"2021-11-08","o":36.73,"h":36.78,"l":35.95,"c":36.4,"v":12257},{"d":"2021-11-09","o":36.25,"h":36.25,"l":35.5,"c":36.21,"v":12978},{"d":"2021-11-10","o":35.93,"h":36.35,"l":35.93,"c":36.03,"v":8034},{"d":"2021-11-11","o":36.4,"h":36.79,"l":36.28,"c":36.68,"v":8549},{"d":"2021-11-12","o":36.64,"h":36.64,"l":35.72,"c":35.72,"v":12875},{"d":"2021-11-15","o":35.99,"h":36.31,"l":35.5,"c":36.21,"v":10609},{"d":"2021-11-16","o":35.84,"h":36.13,"l":35.58,"c":35.78,"v":13184},{"d":"2021-11-17","o":35.68,"h":35.68,"l":34.96,"c":35.11,"v":17098},{"d":"2021-11-18","o":34.83,"h":35.7,"l":34.57,"c":35.66,"v":23793},{"d":"2021-11-19","o":35.23,"h":35.59,"l":34.98,"c":34.98,"v":9270},{"d":"2021-11-22","o":35.36,"h":35.98,"l":34.71,"c":35.04,"v":15244},{"d":"2021-11-23","o":35.37,"h":36.41,"l":35.31,"c":36.41,"v":19467},{"d":"2021-11-24","o":35.98,"h":36.4,"l":35.62,"c":35.77,"v":7931},{"d":"2021-11-26","o":35.01,"h":35.66,"l":34.04,"c":34.35,"v":18025},{"d":"2021-11-29","o":35.06,"h":35.12,"l":33.84,"c":33.84,"v":14832},{"d":"2021-11-30","o":33.84,"h":34.52,"l":33.5,"c":33.5,"v":25029},{"d":"2021-12-01","o":34.13,"h":36,"l":33.21,"c":33.26,"v":18128},{"d":"2021-12-02","o":33.72,"h":34.23,"l":33.62,"c":34.09,"v":13390},{"d":"2021-12-03","o":34.37,"h":34.37,"l":33.47,"c":33.99,"v":19776},{"d":"2021-12-06","o":34.09,"h":34.75,"l":33.5,"c":34.39,"v":17613},{"d":"2021-12-07","o":34.62,"h":34.77,"l":34.26,"c":34.47,"v":7725},{"d":"2021-12-08","o":34.31,"h":34.93,"l":34.04,"c":34.17,"v":8652},{"d":"2021-12-09","o":34.29,"h":34.29,"l":33.73,"c":33.73,"v":19158},{"d":"2021-12-10","o":33.73,"h":34.21,"l":33.35,"c":33.64,"v":8137},{"d":"2021-12-13","o":33.79,"h":34.01,"l":33.46,"c":33.6,"v":13287},{"d":"2021-12-14","o":33.24,"h":34.48,"l":33.21,"c":33.29,"v":47483},{"d":"2021-12-15","o":33.9,"h":35.07,"l":33.47,"c":35.07,"v":39140},{"d":"2021-12-16","o":35.13,"h":35.87,"l":33.97,"c":34.72,"v":24514},{"d":"2021-12-17","o":34.85,"h":34.85,"l":33.88,"c":34.03,"v":40376},{"d":"2021-12-20","o":33.61,"h":33.67,"l":32.77,"c":33.44,"v":27707},{"d":"2021-12-21","o":33.91,"h":34.27,"l":33.06,"c":33.88,"v":21836},{"d":"2021-12-22","o":33.7,"h":34.59,"l":33.42,"c":34.25,"v":14420},{"d":"2021-12-23","o":34.5,"h":35.04,"l":33.89,"c":34.2,"v":14420},{"d":"2021-12-27","o":34.71,"h":34.71,"l":34,"c":34.46,"v":9373},{"d":"2021-12-28","o":34.37,"h":34.77,"l":34.23,"c":34.37,"v":10609},{"d":"2021-12-29","o":34.47,"h":34.79,"l":33.79,"c":34.5,"v":7931},{"d":"2021-12-30","o":34.4,"h":34.4,"l":33.95,"c":33.95,"v":7107},{"d":"2021-12-31","o":34.18,"h":34.62,"l":33.6,"c":34.2,"v":14729},{"d":"2022-01-03","o":34.15,"h":34.79,"l":34.15,"c":34.74,"v":17716},{"d":"2022-01-04","o":34.71,"h":35.04,"l":34.43,"c":34.57,"v":12257},{"d":"2022-01-05","o":34.6,"h":35.28,"l":34.42,"c":34.62,"v":19261},{"d":"2022-01-06","o":34.64,"h":35.81,"l":34.45,"c":35.17,"v":18643},{"d":"2022-01-07","o":35.27,"h":35.91,"l":34.8,"c":35.42,"v":17716},{"d":"2022-01-10","o":35.59,"h":35.59,"l":34.49,"c":34.95,"v":37080},{"d":"2022-01-11","o":34.95,"h":34.95,"l":34,"c":34.71,"v":31518},{"d":"2022-01-12","o":34.75,"h":35.04,"l":34,"c":34.6,"v":37595},{"d":"2022-01-13","o":34.75,"h":35.18,"l":34.48,"c":34.89,"v":44393},{"d":"2022-01-14","o":34.51,"h":35.6,"l":34.32,"c":35.22,"v":41303},{"d":"2022-01-18","o":35.05,"h":35.68,"l":35.05,"c":35.1,"v":22660},{"d":"2022-01-19","o":35.21,"h":35.43,"l":34.61,"c":34.78,"v":31415},{"d":"2022-01-20","o":34.8,"h":34.83,"l":32.43,"c":32.72,"v":103618},{"d":"2022-01-21","o":32.5,"h":34.05,"l":32.34,"c":33.61,"v":83945},{"d":"2022-01-24","o":33.25,"h":35.5,"l":32.73,"c":35.39,"v":52839},{"d":"2022-01-25","o":35.14,"h":35.15,"l":34.13,"c":34.84,"v":26677},{"d":"2022-01-26","o":35.01,"h":35.47,"l":34.19,"c":34.79,"v":29973},{"d":"2022-01-27","o":34.74,"h":35.19,"l":34.3,"c":34.36,"v":29149},{"d":"2022-01-28","o":34.08,"h":34.29,"l":33.15,"c":33.94,"v":21733},{"d":"2022-01-31","o":33.88,"h":34.35,"l":33.74,"c":34.35,"v":25750},{"d":"2022-02-01","o":34.33,"h":34.38,"l":33.78,"c":34.18,"v":43054},{"d":"2022-02-02","o":34.21,"h":34.38,"l":33.88,"c":34.1,"v":20497},{"d":"2022-02-03","o":34.1,"h":34.51,"l":33.99,"c":34.29,"v":23896},{"d":"2022-02-04","o":34.09,"h":34.76,"l":34.08,"c":34.58,"v":24205},{"d":"2022-02-07","o":34.48,"h":34.8,"l":34.34,"c":34.57,"v":17510},{"d":"2022-02-08","o":34.53,"h":34.94,"l":34.43,"c":34.89,"v":20291},{"d":"2022-02-09","o":35,"h":35,"l":33.98,"c":34.18,"v":20085},{"d":"2022-02-10","o":34.21,"h":34.35,"l":33.8,"c":34.03,"v":23690},{"d":"2022-02-11","o":34.05,"h":34.35,"l":33.73,"c":34.19,"v":13905},{"d":"2022-02-14","o":34.22,"h":34.22,"l":33.55,"c":33.84,"v":8858},{"d":"2022-02-15","o":34.17,"h":34.47,"l":34,"c":34.39,"v":13081},{"d":"2022-02-16","o":34.23,"h":34.71,"l":33.83,"c":34.07,"v":15244},{"d":"2022-02-17","o":33.78,"h":34.06,"l":33.52,"c":33.84,"v":22557},{"d":"2022-02-18","o":33.75,"h":34.29,"l":33.75,"c":34,"v":21836},{"d":"2022-02-22","o":33.92,"h":34.21,"l":33.71,"c":33.89,"v":17098},{"d":"2022-02-23","o":33.79,"h":33.94,"l":33.28,"c":33.47,"v":15141},{"d":"2022-02-24","o":33.02,"h":33.27,"l":32.05,"c":33.03,"v":31312},{"d":"2022-02-25","o":33.52,"h":34.12,"l":33.26,"c":33.98,"v":18025},{"d":"2022-02-28","o":33.97,"h":33.97,"l":32.95,"c":33.35,"v":28428},{"d":"2022-03-01","o":33.29,"h":33.29,"l":31.76,"c":32.41,"v":55311},{"d":"2022-03-02","o":32.82,"h":33.78,"l":31.84,"c":33.59,"v":26677},{"d":"2022-03-03","o":33.7,"h":34.08,"l":33.54,"c":33.87,"v":17098},{"d":"2022-03-04","o":33.56,"h":33.92,"l":33.4,"c":33.75,"v":15450},{"d":"2022-03-07","o":33.83,"h":33.83,"l":32.88,"c":33,"v":19158},{"d":"2022-03-08","o":32.92,"h":33.23,"l":32.61,"c":32.61,"v":24514},{"d":"2022-03-09","o":33.05,"h":33.41,"l":33,"c":33.1,"v":12772},{"d":"2022-03-10","o":32.92,"h":33.38,"l":32.33,"c":33.01,"v":12875},{"d":"2022-03-11","o":33.4,"h":33.8,"l":32.89,"c":33.02,"v":16171},{"d":"2022-03-14","o":33.23,"h":33.74,"l":33.06,"c":33.3,"v":14214},{"d":"2022-03-15","o":33.68,"h":33.77,"l":33.08,"c":33.15,"v":20806},{"d":"2022-03-16","o":33.41,"h":33.41,"l":32.84,"c":33.11,"v":18849},{"d":"2022-03-17","o":32.95,"h":33.14,"l":32.91,"c":32.98,"v":14523},{"d":"2022-03-18","o":33.52,"h":33.52,"l":32.26,"c":32.81,"v":55105},{"d":"2022-03-21","o":32.97,"h":32.97,"l":32.34,"c":32.41,"v":15450},{"d":"2022-03-22","o":32.76,"h":32.86,"l":32.39,"c":32.71,"v":22763},{"d":"2022-03-23","o":32.46,"h":32.62,"l":31.87,"c":32.04,"v":18746},{"d":"2022-03-24","o":32.18,"h":32.18,"l":31.72,"c":32.06,"v":14008},{"d":"2022-03-25","o":31.95,"h":32.76,"l":31.95,"c":32.39,"v":15656},{"d":"2022-03-28","o":32.29,"h":32.29,"l":31.68,"c":31.9,"v":10712},{"d":"2022-03-29","o":32.23,"h":32.5,"l":31.76,"c":32.16,"v":15965},{"d":"2022-03-30","o":32.28,"h":32.55,"l":31.41,"c":31.43,"v":21424},{"d":"2022-03-31","o":31.44,"h":31.76,"l":31.19,"c":31.48,"v":22866},{"d":"2022-04-01","o":31.44,"h":31.75,"l":31.2,"c":31.32,"v":14729},{"d":"2022-04-04","o":31.23,"h":31.23,"l":30.48,"c":30.9,"v":18025},{"d":"2022-04-05","o":31.04,"h":31.14,"l":30.48,"c":30.79,"v":24411},{"d":"2022-04-06","o":30.73,"h":30.84,"l":30.47,"c":30.6,"v":17819},{"d":"2022-04-07","o":30.55,"h":30.65,"l":30.21,"c":30.29,"v":14317},{"d":"2022-04-08","o":30.33,"h":31.17,"l":30.26,"c":30.48,"v":23484},{"d":"2022-04-11","o":30.42,"h":30.88,"l":30.29,"c":30.36,"v":15656},{"d":"2022-04-12","o":30.46,"h":30.85,"l":30.35,"c":30.5,"v":13905},{"d":"2022-04-13","o":30.36,"h":31.01,"l":30.36,"c":30.61,"v":8446},{"d":"2022-04-14","o":30.53,"h":30.59,"l":30.35,"c":30.51,"v":14523},{"d":"2022-04-18","o":30.35,"h":30.83,"l":30.34,"c":30.4,"v":14317},{"d":"2022-04-19","o":30.51,"h":30.97,"l":30.49,"c":30.73,"v":11845},{"d":"2022-04-20","o":30.97,"h":31.55,"l":30.74,"c":30.97,"v":11845},{"d":"2022-04-21","o":31.07,"h":31.5,"l":31.04,"c":31.07,"v":22248},{"d":"2022-04-22","o":31.14,"h":31.14,"l":30.29,"c":30.3,"v":17716},{"d":"2022-04-25","o":30.24,"h":30.56,"l":29.61,"c":30.37,"v":28634},{"d":"2022-04-26","o":30.41,"h":30.42,"l":30.09,"c":30.09,"v":26883},{"d":"2022-04-27","o":30.16,"h":30.59,"l":29.96,"c":30.2,"v":23072},{"d":"2022-04-28","o":30.47,"h":31.15,"l":30.21,"c":31.14,"v":22454},{"d":"2022-04-29","o":31.14,"h":31.17,"l":30.28,"c":30.39,"v":29458},{"d":"2022-05-02","o":30.62,"h":31.05,"l":30.1,"c":30.2,"v":26677},{"d":"2022-05-03","o":30.17,"h":30.48,"l":30.1,"c":30.47,"v":13390},{"d":"2022-05-04","o":30.24,"h":31.54,"l":30.19,"c":31.44,"v":19467},{"d":"2022-05-05","o":31.24,"h":31.36,"l":30.71,"c":31.1,"v":23381},{"d":"2022-05-06","o":31.08,"h":31.2,"l":30.65,"c":31,"v":26883},{"d":"2022-05-09","o":30.8,"h":31.49,"l":30.21,"c":31.49,"v":22866},{"d":"2022-05-10","o":31.4,"h":32.28,"l":30.75,"c":30.96,"v":13081},{"d":"2022-05-11","o":31.03,"h":31.77,"l":30.83,"c":30.86,"v":18128},{"d":"2022-05-12","o":31.07,"h":31.07,"l":30.35,"c":30.86,"v":16068},{"d":"2022-05-13","o":30.98,"h":30.98,"l":30.11,"c":30.27,"v":18025},{"d":"2022-05-16","o":30.24,"h":30.55,"l":30.09,"c":30.41,"v":22763},{"d":"2022-05-17","o":30.7,"h":31.04,"l":30.58,"c":30.94,"v":10506},{"d":"2022-05-18","o":30.83,"h":31.45,"l":30.71,"c":30.93,"v":30076},{"d":"2022-05-19","o":30.78,"h":31.01,"l":30.28,"c":30.36,"v":32445},{"d":"2022-05-20","o":30.5,"h":30.79,"l":30.2,"c":30.65,"v":20909},{"d":"2022-05-23","o":30.97,"h":31.55,"l":30.77,"c":31.13,"v":24308},{"d":"2022-05-24","o":31.07,"h":31.44,"l":30.82,"c":31.33,"v":13905},{"d":"2022-05-25","o":31.69,"h":31.7,"l":31.27,"c":31.5,"v":20188},{"d":"2022-05-26","o":31.78,"h":32.08,"l":31.5,"c":31.84,"v":21733},{"d":"2022-05-27","o":32.11,"h":32.33,"l":32,"c":32.28,"v":17201},{"d":"2022-05-31","o":32.04,"h":32.62,"l":31.6,"c":32.17,"v":69628},{"d":"2022-06-01","o":32.17,"h":32.19,"l":31.7,"c":31.95,"v":9476},{"d":"2022-06-02","o":31.84,"h