[{"d":"1980-03-17","o":5.85,"h":6.13,"l":5.85,"c":6.04,"v":276122},{"d":"1980-03-18","o":6.04,"h":6.2,"l":5.99,"c":6.2,"v":95722},{"d":"1980-03-19","o":6.2,"h":6.27,"l":6.13,"c":6.13,"v":35238},{"d":"1980-03-20","o":6.11,"h":6.11,"l":5.94,"c":5.94,"v":44179},{"d":"1980-03-21","o":5.94,"h":5.97,"l":5.8,"c":5.89,"v":23668},{"d":"1980-03-24","o":5.89,"h":5.89,"l":5.42,"c":5.59,"v":138850},{"d":"1980-03-25","o":5.59,"h":5.61,"l":5.47,"c":5.56,"v":102034},{"d":"1980-03-26","o":5.56,"h":5.63,"l":5.49,"c":5.49,"v":33135},{"d":"1980-03-27","o":5.44,"h":5.44,"l":4.9,"c":5.28,"v":133064},{"d":"1980-03-28","o":5.28,"h":5.42,"l":5.28,"c":5.42,"v":72055},{"d":"1980-03-31","o":5.51,"h":5.85,"l":5.51,"c":5.85,"v":56802},{"d":"1980-04-01","o":6.32,"h":7.03,"l":6.32,"c":6.82,"v":910939},{"d":"1980-04-02","o":6.82,"h":6.94,"l":6.61,"c":6.7,"v":359747},{"d":"1980-04-03","o":6.63,"h":6.63,"l":6.37,"c":6.44,"v":127805},{"d":"1980-04-07","o":6.44,"h":6.44,"l":6.11,"c":6.11,"v":123071},{"d":"1980-04-08","o":6.11,"h":6.32,"l":6.04,"c":6.27,"v":51017},{"d":"1980-04-09","o":6.27,"h":6.37,"l":6.2,"c":6.37,"v":124649},{"d":"1980-04-10","o":6.37,"h":6.46,"l":6.32,"c":6.44,"v":103085},{"d":"1980-04-11","o":6.46,"h":6.63,"l":6.46,"c":6.58,"v":177244},{"d":"1980-04-14","o":6.56,"h":6.56,"l":6.39,"c":6.44,"v":29979},{"d":"1980-04-15","o":6.44,"h":6.44,"l":6.27,"c":6.32,"v":49965},{"d":"1980-04-16","o":6.32,"h":6.37,"l":6.04,"c":6.04,"v":147265},{"d":"1980-04-17","o":6.04,"h":6.06,"l":5.92,"c":5.94,"v":55224},{"d":"1980-04-18","o":5.94,"h":5.99,"l":5.92,"c":5.92,"v":85729},{"d":"1980-04-21","o":5.92,"h":5.97,"l":5.85,"c":5.89,"v":45231},{"d":"1980-04-22","o":5.94,"h":6.18,"l":5.94,"c":6.18,"v":91515},{"d":"1980-04-23","o":6.18,"h":6.3,"l":6.13,"c":6.23,"v":61536},{"d":"1980-04-24","o":6.23,"h":6.35,"l":6.2,"c":6.2,"v":18934},{"d":"1980-04-25","o":6.2,"h":6.27,"l":6.11,"c":6.25,"v":158836},{"d":"1980-04-28","o":6.3,"h":6.42,"l":6.3,"c":6.3,"v":33135},{"d":"1980-04-29","o":6.3,"h":6.44,"l":6.27,"c":6.35,"v":37342},{"d":"1980-04-30","o":6.35,"h":6.42,"l":6.27,"c":6.27,"v":163043},{"d":"1980-05-01","o":6.27,"h":6.32,"l":6.23,"c":6.23,"v":36290},{"d":"1980-05-02","o":6.23,"h":6.27,"l":6.2,"c":6.25,"v":104663},{"d":"1980-05-05","o":6.25,"h":6.27,"l":6.18,"c":6.18,"v":30505},{"d":"1980-05-06","o":6.2,"h":6.37,"l":6.2,"c":6.3,"v":126753},{"d":"1980-05-07","o":6.35,"h":6.61,"l":6.35,"c":6.56,"v":123597},{"d":"1980-05-08","o":6.56,"h":6.58,"l":6.46,"c":6.56,"v":24194},{"d":"1980-05-09","o":6.56,"h":6.56,"l":6.42,"c":6.54,"v":45231},{"d":"1980-05-12","o":6.46,"h":6.46,"l":6.32,"c":6.42,"v":78892},{"d":"1980-05-13","o":6.37,"h":6.37,"l":6.27,"c":6.35,"v":58906},{"d":"1980-05-14","o":6.39,"h":6.54,"l":6.39,"c":6.49,"v":123071},{"d":"1980-05-15","o":6.49,"h":6.56,"l":6.49,"c":6.54,"v":65217},{"d":"1980-05-16","o":6.54,"h":6.56,"l":6.49,"c":6.51,"v":27349},{"d":"1980-05-19","o":6.51,"h":6.51,"l":6.44,"c":6.46,"v":37868},{"d":"1980-05-20","o":6.46,"h":6.51,"l":6.46,"c":6.51,"v":33135},{"d":"1980-05-21","o":6.51,"h":6.51,"l":6.49,"c":6.51,"v":80470},{"d":"1980-05-22","o":6.51,"h":6.56,"l":6.49,"c":6.54,"v":115708},{"d":"1980-05-23","o":6.56,"h":6.82,"l":6.56,"c":6.75,"v":210378},{"d":"1980-05-27","o":6.8,"h":6.89,"l":6.8,"c":6.89,"v":58380},{"d":"1980-05-28","o":6.89,"h":7.03,"l":6.89,"c":7.03,"v":143057},{"d":"1980-05-29","o":7.27,"h":7.44,"l":7.27,"c":7.37,"v":383415},{"d":"1980-05-30","o":7.37,"h":7.39,"l":7.23,"c":7.27,"v":71003},{"d":"1980-06-02","o":7.25,"h":7.25,"l":7.13,"c":7.2,"v":75736},{"d":"1980-06-03","o":7.2,"h":7.2,"l":7.13,"c":7.13,"v":22616},{"d":"1980-06-04","o":7.13,"h":7.32,"l":7.08,"c":7.23,"v":73107},{"d":"1980-06-05","o":7.27,"h":7.39,"l":7.27,"c":7.32,"v":51017},{"d":"1980-06-06","o":7.32,"h":7.37,"l":7.27,"c":7.27,"v":59432},{"d":"1980-06-09","o":7.37,"h":7.42,"l":7.37,"c":7.42,"v":105189},{"d":"1980-06-10","o":7.42,"h":7.53,"l":7.39,"c":7.49,"v":129909},{"d":"1980-06-11","o":7.49,"h":7.58,"l":7.44,"c":7.44,"v":81522},{"d":"1980-06-12","o":7.44,"h":7.56,"l":7.37,"c":7.49,"v":75736},{"d":"1980-06-13","o":7.49,"h":7.49,"l":7.32,"c":7.37,"v":29453},{"d":"1980-06-16","o":7.37,"h":7.44,"l":7.32,"c":7.44,"v":100982},{"d":"1980-06-17","o":7.44,"h":7.44,"l":7.39,"c":7.42,"v":32609},{"d":"1980-06-18","o":7.42,"h":7.49,"l":7.32,"c":7.39,"v":106767},{"d":"1980-06-19","o":7.39,"h":7.44,"l":7.18,"c":7.23,"v":59432},{"d":"1980-06-20","o":7.18,"h":7.18,"l":7.08,"c":7.15,"v":45757},{"d":"1980-06-23","o":7.15,"h":7.34,"l":7.13,"c":7.2,"v":67321},{"d":"1980-06-24","o":7.2,"h":7.27,"l":7.18,"c":7.18,"v":93618},{"d":"1980-06-25","o":7.2,"h":7.3,"l":7.2,"c":7.25,"v":49965},{"d":"1980-06-26","o":7.25,"h":7.44,"l":7.2,"c":7.32,"v":103611},{"d":"1980-06-27","o":7.32,"h":7.44,"l":7.27,"c":7.3,"v":104137},{"d":"1980-06-30","o":7.3,"h":7.3,"l":7.18,"c":7.2,"v":51017},{"d":"1980-07-01","o":7.2,"h":7.37,"l":7.18,"c":7.3,"v":62588},{"d":"1980-07-02","o":7.3,"h":7.34,"l":7.25,"c":7.32,"v":83100},{"d":"1980-07-03","o":7.32,"h":7.42,"l":7.3,"c":7.34,"v":45757},{"d":"1980-07-07","o":7.34,"h":7.42,"l":7.27,"c":7.42,"v":62062},{"d":"1980-07-08","o":7.42,"h":7.42,"l":7.27,"c":7.39,"v":48387},{"d":"1980-07-09","o":7.37,"h":7.37,"l":7.18,"c":7.18,"v":55750},{"d":"1980-07-10","o":7.18,"h":7.3,"l":7.08,"c":7.11,"v":103085},{"d":"1980-07-11","o":7.11,"h":7.2,"l":6.99,"c":7.13,"v":103611},{"d":"1980-07-14","o":7.13,"h":7.25,"l":7.06,"c":7.23,"v":29453},{"d":"1980-07-15","o":7.23,"h":7.34,"l":7.23,"c":7.23,"v":48387},{"d":"1980-07-16","o":7.23,"h":7.23,"l":7.13,"c":7.15,"v":32609},{"d":"1980-07-17","o":7.15,"h":7.2,"l":6.96,"c":7.15,"v":66795},{"d":"1980-07-18","o":7.15,"h":7.2,"l":7.03,"c":7.18,"v":84151},{"d":"1980-07-21","o":7.18,"h":7.23,"l":7.01,"c":7.06,"v":49965},{"d":"1980-07-22","o":7.06,"h":7.11,"l":6.99,"c":7.01,"v":339235},{"d":"1980-07-23","o":7.01,"h":7.01,"l":6.8,"c":6.92,"v":115708},{"d":"1980-07-24","o":6.92,"h":7.08,"l":6.84,"c":7.06,"v":204593},{"d":"1980-07-25","o":7.06,"h":7.11,"l":6.96,"c":6.96,"v":38920},{"d":"1980-07-28","o":6.96,"h":6.99,"l":6.87,"c":6.89,"v":108871},{"d":"1980-07-29","o":6.89,"h":6.89,"l":6.84,"c":6.87,"v":67321},{"d":"1980-07-30","o":6.87,"h":6.96,"l":6.84,"c":6.89,"v":183029},{"d":"1980-07-31","o":6.89,"h":6.94,"l":6.75,"c":6.84,"v":285063},{"d":"1980-08-01","o":6.84,"h":6.96,"l":6.84,"c":6.96,"v":27875},{"d":"1980-08-04","o":6.92,"h":6.92,"l":6.8,"c":6.92,"v":49965},{"d":"1980-08-05","o":6.92,"h":6.92,"l":6.77,"c":6.84,"v":45231},{"d":"1980-08-06","o":6.84,"h":6.89,"l":6.8,"c":6.84,"v":23668},{"d":"1980-08-07","o":6.84,"h":6.94,"l":6.84,"c":6.87,"v":65217},{"d":"1980-08-08","o":6.82,"h":6.82,"l":6.65,"c":6.65,"v":52595},{"d":"1980-08-11","o":6.65,"h":6.84,"l":6.65,"c":6.84,"v":52595},{"d":"1980-08-12","o":6.84,"h":6.84,"l":6.73,"c":6.77,"v":37342},{"d":"1980-08-13","o":6.75,"h":6.75,"l":6.63,"c":6.7,"v":128331},{"d":"1980-08-14","o":6.7,"h":6.82,"l":6.65,"c":6.82,"v":57328},{"d":"1980-08-15","o":6.82,"h":6.82,"l":6.7,"c":6.73,"v":79418},{"d":"1980-08-18","o":6.73,"h":6.75,"l":6.65,"c":6.73,"v":38394},{"d":"1980-08-19","o":6.73,"h":6.77,"l":6.65,"c":6.68,"v":47335},{"d":"1980-08-20","o":6.68,"h":6.77,"l":6.68,"c":6.75,"v":39446},{"d":"1980-08-21","o":6.75,"h":6.87,"l":6.7,"c":6.82,"v":128857},{"d":"1980-08-22","o":6.82,"h":7.08,"l":6.77,"c":7.01,"v":96774},{"d":"1980-08-25","o":7.01,"h":7.2,"l":7.01,"c":7.18,"v":85203},{"d":"1980-08-26","o":7.23,"h":7.44,"l":7.23,"c":7.37,"v":122020},{"d":"1980-08-27","o":7.37,"h":7.46,"l":7.27,"c":7.27,"v":55224},{"d":"1980-08-28","o":7.27,"h":7.37,"l":7.08,"c":7.18,"v":42602},{"d":"1980-08-29","o":7.15,"h":7.15,"l":6.99,"c":7.06,"v":28927},{"d":"1980-09-02","o":7.06,"h":7.08,"l":6.96,"c":7.03,"v":17356},{"d":"1980-09-03","o":7.08,"h":7.46,"l":7.08,"c":7.44,"v":140428},{"d":"1980-09-04","o":7.44,"h":7.58,"l":7.39,"c":7.44,"v":127805},{"d":"1980-09-05","o":7.44,"h":7.46,"l":7.34,"c":7.37,"v":48387},{"d":"1980-09-08","o":7.37,"h":7.44,"l":7.34,"c":7.34,"v":77840},{"d":"1980-09-09","o":7.34,"h":7.39,"l":7.27,"c":7.39,"v":45757},{"d":"1980-09-10","o":7.39,"h":7.49,"l":7.34,"c":7.49,"v":130961},{"d":"1980-09-11","o":7.49,"h":7.49,"l":7.39,"c":7.39,"v":48387},{"d":"1980-09-12","o":7.39,"h":7.44,"l":7.39,"c":7.42,"v":26297},{"d":"1980-09-15","o":7.42,"h":7.46,"l":7.39,"c":7.44,"v":144109},{"d":"1980-09-16","o":7.46,"h":7.53,"l":7.46,"c":7.53,"v":48913},{"d":"1980-09-17","o":7.56,"h":7.72,"l":7.56,"c":7.7,"v":406030},{"d":"1980-09-18","o":7.72,"h":7.94,"l":7.72,"c":7.8,"v":204067},{"d":"1980-09-19","o":7.8,"h":7.8,"l":7.51,"c":7.56,"v":82048},{"d":"1980-09-22","o":7.56,"h":7.58,"l":7.42,"c":7.56,"v":94670},{"d":"1980-09-23","o":7.56,"h":7.63,"l":7.46,"c":7.53,"v":80470},{"d":"1980-09-24","o":7.51,"h":7.51,"l":7.27,"c":7.46,"v":93618},{"d":"1980-09-25","o":7.46,"h":7.49,"l":7.25,"c":7.25,"v":29979},{"d":"1980-09-26","o":7.25,"h":7.37,"l":7.25,"c":7.32,"v":29453},{"d":"1980-09-29","o":7.3,"h":7.3,"l":7.25,"c":7.25,"v":23142},{"d":"1980-09-30","o":7.25,"h":7.37,"l":7.25,"c":7.25,"v":47335},{"d":"1980-10-01","o":7.25,"h":7.32,"l":7.23,"c":7.23,"v":47861},{"d":"1980-10-02","o":7.23,"h":7.34,"l":7.13,"c":7.25,"v":43654},{"d":"1980-10-03","o":7.25,"h":7.42,"l":7.2,"c":7.42,"v":66269},{"d":"1980-10-06","o":7.44,"h":7.68,"l":7.44,"c":7.65,"v":239831},{"d":"1980-10-07","o":7.65,"h":7.68,"l":7.49,"c":7.49,"v":117286},{"d":"1980-10-08","o":7.49,"h":7.49,"l":7.42,"c":7.46,"v":23142},{"d":"1980-10-09","o":7.46,"h":7.46,"l":7.25,"c":7.37,"v":68373},{"d":"1980-10-10","o":7.37,"h":7.46,"l":7.3,"c":7.34,"v":32609},{"d":"1980-10-13","o":7.34,"h":7.61,"l":7.32,"c":7.61,"v":63639},{"d":"1980-10-14","o":7.61,"h":7.68,"l":7.51,"c":7.56,"v":96774},{"d":"1980-10-15","o":7.56,"h":7.65,"l":7.56,"c":7.61,"v":85729},{"d":"1980-10-16","o":7.61,"h":7.82,"l":7.53,"c":7.53,"v":259291},{"d":"1980-10-17","o":7.53,"h":7.53,"l":7.42,"c":7.44,"v":55750},{"d":"1980-10-20","o":7.44,"h":7.53,"l":7.39,"c":7.51,"v":121494},{"d":"1980-10-21","o":7.51,"h":7.58,"l":7.49,"c":7.51,"v":87833},{"d":"1980-10-22","o":7.49,"h":7.49,"l":7.42,"c":7.49,"v":41550},{"d":"1980-10-23","o":7.49,"h":7.49,"l":7.34,"c":7.34,"v":48387},{"d":"1980-10-24","o":7.34,"h":7.34,"l":7.25,"c":7.3,"v":25245},{"d":"1980-10-27","o":7.3,"h":7.32,"l":7.25,"c":7.25,"v":21564},{"d":"1980-10-28","o":7.25,"h":7.3,"l":7.18,"c":7.25,"v":48387},{"d":"1980-10-29","o":7.27,"h":7.39,"l":7.27,"c":7.3,"v":45231},{"d":"1980-10-30","o":7.3,"h":7.34,"l":7.18,"c":7.18,"v":49965},{"d":"1980-10-31","o":7.06,"h":7.06,"l":6.99,"c":7.06,"v":48913},{"d":"1980-11-03","o":7.06,"h":7.06,"l":6.92,"c":6.92,"v":45231},{"d":"1980-11-05","o":7.03,"h":7.27,"l":7.03,"c":7.03,"v":119390},{"d":"1980-11-06","o":7.03,"h":7.08,"l":6.94,"c":7.01,"v":34187},{"d":"1980-11-07","o":7.01,"h":7.08,"l":6.99,"c":7.06,"v":55224},{"