":32.41,"l":31.74,"c":32.33,"v":14523},{"d":"2022-06-03","o":32.33,"h":32.34,"l":31.81,"c":31.95,"v":16892},{"d":"2022-06-06","o":32.03,"h":32.4,"l":31.92,"c":31.93,"v":18643},{"d":"2022-06-07","o":31.64,"h":32.26,"l":31.64,"c":31.83,"v":17819},{"d":"2022-06-08","o":32.79,"h":32.79,"l":31.19,"c":31.39,"v":19467},{"d":"2022-06-09","o":31.24,"h":31.46,"l":30.73,"c":30.84,"v":14317},{"d":"2022-06-10","o":30.46,"h":31.04,"l":30.11,"c":30.21,"v":16480},{"d":"2022-06-13","o":29.96,"h":30.81,"l":29.7,"c":30.27,"v":33166},{"d":"2022-06-14","o":30.1,"h":30.4,"l":29.97,"c":30.3,"v":19261},{"d":"2022-06-15","o":30.68,"h":31.86,"l":30.37,"c":30.63,"v":27398},{"d":"2022-06-16","o":30.53,"h":31.07,"l":29.71,"c":30.91,"v":53251},{"d":"2022-06-17","o":30.92,"h":31.5,"l":30.34,"c":30.5,"v":94039},{"d":"2022-06-21","o":30.91,"h":31.29,"l":30.51,"c":31.25,"v":16686},{"d":"2022-06-22","o":31.32,"h":31.5,"l":30.59,"c":31.34,"v":20394},{"d":"2022-06-23","o":31.48,"h":31.59,"l":31.1,"c":31.23,"v":27501},{"d":"2022-06-24","o":31.55,"h":31.99,"l":30.91,"c":31.55,"v":56238},{"d":"2022-06-27","o":31.81,"h":32.28,"l":30.9,"c":31.4,"v":28943},{"d":"2022-06-28","o":31.37,"h":31.79,"l":31.04,"c":31.17,"v":10918},{"d":"2022-06-29","o":31.19,"h":31.19,"l":30.76,"c":30.89,"v":10609},{"d":"2022-06-30","o":30.55,"h":31.03,"l":30.44,"c":30.88,"v":14935},{"d":"2022-07-01","o":30.69,"h":31.46,"l":30.69,"c":31.37,"v":22969},{"d":"2022-07-05","o":31.04,"h":31.21,"l":30.48,"c":31.17,"v":20600},{"d":"2022-07-06","o":31.17,"h":32.03,"l":30.78,"c":30.94,"v":16377},{"d":"2022-07-07","o":30.75,"h":31.19,"l":30.64,"c":30.72,"v":12463},{"d":"2022-07-08","o":30.86,"h":30.86,"l":30.48,"c":30.71,"v":23072},{"d":"2022-07-11","o":30.77,"h":30.77,"l":30.4,"c":30.55,"v":9785},{"d":"2022-07-12","o":30.73,"h":30.83,"l":30.64,"c":30.78,"v":12154},{"d":"2022-07-13","o":30.49,"h":30.59,"l":30.19,"c":30.44,"v":9270},{"d":"2022-07-14","o":30.1,"h":30.1,"l":29.63,"c":29.87,"v":9270},{"d":"2022-07-15","o":30.35,"h":31.49,"l":29.85,"c":31.45,"v":54487},{"d":"2022-07-18","o":31.43,"h":32.04,"l":30.67,"c":30.85,"v":17304},{"d":"2022-07-19","o":31.19,"h":32.04,"l":30.82,"c":31.63,"v":28737},{"d":"2022-07-20","o":31.28,"h":32.03,"l":30.93,"c":31.59,"v":28016},{"d":"2022-07-21","o":31.53,"h":31.76,"l":31.27,"c":31.69,"v":15656},{"d":"2022-07-22","o":31.34,"h":31.79,"l":30.93,"c":31.14,"v":18643},{"d":"2022-07-25","o":31.29,"h":32,"l":31.22,"c":31.83,"v":20909},{"d":"2022-07-26","o":31.92,"h":32.37,"l":31.7,"c":32.24,"v":13184},{"d":"2022-07-27","o":32.31,"h":32.78,"l":31.94,"c":32.53,"v":22248},{"d":"2022-07-28","o":32.61,"h":32.72,"l":32.18,"c":32.52,"v":12360},{"d":"2022-07-29","o":32.73,"h":32.82,"l":32.49,"c":32.57,"v":14832},{"d":"2022-08-01","o":32.62,"h":33.03,"l":32.6,"c":32.83,"v":14214},{"d":"2022-08-02","o":32.8,"h":32.82,"l":32.33,"c":32.42,"v":7725},{"d":"2022-08-03","o":32.26,"h":33.35,"l":32.09,"c":33.04,"v":44805},{"d":"2022-08-04","o":32.75,"h":33.35,"l":32.21,"c":32.6,"v":15244},{"d":"2022-08-05","o":32.42,"h":33.1,"l":32.42,"c":32.72,"v":11948},{"d":"2022-08-08","o":33.12,"h":33.31,"l":32.21,"c":32.79,"v":17407},{"d":"2022-08-09","o":32.76,"h":33.16,"l":32.67,"c":33.16,"v":11948},{"d":"2022-08-10","o":33.29,"h":33.3,"l":32.76,"c":33.08,"v":12154},{"d":"2022-08-11","o":33.22,"h":33.74,"l":32.97,"c":33.56,"v":13081},{"d":"2022-08-12","o":33.76,"h":34.35,"l":32.77,"c":34.19,"v":31003},{"d":"2022-08-15","o":34.09,"h":34.54,"l":33.72,"c":34.54,"v":15038},{"d":"2022-08-16","o":34.71,"h":34.91,"l":34.56,"c":34.65,"v":11227},{"d":"2022-08-17","o":34.67,"h":34.9,"l":34.12,"c":34.33,"v":9167},{"d":"2022-08-18","o":33.83,"h":34.68,"l":33.83,"c":34.68,"v":9064},{"d":"2022-08-19","o":34.33,"h":34.33,"l":33.27,"c":33.62,"v":25235},{"d":"2022-08-22","o":33.46,"h":33.84,"l":33.04,"c":33.22,"v":24720},{"d":"2022-08-23","o":33.65,"h":33.78,"l":32.69,"c":32.71,"v":11948},{"d":"2022-08-24","o":32.53,"h":32.83,"l":32.39,"c":32.52,"v":7519},{"d":"2022-08-25","o":34.53,"h":34.53,"l":32.08,"c":32.86,"v":10094},{"d":"2022-08-26","o":32.17,"h":32.62,"l":32.07,"c":32.18,"v":10403},{"d":"2022-08-29","o":32.38,"h":32.38,"l":31.62,"c":31.84,"v":13596},{"d":"2022-08-30","o":31.82,"h":31.82,"l":31.31,"c":31.47,"v":9373},{"d":"2022-08-31","o":31.08,"h":31.41,"l":30.66,"c":31.17,"v":26265},{"d":"2022-09-01","o":31.06,"h":31.3,"l":30.77,"c":31.3,"v":10300},{"d":"2022-09-02","o":31.33,"h":31.33,"l":30.39,"c":30.54,"v":14523},{"d":"2022-09-06","o":31.5,"h":31.5,"l":30.35,"c":30.83,"v":16171},{"d":"2022-09-07","o":31.45,"h":32.21,"l":31.03,"c":31.6,"v":25235},{"d":"2022-09-08","o":31.28,"h":31.54,"l":30.59,"c":31.46,"v":8755},{"d":"2022-09-09","o":31.79,"h":31.79,"l":31.05,"c":31.67,"v":14523},{"d":"2022-09-12","o":31.79,"h":31.99,"l":31.41,"c":31.44,"v":14729},{"d":"2022-09-13","o":31.34,"h":31.81,"l":31.02,"c":31.3,"v":18540},{"d":"2022-09-14","o":31.49,"h":31.75,"l":31.1,"c":31.74,"v":26162},{"d":"2022-09-15","o":31.85,"h":33.01,"l":31.37,"c":31.66,"v":38728},{"d":"2022-09-16","o":31.8,"h":32.88,"l":30.78,"c":32.64,"v":66600},{"d":"2022-09-19","o":32.08,"h":32.37,"l":31.16,"c":32.06,"v":21300},{"d":"2022-09-20","o":31.51,"h":31.97,"l":31.16,"c":31.75,"v":15800},{"d":"2022-09-21","o":31.78,"h":32.59,"l":31.47,"c":31.76,"v":19300},{"d":"2022-09-22","o":31.68,"h":31.68,"l":31.02,"c":31.23,"v":13500},{"d":"2022-09-23","o":30.98,"h":31.09,"l":30.63,"c":30.95,"v":14900},{"d":"2022-09-26","o":30.85,"h":31.17,"l":30.51,"c":30.72,"v":30000},{"d":"2022-09-27","o":30.86,"h":30.9,"l":30.01,"c":30.18,"v":12200},{"d":"2022-09-28","o":30.33,"h":30.69,"l":29.9,"c":30.28,"v":28900},{"d":"2022-09-29","o":30.16,"h":30.16,"l":29.61,"c":29.98,"v":13000},{"d":"2022-09-30","o":29.82,"h":30.14,"l":28.68,"c":28.82,"v":44800},{"d":"2022-10-03","o":29.22,"h":29.82,"l":29.22,"c":29.74,"v":18400},{"d":"2022-10-04","o":29.87,"h":30.8,"l":29.87,"c":30.8,"v":22900},{"d":"2022-10-05","o":30.88,"h":30.88,"l":29.98,"c":30.44,"v":13200},{"d":"2022-10-06","o":30.42,"h":30.6,"l":29.73,"c":29.75,"v":14400},{"d":"2022-10-07","o":29.54,"h":29.54,"l":28.77,"c":28.93,"v":20000},{"d":"2022-10-10","o":29,"h":29.44,"l":28.5,"c":29.14,"v":22500},{"d":"2022-10-11","o":28.99,"h":29.48,"l":28.96,"c":29.14,"v":13400},{"d":"2022-10-12","o":29.29,"h":29.46,"l":29.01,"c":29.1,"v":10800},{"d":"2022-10-13","o":28.99,"h":30.55,"l":28.95,"c":30.47,"v":25800},{"d":"2022-10-14","o":30.42,"h":30.8,"l":29.99,"c":30.37,"v":19600},{"d":"2022-10-17","o":30.63,"h":31,"l":30.53,"c":30.97,"v":25700},{"d":"2022-10-18","o":31.02,"h":31.29,"l":30.27,"c":30.73,"v":17400},{"d":"2022-10-19","o":30.43,"h":31.08,"l":30.23,"c":30.79,"v":18900},{"d":"2022-10-20","o":30.4,"h":31.05,"l":29.82,"c":30.09,"v":16000},{"d":"2022-10-21","o":30.27,"h":30.91,"l":29.85,"c":30.85,"v":22300},{"d":"2022-10-24","o":30.92,"h":31.02,"l":30.73,"c":30.96,"v":13500},{"d":"2022-10-25","o":30.72,"h":31.49,"l":30.25,"c":31.35,"v":26300},{"d":"2022-10-26","o":31.58,"h":31.58,"l":30.78,"c":30.89,"v":19900},{"d":"2022-10-27","o":31.26,"h":32.14,"l":30.98,"c":32.01,"v":22600},{"d":"2022-10-28","o":32.33,"h":34.35,"l":32.07,"c":34.26,"v":40900},{"d":"2022-10-31","o":34.26,"h":35.25,"l":32.63,"c":34.82,"v":38400},{"d":"2022-11-01","o":35,"h":35.2,"l":34.36,"c":34.46,"v":21200},{"d":"2022-11-02","o":34.35,"h":34.9,"l":33.78,"c":33.8,"v":21100},{"d":"2022-11-03","o":33.43,"h":33.98,"l":33.4,"c":33.83,"v":7000},{"d":"2022-11-04","o":33.17,"h":34.53,"l":33.17,"c":34.4,"v":17600},{"d":"2022-11-07","o":34.44,"h":34.44,"l":33.85,"c":34.31,"v":13500},{"d":"2022-11-08","o":34.47,"h":34.76,"l":33.88,"c":34.29,"v":17300},{"d":"2022-11-09","o":34.28,"h":34.37,"l":33.47,"c":34.16,"v":17000},{"d":"2022-11-10","o":34.77,"h":35.9,"l":34.65,"c":35.62,"v":39400},{"d":"2022-11-11","o":35.59,"h":35.66,"l":34.69,"c":34.99,"v":13700},{"d":"2022-11-14","o":34.29,"h":35.04,"l":34.29,"c":34.77,"v":12700},{"d":"2022-11-15","o":34.9,"h":35.58,"l":34.9,"c":35.23,"v":17400},{"d":"2022-11-16","o":34.84,"h":35.59,"l":34.65,"c":35.45,"v":18200},{"d":"2022-11-17","o":35.17,"h":35.85,"l":35.06,"c":35.56,"v":25200},{"d":"2022-11-18","o":36.05,"h":36.34,"l":35.02,"c":35.57,"v":23700},{"d":"2022-11-21","o":35.28,"h":35.74,"l":35.28,"c":35.52,"v":14000},{"d":"2022-11-22","o":35.47,"h":35.62,"l":35,"c":35.62,"v":32800},{"d":"2022-11-23","o":35.35,"h":36.51,"l":34.67,"c":35.38,"v":10000},{"d":"2022-11-25","o":35.9,"h":35.9,"l":35.39,"c":35.39,"v":3800},{"d":"2022-11-28","o":35,"h":35.29,"l":34.38,"c":34.79,"v":14300},{"d":"2022-11-29","o":35.15,"h":35.36,"l":34.85,"c":35.09,"v":16700},{"d":"2022-11-30","o":35.05,"h":35.3,"l":34.3,"c":35.17,"v":46000},{"d":"2022-12-01","o":34.9,"h":35.08,"l":34.74,"c":35.07,"v":11100},{"d":"2022-12-02","o":34.87,"h":35.42,"l":34.27,"c":35.23,"v":12700},{"d":"2022-12-05","o":34.97,"h":34.97,"l":34.05,"c":34.33,"v":26400},{"d":"2022-12-06","o":34.09,"h":34.62,"l":33.63,"c":34.59,"v":32400},{"d":"2022-12-07","o":34.77,"h":34.89,"l":33.92,"c":34.09,"v":14600},{"d":"2022-12-08","o":34.12,"h":34.73,"l":33.34,"c":33.65,"v":15500},{"d":"2022-12-09","o":33.46,"h":33.5,"l":33.27,"c":33.43,"v":8900},{"d":"2022-12-12","o":33.18,"h":34.07,"l":33.05,"c":33.84,"v":18900},{"d":"2022-12-13","o":34.53,"h":35.41,"l":33.41,"c":34.66,"v":67600},{"d":"2022-12-14","o":34.4,"h":34.86,"l":34.02,"c":34.19,"v":37100},{"d":"2022-12-15","o":34.12,"h":34.7,"l":33.24,"c":33.45,"v":21400},{"d":"2022-12-16","o":32.91,"h":34.58,"l":32.42,"c":34.4,"v":103000},{"d":"2022-12-19","o":34.25,"h":34.25,"l":33.55,"c":33.82,"v":31000},{"d":"2022-12-20","o":33.79,"h":33.81,"l":33.55,"c":33.56,"v":14000},{"d":"2022-12-21","o":34.31,"h":34.62,"l":34.08,"c":34.53,"v":18600},{"d":"2022-12-22","o":34.16,"h":34.16,"l":33.33,"c":33.96,"v":21300},{"d":"2022-12-23","o":34.23,