d":"1980-11-10","o":7.06,"h":7.3,"l":6.99,"c":7.23,"v":134642},{"d":"1980-11-11","o":7.23,"h":7.32,"l":7.18,"c":7.25,"v":96248},{"d":"1980-11-12","o":7.3,"h":7.42,"l":7.3,"c":7.39,"v":96774},{"d":"1980-11-13","o":7.39,"h":7.49,"l":7.39,"c":7.49,"v":112552},{"d":"1980-11-14","o":7.49,"h":7.56,"l":7.37,"c":7.51,"v":228787},{"d":"1980-11-17","o":7.51,"h":7.53,"l":7.37,"c":7.51,"v":69425},{"d":"1980-11-18","o":7.65,"h":7.87,"l":7.65,"c":7.87,"v":350280},{"d":"1980-11-19","o":7.99,"h":8.15,"l":7.99,"c":8.08,"v":341865},{"d":"1980-11-20","o":8.2,"h":8.56,"l":8.2,"c":8.44,"v":418653},{"d":"1980-11-21","o":8.44,"h":8.58,"l":8.22,"c":8.25,"v":247721},{"d":"1980-11-24","o":8.25,"h":8.44,"l":8.25,"c":8.39,"v":100982},{"d":"1980-11-25","o":8.39,"h":8.51,"l":8.32,"c":8.34,"v":282433},{"d":"1980-11-26","o":8.39,"h":8.51,"l":8.39,"c":8.46,"v":234046},{"d":"1980-11-28","o":8.46,"h":8.7,"l":8.39,"c":8.48,"v":353436},{"d":"1980-12-01","o":8.48,"h":8.63,"l":8.39,"c":8.44,"v":342917},{"d":"1980-12-02","o":8.44,"h":8.46,"l":8.27,"c":8.46,"v":186185},{"d":"1980-12-03","o":8.46,"h":8.46,"l":8.37,"c":8.37,"v":77314},{"d":"1980-12-04","o":8.34,"h":8.34,"l":8.22,"c":8.29,"v":250876},{"d":"1980-12-05","o":8.03,"h":8.03,"l":7.65,"c":7.65,"v":228787},{"d":"1980-12-08","o":7.39,"h":7.39,"l":7.08,"c":7.13,"v":221949},{"d":"1980-12-09","o":7.13,"h":7.39,"l":7.13,"c":7.3,"v":165147},{"d":"1980-12-10","o":7.3,"h":7.32,"l":7.03,"c":7.03,"v":140954},{"d":"1980-12-11","o":7.03,"h":7.2,"l":6.99,"c":7.2,"v":91515},{"d":"1980-12-12","o":7.2,"h":7.32,"l":7.13,"c":7.13,"v":49965},{"d":"1980-12-15","o":7.15,"h":7.23,"l":7.15,"c":7.18,"v":149369},{"d":"1980-12-16","o":7.2,"h":7.27,"l":7.2,"c":7.23,"v":35764},{"d":"1980-12-17","o":7.25,"h":7.32,"l":7.25,"c":7.32,"v":204067},{"d":"1980-12-18","o":7.34,"h":7.56,"l":7.34,"c":7.34,"v":233520},{"d":"1980-12-19","o":7.44,"h":7.58,"l":7.44,"c":7.51,"v":75736},{"d":"1980-12-22","o":7.56,"h":7.84,"l":7.56,"c":7.84,"v":98878},{"d":"1980-12-23","o":7.89,"h":8.06,"l":7.89,"c":8.06,"v":111501},{"d":"1980-12-24","o":7.99,"h":7.99,"l":7.91,"c":7.91,"v":21038},{"d":"1980-12-26","o":7.91,"h":7.96,"l":7.91,"c":7.91,"v":6311},{"d":"1980-12-29","o":7.91,"h":7.94,"l":7.72,"c":7.72,"v":125701},{"d":"1980-12-30","o":7.72,"h":7.8,"l":7.7,"c":7.72,"v":34712},{"d":"1980-12-31","o":7.72,"h":7.77,"l":7.72,"c":7.72,"v":22090},{"d":"1981-01-02","o":7.72,"h":7.72,"l":7.51,"c":7.56,"v":54172},{"d":"1981-01-05","o":7.56,"h":7.63,"l":7.46,"c":7.46,"v":100982},{"d":"1981-01-06","o":7.46,"h":7.51,"l":7.3,"c":7.32,"v":60484},{"d":"1981-01-07","o":7.11,"h":7.11,"l":6.89,"c":7.01,"v":192496},{"d":"1981-01-08","o":7.01,"h":7.08,"l":6.75,"c":6.82,"v":148317},{"d":"1981-01-09","o":6.82,"h":6.94,"l":6.8,"c":6.92,"v":61010},{"d":"1981-01-12","o":6.92,"h":7.01,"l":6.87,"c":6.87,"v":88885},{"d":"1981-01-13","o":6.87,"h":6.94,"l":6.87,"c":6.92,"v":36816},{"d":"1981-01-14","o":6.92,"h":6.92,"l":6.8,"c":6.82,"v":142531},{"d":"1981-01-15","o":6.77,"h":6.77,"l":6.68,"c":6.77,"v":79418},{"d":"1981-01-16","o":6.77,"h":6.84,"l":6.7,"c":6.75,"v":66269},{"d":"1981-01-19","o":6.8,"h":6.94,"l":6.8,"c":6.82,"v":459151},{"d":"1981-01-20","o":6.82,"h":6.87,"l":6.68,"c":6.68,"v":67847},{"d":"1981-01-21","o":6.68,"h":6.73,"l":6.61,"c":6.68,"v":44179},{"d":"1981-01-22","o":6.65,"h":6.65,"l":6.51,"c":6.58,"v":117812},{"d":"1981-01-23","o":6.49,"h":6.49,"l":5.99,"c":6.06,"v":370266},{"d":"1981-01-26","o":5.99,"h":5.99,"l":5.59,"c":5.7,"v":189341},{"d":"1981-01-27","o":5.78,"h":5.97,"l":5.78,"c":5.8,"v":122020},{"d":"1981-01-28","o":5.89,"h":6.08,"l":5.89,"c":5.99,"v":217216},{"d":"1981-01-29","o":6.01,"h":6.06,"l":6.01,"c":6.01,"v":66795},{"d":"1981-01-30","o":6.01,"h":6.06,"l":5.92,"c":5.94,"v":82048},{"d":"1981-02-02","o":5.92,"h":5.92,"l":5.8,"c":5.82,"v":97826},{"d":"1981-02-03","o":5.82,"h":5.89,"l":5.75,"c":5.8,"v":98352},{"d":"1981-02-04","o":5.82,"h":5.94,"l":5.82,"c":5.85,"v":61536},{"d":"1981-02-05","o":5.92,"h":6.04,"l":5.92,"c":5.99,"v":65743},{"d":"1981-02-06","o":5.99,"h":6.08,"l":5.89,"c":6.04,"v":57854},{"d":"1981-02-09","o":6.04,"h":6.2,"l":5.99,"c":6.01,"v":128857},{"d":"1981-02-10","o":5.97,"h":5.97,"l":5.8,"c":5.92,"v":138324},{"d":"1981-02-11","o":5.92,"h":5.92,"l":5.87,"c":5.87,"v":35764},{"d":"1981-02-12","o":5.87,"h":5.92,"l":5.8,"c":5.85,"v":107293},{"d":"1981-02-13","o":5.82,"h":5.82,"l":5.73,"c":5.82,"v":59958},{"d":"1981-02-17","o":5.82,"h":5.82,"l":5.75,"c":5.8,"v":100982},{"d":"1981-02-18","o":5.8,"h":5.82,"l":5.73,"c":5.78,"v":89411},{"d":"1981-02-19","o":5.78,"h":5.78,"l":5.66,"c":5.66,"v":87833},{"d":"1981-02-20","o":5.66,"h":5.78,"l":5.61,"c":5.66,"v":237728},{"d":"1981-02-23","o":5.66,"h":5.8,"l":5.66,"c":5.78,"v":37868},{"d":"1981-02-24","o":5.78,"h":5.85,"l":5.75,"c":5.85,"v":62062},{"d":"1981-02-25","o":5.85,"h":5.97,"l":5.78,"c":5.85,"v":99930},{"d":"1981-02-26","o":5.85,"h":5.89,"l":5.61,"c":5.73,"v":66269},{"d":"1981-02-27","o":5.7,"h":5.7,"l":5.54,"c":5.56,"v":66795},{"d":"1981-03-02","o":5.56,"h":5.66,"l":5.54,"c":5.63,"v":45231},{"d":"1981-03-03","o":5.63,"h":5.68,"l":5.61,"c":5.63,"v":63639},{"d":"1981-03-04","o":5.63,"h":5.85,"l":5.63,"c":5.8,"v":256662},{"d":"1981-03-05","o":5.87,"h":6.08,"l":5.87,"c":5.97,"v":287693},{"d":"1981-03-06","o":5.97,"h":6.01,"l":5.92,"c":6.01,"v":106767},{"d":"1981-03-09","o":6.06,"h":6.23,"l":6.06,"c":6.13,"v":124649},{"d":"1981-03-10","o":6.13,"h":6.44,"l":6.08,"c":6.42,"v":436535},{"d":"1981-03-11","o":6.84,"h":7.65,"l":6.84,"c":7.34,"v":2651295},{"d":"1981-03-12","o":7.32,"h":7.32,"l":6.89,"c":7.03,"v":849929},{"d":"1981-03-13","o":7.03,"h":7.27,"l":6.92,"c":6.99,"v":566444},{"d":"1981-03-16","o":6.89,"h":6.89,"l":6.68,"c":6.82,"v":382363},{"d":"1981-03-17","o":6.92,"h":7.27,"l":6.92,"c":7.06,"v":610624},{"d":"1981-03-18","o":7.25,"h":7.68,"l":7.25,"c":7.42,"v":1124473},{"d":"1981-03-19","o":7.42,"h":7.58,"l":7.34,"c":7.34,"v":447580},{"d":"1981-03-20","o":7.58,"h":7.94,"l":7.58,"c":7.94,"v":946703},{"d":"1981-03-23","o":7.94,"h":7.94,"l":7.72,"c":7.77,"v":592741},{"d":"1981-03-24","o":7.77,"h":7.8,"l":7.39,"c":7.39,"v":361851},{"d":"1981-03-25","o":7.39,"h":7.58,"l":7.37,"c":7.58,"v":241409},{"d":"1981-03-26","o":7.58,"h":7.61,"l":7.08,"c":7.18,"v":508590},{"d":"1981-03-27","o":7.18,"h":7.3,"l":6.96,"c":6.96,"v":314516},{"d":"1981-03-30","o":6.96,"h":7.01,"l":6.94,"c":6.94,"v":156732},{"d":"1981-03-31","o":6.94,"h":7.18,"l":6.89,"c":6.94,"v":125701},{"d":"1981-04-01","o":6.94,"h":7.01,"l":6.8,"c":6.84,"v":177770},{"d":"1981-04-02","o":6.84,"h":6.99,"l":6.73,"c":6.77,"v":155154},{"d":"1981-04-03","o":6.77,"h":6.84,"l":6.68,"c":6.82,"v":131487},{"d":"1981-04-06","o":6.73,"h":6.73,"l":6.63,"c":6.65,"v":120442},{"d":"1981-04-07","o":6.65,"h":6.8,"l":6.58,"c":6.7,"v":129383},{"d":"1981-04-08","o":6.7,"h":6.77,"l":6.58,"c":6.65,"v":113604},{"d":"1981-04-09","o":6.65,"h":6.8,"l":6.61,"c":6.61,"v":178296},{"d":"1981-04-10","o":6.61,"h":6.63,"l":6.42,"c":6.51,"v":153576},{"d":"1981-04-13","o":6.44,"h":6.44,"l":6.3,"c":6.37,"v":335028},{"d":"1981-04-14","o":6.32,"h":6.32,"l":6.23,"c":6.25,"v":194074},{"d":"1981-04-15","o":6.27,"h":6.42,"l":6.27,"c":6.42,"v":220897},{"d":"1981-04-16","o":6.42,"h":6.42,"l":6.23,"c":6.3,"v":180400},{"d":"1981-04-20","o":6.3,"h":6.35,"l":6.2,"c":6.27,"v":191444},{"d":"1981-04-21","o":6.25,"h":6.25,"l":6.11,"c":6.18,"v":144109},{"d":"1981-04-22","o":6.08,"h":6.08,"l":5.94,"c":5.99,"v":191444},{"d":"1981-04-23","o":5.99,"h":6.18,"l":5.99,"c":6.06,"v":84677},{"d":"1981-04-24","o":6.06,"h":6.08,"l":5.87,"c":6.08,"v":146739},{"d":"1981-04-27","o":6.08,"h":6.08,"l":5.94,"c":5.99,"v":93092},{"d":"1981-04-28","o":5.99,"h":6.37,"l":5.89,"c":6.32,"v":226683},{"d":"1981-04-29","o":6.27,"h":6.27,"l":6.13,"c":6.23,"v":198282},{"d":"1981-04-30","o":6.23,"h":6.42,"l":6.23,"c":6.37,"v":66269},{"d":"1981-05-01","o":6.37,"h":6.44,"l":6.08,"c":6.2,"v":155680},{"d":"1981-05-04","o":6.16,"h":6.16,"l":5.99,"c":6.06,"v":128857},{"d":"1981-05-05","o":6.06,"h":6.13,"l":5.92,"c":5.97,"v":104663},{"d":"1981-05-06","o":5.97,"h":6.18,"l":5.94,"c":6.06,"v":113604},{"d":"1981-05-07","o":6.08,"h":6.32,"l":6.08,"c":6.27,"v":71003},{"d":"1981-05-08","o":6.27,"h":6.35,"l":6.23,"c":6.23,"v":73107},{"d":"1981-05-11","o":6.16,"h":6.16,"l":6.08,"c":6.11,"v":101508},{"d":"1981-05-12","o":5.94,"h":5.94,"l":5.87,"c":5.92,"v":109397},{"d":"1981-05-13","o":5.92,"h":6.01,"l":5.89,"c":5.89,"v":135694},{"d":"1981-05-14","o":5.97,"h":6.04,"l":5.97,"c":6.04,"v":42076},{"d":"1981-05-15","o":6.06,"h":6.2,"l":6.06,"c":6.16,"v":122020},{"d":"1981-05-18","o":6.16,"h":6.16,"l":5.99,"c":5.99,"v":90989},{"d":"1981-05-19","o":5.99,"h":6.08,"l":5.89,"c":5.99,"v":83625},{"d":"1981-05-20","o":6.01,"h":6.2,"l":6.01,"c":6.13,"v":70477},{"d":"1981-05-21","o":6.13,"h":6.32,"l":6.11,"c":6.23,"v":96248},{"d":"1981-05-22","o":6.23,"h":6.35,"l":6.23,"c":6.23,"v":76788},{"d":"1981-05-26","o":6.23,"h":6.23,"l":6.01,"c":6.16,"v":93092},{"d":"1981-05-27","o":6.08,"h":6.08,"l":6.01,"c":6.01,"v":44179},{"d":"1981-05-28","o":6.01,"h":6.06,"l":5.92,"c":5.97,"v":65743},{"d":"1981-05-29","o":5.97,"h":6.04,"l":5.89,"c":5.99,"v":183029},{"d":"1981-06-01","o":5.99,"h":5.99,"l":5.82,"c":5.82,"v":132538},{"d":"1981-06-02","o":5.82,"h":5.89,"l":5.75,"c":5.75,"v":74158},{"d":"1981-06-03","o":5.75,"h":5.82,"l":5.61,"c":5.82,"v":267181},{"d":"1981-06-04","o":5.8,"h":5.8,"l":5.7,"c":5.78,"v":44179},{"d":"1981-06-05","o":5.78,"h":5.85,"l":5.68,"c":5.82,"v":66269},{"d":"1981-06-08","o":5.82,"h":5.89,"l":5.82,"c":5.85,"v":81522},{"d":"1981-06-09","o":5.85,"h":5.89,"l":5.68,"c":5.89,"v":474403},{"d":"1981-06-10","o":6.04,"h":6.46,"l":6.04,"c":6.32,"v":1013498},{"d":"1981-06-11","o":6.3,"h":6.3,"l":6.08,"c":6.2,"v":562762},{"d":"1981-06-12","o":6.2,"h":6.3,"l":6.13,"c":6.13,"v":147265},{"d":"1981-06-15","o":6.13,"h":6.2,"l":6.13,"c":6.13,"v":114130},{"d":"1981-06-16","o":6.13,"h":6.65,"l":6.13,"c":6.65,"v":869389},{"d":"1981-06-17","o":6.65,"h":6.94,"l":6.46,"c":6.61,"v":977208},{"d":"1981-06-18","o":6.61,"h":6.63,"l":6.37,"c":6.42,"v":255084},{"d":"1981-06-19","o":6.44,"h":6.63,"l":6.44,"c":6.61,"v":113078},{"d":"1981-06-22","o":6.61,"h":6.75,"l":6.61,"c":6.65,"v":430224},{"d":"1981-06-23","o":6.65,"h":6.73,"l":6.51,"c":6.68,"v":251928},{"d":"1981-06-24","o":6.68,"h":7.11,"l":6.65,"c":7.08,"v":688990},{"d":"1981-06-25","o":7.08,"h":7.11,"l":6.89,"c":7.06,"v":575385},{"d":"1981-06-26","o":7.03,"h":7.03,"l":6.87,"c":7.01,"v":279803},{"d":"1981-06-29","o":7.01,"h":7.11,"l":6.89,"c":7.01,"v":495441},{"d":"1981-06-30","o":7.11,"h":7.3,"l":7.11,"c":7.11,"v":557503},{"d":"1981-07-01","o":7.11,"h":7.23,"l":7.06,"c":7.2,"v":604312},{"d":"1981-07-02","o":7.3,"h":7.51,"l":7.3,"c":7.3,"v":516479},{"d":"1981-07-06","o":7.3,"h":7.49,"l":7.3,"c":7.46,"v":469670},{"d":"1981-07