"h":34.49,"l":34.17,"c":34.35,"v":9200},{"d":"2022-12-27","o":34.65,"h":34.94,"l":34.31,"c":34.51,"v":23300},{"d":"2022-12-28","o":34.8,"h":34.81,"l":33.84,"c":33.91,"v":21000},{"d":"2022-12-29","o":34.07,"h":34.19,"l":33.88,"c":34.19,"v":18400},{"d":"2022-12-30","o":34.2,"h":34.28,"l":33.75,"c":33.9,"v":17300},{"d":"2023-01-03","o":33.92,"h":34.2,"l":33.56,"c":33.98,"v":20300},{"d":"2023-01-04","o":33.98,"h":34.49,"l":33.67,"c":33.84,"v":12900},{"d":"2023-01-05","o":33.64,"h":33.69,"l":33.18,"c":33.37,"v":11100},{"d":"2023-01-06","o":33.59,"h":33.72,"l":33.44,"c":33.6,"v":20500},{"d":"2023-01-09","o":33.52,"h":33.81,"l":33.26,"c":33.48,"v":12600},{"d":"2023-01-10","o":33.53,"h":33.87,"l":33.17,"c":33.35,"v":15700},{"d":"2023-01-11","o":33.24,"h":33.48,"l":33.17,"c":33.38,"v":11500},{"d":"2023-01-12","o":33.6,"h":33.98,"l":33.07,"c":33.78,"v":16100},{"d":"2023-01-13","o":33.94,"h":33.95,"l":33.34,"c":33.73,"v":19700},{"d":"2023-01-17","o":33.5,"h":33.67,"l":33.1,"c":33.2,"v":15400},{"d":"2023-01-18","o":33.29,"h":33.29,"l":32.64,"c":32.69,"v":24600},{"d":"2023-01-19","o":32.59,"h":33.33,"l":32.52,"c":33.22,"v":35700},{"d":"2023-01-20","o":33.45,"h":33.46,"l":33.02,"c":33.44,"v":19900},{"d":"2023-01-23","o":33.53,"h":33.71,"l":33.14,"c":33.4,"v":12500},{"d":"2023-01-24","o":33.47,"h":33.5,"l":33.11,"c":33.27,"v":10600},{"d":"2023-01-25","o":32.93,"h":32.93,"l":32.55,"c":32.87,"v":9300},{"d":"2023-01-26","o":33.14,"h":33.14,"l":32.38,"c":32.96,"v":12300},{"d":"2023-01-27","o":33,"h":33,"l":32.57,"c":32.86,"v":11100},{"d":"2023-01-30","o":32.84,"h":32.93,"l":32.42,"c":32.74,"v":17900},{"d":"2023-01-31","o":32.7,"h":33.15,"l":32.67,"c":32.91,"v":22000},{"d":"2023-02-01","o":32.96,"h":32.96,"l":32.36,"c":32.41,"v":22000},{"d":"2023-02-02","o":32.41,"h":32.84,"l":32.09,"c":32.44,"v":33400},{"d":"2023-02-03","o":32.01,"h":32.75,"l":32.01,"c":32.41,"v":20800},{"d":"2023-02-06","o":32.35,"h":32.35,"l":31.43,"c":31.58,"v":19700},{"d":"2023-02-07","o":31.75,"h":31.75,"l":31.15,"c":31.34,"v":40400},{"d":"2023-02-08","o":31.35,"h":31.39,"l":30.96,"c":31.07,"v":19900},{"d":"2023-02-09","o":31.18,"h":31.18,"l":30.73,"c":30.96,"v":24600},{"d":"2023-02-10","o":30.84,"h":31.18,"l":30.6,"c":31.05,"v":45600},{"d":"2023-02-13","o":31.11,"h":31.19,"l":30.89,"c":31,"v":39100},{"d":"2023-02-14","o":31.06,"h":31.28,"l":30.78,"c":30.82,"v":45800},{"d":"2023-02-15","o":30.51,"h":31.3,"l":30.5,"c":31.11,"v":21600},{"d":"2023-02-16","o":30.85,"h":31.1,"l":30.76,"c":30.96,"v":30200},{"d":"2023-02-17","o":31.09,"h":31.39,"l":30.86,"c":31.34,"v":60800},{"d":"2023-02-21","o":31.34,"h":31.55,"l":30.64,"c":30.81,"v":61600},{"d":"2023-02-22","o":30.96,"h":31.09,"l":30.72,"c":30.84,"v":55500},{"d":"2023-02-23","o":30.94,"h":31.18,"l":30.85,"c":31.07,"v":29000},{"d":"2023-02-24","o":30.9,"h":31.11,"l":30.89,"c":30.95,"v":25100},{"d":"2023-02-27","o":31.1,"h":31.2,"l":30.68,"c":30.78,"v":22600},{"d":"2023-02-28","o":30.7,"h":30.82,"l":30.44,"c":30.48,"v":71900},{"d":"2023-03-01","o":30.5,"h":30.62,"l":29.96,"c":30.07,"v":26300},{"d":"2023-03-02","o":29.72,"h":29.73,"l":29.37,"c":29.54,"v":17200},{"d":"2023-03-03","o":29.44,"h":29.79,"l":29.28,"c":29.56,"v":27500},{"d":"2023-03-06","o":29.72,"h":29.72,"l":29.18,"c":29.39,"v":46300},{"d":"2023-03-07","o":29.3,"h":29.3,"l":28.89,"c":29.17,"v":32900},{"d":"2023-03-08","o":29.39,"h":29.39,"l":28.84,"c":29.18,"v":37300},{"d":"2023-03-09","o":29.14,"h":29.14,"l":28.07,"c":28.12,"v":47900},{"d":"2023-03-10","o":27.98,"h":28,"l":26.99,"c":27.17,"v":83600},{"d":"2023-03-13","o":26.8,"h":27.02,"l":25.47,"c":25.91,"v":97400},{"d":"2023-03-14","o":27.01,"h":28.37,"l":26.57,"c":26.87,"v":105000},{"d":"2023-03-15","o":26.7,"h":27.47,"l":26.03,"c":26.92,"v":73700},{"d":"2023-03-16","o":26.58,"h":27.66,"l":26.37,"c":27.2,"v":66800},{"d":"2023-03-17","o":27.06,"h":27.06,"l":26.03,"c":26.21,"v":92800},{"d":"2023-03-20","o":26.52,"h":26.95,"l":26.45,"c":26.7,"v":74700},{"d":"2023-03-21","o":27,"h":27.34,"l":26.36,"c":26.55,"v":81300},{"d":"2023-03-22","o":26.55,"h":26.78,"l":25.53,"c":25.53,"v":46100},{"d":"2023-03-23","o":25.75,"h":25.75,"l":25,"c":25.14,"v":50300},{"d":"2023-03-24","o":25.01,"h":25.45,"l":24.49,"c":25.28,"v":86300},{"d":"2023-03-27","o":25.64,"h":25.92,"l":25.44,"c":25.59,"v":67400},{"d":"2023-03-28","o":25.47,"h":25.65,"l":25,"c":25.06,"v":28200},{"d":"2023-03-29","o":25.17,"h":25.38,"l":24.68,"c":25.04,"v":53300},{"d":"2023-03-30","o":25.14,"h":25.14,"l":24.28,"c":24.43,"v":37700},{"d":"2023-03-31","o":24.52,"h":25.03,"l":24.35,"c":24.91,"v":90600},{"d":"2023-04-03","o":24.78,"h":24.92,"l":24.36,"c":24.79,"v":82000},{"d":"2023-04-04","o":24.59,"h":24.75,"l":23.55,"c":23.74,"v":48800},{"d":"2023-04-05","o":23.74,"h":23.89,"l":23.13,"c":23.32,"v":44300},{"d":"2023-04-06","o":23.4,"h":23.55,"l":23.03,"c":23.33,"v":49200},{"d":"2023-04-10","o":23.41,"h":23.82,"l":23.41,"c":23.54,"v":45500},{"d":"2023-04-11","o":23.65,"h":23.8,"l":23.31,"c":23.37,"v":34700},{"d":"2023-04-12","o":23.47,"h":23.67,"l":23.12,"c":23.59,"v":47500},{"d":"2023-04-13","o":23.64,"h":23.64,"l":23.29,"c":23.33,"v":25100},{"d":"2023-04-14","o":23.53,"h":23.55,"l":22.62,"c":22.71,"v":60100},{"d":"2023-04-17","o":22.75,"h":23.27,"l":22.4,"c":23.27,"v":80800},{"d":"2023-04-18","o":23.36,"h":23.38,"l":22.62,"c":22.69,"v":57400},{"d":"2023-04-19","o":22.76,"h":23.25,"l":22.74,"c":23.13,"v":44500},{"d":"2023-04-20","o":23.2,"h":23.2,"l":22.6,"c":22.8,"v":43100},{"d":"2023-04-21","o":22.74,"h":22.74,"l":22.38,"c":22.48,"v":34800},{"d":"2023-04-24","o":22.44,"h":22.59,"l":22.17,"c":22.21,"v":59100},{"d":"2023-04-25","o":22.14,"h":22.15,"l":21.01,"c":21.34,"v":64000},{"d":"2023-04-26","o":21.35,"h":21.7,"l":21.26,"c":21.55,"v":42700},{"d":"2023-04-27","o":21.59,"h":22.22,"l":21.59,"c":21.79,"v":53300},{"d":"2023-04-28","o":21.72,"h":22.01,"l":21.4,"c":21.59,"v":52400},{"d":"2023-05-01","o":21.52,"h":22.07,"l":21.44,"c":21.63,"v":53300},{"d":"2023-05-02","o":21.48,"h":21.48,"l":20.18,"c":20.27,"v":54500},{"d":"2023-05-03","o":20.5,"h":21.12,"l":20.3,"c":20.41,"v":80400},{"d":"2023-05-04","o":20.14,"h":20.47,"l":19.1,"c":19.92,"v":66300},{"d":"2023-05-05","o":20.39,"h":21.58,"l":20.16,"c":20.75,"v":60800},{"d":"2023-05-08","o":21.07,"h":21.23,"l":19.91,"c":20.06,"v":46200},{"d":"2023-05-09","o":19.95,"h":20.14,"l":19.56,"c":20.11,"v":35600},{"d":"2023-05-10","o":20.51,"h":20.55,"l":19.91,"c":20.18,"v":39500},{"d":"2023-05-11","o":20.21,"h":20.21,"l":19.58,"c":19.92,"v":35000},{"d":"2023-05-12","o":20.04,"h":20.04,"l":19.34,"c":19.59,"v":40800},{"d":"2023-05-15","o":19.4,"h":19.84,"l":18.33,"c":19.06,"v":120800},{"d":"2023-05-16","o":18.83,"h":19.19,"l":17.73,"c":17.85,"v":144100},{"d":"2023-05-17","o":17.64,"h":19.68,"l":17.64,"c":19.55,"v":130600},{"d":"2023-05-18","o":19.75,"h":19.92,"l":19.25,"c":19.67,"v":60900},{"d":"2023-05-19","o":19.99,"h":19.99,"l":18.95,"c":19.18,"v":37000},{"d":"2023-05-22","o":19.46,"h":19.94,"l":19.28,"c":19.91,"v":60600},{"d":"2023-05-23","o":19.7,"h":20.51,"l":19.7,"c":19.96,"v":57700},{"d":"2023-05-24","o":19.96,"h":20.01,"l":19.54,"c":19.73,"v":26300},{"d":"2023-05-25","o":19.66,"h":19.98,"l":19.07,"c":19.25,"v":39700},{"d":"2023-05-26","o":19.2,"h":19.42,"l":19.1,"c":19.33,"v":33500},{"d":"2023-05-30","o":19.34,"h":19.41,"l":18.87,"c":19.22,"v":41300},{"d":"2023-05-31","o":19.22,"h":19.22,"l":18.06,"c":18.24,"v":116100},{"d":"2023-06-01","o":18.21,"h":18.51,"l":17.63,"c":18.2,"v":57700},{"d":"2023-06-02","o":18.41,"h":20.1,"l":18.34,"c":20.02,"v":68600},{"d":"2023-06-05","o":19.98,"h":20.13,"l":19,"c":19.34,"v":60100},{"d":"2023-06-06","o":19.21,"h":21.11,"l":19.21,"c":20.83,"v":73300},{"d":"2023-06-07","o":21.14,"h":22.79,"l":21.14,"c":22.55,"v":94400},{"d":"2023-06-08","o":22.37,"h":22.37,"l":21.6,"c":21.76,"v":39800},{"d":"2023-06-09","o":21.91,"h":22.3,"l":21.51,"c":21.69,"v":24600},{"d":"2023-06-12","o":21.95,"h":22.12,"l":20.95,"c":21.12,"v":44500},{"d":"2023-06-13","o":21.11,"h":22.06,"l":21.1,"c":21.97,"v":52900},{"d":"2023-06-14","o":21.9,"h":22.27,"l":21.4,"c":21.5,"v":52700},{"d":"2023-06-15","o":21.65,"h":22.05,"l":21.28,"c":21.85,"v":48300},{"d":"2023-06-16","o":22.04,"h":22.05,"l":21.18,"c":21.31,"v":69800},{"d":"2023-06-20","o":21.32,"h":21.32,"l":20.51,"c":20.78,"v":45000},{"d":"2023-06-21","o":20.78,"h":21.23,"l":20.32,"c":20.82,"v":40400},{"d":"2023-06-22","o":20.66,"h":20.66,"l":20.06,"c":20.26,"v":35900},{"d":"2023-06-23","o":19.98,"h":21.59,"l":19.84,"c":21.17,"v":250100},{"d":"2023-06-26","o":20.82,"h":21.37,"l":20.65,"c":20.95,"v":78200},{"d":"2023-06-27","o":21.01,"h":21.73,"l":20.72,"c":21.02,"v":40200},{"d":"2023-06-28","o":20.98,"h":21.13,"l":20.35,"c":21.02,"v":57700},{"d":"2023-06-29","o":21.1,"h":21.35,"l":20.6,"c":20.6,"v":36700},{"d":"2023-06-30","o":20.82,"h":20.82,"l":20.11,"c":20.14,"v":32700},{"d":"2023-07-03","o":20.2,"h":20.65,"l":20,"c":20.33,"v":29500},{"d":"2023-07-05","o":20.33,"h":20.33,"l":19.6,"c":19.66,"v":53700},{"d":"2023-07-06","o":19.7,"h":19.7,"l":18.78,"c":19.19,"v":58600},{"d":"2023-07-07","o":19.21,"h":20.18,"l":19.21,"c":19.93,"v":69100},{"d":"2023-07-10","o":19.93,"h":20.67,"l":19.82,"c":20.07,"v":32400},{"d":"2023-07-11","o":20.12,"h":20.34,"l":19.87,"c":20.27,"v":32200},{"d":"2023-07-12","o":20.71,"h":20.81,"l":20.25,"c":20.36,"v":44300},{"d":"2023-07-13","o":20.37,"h":20.68,"l":20.03,"c":20.26,"v":30900},{"d":"2023-07-14","o":20.35,"h":20.35,"l":19.5,"c":19.8,"v":41100},{"d":"2023-07-17","o":19.92,"h":20.69,"l":19.8,"c":20.45,"v":41600},{"d":"2023-07-18","o":20.42,"h":21.56,"l":20.42,"c":21.39,"v":55900},{"d":"2023-07-19","o":21.37,"h":22.25,"l":21.06,"c":22.13,"v":48000},{"d":"2023-07-20","o":22.14,"h":22.14,"l":21.54,"c":21.75,"v":35900},{"d":"2023-07-21","o":21.81