-07","o":7.44,"h":7.44,"l":7.15,"c":7.25,"v":366059},{"d":"1981-07-08","o":7.25,"h":7.27,"l":6.94,"c":6.99,"v":1382713},{"d":"1981-07-09","o":6.99,"h":7.06,"l":6.8,"c":7.06,"v":224053},{"d":"1981-07-10","o":7.06,"h":7.06,"l":6.84,"c":6.92,"v":256662},{"d":"1981-07-13","o":6.92,"h":7.01,"l":6.84,"c":7.01,"v":603786},{"d":"1981-07-14","o":7.01,"h":7.39,"l":6.99,"c":7.32,"v":794179},{"d":"1981-07-15","o":7.32,"h":7.39,"l":7.13,"c":7.15,"v":931977},{"d":"1981-07-16","o":7.15,"h":7.15,"l":6.89,"c":6.99,"v":310308},{"d":"1981-07-17","o":6.99,"h":7.08,"l":6.94,"c":6.99,"v":421809},{"d":"1981-07-20","o":6.92,"h":6.92,"l":6.7,"c":6.7,"v":206697},{"d":"1981-07-21","o":6.7,"h":6.8,"l":6.54,"c":6.7,"v":175666},{"d":"1981-07-22","o":6.7,"h":6.84,"l":6.18,"c":6.65,"v":644284},{"d":"1981-07-23","o":6.56,"h":6.56,"l":6.2,"c":6.56,"v":458099},{"d":"1981-07-24","o":6.56,"h":6.65,"l":6.44,"c":6.46,"v":85729},{"d":"1981-07-27","o":6.49,"h":6.63,"l":6.49,"c":6.61,"v":150947},{"d":"1981-07-28","o":6.61,"h":6.61,"l":6.44,"c":6.49,"v":281907},{"d":"1981-07-29","o":6.49,"h":6.56,"l":6.49,"c":6.56,"v":98878},{"d":"1981-07-30","o":6.58,"h":6.82,"l":6.58,"c":6.82,"v":211430},{"d":"1981-07-31","o":6.82,"h":6.92,"l":6.82,"c":6.84,"v":220371},{"d":"1981-08-03","o":6.84,"h":6.84,"l":6.75,"c":6.84,"v":138850},{"d":"1981-08-04","o":6.82,"h":6.82,"l":6.73,"c":6.8,"v":225631},{"d":"1981-08-05","o":6.8,"h":6.99,"l":6.8,"c":6.99,"v":749473},{"d":"1981-08-06","o":6.99,"h":7.23,"l":6.99,"c":7.23,"v":1168127},{"d":"1981-08-07","o":7.23,"h":7.32,"l":7.23,"c":7.23,"v":372896},{"d":"1981-08-10","o":7.23,"h":7.46,"l":7.06,"c":7.37,"v":919354},{"d":"1981-08-11","o":7.37,"h":7.56,"l":7.3,"c":7.42,"v":687938},{"d":"1981-08-12","o":7.39,"h":7.39,"l":7.13,"c":7.18,"v":265077},{"d":"1981-08-13","o":7.18,"h":7.32,"l":7.18,"c":7.23,"v":841514},{"d":"1981-08-14","o":7.23,"h":7.25,"l":7.03,"c":7.03,"v":245091},{"d":"1981-08-17","o":7.03,"h":7.2,"l":7.01,"c":7.13,"v":239306},{"d":"1981-08-18","o":7.13,"h":7.2,"l":6.96,"c":7.06,"v":356066},{"d":"1981-08-19","o":7.06,"h":7.18,"l":7.01,"c":7.13,"v":276122},{"d":"1981-08-20","o":7.13,"h":7.34,"l":7.13,"c":7.15,"v":1212832},{"d":"1981-08-21","o":7.15,"h":7.3,"l":7.15,"c":7.2,"v":321879},{"d":"1981-08-24","o":7.2,"h":7.2,"l":6.89,"c":6.92,"v":452840},{"d":"1981-08-25","o":6.92,"h":7.11,"l":6.89,"c":7.11,"v":333450},{"d":"1981-08-26","o":7.11,"h":7.25,"l":6.96,"c":7.2,"v":436535},{"d":"1981-08-27","o":7.2,"h":7.25,"l":7.11,"c":7.11,"v":544354},{"d":"1981-08-28","o":7.11,"h":7.39,"l":7.03,"c":7.39,"v":849929},{"d":"1981-08-31","o":7.39,"h":7.49,"l":7.37,"c":7.39,"v":1305398},{"d":"1981-09-01","o":7.37,"h":7.37,"l":7.18,"c":7.3,"v":557503},{"d":"1981-09-02","o":7.3,"h":7.34,"l":6.89,"c":7.01,"v":1688813},{"d":"1981-09-03","o":7.01,"h":7.08,"l":6.77,"c":6.82,"v":1069775},{"d":"1981-09-04","o":6.82,"h":6.87,"l":6.77,"c":6.8,"v":197756},{"d":"1981-09-08","o":6.8,"h":6.92,"l":6.75,"c":6.75,"v":386570},{"d":"1981-09-09","o":6.75,"h":6.84,"l":6.68,"c":6.8,"v":176718},{"d":"1981-09-10","o":6.84,"h":7.01,"l":6.84,"c":6.99,"v":472826},{"d":"1981-09-11","o":7.08,"h":7.56,"l":7.08,"c":7.49,"v":1037166},{"d":"1981-09-14","o":7.49,"h":7.49,"l":7.25,"c":7.32,"v":694249},{"d":"1981-09-15","o":7.32,"h":7.44,"l":6.75,"c":6.84,"v":616935},{"d":"1981-09-16","o":6.84,"h":7.13,"l":6.73,"c":7.13,"v":246669},{"d":"1981-09-17","o":7.13,"h":7.25,"l":6.75,"c":6.87,"v":484396},{"d":"1981-09-18","o":6.65,"h":6.65,"l":5.99,"c":6.06,"v":1228610},{"d":"1981-09-21","o":6.01,"h":6.01,"l":5.66,"c":5.85,"v":782608},{"d":"1981-09-22","o":5.82,"h":5.82,"l":5.49,"c":5.59,"v":482293},{"d":"1981-09-23","o":5.59,"h":5.59,"l":5.13,"c":5.51,"v":585378},{"d":"1981-09-24","o":5.51,"h":5.59,"l":5.18,"c":5.35,"v":558029},{"d":"1981-09-25","o":5.35,"h":5.4,"l":5.16,"c":5.35,"v":540147},{"d":"1981-09-28","o":5.35,"h":5.68,"l":5.2,"c":5.68,"v":403401},{"d":"1981-09-29","o":5.66,"h":5.66,"l":5.47,"c":5.47,"v":203015},{"d":"1981-09-30","o":5.47,"h":5.61,"l":5.32,"c":5.61,"v":373422},{"d":"1981-10-01","o":5.61,"h":5.61,"l":5.44,"c":5.61,"v":139376},{"d":"1981-10-02","o":5.61,"h":5.73,"l":5.59,"c":5.68,"v":248773},{"d":"1981-10-05","o":5.68,"h":5.8,"l":5.66,"c":5.7,"v":362903},{"d":"1981-10-06","o":5.7,"h":6.08,"l":5.63,"c":5.99,"v":648492},{"d":"1981-10-07","o":5.99,"h":6.13,"l":5.99,"c":6.13,"v":416549},{"d":"1981-10-08","o":6.13,"h":6.13,"l":5.94,"c":5.94,"v":331346},{"d":"1981-10-09","o":5.94,"h":5.97,"l":5.73,"c":5.75,"v":96774},{"d":"1981-10-12","o":5.75,"h":5.85,"l":5.73,"c":5.8,"v":74684},{"d":"1981-10-13","o":5.8,"h":5.89,"l":5.75,"c":5.78,"v":67321},{"d":"1981-10-14","o":5.78,"h":5.85,"l":5.68,"c":5.82,"v":614305},{"d":"1981-10-15","o":5.85,"h":6.08,"l":5.85,"c":5.92,"v":206697},{"d":"1981-10-16","o":5.92,"h":6.18,"l":5.89,"c":6.11,"v":426542},{"d":"1981-10-19","o":6.11,"h":6.11,"l":5.99,"c":6.01,"v":138324},{"d":"1981-10-20","o":6.01,"h":6.18,"l":5.99,"c":6.08,"v":163043},{"d":"1981-10-21","o":6.08,"h":6.16,"l":6.08,"c":6.13,"v":225105},{"d":"1981-10-22","o":6.13,"h":6.18,"l":6.08,"c":6.08,"v":512272},{"d":"1981-10-23","o":6.06,"h":6.06,"l":5.89,"c":5.89,"v":56802},{"d":"1981-10-26","o":5.85,"h":5.85,"l":5.75,"c":5.75,"v":89411},{"d":"1981-10-27","o":5.75,"h":5.85,"l":5.75,"c":5.78,"v":136220},{"d":"1981-10-28","o":5.78,"h":5.8,"l":5.68,"c":5.8,"v":112552},{"d":"1981-10-29","o":5.8,"h":5.87,"l":5.7,"c":5.7,"v":80996},{"d":"1981-10-30","o":5.7,"h":6.18,"l":5.7,"c":6.18,"v":107293},{"d":"1981-11-02","o":6.18,"h":6.2,"l":5.89,"c":5.97,"v":159362},{"d":"1981-11-03","o":5.97,"h":6.06,"l":5.92,"c":5.99,"v":63114},{"d":"1981-11-04","o":5.99,"h":6.04,"l":5.92,"c":5.99,"v":71529},{"d":"1981-11-05","o":5.99,"h":6.06,"l":5.89,"c":5.92,"v":85729},{"d":"1981-11-06","o":5.92,"h":5.97,"l":5.87,"c":5.97,"v":82574},{"d":"1981-11-09","o":5.97,"h":6.04,"l":5.87,"c":6.04,"v":78892},{"d":"1981-11-10","o":6.04,"h":6.06,"l":5.92,"c":5.92,"v":63114},{"d":"1981-11-11","o":5.85,"h":5.85,"l":5.7,"c":5.75,"v":302419},{"d":"1981-11-12","o":5.75,"h":5.85,"l":5.73,"c":5.78,"v":208275},{"d":"1981-11-13","o":5.78,"h":5.99,"l":5.73,"c":5.92,"v":229313},{"d":"1981-11-16","o":5.92,"h":6.18,"l":5.85,"c":6.18,"v":268759},{"d":"1981-11-17","o":6.18,"h":6.65,"l":6.08,"c":6.58,"v":956696},{"d":"1981-11-18","o":6.65,"h":6.94,"l":6.65,"c":6.7,"v":1491057},{"d":"1981-11-19","o":6.7,"h":6.7,"l":6.35,"c":6.44,"v":312938},{"d":"1981-11-20","o":6.46,"h":6.65,"l":6.46,"c":6.63,"v":164621},{"d":"1981-11-23","o":6.63,"h":6.75,"l":6.63,"c":6.68,"v":378155},{"d":"1981-11-24","o":6.68,"h":6.77,"l":6.63,"c":6.68,"v":414972},{"d":"1981-11-25","o":6.68,"h":6.7,"l":6.54,"c":6.54,"v":132012},{"d":"1981-11-27","o":6.54,"h":6.65,"l":6.54,"c":6.65,"v":51543},{"d":"1981-11-30","o":6.65,"h":6.65,"l":6.54,"c":6.61,"v":143583},{"d":"1981-12-01","o":6.61,"h":6.61,"l":6.37,"c":6.46,"v":151998},{"d":"1981-12-02","o":6.42,"h":6.42,"l":6.3,"c":6.3,"v":134642},{"d":"1981-12-03","o":6.3,"h":6.51,"l":6.3,"c":6.49,"v":227209},{"d":"1981-12-04","o":6.54,"h":6.8,"l":6.54,"c":6.75,"v":269810},{"d":"1981-12-07","o":6.75,"h":6.92,"l":6.65,"c":6.89,"v":438639},{"d":"1981-12-08","o":6.82,"h":6.82,"l":6.7,"c":6.7,"v":209853},{"d":"1981-12-09","o":6.7,"h":6.77,"l":6.68,"c":6.7,"v":65743},{"d":"1981-12-10","o":6.7,"h":6.73,"l":6.61,"c":6.61,"v":88359},{"d":"1981-12-11","o":6.54,"h":6.54,"l":6.3,"c":6.46,"v":306101},{"d":"1981-12-14","o":6.46,"h":6.46,"l":6.32,"c":6.44,"v":122020},{"d":"1981-12-15","o":6.44,"h":6.44,"l":6.37,"c":6.39,"v":72055},{"d":"1981-12-16","o":6.39,"h":6.39,"l":6.3,"c":6.37,"v":114130},{"d":"1981-12-17","o":6.37,"h":6.42,"l":6.35,"c":6.37,"v":670055},{"d":"1981-12-18","o":6.3,"h":6.3,"l":6.18,"c":6.25,"v":376577},{"d":"1981-12-21","o":6.25,"h":6.25,"l":6.04,"c":6.08,"v":198282},{"d":"1981-12-22","o":6.08,"h":6.11,"l":5.99,"c":6.01,"v":531732},{"d":"1981-12-23","o":6.01,"h":6.01,"l":5.92,"c":5.99,"v":322405},{"d":"1981-12-24","o":5.99,"h":6.01,"l":5.94,"c":6.01,"v":110449},{"d":"1981-12-28","o":6.01,"h":6.06,"l":6.01,"c":6.01,"v":221423},{"d":"1981-12-29","o":6.01,"h":6.06,"l":5.99,"c":6.06,"v":46283},{"d":"1981-12-30","o":6.06,"h":6.06,"l":5.94,"c":6.04,"v":113078},{"d":"1981-12-31","o":6.01,"h":6.01,"l":5.92,"c":5.94,"v":223001},{"d":"1982-01-04","o":5.92,"h":5.92,"l":5.8,"c":5.92,"v":99930},{"d":"1982-01-05","o":5.92,"h":5.92,"l":5.82,"c":5.87,"v":154628},{"d":"1982-01-06","o":5.82,"h":5.82,"l":5.56,"c":5.66,"v":317672},{"d":"1982-01-07","o":5.63,"h":5.63,"l":5.54,"c":5.63,"v":110975},{"d":"1982-01-08","o":5.63,"h":5.75,"l":5.56,"c":5.68,"v":183555},{"d":"1982-01-11","o":5.68,"h":5.73,"l":5.44,"c":5.47,"v":225105},{"d":"1982-01-12","o":5.47,"h":5.56,"l":5.44,"c":5.51,"v":195126},{"d":"1982-01-13","o":5.51,"h":5.51,"l":5.42,"c":5.42,"v":122020},{"d":"1982-01-14","o":5.42,"h":5.47,"l":5.32,"c":5.42,"v":62062},{"d":"1982-01-15","o":5.42,"h":5.42,"l":5.25,"c":5.25,"v":86255},{"d":"1982-01-18","o":5.25,"h":5.25,"l":5.13,"c":5.2,"v":128331},{"d":"1982-01-19","o":5.2,"h":5.23,"l":5.06,"c":5.11,"v":90989},{"d":"1982-01-20","o":5.11,"h":5.18,"l":5.01,"c":5.09,"v":146739},{"d":"1982-01-21","o":5.09,"h":5.13,"l":4.94,"c":4.94,"v":162517},{"d":"1982-01-22","o":4.94,"h":4.99,"l":4.87,"c":4.9,"v":137272},{"d":"1982-01-25","o":4.9,"h":5.11,"l":4.87,"c":5.11,"v":156732},{"d":"1982-01-26","o":5.11,"h":5.11,"l":4.97,"c":5.01,"v":200386},{"d":"1982-01-27","o":5.01,"h":5.11,"l":4.97,"c":4.99,"v":114130},{"d":"1982-01-28","o":5.01,"h":5.11,"l":5.01,"c":5.09,"v":76788},{"d":"1982-01-29","o":5.09,"h":5.11,"l":4.56,"c":5.09,"v":149895},{"d":"1982-02-01","o":5.09,"h":5.25,"l":4.99,"c":5.2,"v":521739},{"d":"1982-02-02","o":5.2,"h":5.28,"l":5.2,"c":5.23,"v":253506},{"d":"1982-02-03","o":5.23,"h":5.3,"l":5.18,"c":5.23,"v":1045055},{"d":"1982-02-04","o":5.23,"h":5.32,"l":5.23,"c":5.32,"v":189341},{"d":"1982-02-05","o":5.3,"h":5.3,"l":5.18,"c":5.3,"v":165147},{"d":"1982-02-08","o":5.25,"h":5.25,"l":5.13,"c":5.18,"v":98352},{"d":"1982-02-09","o":5.18,"h":5.18,"l":5.09,"c":5.13,"v":97826},{"d":"1982-02-10","o":5.13,"h":5.2,"l":5.13,"c":5.16,"v":176192},{"d":"1982-02-11","o":5.16,"h":5.2,"l":5.04,"c":5.2,"v":90989},{"d":"1982-02-12","o":5.2,"h":5.2,"l":5.16,"c":5.2,"v":78892},{"d":"1982-02-16","o":5.13,"h":5.13,"l":4.97,"c":4.97,"v":44705},{"d":"1982-02-17","o":4.97,"h":5.04,"l":4.94,"c":4.94,"v":36816},{"d":"1982-02-18","o":4.94,"h":5.01,"l":4.94,"c":4.97,"v":74158},{"d":"1982-02-19","o":4.97,"h":5.04,"l":4.94,"c":4.97,"v":1087657},{"d":"1982-02-22","o":4.97,"h":5.04,"l":4.78,"c":4.85,"v":200386},{"d":"1982-02-23","o":4.85,"h":4.87,"l":4.73,"c":4.82,"v":94144},{"d":"1982-02-24","o":4.82,"h":4.94,"l":4.68,"c":4.8,"v":128857},{"d":"1982-02-25","o":4.8,"h":4.87,"l":4.73,"c":4.75,"v":72581},{"d":"1982-02-26","o":4.75,"h":4.75,"l":4.61,"c":4.66,"v":186711},{"d":