,"h":21.81,"l":21.25,"c":21.25,"v":35800},{"d":"2023-07-24","o":21.21,"h":22.1,"l":20.83,"c":21.13,"v":62300},{"d":"2023-07-25","o":20.9,"h":21.01,"l":20.01,"c":20.03,"v":37300},{"d":"2023-07-26","o":20.33,"h":20.66,"l":20.21,"c":20.52,"v":36300},{"d":"2023-07-27","o":20.75,"h":21.12,"l":20.06,"c":20.2,"v":36200},{"d":"2023-07-28","o":20.35,"h":20.99,"l":20.12,"c":20.24,"v":40200},{"d":"2023-07-31","o":20.33,"h":20.79,"l":20.11,"c":20.12,"v":37900},{"d":"2023-08-01","o":20.16,"h":20.44,"l":20.02,"c":20.34,"v":31000},{"d":"2023-08-02","o":20.21,"h":20.59,"l":20.05,"c":20.52,"v":37900},{"d":"2023-08-03","o":20.54,"h":21.09,"l":20.28,"c":20.76,"v":30600},{"d":"2023-08-04","o":20.78,"h":21.08,"l":20.33,"c":20.44,"v":32200},{"d":"2023-08-07","o":20.49,"h":20.56,"l":20.22,"c":20.49,"v":31700},{"d":"2023-08-08","o":20.07,"h":20.39,"l":20,"c":20.23,"v":43800},{"d":"2023-08-09","o":20.14,"h":20.14,"l":19.37,"c":19.46,"v":36100},{"d":"2023-08-10","o":19.54,"h":19.72,"l":19.16,"c":19.27,"v":28200},{"d":"2023-08-11","o":19.29,"h":19.5,"l":19.23,"c":19.4,"v":42700},{"d":"2023-08-14","o":19.39,"h":19.39,"l":18.85,"c":18.94,"v":38100},{"d":"2023-08-15","o":18.79,"h":18.79,"l":18.2,"c":18.37,"v":43600},{"d":"2023-08-16","o":18.23,"h":18.65,"l":18.15,"c":18.24,"v":41700},{"d":"2023-08-17","o":18.25,"h":18.47,"l":18.14,"c":18.25,"v":44000},{"d":"2023-08-18","o":18.08,"h":18.71,"l":18.08,"c":18.46,"v":44900},{"d":"2023-08-21","o":18.47,"h":18.85,"l":18.11,"c":18.11,"v":57500},{"d":"2023-08-22","o":18.03,"h":18.12,"l":17.12,"c":17.21,"v":70600},{"d":"2023-08-23","o":17.12,"h":17.35,"l":16.88,"c":17.08,"v":64600},{"d":"2023-08-24","o":16.99,"h":17.42,"l":16.99,"c":17.38,"v":54100},{"d":"2023-08-25","o":17.46,"h":17.5,"l":17.08,"c":17.35,"v":35900},{"d":"2023-08-28","o":17.39,"h":17.71,"l":17.35,"c":17.45,"v":49600},{"d":"2023-08-29","o":17.47,"h":17.73,"l":17.35,"c":17.72,"v":35700},{"d":"2023-08-30","o":17.66,"h":18.42,"l":17.66,"c":18.21,"v":82600},{"d":"2023-08-31","o":18,"h":18,"l":17.51,"c":17.61,"v":64800},{"d":"2023-09-01","o":17.85,"h":18.06,"l":17.72,"c":18.02,"v":43800},{"d":"2023-09-05","o":17.83,"h":17.91,"l":17.39,"c":17.45,"v":66500},{"d":"2023-09-06","o":17.47,"h":17.83,"l":17.08,"c":17.21,"v":37500},{"d":"2023-09-07","o":17.16,"h":17.67,"l":17.1,"c":17.58,"v":97200},{"d":"2023-09-08","o":17.69,"h":17.94,"l":17.42,"c":17.65,"v":42600},{"d":"2023-09-11","o":17.58,"h":17.91,"l":17.52,"c":17.66,"v":50900},{"d":"2023-09-12","o":17.74,"h":18.27,"l":17.54,"c":17.93,"v":64800},{"d":"2023-09-13","o":18,"h":18.12,"l":17.71,"c":17.96,"v":73300},{"d":"2023-09-14","o":18.18,"h":18.72,"l":18.15,"c":18.7,"v":48900},{"d":"2023-09-15","o":18.78,"h":19.02,"l":18.21,"c":18.25,"v":99600},{"d":"2023-09-18","o":18.22,"h":18.29,"l":17.48,"c":17.52,"v":40500},{"d":"2023-09-19","o":17.16,"h":17.48,"l":17.06,"c":17.28,"v":48600},{"d":"2023-09-20","o":17.3,"h":17.53,"l":17,"c":17.05,"v":36400},{"d":"2023-09-21","o":16.99,"h":17.07,"l":16.72,"c":16.98,"v":36600},{"d":"2023-09-22","o":16.97,"h":17.16,"l":16.7,"c":16.92,"v":43200},{"d":"2023-09-25","o":16.76,"h":17.02,"l":16.65,"c":17.02,"v":30300},{"d":"2023-09-26","o":16.87,"h":17.39,"l":16.87,"c":17.03,"v":38800},{"d":"2023-09-27","o":17.07,"h":17.48,"l":17.03,"c":17.27,"v":59100},{"d":"2023-09-28","o":17.26,"h":17.43,"l":17.07,"c":17.23,"v":51000},{"d":"2023-09-29","o":17.3,"h":17.4,"l":16.88,"c":17.02,"v":124900},{"d":"2023-10-02","o":16.95,"h":17.11,"l":16.88,"c":16.92,"v":50200},{"d":"2023-10-03","o":16.91,"h":16.99,"l":16.76,"c":16.83,"v":63400},{"d":"2023-10-04","o":16.86,"h":17.17,"l":16.7,"c":17.1,"v":61000},{"d":"2023-10-05","o":17.1,"h":17.43,"l":17.01,"c":17.24,"v":40200},{"d":"2023-10-06","o":17.07,"h":17.34,"l":16.91,"c":17,"v":44100},{"d":"2023-10-09","o":16.85,"h":17.33,"l":16.85,"c":17.23,"v":40400},{"d":"2023-10-10","o":17.34,"h":17.85,"l":17.34,"c":17.66,"v":29800},{"d":"2023-10-11","o":17.89,"h":18.18,"l":17.79,"c":18.02,"v":36800},{"d":"2023-10-12","o":18.03,"h":18.2,"l":17.86,"c":18,"v":61700},{"d":"2023-10-13","o":18.01,"h":18.2,"l":17.83,"c":17.85,"v":44500},{"d":"2023-10-16","o":18.04,"h":18.41,"l":18.04,"c":18.18,"v":50100},{"d":"2023-10-17","o":18.16,"h":19.02,"l":18.16,"c":18.59,"v":61900},{"d":"2023-10-18","o":18.46,"h":18.62,"l":18.1,"c":18.34,"v":33700},{"d":"2023-10-19","o":18.36,"h":18.57,"l":18.26,"c":18.28,"v":39200},{"d":"2023-10-20","o":18.35,"h":18.38,"l":18.01,"c":18.02,"v":50500},{"d":"2023-10-23","o":18,"h":18.05,"l":17.76,"c":17.82,"v":47000},{"d":"2023-10-24","o":18.01,"h":18.2,"l":17.76,"c":18.19,"v":57600},{"d":"2023-10-25","o":18.14,"h":20.14,"l":18.14,"c":19.93,"v":76200},{"d":"2023-10-26","o":20.09,"h":21.32,"l":19.93,"c":20.7,"v":67100},{"d":"2023-10-27","o":20.94,"h":20.99,"l":20.32,"c":20.83,"v":71000},{"d":"2023-10-30","o":21.09,"h":21.69,"l":21.09,"c":21.62,"v":64200},{"d":"2023-10-31","o":21.53,"h":21.67,"l":21.2,"c":21.31,"v":42300},{"d":"2023-11-01","o":21.14,"h":21.77,"l":21.01,"c":21.71,"v":66500},{"d":"2023-11-02","o":21.77,"h":22.37,"l":21.72,"c":22.03,"v":73600},{"d":"2023-11-03","o":22.72,"h":23.38,"l":22.49,"c":23,"v":70200},{"d":"2023-11-06","o":23.18,"h":23.86,"l":22.83,"c":23.79,"v":63600},{"d":"2023-11-07","o":23.64,"h":23.89,"l":23.36,"c":23.64,"v":45700},{"d":"2023-11-08","o":23.7,"h":23.7,"l":23.26,"c":23.5,"v":41600},{"d":"2023-11-09","o":23.69,"h":23.7,"l":23.01,"c":23.28,"v":46100},{"d":"2023-11-10","o":23.5,"h":23.57,"l":23.1,"c":23.16,"v":74800},{"d":"2023-11-13","o":22.95,"h":23.72,"l":22.95,"c":23.51,"v":29500},{"d":"2023-11-14","o":24.38,"h":25.3,"l":24.09,"c":25.22,"v":59800},{"d":"2023-11-15","o":25.05,"h":25.36,"l":24.39,"c":24.44,"v":93800},{"d":"2023-11-16","o":24.37,"h":24.46,"l":23.24,"c":24.33,"v":54800},{"d":"2023-11-17","o":24.71,"h":24.99,"l":24.6,"c":24.93,"v":60200},{"d":"2023-11-20","o":25.07,"h":25.17,"l":24.47,"c":24.75,"v":45700},{"d":"2023-11-21","o":24.54,"h":24.88,"l":24.29,"c":24.35,"v":42600},{"d":"2023-11-22","o":24.51,"h":24.71,"l":24,"c":24.25,"v":42300},{"d":"2023-11-24","o":24.09,"h":24.65,"l":24.09,"c":24.6,"v":27600},{"d":"2023-11-27","o":24.65,"h":24.8,"l":24.07,"c":24.7,"v":47800},{"d":"2023-11-28","o":24.76,"h":24.94,"l":24.45,"c":24.77,"v":52600},{"d":"2023-11-29","o":24.95,"h":25.43,"l":24.68,"c":24.94,"v":64000},{"d":"2023-11-30","o":24.85,"h":25.4,"l":24.42,"c":24.65,"v":502400},{"d":"2023-12-01","o":24.5,"h":26.5,"l":24.5,"c":26.44,"v":102100},{"d":"2023-12-04","o":26.32,"h":26.74,"l":26.05,"c":26.21,"v":45300},{"d":"2023-12-05","o":26.61,"h":27.59,"l":26.53,"c":27.56,"v":79300},{"d":"2023-12-06","o":27.69,"h":28.48,"l":26.8,"c":26.87,"v":65700},{"d":"2023-12-07","o":26.85,"h":27.26,"l":26.85,"c":27.03,"v":36200},{"d":"2023-12-08","o":27.03,"h":27.9,"l":27.03,"c":27.81,"v":51900},{"d":"2023-12-11","o":27.8,"h":27.82,"l":27.38,"c":27.5,"v":40500},{"d":"2023-12-12","o":27.48,"h":27.71,"l":27.09,"c":27.42,"v":48200},{"d":"2023-12-13","o":27.45,"h":28.98,"l":27.25,"c":28.47,"v":73500},{"d":"2023-12-14","o":29.11,"h":29.66,"l":28.75,"c":29,"v":80500},{"d":"2023-12-15","o":29,"h":29.14,"l":27.83,"c":27.99,"v":226800},{"d":"2023-12-18","o":28.06,"h":29.16,"l":27.62,"c":28.59,"v":72200},{"d":"2023-12-19","o":28.6,"h":29.18,"l":28.38,"c":28.96,"v":49300},{"d":"2023-12-20","o":29,"h":29.51,"l":28.37,"c":28.39,"v":63900},{"d":"2023-12-21","o":28.58,"h":28.58,"l":27.65,"c":28.16,"v":55600},{"d":"2023-12-22","o":28.38,"h":28.77,"l":28.27,"c":28.66,"v":48200},{"d":"2023-12-26","o":28.82,"h":29.15,"l":28.82,"c":28.97,"v":22300},{"d":"2023-12-27","o":28.85,"h":29.25,"l":28.72,"c":28.99,"v":32900},{"d":"2023-12-28","o":28.93,"h":29.07,"l":28.22,"c":28.64,"v":46800},{"d":"2023-12-29","o":28.6,"h":28.67,"l":27.86,"c":27.94,"v":37600},{"d":"2024-01-02","o":27.88,"h":28.62,"l":27.88,"c":28.26,"v":49000},{"d":"2024-01-03","o":28.2,"h":28.2,"l":27.17,"c":27.42,"v":65000},{"d":"2024-01-04","o":27.5,"h":27.8,"l":27.23,"c":27.25,"v":38900},{"d":"2024-01-05","o":27.07,"h":27.85,"l":26.88,"c":27.38,"v":106600},{"d":"2024-01-08","o":27.26,"h":27.43,"l":26.88,"c":27.11,"v":35700},{"d":"2024-01-09","o":26.75,"h":26.75,"l":25.75,"c":25.85,"v":52500},{"d":"2024-01-10","o":25.69,"h":26.21,"l":25.53,"c":26.18,"v":34900},{"d":"2024-01-11","o":26.04,"h":26.16,"l":25.49,"c":26.04,"v":44100},{"d":"2024-01-12","o":26.28,"h":26.35,"l":25.8,"c":26.12,"v":36500},{"d":"2024-01-16","o":25.86,"h":26.13,"l":25.75,"c":25.87,"v":37400},{"d":"2024-01-17","o":25.53,"h":26.2,"l":25.53,"c":25.97,"v":27200},{"d":"2024-01-18","o":25.97,"h":25.97,"l":25.56,"c":25.81,"v":28800},{"d":"2024-01-19","o":26.05,"h":26.05,"l":25.39,"c":25.89,"v":27100},{"d":"2024-01-22","o":25.98,"h":26.89,"l":25.98,"c":26.88,"v":40200},{"d":"2024-01-23","o":27,"h":27,"l":26.23,"c":26.34,"v":28600},{"d":"2024-01-24","o":26.68,"h":26.83,"l":26.43,"c":26.52,"v":26600},{"d":"2024-01-25","o":26.87,"h":26.95,"l":26.34,"c":26.81,"v":35500},{"d":"2024-01-26","o":26.95,"h":27.15,"l":26.48,"c":26.69,"v":27200},{"d":"2024-01-29","o":26.71,"h":27.44,"l":26.61,"c":27.23,"v":38200},{"d":"2024-01-30","o":26.79,"h":27.05,"l":26.39,"c":26.43,"v":31300},{"d":"2024-01-31","o":26.29,"h":26.31,"l":25.11,"c":25.19,"v":53500},{"d":"2024-02-01","o":25.01,"h":25.52,"l":24.19,"c":24.97,"v":60700},{"d":"2024-02-02","o":24.1,"h":24.66,"l":24.03,"c":24.18,"v":76100},{"d":"2024-02-05","o":23.98,"h":24.11,"l":23.77,"c":23.77,"v":40700},{"d":"2024-02-06","o":23.74,"h":24.02,"l":23.26,"c":23.85,"v":53100},{"d":"2024-02-07","o":23.8,"h":24.19,"l":23.11,"c":23.87,"v":57000},{"d":"2024-02-08","o":24,"h":24.4,"l":23.96,"c":24.25,"v":49600},{"d":"2024-02-09","o":24.1,"h":24.51,"l":23.59,"c":24.3,"v":53500},{"d":"2024-02-12","o":24.18,"h":25.02,"l":24.18,"c":24.81,"v":51700},{"d":"2024-02-13","o":24.18,"h":24.29,