"1982-03-01","o":4.66,"h":4.8,"l":4.61,"c":4.71,"v":122545},{"d":"1982-03-02","o":4.71,"h":4.78,"l":4.66,"c":4.66,"v":106241},{"d":"1982-03-03","o":4.61,"h":4.61,"l":4.56,"c":4.56,"v":134116},{"d":"1982-03-04","o":4.54,"h":4.54,"l":4.37,"c":4.37,"v":150421},{"d":"1982-03-05","o":4.37,"h":4.49,"l":4.37,"c":4.47,"v":85729},{"d":"1982-03-08","o":4.47,"h":4.56,"l":4.44,"c":4.52,"v":133590},{"d":"1982-03-09","o":4.52,"h":4.52,"l":4.4,"c":4.52,"v":127279},{"d":"1982-03-10","o":4.52,"h":4.54,"l":4.42,"c":4.44,"v":87833},{"d":"1982-03-11","o":4.44,"h":4.52,"l":4.42,"c":4.44,"v":122545},{"d":"1982-03-12","o":4.44,"h":4.47,"l":4.3,"c":4.35,"v":105189},{"d":"1982-03-15","o":4.35,"h":4.42,"l":4.28,"c":4.37,"v":148317},{"d":"1982-03-16","o":4.37,"h":4.47,"l":4.37,"c":4.37,"v":195126},{"d":"1982-03-17","o":4.37,"h":4.44,"l":4.33,"c":4.33,"v":73632},{"d":"1982-03-18","o":4.33,"h":4.37,"l":4.14,"c":4.16,"v":252980},{"d":"1982-03-19","o":4.16,"h":4.16,"l":3.9,"c":3.97,"v":417075},{"d":"1982-03-22","o":3.97,"h":4.09,"l":3.95,"c":3.99,"v":606942},{"d":"1982-03-23","o":4.02,"h":4.09,"l":4.02,"c":4.02,"v":110449},{"d":"1982-03-24","o":4.04,"h":4.11,"l":4.04,"c":4.06,"v":106767},{"d":"1982-03-25","o":4.06,"h":4.16,"l":4.02,"c":4.06,"v":94144},{"d":"1982-03-26","o":4.06,"h":4.11,"l":4.02,"c":4.02,"v":51017},{"d":"1982-03-29","o":4.02,"h":4.04,"l":3.97,"c":4.04,"v":103611},{"d":"1982-03-30","o":4.04,"h":4.09,"l":3.99,"c":4.04,"v":160414},{"d":"1982-03-31","o":4.04,"h":4.06,"l":3.99,"c":4.02,"v":51017},{"d":"1982-04-01","o":4.02,"h":4.09,"l":3.95,"c":4.06,"v":197756},{"d":"1982-04-02","o":4.06,"h":4.11,"l":3.99,"c":4.02,"v":277174},{"d":"1982-04-05","o":4.02,"h":4.11,"l":4.02,"c":4.06,"v":113078},{"d":"1982-04-06","o":4.06,"h":4.16,"l":4.06,"c":4.16,"v":105715},{"d":"1982-04-07","o":4.16,"h":4.33,"l":4.14,"c":4.3,"v":169355},{"d":"1982-04-08","o":4.3,"h":4.3,"l":4.23,"c":4.28,"v":104137},{"d":"1982-04-12","o":4.28,"h":4.33,"l":4.23,"c":4.28,"v":387096},{"d":"1982-04-13","o":4.28,"h":4.35,"l":4.28,"c":4.28,"v":214586},{"d":"1982-04-14","o":4.28,"h":4.28,"l":4.23,"c":4.28,"v":138850},{"d":"1982-04-15","o":4.28,"h":4.28,"l":4.21,"c":4.23,"v":239831},{"d":"1982-04-16","o":4.23,"h":4.23,"l":4.21,"c":4.21,"v":83625},{"d":"1982-04-19","o":4.21,"h":4.23,"l":4.16,"c":4.16,"v":814165},{"d":"1982-04-20","o":4.16,"h":4.23,"l":4.16,"c":4.21,"v":149369},{"d":"1982-04-21","o":4.21,"h":4.25,"l":4.16,"c":4.18,"v":84151},{"d":"1982-04-22","o":4.18,"h":4.23,"l":4.16,"c":4.16,"v":117286},{"d":"1982-04-23","o":4.16,"h":4.28,"l":4.16,"c":4.21,"v":148317},{"d":"1982-04-26","o":4.21,"h":4.28,"l":4.18,"c":4.23,"v":177770},{"d":"1982-04-27","o":4.23,"h":4.33,"l":4.23,"c":4.33,"v":65743},{"d":"1982-04-28","o":4.33,"h":4.42,"l":4.28,"c":4.28,"v":111501},{"d":"1982-04-29","o":4.28,"h":4.28,"l":4.21,"c":4.21,"v":142531},{"d":"1982-04-30","o":4.21,"h":4.28,"l":4.21,"c":4.28,"v":97300},{"d":"1982-05-03","o":4.28,"h":4.28,"l":4.21,"c":4.21,"v":47335},{"d":"1982-05-04","o":4.21,"h":4.28,"l":4.21,"c":4.23,"v":134642},{"d":"1982-05-05","o":4.23,"h":4.25,"l":4.18,"c":4.23,"v":127279},{"d":"1982-05-06","o":4.23,"h":4.23,"l":4.16,"c":4.16,"v":183029},{"d":"1982-05-07","o":4.16,"h":4.47,"l":4.16,"c":4.42,"v":357117},{"d":"1982-05-10","o":4.44,"h":4.52,"l":4.44,"c":4.52,"v":170407},{"d":"1982-05-11","o":4.52,"h":4.68,"l":4.52,"c":4.68,"v":534361},{"d":"1982-05-12","o":4.68,"h":4.75,"l":4.56,"c":4.63,"v":237728},{"d":"1982-05-13","o":4.68,"h":4.78,"l":4.68,"c":4.71,"v":1474227},{"d":"1982-05-14","o":4.71,"h":4.82,"l":4.71,"c":4.78,"v":309256},{"d":"1982-05-17","o":4.78,"h":4.82,"l":4.75,"c":4.75,"v":277174},{"d":"1982-05-18","o":4.68,"h":4.68,"l":4.66,"c":4.66,"v":76262},{"d":"1982-05-19","o":4.66,"h":4.71,"l":4.63,"c":4.66,"v":76788},{"d":"1982-05-20","o":4.66,"h":4.68,"l":4.59,"c":4.63,"v":65217},{"d":"1982-05-21","o":4.63,"h":4.68,"l":4.59,"c":4.66,"v":88885},{"d":"1982-05-24","o":4.63,"h":4.63,"l":4.54,"c":4.59,"v":100456},{"d":"1982-05-25","o":4.59,"h":4.61,"l":4.56,"c":4.56,"v":65217},{"d":"1982-05-26","o":4.56,"h":4.61,"l":4.49,"c":4.54,"v":103611},{"d":"1982-05-27","o":4.56,"h":4.61,"l":4.56,"c":4.61,"v":57854},{"d":"1982-05-28","o":4.61,"h":4.66,"l":4.52,"c":4.59,"v":133590},{"d":"1982-06-01","o":4.59,"h":4.59,"l":4.52,"c":4.54,"v":42602},{"d":"1982-06-02","o":4.54,"h":4.59,"l":4.49,"c":4.59,"v":42076},{"d":"1982-06-03","o":4.59,"h":4.61,"l":4.47,"c":4.49,"v":1095546},{"d":"1982-06-04","o":4.49,"h":4.54,"l":4.47,"c":4.52,"v":68899},{"d":"1982-06-07","o":4.52,"h":4.54,"l":4.4,"c":4.54,"v":97300},{"d":"1982-06-08","o":4.54,"h":4.59,"l":4.44,"c":4.52,"v":167251},{"d":"1982-06-09","o":4.52,"h":4.54,"l":4.47,"c":4.54,"v":61010},{"d":"1982-06-10","o":4.54,"h":4.56,"l":4.49,"c":4.54,"v":50491},{"d":"1982-06-11","o":4.56,"h":4.73,"l":4.56,"c":4.71,"v":310834},{"d":"1982-06-14","o":4.68,"h":4.68,"l":4.63,"c":4.68,"v":63114},{"d":"1982-06-15","o":4.68,"h":4.75,"l":4.66,"c":4.75,"v":98352},{"d":"1982-06-16","o":4.75,"h":4.92,"l":4.73,"c":4.73,"v":158836},{"d":"1982-06-17","o":4.73,"h":4.82,"l":4.73,"c":4.8,"v":72581},{"d":"1982-06-18","o":4.8,"h":4.85,"l":4.75,"c":4.78,"v":181451},{"d":"1982-06-21","o":4.8,"h":4.92,"l":4.8,"c":4.87,"v":121494},{"d":"1982-06-22","o":4.87,"h":4.92,"l":4.8,"c":4.92,"v":137798},{"d":"1982-06-23","o":4.92,"h":4.94,"l":4.87,"c":4.94,"v":81522},{"d":"1982-06-24","o":4.94,"h":5.01,"l":4.94,"c":4.97,