"l":23.2,"c":23.44,"v":67100},{"d":"2024-02-14","o":23.68,"h":24.06,"l":23.54,"c":24.01,"v":45500},{"d":"2024-02-15","o":23.75,"h":24.86,"l":23.75,"c":24.77,"v":58700},{"d":"2024-02-16","o":24.61,"h":24.86,"l":24.45,"c":24.52,"v":37500},{"d":"2024-02-20","o":24.32,"h":24.98,"l":24.32,"c":24.7,"v":38100},{"d":"2024-02-21","o":24.69,"h":24.86,"l":24.31,"c":24.51,"v":45000},{"d":"2024-02-22","o":24.4,"h":24.44,"l":24.05,"c":24.21,"v":37200},{"d":"2024-02-23","o":24.29,"h":24.94,"l":24.03,"c":24.55,"v":56300},{"d":"2024-02-26","o":24.36,"h":24.94,"l":24.05,"c":24.13,"v":25400},{"d":"2024-02-27","o":24.23,"h":24.4,"l":24.16,"c":24.2,"v":19800},{"d":"2024-02-28","o":24.05,"h":24.17,"l":23.19,"c":23.37,"v":151200},{"d":"2024-02-29","o":23.74,"h":24.14,"l":23.45,"c":23.98,"v":45700},{"d":"2024-03-01","o":23.81,"h":24.02,"l":23.51,"c":23.96,"v":39200},{"d":"2024-03-04","o":24.12,"h":24.56,"l":23.77,"c":23.84,"v":26900},{"d":"2024-03-05","o":23.63,"h":24.65,"l":23.63,"c":24.46,"v":25200},{"d":"2024-03-06","o":24.46,"h":24.91,"l":23.96,"c":24.42,"v":26300},{"d":"2024-03-07","o":24.68,"h":24.82,"l":24.36,"c":24.51,"v":21700},{"d":"2024-03-08","o":24.85,"h":25.06,"l":24.65,"c":24.9,"v":33200},{"d":"2024-03-11","o":24.98,"h":25.32,"l":24.59,"c":25.11,"v":36200},{"d":"2024-03-12","o":25.37,"h":25.37,"l":24.68,"c":24.75,"v":33800},{"d":"2024-03-13","o":24.54,"h":25.17,"l":24.44,"c":24.62,"v":41600},{"d":"2024-03-14","o":24.43,"h":25.62,"l":23.51,"c":23.64,"v":49000},{"d":"2024-03-15","o":23.48,"h":23.99,"l":23.36,"c":23.73,"v":98100},{"d":"2024-03-18","o":23.67,"h":23.97,"l":23.44,"c":23.77,"v":36100},{"d":"2024-03-19","o":23.7,"h":24.13,"l":23.55,"c":23.66,"v":32100},{"d":"2024-03-20","o":23.44,"h":24.71,"l":23.44,"c":24.38,"v":26900},{"d":"2024-03-21","o":24.64,"h":25.14,"l":24.32,"c":24.95,"v":40400},{"d":"2024-03-22","o":24.82,"h":24.82,"l":24.12,"c":24.31,"v":26700},{"d":"2024-03-25","o":24.2,"h":24.73,"l":24.12,"c":24.31,"v":15200},{"d":"2024-03-26","o":24.55,"h":24.66,"l":24.17,"c":24.2,"v":23500},{"d":"2024-03-27","o":24.2,"h":24.89,"l":24.2,"c":24.88,"v":37200},{"d":"2024-03-28","o":24.87,"h":25.03,"l":24.78,"c":25.02,"v":38800},{"d":"2024-04-01","o":24.53,"h":24.77,"l":24.44,"c":24.45,"v":26600},{"d":"2024-04-02","o":24.16,"h":24.28,"l":23.89,"c":23.96,"v":26600},{"d":"2024-04-03","o":23.75,"h":23.97,"l":23.68,"c":23.8,"v":19300},{"d":"2024-04-04","o":24.28,"h":24.31,"l":23.76,"c":23.84,"v":35000},{"d":"2024-04-05","o":23.84,"h":23.84,"l":23.04,"c":23.48,"v":23600},{"d":"2024-04-08","o":23.69,"h":23.87,"l":23.54,"c":23.54,"v":14500},{"d":"2024-04-09","o":23.74,"h":23.88,"l":23.27,"c":23.38,"v":15600},{"d":"2024-04-10","o":22.7,"h":22.9,"l":22.07,"c":22.39,"v":41500},{"d":"2024-04-11","o":22.32,"h":22.46,"l":21.91,"c":22.32,"v":43000},{"d":"2024-04-12","o":22.04,"h":22.19,"l":21.74,"c":21.93,"v":47700},{"d":"2024-04-15","o":21.91,"h":22.11,"l":21.5,"c":22,"v":42800},{"d":"2024-04-16","o":22.01,"h":22.01,"l":21.72,"c":21.89,"v":24700},{"d":"2024-04-17","o":22,"h":22.31,"l":21.63,"c":21.71,"v":23500},{"d":"2024-04-18","o":22.02,"h":22.21,"l":21.72,"c":21.9,"v":34200},{"d":"2024-04-19","o":21.7,"h":22.79,"l":21.58,"c":22.79,"v":78600},{"d":"2024-04-22","o":22.92,"h":23.19,"l":22.71,"c":23,"v":25600},{"d":"2024-04-23","o":23.11,"h":23.57,"l":23.01,"c":23.15,"v":17900},{"d":"2024-04-24","o":22.87,"h":23.11,"l":22.64,"c":22.97,"v":39000},{"d":"2024-04-25","o":22.72,"h":22.83,"l":22.35,"c":22.67,"v":50200},{"d":"2024-04-26","o":22.75,"h":23.01,"l":22.55,"c":22.96,"v":35200},{"d":"2024-04-29","o":22.9,"h":22.9,"l":22.54,"c":22.8,"v":29100},{"d":"2024-04-30","o":22.8,"h":22.8,"l":22.23,"c":22.27,"v":23500},{"d":"2024-05-01","o":22.08,"h":23.45,"l":22.08,"c":23.28,"v":68600},{"d":"2024-05-02","o":23.39,"h":23.5,"l":23.16,"c":23.42,"v":29400},{"d":"2024-05-03","o":23.68,"h":23.75,"l":23.35,"c":23.66,"v":26000},{"d":"2024-05-06","o":23.73,"h":23.97,"l":23.44,"c":23.61,"v":28700},{"d":"2024-05-07","o":23.61,"h":24.11,"l":23.54,"c":23.54,"v":32600},{"d":"2024-05-08","o":23.57,"h":24.01,"l":23.41,"c":23.92,"v":19500},{"d":"2024-05-09","o":24.05,"h":24.39,"l":23.73,"c":24.18,"v":44900},{"d":"2024-05-10","o":23.93,"h":23.95,"l":23.55,"c":23.74,"v":41000},{"d":"2024-05-13","o":23.75,"h":23.95,"l":23.6,"c":23.7,"v":46700},{"d":"2024-05-14","o":23.87,"h":24,"l":23.65,"c":23.88,"v":56600},{"d":"2024-05-15","o":24.1,"h":24.71,"l":24.08,"c":24.59,"v":72700},{"d":"2024-05-16","o":24.36,"h":24.96,"l":24.36,"c":24.87,"v":34500},{"d":"2024-05-17","o":24.84,"h":25.2,"l":24.41,"c":24.97,"v":29900},{"d":"2024-05-20","o":25.05,"h":25.14,"l":24.45,"c":24.49,"v":28900},{"d":"2024-05-21","o":24.51,"h":24.65,"l":24.34,"c":24.53,"v":20600},{"d":"2024-05-22","o":24.63,"h":24.94,"l":24.51,"c":24.63,"v":39000},{"d":"2024-05-23","o":24.58,"h":24.61,"l":24.11,"c":24.33,"v":55300},{"d":"2024-05-24","o":24.53,"h":24.97,"l":24.13,"c":24.56,"v":84200},{"d":"2024-05-28","o":24.75,"h":25.68,"l":24.61,"c":25.52,"v":97000},{"d":"2024-05-29","o":25.15,"h":25.68,"l":24.76,"c":25.28,"v":58700},{"d":"2024-05-30","o":25.48,"h":25.48,"l":24.94,"c":25.17,"v":31900},{"d":"2024-05-31","o":25.38,"h":25.58,"l":25.08,"c":25.11,"v":34800},{"d":"2024-06-03","o":25.38,"h":25.38,"l":24.82,"c":25.02,"v":28200},{"d":"2024-06-04","o":24.84,"h":25.16,"l":24.73,"c":24.77,"v":55400},{"d":"2024-06-05","o":25.4,"h":25.4,"l":24.64,"c":24.83,"v":33000},{"d":"2024-06-06","o":24.84,"h":25.27,"l":24.59,"c":25,"v":37300},{"d":"2024-06-07","o":24.9,"h":25.24,"l":24.57,"c":25.18,"v":19800},{"d":"2024-06-10","o":24.98,"h":25.07,"l":24.21,"c":24.47,"v":53100},{"d":"2024-06-11","o":24.4,"h":24.45,"l":24.03,"c":24.07,"v":36900},{"d":"2024-06-12","o":24.77,"h":25.27,"l":24.67,"c":24.74,"v":54100},{"d":"2024-06-13","o":24.65,"h":24.65,"l":24.39,"c":24.57,"v":22900},{"d":"2024-06-14","o":24.24,"h":24.72,"l":24.04,"c":24.21,"v":29100},{"d":"2024-06-17","o":24.21,"h":24.76,"l":24.03,"c":24.74,"v":29100},{"d":"2024-06-18","o":24.66,"h":25.26,"l":24.61,"c":25,"v":41000},{"d":"2024-06-20","o":24.83,"h":25.05,"l":24.72,"c":24.79,"v":15700},{"d":"2024-06-21","o":24.77,"h":24.86,"l":24.63,"c":24.63,"v":61500},{"d":"2024-06-24","o":24.69,"h":25.17,"l":24.35,"c":24.82,"v":27700},{"d":"2024-06-25","o":24.79,"h":24.92,"l":24.65,"c":24.67,"v":27300},{"d":"2024-06-26","o":24.53,"h":25.13,"l":24.52,"c":25.04,"v":34600},{"d":"2024-06-27","o":25.15,"h":25.43,"l":25.08,"c":25.42,"v":28700},{"d":"2024-06-28","o":25.52,"h":26.14,"l":25.26,"c":26.05,"v":326100},{"d":"2024-07-01","o":26.2,"h":26.4,"l":25.68,"c":25.88,"v":42300},{"d":"2024-07-02","o":25.88,"h":26.11,"l":25.86,"c":26.11,"v":20300},{"d":"2024-07-03","o":26.19,"h":26.21,"l":25.59,"c":25.68,"v":22400},{"d":"2024-07-05","o":25.66,"h":25.9,"l":25.29,"c":25.39,"v":60500},{"d":"2024-07-08","o":25.51,"h":25.83,"l":25.17,"c":25.38,"v":41300},{"d":"2024-07-09","o":25.28,"h":25.83,"l":25.28,"c":25.8,"v":23100},{"d":"2024-07-10","o":25.88,"h":26.38,"l":25.65,"c":26.35,"v":28800},{"d":"2024-07-11","o":26.5,"h":28.09,"l":26.5,"c":27.91,"v":70400},{"d":"2024-07-12","o":28.22,"h":28.26,"l":27.35,"c":27.5,"v":58900},{"d":"2024-07-15","o":27.87,"h":28.85,"l":27.71,"c":28.51,"v":75000},{"d":"2024-07-16","o":28.9,"h":30,"l":28.72,"c":29.99,"v":72900},{"d":"2024-07-17","o":29.46,"h":30.44,"l":29.03,"c":30.14,"v":68200},{"d":"2024-07-18","o":29.86,"h":30.26,"l":29.4,"c":29.57,"v":34600},{"d":"2024-07-19","o":29.57,"h":30.07,"l":29.22,"c":29.31,"v":31800},{"d":"2024-07-22","o":29.4,"h":30.44,"l":28.79,"c":30.18,"v":38800},{"d":"2024-07-23","o":30.39,"h":31.34,"l":30.25,"c":30.77,"v":60800},{"d":"2024-07-24","o":30.44,"h":32.02,"l":30.44,"c":31.03,"v":63600},{"d":"2024-07-25","o":31,"h":32.79,"l":31,"c":32.41,"v":62700},{"d":"2024-07-26","o":32.92,"h":32.92,"l":31.3,"c":32.17,"v":56300},{"d":"2024-07-29","o":32.23,"h":32.23,"l":30.99,"c":31.27,"v":28900},{"d":"2024-07-30","o":31.34,"h":31.83,"l":31.28,"c":31.81,"v":36900},{"d":"2024-07-31","o":31.88,"h":32.55,"l":31.04,"c":31.52,"v":48300},{"d":"2024-08-01","o":31.49,"h":31.49,"l":29.78,"c":30.18,"v":50300},{"d":"2024-08-02","o":29.04,"h":29.25,"l":28.64,"c":28.99,"v":38200},{"d":"2024-08-05","o":27.71,"h":28.24,"l":27.18,"c":27.65,"v":80400},{"d":"2024-08-06","o":27.71,"h":27.99,"l":27.26,"c":27.66,"v":35900},{"d":"2024-08-07","o":27.94,"h":28.39,"l":27.25,"c":27.48,"v":41500},{"d":"2024-08-08","o":27.86,"h":28.14,"l":27.65,"c":27.84,"v":31700},{"d":"2024-08-09","o":27.79,"h":27.79,"l":27.21,"c":27.64,"v":37100},{"d":"2024-08-12","o":27.61,"h":28,"l":27.08,"c":27.49,"v":35000},{"d":"2024-08-13","o":27.85,"h":27.86,"l":27.33,"c":27.74,"v":41500},{"d":"2024-08-14","o":27.61,"h":27.77,"l":27.33,"c":27.59,"v":31100},{"d":"2024-08-15","o":28.24,"h":28.61,"l":27.76,"c":28.21,"v":35700},{"d":"2024-08-16","o":28.19,"h":29.18,"l":28.19,"c":28.77,"v":98000},{"d":"2024-08-19","o":28.73,"h":29.33,"l":28.73,"c":29.05,"v":23100},{"d":"2024-08-20","o":28.97,"h":28.97,"l":28.3,"c":28.31,"v":14400},{"d":"2024-08-21","o":28.42,"h":28.56,"l":28.2,"c":28.53,"v":14600},{"d":"2024-08-22","o":28.56,"h":29.02,"l":28.35,"c":28.71,"v":34100},{"d":"2024-08-23","o":29.04,"h":31.3,"l":28.81,"c":30.55,"v":71500},{"d":"2024-08-26","o":30.78,"h":30.78,"l":29.81,"c":30.17,"v":38900},{"d":"2024-08-27","o":29.88,"h":29.95,"l":29.56,"c":29.7,"v":36700},{"d":"2024-08-28","o":29.7,"h":30.25,"l":29.6,"c":29.96,"v":15100},{"d":"2024-08-29","o":30.39,"h":30.62,"l":29.88,"c":30.19,"v":22000},{"d":"2024-08-30","o":30.31,"h":30.6,"l":30,"c":30.49,"v":19100},{"d":"2024-09-03","o":30.1,"h":30.73,"l":29.27,"c":29.49,"v":27100},{"d":"2024-09-04","o":29.2,"h":29.43,"l":28.77,"c":28.98,"v":21800},{"d":"2024-09-05","o":29.26,"h":29.36,"l":28.58,"c":28.88,"v":19600},{"d":"2024-09-06","o":28.94,"h":29.04,"l":28.33,"c":28.58,"v":38400},{"d":"2024-09-09","o":28.58,"h":28.85,"l":28.24,"c":28.34,"v":30400},{"d":"2024-09-10","o":28.23,"h":28.92,"l":28.07,"c":28.81,"v":24500},{"d":"2024-09-11","o":28.49,"h":28.49,"l":27.4,"c":27.88,"v":27100},{"d":"2024-09-12","o":28.13,"h":28.29,"l":27.47,"c":28.16,"v":24000},{"d":"2024-09-13","o":28.62,"h":29.02,"l":28.52,"c":28.99,"v":24400},{"d":"2024-09-16","o":29,"h":29.35,"l":28.6,"c":29.17,"v":28000},{"d":"2024-09-17","o":29.52,"h":30.04,"l":29.03,"c":29.17,"v":47700},{"d":"2024-09-18","o":29.19,"h":30.24,"l":28.73,"c":29.59,"v":33100},{"d":"2024-09-19","o":30.25,"h":30.45,"l":29.59,"c":30.14,"v":28800},{"d":"2024-09-20","o":29.87,"h":29.87,"l":28.88,"c":29.16,"v":280600},{"d":"2024-09-23","o":29.18,"h":29.46,"l":28.8,"c":29,"v":16200},{"d":"2024-09-24","o":29.07,"h":29.1,"l":28.55,"c":28.73,"v":22200},{"d":"2024-09-25","o":28.57,"h":28.57,"l":27.92,"c":28.09,"v":24200},{"d":"2024-09-26","o":28.47,"h":28.64,"l":28.04,"c":28.11,"v":24400},{"d":"2024-09-27","o":28.52,"h":28.76,"l":28.15,"c":28.3,"v":42400},{"d":"2024-09-30","o":28.44,"h":28.82,"l":28.15,"c":28.66,"v":14700},{"d":"2024-10-01","o":28.46,"h":28.79,"l":27.71,"c":27.85,"v":32500},{"d":"2024-10-02","o":27.81,"h":28.2,"l":27.75,"c":27.76,"v":12500},{"d":"2024-10-03","o":27.77,"h":28.09,"l":27.3,"c":27.63,"v":27000},{"d":"2024-10-04","o":28.33,"h":28.5,"l":27.78,"c":28.05,"v":19900},{"d":"2024-10-07","o":27.99,"h":28.13,"l":27.77,"c":28.07,"v":15500},{"d":"2024-10-08","o":28.01,"h":28.1,"l":27.7,"c":27.88,"v":22300},{"d":"2024-10-09","o":27.73,"h":28.15,"l":27.7,"c":27.72,"v":28600},{"d":"2024-10-10","o":27.44,"h":27.95,"l":27.15,"c":27.83,"v":20400},{"d":"2024-10-11","o":27.95,"h":29.24,"l":27.93,"c":28.87,"v":25300},{"d":"2024-10-14","o":29.04,"h":29.31,"l":28.65,"c":29.1,"v":29200},{"d":"2024-10-15","o":29.02,"h":29.88,"l":29.02,"c":29.19,"v":36800},{"d":"2024-10-16","o":29.61,"h":29.85,"l":29.56,"c":29.79,"v":27700},{"d":"2024-10-17","o":29.7,"h":29.93,"l":29.37,"c":29.93,"v":24100},{"d":"2024-10-18","o":29.93,"h":30,"l":29.21,"c":29.25,"v":20500},{"d":"2024-10-21","o":29.06,"h":29.38,"l":28,"c":28.13,"v":30400},{"d":"2024-10-22","o":28.01,"h":28.64,"l":28.01,"c":28.61,"v":17700},{"d":"2024-10-23","o":28.27,"h":28.95,"l":28.27,"c":28.93,"v":25000},{"d":"2024-10-24","o":29.04,"h":29.04,"l":28.17,"c":28.74,"v":24800},{"d":"2024-10-25","o":29,"h":29.09,"l":28.11,"c":28.16,"v":23000},{"d":"2024-10-28","o":28.54,"h":29.3,"l":28.46,"c":29.21,"v":30800},{"d":"2024-10-29","o":28.95,"h":29.77,"l":28.01,"c":29.35,"v":59900},{"d":"2024-10-30","o":29.2,"h":30,"l":29.2,"c":29.34,"v":30400},{"d":"2024-10-31","o":29.51,"h":29.51,"l":28.52,"c":28.54,"v":22100},{"d":"2024-11-01","o":28.76,"h":29.08,"l":28.57,"c":28.82,"v":31200},{"d":"2024-11-04","o":28.55,"h":29.17,"l":28.3,"c":28.78,"v":35400},{"d":"2024-11-05","o":28.84,"h":29.46,"l":28.78,"c":29.4,"v":43600},{"d":"2024-11-06","o":31.53,"h":33.49,"l":31.53,"c":33.43,"v":190400},{"d":"2024-11-07","o":32.95,"h":32.95,"l":31.93,"c":32.05,"v":52700},{"d":"2024-11-08","o":32.16,"h":33.05,"l":31.51,"c":33,"v":51300},{"d":"2024-11-11","o":33.5,"h":34.63,"l":33.09,"c":34.2,"v":69800},{"d":"2024-11-12","o":34.12,"h":34.35,"l":33.45,"c":33.73,"v":57700},{"d":"2024-11-13","o":34,"h":34.51,"l":33.59,"c":33.61,"v":58800},{"d":"2024-11-14","o":33.91,"h":34.1,"l":33.14,"c":33.55,"v":50000},{"d":"2024-11-15","o":33.76,"h":33.99,"l":33.01,"c":33.65,"v":55200},{"d":"2024-11-18","o":33.45,"h":33.54,"l":32.72,"c":32.72,"v":27700},{"d":"2024-11-19","o":32.16,"h":32.65,"l":32.1,"c":32.64,"v":35000},{"d":"2024-11-20","o":32.45,"h":32.71,"l":32.06,"c":32.39,"v":29200},{"d":"2024-11-21","o":32.75,"h":33.03,"l":32.36,"c":32.7,"v":41500},{"d":"2024-11-22","o":32.99,"h":33.48,"l":32.95,"c":33.45,"v":32600},{"d":"2024-11-25","o":33.75,"h":34.47,"l":33.35,"c":33.35,"v":77400},{"d":"2024-11-26","o":33.16,"h":33.55,"l":32.9,"c":33.08,"v":38500},{"d":"2024-11-27","o":33.45,"h":33.82,"l":32.84,"c":33,"v":25300},{"d":"2024-11-29","o":33.35,"h":33.56,"l":32.87,"c":32.98,"v":20400},{"d":"2024-12-02","o":33.03,"h":33.46,"l":32.35,"c":33.07,"v":48300},{"d":"2024-12-03","o":33.2,"h":33.27,"l":32.39,"c":32.46,"v":38600},{"d":"2024-12-04","o":32.5,"h":32.84,"l":32.19,"c":32.55,"v":39300},{"d":"2024-12-05","o":32.45,"h":32.83,"l":32.22,"c":32.22,"v":32100},{"d":"2024-12-06","o":32.48,"h":32.51,"l":31.77,"c":31.99,"v":22800},{"d":"2024-12-09","o":31.99,"h":31.99,"l":31.36,"c":31.49,"v":37100},{"d":"2024-12-10","o":31.38,"h":31.99,"l":30.85,"c":31.47,"v":42900},{"d":"2024-12-11","o":31.93,"h":32.26,"l":31.34,"c":31.96,"v":112700},{"d":"2024-12-12","o":31.97,"h":32.33,"l":31.36,"c":31.5,"v":32500},{"d":"2024-12-13","o":31.62,"h":31.62,"l":30.76,"c":31.13,"v":17000},{"d":"2024-12-16","o":31.18,"h":32.47,"l":30.57,"c":31.78,"v":83500},{"d":"2024-12-17","o":31.45,"h":31.63,"l":30.65,"c":30.81,"v":28400},{"d":"2024-12-18","o":31.04,"h":31.04,"l":28.68,"c":29.05,"v":46600},{"d":"2024-12-19","o":29.49,"h":29.85,"l":28.59,"c":28.65,"v":43500},{"d":"2024-12-20","o":28.38,"h":29.19,"l":28.37,"c":29,"v":87700},{"d":"2024-12-23","o":28.87,"h":29.08,"l":28.44,"c":28.7,"v":40200},{"d":"2024-12-24","o":28.87,"h":28.96,"l":28.39,"c":28.82,"v":20000},{"d":"2024-12-26","o":28.59,"h":29.06,"l":28.41,"c":28.99,"v":24500},{"d":"2024-12-27","o":28.7,"h":28.82,"l":28.3,"c":28.49,"v":32800},{"d":"2024-12-30","o":28.35,"h":28.97,"l":28.15,"c":28.55,"v":30100},{"d":"2024-12-31","o":28.7,"h":29.27,"l":28.67,"c":28.71,"v":39400},{"d":"2025-01-02","o":28.76,"h":29.87,"l":27.79,"c":27.8,"v":42800},{"d":"2025-01-03","o":27.8,"h":27.84,"l":27.45,"c":27.7,"v":38300},{"d":"2025-01-06","o":27.65,"h":27.87,"l":26.97,"c":27.04,"v":77000},{"d":"2025-01-07","o":27.11,"h":27.41,"l":26.46,"c":26.67,"v":53000},{"d":"2025-01-08","o":26.41,"h":26.75,"l":26.18,"c":26.61,"v":30100},{"d":"2025-01-10","o":26.13,"h":26.13,"l":25.17,"c":25.65,"v":53800},{"d":"2025-01-13","o":25.3,"h":26.42,"l":25.14,"c":26.28,"v":59100},{"d":"2025-01-14","o":26.42,"h":27.11,"l":26.24,"c":27.11,"v":40600},{"d":"2025-01-15","o":27.8,"h":28.12,"l":27.21,"c":27.47,"v":37800},{"d":"2025-01-16","o":27.47,"h":27.49,"l":26.98,"c":27.28,"v":31000},{"d":"2025-01-17","o":27.51,"h":27.64,"l":27.15,"c":27.39,"v":27700},{"d":"2025-01-21","o":27.69,"h":28.02,"l":27.6,"c":27.64,"v":37300},{"d":"2025-01-22","o":27.43,"h":27.45,"l":26.92,"c":27.16,"v":30100},{"d":"2025-01-23","o":26.91,"h":27.42,"l":26.83,"c":27.07,"v":34600},{"d":"2025-01-24","o":27.02,"h":27.38,"l":27.02,"c":27.21,"v":41500},{"d":"2025-01-27","o":27.18,"h":28.13,"l":27,"c":27.88,"v":32500},{"d":"2025-01-28","o":27.46,"h":27.97,"l":27.46,"c":27.81,"v":25300},{"d":"2025-01-29","o":27.59,"h":27.83,"l":27.24,"c":27.65,"v":15900},{"d":"2025-01-30","o":27.68,"h":27.68,"l":26.19,"c":27.06,"v":55900},{"d":"2025-01-31","o":27.06,"h":27.29,"l":26.37,"c":26.61,"v":44500},{"d":"2025-02-03","o":26.09,"h":26.99,"l":25.16,"c":26.04,"v":59500},{"d":"2025-02-04","o":25.79,"h":26.96,"l":25.79,"c":26.93,"v":38900},{"d":"2025-02-05","o":27.1,"h":27.34,"l":26.94,"c":27.33,"v":43000},{"d":"2025-02-06","o":27.34,"h":27.62,"l":27.21,"c":27.51,"v":31900},{"d":"2025-02-07","o":28.01,"h":28.01,"l":26.71,"c":26.89,"v":43800},{"d":"2025-02-10","o":26.8,"h":26.86,"l":26.49,"c":26.54,"v":52600},{"d":"2025-02-11","o":26.35,"h":27.27,"l":26.34,"c":27.21,"v":42800},{"d":"2025-02-12","o":26.7,"h":26.96,"l":26.57,"c":26.64,"v":34000},{"d":"2025-02-13","o":26.88,"h":27.24,"l":26.54,"c":27.14,"v":24300},{"d":"2025-02-14","o":27.3,"h":27.75,"l":26.81,"c":26.97,"v":18400},{"d":"2025-02-18","o":26.87,"h":27.2,"l":26.84,"c":27.1,"v":26100},{"d":"2025-02-19","o":26.77,"h":27.06,"l":26.55,"c":26.85,"v":26200},{"d":"2025-02-20","o":26.78,"h":26.85,"l":26.45,"c":26.64,"v":23600},{"d":"2025-02-21","o":26.98,"h":27.39,"l":26.16,"c":26.22,"v":66200},{"d":"2025-02-24","o":26.37,"h":27.13,"l":26.03,"c":26.27,"v":66100},{"d":"2025-02-25","o":26.5,"h":27.1,"l":26.01,"c":26.67,"v":51800},{"d":"2025-02-26","o":26.66,"h":27.22,"l":26.33,"c":26.73,"v":26100},{"d":"2025-02-27","o":26.62,"h":26.93,"l":26.34,"c":26.76,"v":17000},{"d":"2025-02-28","o":26.77,"h":27.17,"l":26.47,"c":27.03,"v":28500},{"d":"2025-03-03","o":26.94,"h":27.27,"l":26.81,"c":26.9,"v":31800},{"d":"2025-03-04","o":26.65,"h":26.81,"l":26.19,"c":26.28,"v":43300},{"d":"2025-03-05","o":26.59,"h":26.69,"l":25.98,"c":26.11,"v":44200},{"d":"2025-03-06","o":25.97,"h":26.49,"l":25.66,"c":26.27,"v":36300},{"d":"2025-03-07","o":26.16,"h":26.52,"l":25.94,"c":26.4,"v":23200},{"d":"2025-03-10","o":26.17,"h":26.4,"l":25.64,"c":25.75,"v":49200},{"d":"2025-03-11","o":25.94,"h":25.96,"l":25.58,"c":25.71,"v":48400},{"d":"2025-03-12","o":25.84,"h":26.1,"l":25.1,"c":25.94,"v":36400},{"d":"2025-03-13","o":26.5,"h":26.5,"l":25.85,"c":25.88,"v":39300},{"d":"2025-03-14","o":26.34,"h":26.42,"l":25.89,"c":26.3,"v":23500},{"d":"2025-03-17","o":25.97,"h":26.73,"l":25.75,"c":25.96,"v":38400},{"d":"2025-03-18","o":25.78,"h":26.06,"l":25.53,"c":26.06,"v":23900},{"d":"2025-03-19","o":26.13,"h":26.55,"l":26.07,"c":26.43,"v":29300},{"d":"2025-03-20","o":26.21,"h":26.61,"l":25.92,"c":26.14,"v":23400},{"d":"2025-03-21","o":26.1,"h":26.53,"l":25.24,"c":25.69,"v":109000},{"d":"2025-03-24","o":26.11,"h":26.81,"l":25.79,"c":26.77,"v":25200},{"d":"2025-03-25","o":26.58,"h":26.69,"l":26.05,"c":26.18,"v":49900},{"d":"2025-03-26","o":26.38,"h":26.9,"l":26.38,"c":26.86,"v":29900},{"d":"2025-03-27","o":26.86,"h":27.3,"l":26.82,"c":27.28,"v":32700},{"d":"2025-03-28","o":27.26,"h":27.47,"l":26.49,"c":26.65,"v":19600},{"d":"2025-03-31","o":26.31,"h":26.78,"l":25.92,"c":26.29,"v":55100},{"d":"2025-04-01","o":26.07,"h":26.62,"l":25.76,"c":26.35,"v":29400},{"d":"2025-04-02","o":25.96,"h":26.41,"l":25.57,"c":26.33,"v":23500},{"d":"2025-04-03","o":25.24,"h":25.25,"l":24.49,"c":24.53,"v":40500},{"d":"2025-04-04","o":23.67,"h":24.3,"l":22.72,"c":24.11,"v":55700},{"d":"2025-04-07","o":23.45,"h":25.44,"l":22.75,"c":24.14,"v":42600},{"d":"2025-04-08","o":24.91,"h":26,"l":23.84,"c":24.16,"v":38600},{"d":"2025-04-09","o":24.06,"h":26.39,"l":23.55,"c":25.37,"v":61700},{"d":"2025-04-10","o":24.84,"h":25,"l":23.69,"c":24.01,"v":37900},{"d":"2025-04-11","o":24.6,"h":24.6,"l":23.49,"c":24.13,"v":26500},{"d":"2025-04-14","o":24.27,"h":24.85,"l":23.2,"c":23.98,"v":33800},{"d":"2025-04-15","o":24.06,"h":24.61,"l":24.06,"c":24.45,"v":30800},{"d":"2025-04-16","o":24.28,"h":24.52,"l":23.97,"c":24.34,"v":22400},{"d":"2025-04-17","o":24.21,"h":24.53,"l":23.34,"c":23.75,"v":74600},{"d":"2025-04-21","o":23.63,"h":24.25,"l":23.35,"c":23.72,"v":121300},{"d":"2025-04-22","o":24.04,"h":24.73,"l":23.81,"c":24.61,"v":105000},{"d":"2025-04-23","o":25.22,"h":25.48,"l":24.86,"c":25,"v":93800},{"d":"2025-04-24","o":24.95,"h":25.3,"l":24.37,"c":25.21,"v":100400},{"d":"2025-04-25","o":24.87,"h":25.1,"l":24.43,"c":24.74,"v":31100},{"d":"2025-04-28","o":24.72,"h":24.91,"l":24.37,"c":24.74,"v":51600},{"d":"2025-04-29","o":24.52,"h":25.43,"l":24.52,"c":25.12,"v":37000},{"d":"2025-04-30","o":24.69,"h":24.99,"l":24.37,"c":24.53,"v":48500},{"d":"2025-05-01","o":23.75,"h":24.67,"l":23.36,"c":24.4,"v":37800},{"d":"2025-05-02","o":24.57,"h":25.51,"l":24.41,"c":25.35,"v":52100},{"d":"2025-05-05","o":25.04,"h":25.44,"l":25.04,"c":25.13,"v":34200},{"d":"2025-05-06","o":24.84,"h":25.82,"l":24.74,"c":25.57,"v":40200},{"d":"2025-05-07","o":25.88,"h":26.06,"l":25.42,"c":25.52,"v":61100},{"d":"2025-05-08","o":25.81,"h":26.55,"l":25.62,"c":26.25,"v":36900},{"d":"2025-05-09","o":26.28,"h":26.61,"l":25.82,"c":26.13,"v":32700},{"d":"2025-05-12","o":27.32,"h":27.42,"l":26.61,"c":26.72,"v":72000},{"d":"2025-05-13","o":26.5,"h":26.83,"l":26.34,"c":26.59,"v":32000},{"d":"2025-05-14","o":26.48,"h":26.7,"l":26.26,"c":26.36,"v":32500},{"d":"2025-05-15","o":26.53,"h":26.75,"l":26.51,"c":26.75,"v":33500},{"d":"2025-05-16","o":26.69,"h":26.73,"l":26.43,"c":26.44,"v":46100},{"d":"2025-05-19","o":26.23,"h":26.73,"l":26.14,"c":26.63,"v":35700},{"d":"2025-05-20","o":26.9,"h":26.9,"l":26.41,"c":26.56,"v":37200},{"d":"2025-05-21","o":26.18,"h":26.46,"l":26.05,"c":26.07,"v":57600},{"d":"2025-05-22","o":26,"h":26.33,"l":25.82,"c":25.94,"v":65800},{"d":"2025-05-23","o":25.61,"h":26.12,"l":25.44,"c":25.62,"v":63800},{"d":"2025-05-27","o":25.79,"h":26.54,"l":25.49,"c":26.27,"v":46200},{"d":"2025-05-28","o":26.11,"h":26.4,"l":25.85,"c":25.86,"v":37000},{"d":"2025-05-29","o":25.95,"h":26.1,"l":25.77,"c":25.96,"v":27800},{"d":"2025-05-30","o":25.85,"h":26.03,"l":25.73,"c":25.75,"v":28100},{"d":"2025-06-02","o":25.78,"h":25.95,"l":25.35,"c":25.41,"v":37800},{"d":"2025-06-03","o":25.31,"h":25.72,"l":25.24,"c":25.53,"v":55300},{"d":"2025-06-04","o":25.42,"h":25.56,"l":25.06,"c":25.06,"v":32100},{"d":"2025-06-05","o":25.11,"h":25.55,"l":25.06,"c":25.41,"v":44600},{"d":"2025-06-06","o":25.82,"h":26.02,"l":25.64,"c":26,"v":32600},{"d":"2025-06-09","o":26.09,"h":26.26,"l":25.93,"c":25.96,"v":60900},{"d":"2025-06-10","o":25.99,"h":26.37,"l":25.93,"c":26.29,"v":41100},{"d":"2025-06-11","o":26.28,"h":26.42,"l":26.24,"c":26.29,"v":37000},{"d":"2025-06-12","o":25.92,"h":26.29,"l":25.92,"c":26.15,"v":25000},{"d":"2025-06-13","o":25.68,"h":25.75,"l":25.2,"c":25.32,"v":44400},{"d":"2025-06-16","o":25.45,"h":25.53,"l":24.84,"c":24.97,"v":60800},{"d":"2025-06-17","o":24.63,"h":25.01,"l":24.57,"c":24.88,"v":54100},{"d":"2025-06-18","o":24.85,"h":25.18,"l":24.81,"c":24.93,"v":36600},{"d":"2025-06-20","o":25.12,"h":25.34,"l":24.86,"c":25.09,"v":81300},{"d":"2025-06-23","o":25.06,"h":25.99,"l":24.9,"c":25.99,"v":56700},{"d":"2025-06-24","o":26.25,"h":26.58,"l":26.25,"c":26.29,"v":57900},{"d":"2025-06-25","o":26.35,"h":26.39,"l":25.94,"c":25.94,"v":52000},{"d":"2025-06-26","o":25.92,"h":26.63,"l":25.92,"c":26.63,"v":30400},{"d":"2025-06-27","o":26.62,"h":26.9,"l":26.51,"c":26.74,"v":93600},{"d":"2025-06-30","o":26.76,"h":26.96,"l":26.37,"c":26.42,"v":31200},{"d":"2025-07-01","o":26.22,"h":27.7,"l":26.22,"c":27.15,"v":28900},{"d":"2025-07-02","o":27.37,"h":27.68,"l":27.04,"c":27.66,"v":76400},{"d":"2025-07-03","o":26.56,"h":28.19,"l":26.56,"c":28.02,"v":31400},{"d":"2025-07-07","o":27.65,"h":28.06,"l":27.17,"c":27.38,"v":44000},{"d":"2025-07-08","o":27.44,"h":27.97,"l":27.44,"c":27.65,"v":39700},{"d":"2025-07-09","o":27.65,"h":27.65,"l":27.31,"c":27.47,"v":23900},{"d":"2025-07-10","o":27.41,"h":27.88,"l":27.41,"c":27.6,"v":26100},{"d":"2025-07-11","o":27.26,"h":27.67,"l":27.05,"c":27.07,"v":23300},{"d":"2025-07-14","o":26.97,"h":27.65,"l":26.97,"c":27.62,"v":35300},{"d":"2025-07-15","o":27.31,"h":27.4,"l":26.64,"c":26.7,"v":41300},{"d":"2025-07-16","o":26.85,"h":27.42,"l":26.37,"c":26.98,"v":33200},{"d":"2025-07-17","o":26.83,"h":27.28,"l":26.81,"c":27.26,"v":41500},{"d":"2025-07-18","o":27.45,"h":27.45,"l":26.7,"c":26.75,"v":34000},{"d":"2025-07-21","o":26.85,"h":27.31,"l":26.85,"c":26.91,"v":24500},{"d":"2025-07-22","o":27.05,"h":27.28,"l":26.74,"c":26.74,"v":33300},{"d":"2025-07-23","o":26.85,"h":26.85,"l":26.38,"c":26.73,"v":20500},{"d":"2025-07-24","o":26.82,"h":27.45,"l":26.81,"c":27.05,"v":29200},{"d":"2025-07-25","o":27.09,"h":27.23,"l":26.76,"c":26.85,"v":27700},{"d":"2025-07-28","o":26.76,"h":27.33,"l":26.76,"c":27.26,"v":24600},{"d":"2025-07-29","o":27.47,"h":27.52,"l":27.01,"c":27.29,"v":30800},{"d":"2025-07-30","o":27.16,"h":27.63,"l":26.75,"c":26.83,"v":40100},{"d":"2025-07-31","o":26.72,"h":26.92,"l":26.6,"c":26.8,"v":33600},{"d":"2025-08-01","o":26.47,"h":26.47,"l":25.84,"c":26.16,"v":55900},{"d":"2025-08-04","o":26.17,"h":26.6,"l":26.13,"c":26.57,"v":34000},{"d":"2025-08-05","o":26.7,"h":26.85,"l":26.3,"c":26.82,"v":32600},{"d":"2025-08-06","o":26.8,"h":27.05,"l":26.48,"c":26.5,"v":41000},{"d":"2025-08-07","o":26.76,"h":26.87,"l":26.03,"c":26.55,"v":50300},{"d":"2025-08-08","o":26.88,"h":27.63,"l":26.69,"c":27.47,"v":36500},{"d":"2025-08-11","o":27.45,"h":27.57,"l":27.02,"c":27.51,"v":32400},{"d":"2025-08-12","o":27.59,"h":28.79,"l":27.59,"c":28.73,"v":49800},{"d":"2025-08-13","o":28.96,"h":29.21,"l":28.77,"c":28.94,"v":36700},{"d":"2025-08-14","o":28.62,"h":28.87,"l":28.21,"c":28.53,"v":27200},{"d":"2025-08-15","o":28.69,"h":28.69,"l":27.73,"c":27.77,"v":100600},{"d":"2025-08-18","o":27.7,"h":28.18,"l":27.7,"c":27.81,"v":21300},{"d":"2025-08-19","o":27.99,"h":28.1,"l":27.78,"c":27.94,"v":24900},{"d":"2025-08-20","o":28.07,"h":28.22,"l":27.81,"c":28.16,"v":27100},{"d":"2025-08-21","o":27.96,"h":28.33,"l":27.81,"c":27.88,"v":28100},{"d":"2025-08-22","o":28.1,"h":29.55,"l":28.1,"c":29.38,"v":71600},{"d":"2025-08-25","o":29.32,"h":29.65,"l":28.63,"c":29.33,"v":41400},{"d":"2025-08-26","o":29.14,"h":29.78,"l":29.14,"c":29.57,"v":23500},{"d":"2025-08-27","o":29.4,"h":29.94,"l":29.12,"c":29.42,"v":75100},{"d":"2025-08-28","o":29.45,"h":29.89,"l":27.97,"c":29.78,"v":70500},{"d":"2025-08-29","o":29.98,"h":30.22,"l":28.61,"c":29.73,"v":87900},{"d":"2025-09-02","o":29.47,"h":29.72,"l":29.12,"c":29.54,"v":47300},{"d":"2025-09-03","o":29.24,"h":29.46,"l":29.05,"c":29.34,"v":32000},{"d":"2025-09-04","o":29.52,"h":29.81,"l":29.23,"c":29.76,"v":31200},{"d":"2025-09-05","o":29.99,"h":29.99,"l":29.13,"c":29.3,"v":34700},{"d":"2025-09-08","o":29.47,"h":29.47,"l":29.08,"c":29.38,"v":21900},{"d":"2025-09-09","o":29.01,"h":29.48,"l":28.71,"c":28.89,"v":25000},{"d":"2025-09-10","o":28.86,"h":29.38,"l":28.5,"c":29.11,"v":65000},{"d":"2025-09-11","o":29.25,"h":29.56,"l":28.97,"c":29.38,"v":31600},{"d":"2025-09-12","o":29.26,"h":29.46,"l":28.9,"c":29,"v":48800},{"d":"2025-09-15","o":29.25,"h":29.45,"l":28.88,"c":29.1,"v":30100},{"d":"2025-09-16","o":29.06,"h":29.08,"l":28.6,"c":28.71,"v":28200},{"d":"2025-09-17","o":28.89,"h":29.7,"l":28.8,"c":28.89,"v":54100},{"d":"2025-09-18","o":28.96,"h":29.97,"l":28.96,"c":29.8,"v":46200},{"d":"2025-09-19","o":29.81,"h":29.81,"l":29.2,"c":29.36,"v":110800},{"d":"2025-09-22","o":29.38,"h":29.49,"l":29.05,"c":29.21,"v":35100},{"d":"2025-09-23","o":29.13,"h":29.89,"l":28.97,"c":29.09,"v":37000},{"d":"2025-09-24","o":29.25,"h":29.47,"l":28.54,"c":28.93,"v":23600},{"d":"2025-09-25","o":28.82,"h":29.11,"l":28.47,"c":28.8,"v":51700},{"d":"2025-09-26","o":28.76,"h":29.02,"l":28.72,"c":28.89,"v":32000},{"d":"2025-09-29","o":28.95,"h":28.95,"l":28.17,"c":28.33,"v":36100},{"d":"2025-09-30","o":28.16,"h":28.33,"l":27.97,"c":28.3,"v":29600},{"d":"2025-10-01","o":28.07,"h":28.3,"l":27.58,"c":27.85,"v":34600},{"d":"2025-10-02","o":27.82,"h":27.82,"l":27.11,"c":27.5,"v":35600},{"d":"2025-10-03","o":27.42,"h":28.1,"l":27.42,"c":27.6,"v":31500},{"d":"2025-10-06","o":27.78,"h":28.13,"l":27.45,"c":27.7,"v":41900},{"d":"2025-10-07","o":27.8,"h":28.06,"l":27.42,"c":27.43,"v":28400},{"d":"2025-10-08","o":27.45,"h":27.61,"l":27.11,"c":27.31,"v":28100},{"d":"2025-10-09","o":27.2,"h":27.37,"l":26.7,"c":26.85,"v":21500},{"d":"2025-10-10","o":26.79,"h":27.42,"l":26.09,"c":26.09,"v":44900},{"d":"2025-10-13","o":26.42,"h":26.67,"l":26.13,"c":26.6,"v":30000},{"d":"2025-10-14","o":26.58,"h":27.36,"l":26.03,"c":27.15,"v":41800},{"d":"2025-10-15","o":27.32,"h":27.32,"l":26.55,"c":27.03,"v":36400},{"d":"2025-10-16","o":26.94,"h":26.94,"l":25.88,"c":26.05,"v":43700},{"d":"2025-10-17","o":26.19,"h":26.83,"l":26.05,"c":26.14,"v":42100},{"d":"2025-10-20","o":26.2,"h":26.86,"l":26.2,"c":26.82,"v":30800},{"d":"2025-10-21","o":26.83,"h":27.09,"l":26.59,"c":26.9,"v":30700},{"d":"2025-10-22","o":27.41,"h":27.48,"l":26.94,"c":27.31,"v":32100},{"d":"2025-10-23","o":27.06,"h":27.29,"l":27.03,"c":27.05,"v":17800},{"d":"2025-10-24","o":27.33,"h":27.61,"l":27.07,"c":27.56,"v":20200},{"d":"2025-10-27","o":27.58,"h":27.8,"l":27.11,"c":27.13,"v":22200},{"d":"2025-10-28","o":26.97,"h":27.35,"l":26.92,"c":27.23,"v":20500},{"d":"2025-10-29","o":27.07,"h":27.32,"l":26.17,"c":26.44,"v":35600},{"d":"2025-10-30","o":26.63,"h":27.69,"l":26.46,"c":27.12,"v":25100},{"d":"2025-10-31","o":27.85,"h":28.27,"l":27.06,"c":27.89,"v":73800},{"d":"2025-11-03","o":28,"h":29.57,"l":28,"c":29.49,"v":74100},{"d":"2025-11-04","o":29.42,"h":30.32,"l":29.42,"c":30.22,"v":73400},{"d":"2025-11-05","o":30.22,"h":31.45,"l":30.12,"c":30.99,"v":64800},{"d":"2025-11-06","o":30.71,"h":31.08,"l":29.45,"c":30.15,"v":72900},{"d":"2025-11-07","o":30.02,"h":30.24,"l":29.58,"c":30.05,"v":31800},{"d":"2025-11-10","o":30.24,"h":30.67,"l":29.92,"c":30.36,"v":47300},{"d":"2025-11-11","o":30.32,"h":31.27,"l":29.88,"c":30.98,"v":67000},{"d":"2025-11-12","o":30.64,"h":31.27,"l":30.19,"c":30.6,"v":53500},{"d":"2025-11-13","o":30.26,"h":31.35,"l":30.23,"c":31.09,"v":51200},{"d":"2025-11-14","o":30.83,"h":30.96,"l":30.2,"c":30.73,"v":35200},{"d":"2025-11-17","o":30.53,"h":31.2,"l":29.49,"c":29.55,"v":32400},{"d":"2025-11-18","o":29.44,"h":29.74,"l":29,"c":29.19,"v":48900},{"d":"2025-11-19","o":29.12,"h":29.61,"l":28.92,"c":29.48,"v":50100},{"d":"2025-11-20","o":29.87,"h":30.14,"l":29.12,"c":29.27,"v":41600},{"d":"2025-11-21","o":29.3,"h":30.52,"l":28.98,"c":30.32,"v":83300},{"d":"2025-11-24","o":30.34,"h":30.4,"l":29.8,"c":30.05,"v":53700},{"d":"2025-11-25","o":30.21,"h":30.96,"l":29.81,"c":30.83,"v":112300},{"d":"2025-11-26","o":30.58,"h":30.95,"l":30,"c":30.49,"v":55800},{"d":"2025-11-28","o":30.44,"h":30.58,"l":29.62,"c":30.15,"v":23200},{"d":"2025-12-01","o":29.77,"h":30.91,"l":29.11,"c":30.17,"v":38900},{"d":"2025-12-02","o":30.41,"h":30.76,"l":29.89,"c":30.1,"v":93800},{"d":"2025-12-03","o":29.92,"h":31.47,"l":29.8,"c":31.18,"v":70800},{"d":"2025-12-04","o":31.16,"h":31.49,"l":30.55,"c":30.92,"v":56200},{"d":"2025-12-05","o":30.86,"h":31,"l":30.14,"c":30.57,"v":50000},{"d":"2025-12-08","o":30.5,"h":31.72,"l":30.38,"c":31.57,"v":68500},{"d":"2025-12-09","o":31.59,"h":32,"l":30.83,"c":30.95,"v":52700},{"d":"2025-12-10","o":30.88,"h":31.78,"l":30.54,"c":31.64,"v":83100},{"d":"2025-12-11","o":31.64,"h":32.33,"l":31,"c":32.19,"v":85600},{"d":"2025-12-12","o":32.25,"h":32.35,"l":31.5,"c":32.2,"v":100800},{"d":"2025-12-15","o":32.32,"h":32.99,"l":32.02,"c":32.57,"v":127700},{"d":"2025-12-16","o":32.65,"h":33.26,"l":32.27,"c":33.09,"v":83600},{"d":"2025-12-17","o":32.99,"h":33.56,"l":32.92,"c":33.11,"v":77200},{"d":"2025-12-18","o":33.14,"h":33.44,"l":32.89,"c":32.93,"v":55300},{"d":"2025-12-19","o":32.8,"h":32.93,"l":31.79,"c":31.93,"v":145300},{"d":"2025-12-22","o":32.03,"h":32.2,"l":30.97,"c":31.52,"v":71200},{"d":"2025-12-23","o":31.58,"h":31.88,"l":31.46,"c":31.78,"v":65000},{"d":"2025-12-24","o":31.61,"h":32.18,"l":31.23,"c":31.63,"v":29200},{"d":"2025-12-26","o":31.5,"h":32.07,"l":31.41,"c":31.47,"v":33600},{"d":"2025-12-29","o":31.51,"h":31.77,"l":31.31,"c":31.59,"v":62900},{"d":"2025-12-30","o":31.43,"h":31.88,"l":31.14,"c":31.54,"v":66300},{"d":"2025-12-31","o":31.59,"h":31.59,"l":31.32,"c":31.4,"v":36200},{"d":"2026-01-02","o":31.42,"h":31.59,"l":30.76,"c":31.3,"v":89600},{"d":"2026-01-05","o":31.3,"h":32.51,"l":31.3,"c":32.06,"v":110700},{"d":"2026-01-06","o":31.81,"h":32.23,"l":31.67,"c":32.03,"v":75700},{"d":"2026-01-07","o":32.07,"h":32.2,"l":31.53,"c":31.87,"v":67200},{"d":"2026-01-08","o":31.67,"h":33.03,"l":31.67,"c":32.86,"v":64200},{"d":"2026-01-09","o":32.76,"h":32.9,"l":32.3,"c":32.33,"v":53500},{"d":"2026-01-12","o":32.03,"h":32.38,"l":31.84,"c":32.01,"v":98300},{"d":"2026-01-13","o":32.01,"h":32.13,"l":31.67,"c":31.7,"v":36800},{"d":"2026-01-14","o":31.73,"h":32.33,"l":31.54,"c":32.1,"v":65700},{"d":"2026-01-15","o":32.06,"h":32.99,"l":31.85,"c":32.78,"v":51700},{"d":"2026-01-16","o":32.78,"h":33.5,"l":32.38,"c":32.67,"v":70500},{"d":"2026-01-20","o":32.3,"h":32.67,"l":31.46,"c":32.41,"v":76400},{"d":"2026-01-21","o":32.74,"h":34,"l":32.74,"c":33.98,"v":65200},{"d":"2026-01-22","o":34.01,"h":34.57,"l":33.6,"c":33.86,"v":106700},{"d":"2026-01-23","o":33.67,"h":33.8,"l":32.62,"c":32.69,"v":71400},{"d":"2026-01-26","o":32.63,"h":33.12,"l":32.36,"c":32.64,"v":76700},{"d":"2026-01-27","o":32.57,"h":33.06,"l":32.45,"c":32.63,"v":62400},{"d":"2026-01-28","o":32.54,"h":32.96,"l":32.14,"c":32.43,"v":94200},{"d":"2026-01-29","o":32.63,"h":33.49,"l":32.63,"c":33.13,"v":163100},{"d":"2026-01-30","o":33.04,"h":34.02,"l":32.75,"c":33.81,"v":97900},{"d":"2026-02-02","o":33.97,"h":34.92,"l":33.65,"c":34.63,"v":100400},{"d":"2026-02-03","o":34.63,"h":35.63,"l":34.63,"c":35.44,"v":132000},{"d":"2026-02-04","o":35.68,"h":36.4,"l":35.68,"c":35.9,"v":118600},{"d":"2026-02-05","o":35.81,"h":36.41,"l":34.82,"c":35.78,"v":95600},{"d":"2026-02-06","o":36.24,"h":36.44,"l":35.72,"c":36.05,"v":76200},{"d":"2026-02-09","o":36.17,"h":36.37,"l":35.63,"c":35.65,"v":66100},{"d":"2026-02-10","o":35.57,"h":36.08,"l":35.16,"c":35.39,"v":114200},{"d":"2026-02-11","o":35.35,"h":35.85,"l":34.71,"c":34.97,"v":72400},{"d":"2026-02-12","o":35.19,"h":35.19,"l":34.3,"c":34.71,"v":92900},{"d":"2026-02-13","o":34.65,"h":35.08,"l":34.44,"c":34.67,"v":41300},{"d":"2026-02-17","o":34.76,"h":35.2,"l":34.74,"c":34.96,"v":66700},{"d":"2026-02-18","o":34.88,"h":35.45,"l":34.55,"c":34.77,"v":120300},{"d":"2026-02-19","o":34.87,"h":34.91,"l":34.33,"c":34.75,"v":82000},{"d":"2026-02-20","o":34.85,"h":35.21,"l":34.44,"c":35.12,"v":89500},{"d":"2026-02-23","o":35.06,"h":35.15,"l":33.44,"c":33.56,"v":61200},{"d":"2026-02-24","o":33.61,"h":34.84,"l":33.38,"c":33.61,"v":48800},{"d":"2026-02-25","o":33.82,"h":34.49,"l":33.71,"c":34.43,"v":66000},{"d":"2026-02-26","o":34.73,"h":34.9,"l":33.81,"c":34.3,"v":92100},{"d":"2026-02-27","o":33.73,"h":33.83,"l":32.95,"c":33.31,"v":91300},{"d":"2026-03-02","o":33.1,"h":34.1,"l":33,"c":33.52,"v":72800},{"d":"2026-03-03","o":32.93,"h":33.8,"l":32.61,"c":33.39,"v":124200},{"d":"2026-03-04","o":33.61,"h":34.23,"l":33.46,"c":33.95,"v":173700},{"d":"2026-03-05","o":33.55,"h":33.87,"l":32.74,"c":32.99,"v":196300},{"d":"2026-03-06","o":32.59,"h":33.46,"l":32.07,"c":33.45,"v":123200},{"d":"2026-03-09","o":32.97,"h":33.63,"l":32.09,"c":32.92,"v":125500},{"d":"2026-03-10","o":32.63,"h":33.67,"l":32.62,"c":33.14,"v":139000},{"d":"2026-03-11","o":32.83,"h":33.13,"l":32.19,"c":32.59,"v":78800},{"d":"2026-03-12","o":32.13,"h":32.76,"l":31.8,"c":32.69,"v":73000},{"d":"2026-03-13","o":32.94,"h":32.94,"l":32.2,"c":32.48,"v":94000},{"d":"2026-03-16","o":32.85,"h":32.9,"l":32.28,"c":32.41,"v":54500},{"d":"2026-03-17","o":32.56,"h":32.74,"l":32,"c":32.23,"v":104100},{"d":"2026-03-18","o":32.08,"h":32.08,"l":31.5,"c":31.76,"v":54400},{"d":"2026-03-19","o":31.4,"h":32.46,"l":31.38,"c":32.09,"v":84900},{"d":"2026-03-20","o":32.16,"h":32.29,"l":31.69,"c":32.16,"v":135900},{"d":"2026-03-23","o":32.62,"h":33.54,"l":32.44,"c":33.32,"v":144800},{"d":"2026-03-24","o":32.93,"h":33.63,"l":32.86,"c":33.24,"v":74800},{"d":"2026-03-25","o":33.57,"h":33.63,"l":32.99,"c":33.21,"v":95000},{"d":"2026-03-26","o":32.76,"h":33.39,"l":32.76,"c":33.32,"v":43600},{"d":"2026-03-27","o":33.08,"h":33.35,"l":32.8,"c":33.02,"v":61800},{"d":"2026-03-30","o":33.36,"h":33.47,"l":32.85,"c":33.35,"v":122900},{"d":"2026-03-31","o":33.64,"h":33.87,"l":33.13,"c":33.57,"v":116280},{"d":"2026-04-01","o":33.97,"h":34.36,"l":33.84,"c":34,"v":42525},{"d":"2026-04-02","o":33.58,"h":34.15,"l":33.37,"c":34.13,"v":72767},{"d":"2026-04-06","o":34.14,"h":34.9,"l":33.95,"c":34.63,"v":75520},{"d":"2026-04-07","o":34.51,"h":34.97,"l":34.31,"c":34.9,"v":88792},{"d":"2026-04-08","o":35.35,"h":35.91,"l":35.07,"c":35.86,"v":141064},{"d":"2026-04-09","o":35.57,"h":36.47,"l":35.57,"c":36.4,"v":272923},{"d":"2026-04-10","o":36.37,"h":36.47,"l":35.52,"c":36.43,"v":75013},{"d":"2026-04-13","o":36.36,"h":36.46,"l":36.12,"c":36.4,"v":78472},{"d":"2026-04-14","o":36.27,"h":36.55,"l":35.6,"c":36.35,"v":120619},{"d":"2026-04-15","o":36.35,"h":36.54,"l":35.91,"c":36.15,"v":80411},{"d":"2026-04-16","o":36.02,"h":36.6,"l":36.02,"c":36.39,"v":110810},{"d":"2026-04-17","o":36.67,"h":38.04,"l":36.65,"c":37.37,"v":134038},{"d":"2026-04-20","o":37.18,"h":37.87,"l":37,"c":37.17,"v":95892},{"d":"2026-04-21","o":37.36,"h":37.69,"l":36.16,"c":36.23,"v":91170},{"d":"2026-04-22","o":36.2,"h":37.29,"l":36.2,"c":36.31,"v":102552},{"d":"2026-04-23","o":36.41,"h":36.68,"l":36.07,"c":36.54,"v":53314},{"d":"2026-04-24","o":36.35,"h":36.35,"l":35.97,"c":36.06,"v":71962},{"d":"2026-04-27","o":36.21,"h":36.7,"l":35.99,"c":36.58,"v":56844},{"d":"2026-04-28","o":36.79,"h":37.34,"l":36.42,"c":36.97,"v":54634},{"d":"2026-04-29","o":36.77,"h":36.77,"l":35.89,"c":36.06,"v":44901},{"d":"2026-04-30","o":36.4,"h":37.24,"l":36.4,"c":36.85,"v":35085},{"d":"2026-05-01","o":36.89,"h":37.47,"l":36.89,"c":37.14,"v":44871},{"d":"2026-05-04","o":36.85,"h":37.15,"l":36.07,"c":36.25,"v":83983},{"d":"2026-05-05","o":36.26,"h":37.22,"l":36.26,"c":37.07,"v":41284},{"d":"2026-05-06","o":37.35,"h":37.75,"l":36.7,"c":36.97,"v":78877},{"d":"2026-05-07","o":37.16,"h":37.34,"l":36.98,"c":37.07,"v":47730},{"d":"2026-05-08","o":37.05,"h":37.22,"l":36.81,"c":37.15,"v":56998},{"d":"2026-05-11","o":37.34,"h":37.39,"l":36.28,"c":36.39,"v":93668},{"d":"2026-05-12","o":36.1,"h":36.1,"l":35.31,"c":35.86,"v":80893},{"d":"2026-05-13","o":35.56,"h":35.89,"l":35.2,"c":35.46,"v":46585},{"d":"2026-05-14","o":35.59,"h":36.1,"l":35.46,"c":35.73,"v":69884},{"d":"2026-05-15","o":35.6,"h":35.6,"l":35.15,"c":35.19,"v":65828},{"d":"2026-05-18","o":35.33,"h":36.08,"l":35.33,"c":35.94,"v":68523},{"d":"2026-05-19","o":35.79,"h":36.28,"l":35.51,"c":35.91,"v":48128}]