"v":255610},{"d":"1982-06-25","o":4.97,"h":5.01,"l":4.92,"c":4.97,"v":67321},{"d":"1982-06-28","o":4.97,"h":4.99,"l":4.9,"c":4.99,"v":140954},{"d":"1982-06-29","o":4.97,"h":4.97,"l":4.94,"c":4.97,"v":83100},{"d":"1982-06-30","o":4.97,"h":4.99,"l":4.92,"c":4.94,"v":177770},{"d":"1982-07-01","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":130435},{"d":"1982-07-02","o":4.78,"h":4.78,"l":4.73,"c":4.78,"v":121494},{"d":"1982-07-06","o":4.75,"h":4.75,"l":4.68,"c":4.73,"v":258240},{"d":"1982-07-07","o":4.73,"h":4.82,"l":4.73,"c":4.78,"v":313990},{"d":"1982-07-08","o":4.78,"h":4.8,"l":4.71,"c":4.71,"v":164621},{"d":"1982-07-09","o":4.71,"h":4.85,"l":4.71,"c":4.85,"v":122545},{"d":"1982-07-12","o":4.82,"h":4.82,"l":4.73,"c":4.75,"v":60484},{"d":"1982-07-13","o":4.75,"h":4.78,"l":4.71,"c":4.75,"v":175140},{"d":"1982-07-14","o":4.75,"h":4.75,"l":4.66,"c":4.71,"v":189341},{"d":"1982-07-15","o":4.71,"h":4.75,"l":4.71,"c":4.75,"v":116234},{"d":"1982-07-16","o":4.75,"h":4.78,"l":4.71,"c":4.75,"v":374474},{"d":"1982-07-19","o":4.75,"h":4.75,"l":4.68,"c":4.71,"v":218268},{"d":"1982-07-20","o":4.71,"h":4.73,"l":4.68,"c":4.73,"v":254032},{"d":"1982-07-21","o":4.73,"h":4.82,"l":4.71,"c":4.75,"v":319775},{"d":"1982-07-22","o":4.75,"h":4.82,"l":4.75,"c":4.78,"v":134116},{"d":"1982-07-23","o":4.78,"h":4.8,"l":4.75,"c":4.8,"v":54172},{"d":"1982-07-26","o":4.8,"h":4.8,"l":4.71,"c":4.75,"v":46283},{"d":"1982-07-27","o":4.75,"h":4.78,"l":4.71,"c":4.75,"v":156206},{"d":"1982-07-28","o":4.75,"h":4.75,"l":4.61,"c":4.61,"v":52595},{"d":"1982-07-29","o":4.61,"h":4.66,"l":4.47,"c":4.61,"v":69425},{"d":"1982-07-30","o":4.61,"h":4.66,"l":4.56,"c":4.66,"v":33661},{"d":"1982-08-02","o":4.66,"h":4.66,"l":4.56,"c":4.63,"v":97826},{"d":"1982-08-03","o":4.63,"h":4.63,"l":4.52,"c":4.52,"v":19460},{"d":"1982-08-04","o":4.52,"h":4.56,"l":4.44,"c":4.56,"v":62588},{"d":"1982-08-05","o":4.54,"h":4.54,"l":4.47,"c":4.54,"v":74158},{"d":"1982-08-06","o":4.54,"h":4.61,"l":4.4,"c":4.44,"v":76788},{"d":"1982-08-09","o":4.4,"h":4.4,"l":4.33,"c":4.37,"v":64691},{"d":"1982-08-10","o":4.37,"h":4.4,"l":4.33,"c":4.33,"v":68373},{"d":"1982-08-11","o":4.33,"h":4.37,"l":4.3,"c":4.35,"v":104137},{"d":"1982-08-12","o":4.35,"h":4.4,"l":4.3,"c":4.33,"v":50491},{"d":"1982-08-13","o":4.33,"h":4.35,"l":4.3,"c":4.35,"v":55750},{"d":"1982-08-16","o":4.35,"h":4.42,"l":4.35,"c":4.37,"v":100982},{"d":"1982-08-17","o":4.37,"h":4.54,"l":4.37,"c":4.54,"v":137798},{"d":"1982-08-18","o":4.54,"h":4.73,"l":4.54,"c":4.54,"v":273492},{"d":"1982-08-19","o":4.54,"h":4.59,"l":4.49,"c":4.49,"v":107819},{"d":"1982-08-20","o":4.52,"h":4.71,"l":4.52,"c":4.71,"v":54172},{"d":"1982-08-23","o":4.71,"h":4.75,"l":4.61,"c":4.75,"v":164095},{"d":"1982-08-24","o":4.75,"h":4.9,"l":4.75,"c":4.85,"v":401297},{"d":"1982-08-25","o":4.85,"h":5.04,"l":4.85,"c":4.97,"v":295056},{"d":"1982-08-26","o":5.01,"h":5.28,"l":5.01,"c":5.06,"v":569600},{"d":"1982-08-27","o":5.06,"h":5.11,"l":5.04,"c":5.06,"v":78892},{"d":"1982-08-30","o":5.06,"h":5.06,"l":4.99,"c":5.04,"v":57328},{"d":"1982-08-31","o":5.04,"h":5.13,"l":5.04,"c":5.09,"v":250350},{"d":"1982-09-01","o":5.09,"h":5.11,"l":4.99,"c":4.99,"v":79418},{"d":"1982-09-02","o":4.99,"h":5.13,"l":4.99,"c":5.13,"v":94144},{"d":"1982-09-03","o":5.23,"h":5.32,"l":5.23,"c":5.25,"v":453366},{"d":"1982-09-07","o":5.25,"h":5.28,"l":5.23,"c":5.28,"v":131487},{"d":"1982-09-08","o":5.28,"h":5.37,"l":5.28,"c":5.35,"v":137272},{"d":"1982-09-09","o":5.35,"h":5.4,"l":5.3,"c":5.3,"v":90463},{"d":"1982-09-10","o":5.3,"h":5.3,"l":5.23,"c":5.28,"v":149895},{"d":"1982-09-13","o":5.28,"h":5.35,"l":5.23,"c":5.3,"v":140954},{"d":"1982-09-14","o":5.32,"h":5.37,"l":5.32,"c":5.37,"v":68899},{"d":"1982-09-15","o":5.37,"h":5.4,"l":5.32,"c":5.32,"v":244039},{"d":"1982-09-16","o":5.35,"h":5.42,"l":5.35,"c":5.35,"v":194600},{"d":"1982-09-17","o":5.35,"h":5.37,"l":5.3,"c":5.37,"v":48387},{"d":"1982-09-20","o":5.35,"h":5.35,"l":5.3,"c":5.35,"v":56802},{"d":"1982-09-21","o":5.35,"h":5.51,"l":5.35,"c":5.51,"v":454943},{"d":"1982-09-22","o":5.51,"h":5.63,"l":5.49,"c":5.51,"v":842566},{"d":"1982-09-23","o":5.51,"h":5.56,"l":5.42,"c":5.51,"v":94144},{"d":"1982-09-24","o":5.51,"h":5.56,"l":5.47,"c":5.51,"v":217216},{"d":"1982-09-27","o":5.51,"h":5.61,"l":5.49,"c":5.59,"v":193022},{"d":"1982-09-28","o":5.59,"h":5.99,"l":5.59,"c":5.85,"v":1851857},{"d":"1982-09-29","o":5.85,"h":5.99,"l":5.85,"c":5.99,"v":610098},{"d":"1982-09-30","o":5.99,"h":6.08,"l":5.85,"c":5.94,"v":529628},{"d":"1982-10-01","o":5.94,"h":5.94,"l":5.82,"c":5.89,"v":125701},{"d":"1982-10-04","o":5.89,"h":5.94,"l":5.89,"c":5.94,"v":460203},{"d":"1982-10-05","o":5.94,"h":6.23,"l":5.89,"c":6.23,"v":1381135},{"d":"1982-10-06","o":6.23,"h":6.61,"l":6.23,"c":6.46,"v":567496},{"d":"1982-10-07","o":6.46,"h":6.51,"l":6.18,"c":6.18,"v":341865},{"d":"1982-10-08","o":6.18,"h":6.3,"l":6.18,"c":6.3,"v":414446},{"d":"1982-10-11","o":6.3,"h":6.35,"l":6.25,"c":6.3,"v":888323},{"d":"1982-10-12","o":6.3,"h":6.44,"l":6.27,"c":6.37,"v":383941},{"d":"1982-10-13","o":6.37,"h":6.44,"l":6.32,"c":6.37,"v":204067},{"d":"1982-10-14","o":6.37,"h":6.51,"l":6.37,"c":6.44,"v":553295},{"d":"1982-10-15","o":6.44,"h":6.46,"l":6.37,"c":6.39,"v":192496},{"d":"1982-10-18","o":6.39,"h":6.44,"l":6.32,"c":6.42,"v":151998},{"d":"1982-10-19","o":6.42,"h":6.46,"l":6.39,"c":6.42,"v":195652},{"d":"1982-10-20","o":6.42,"h":6.56,"l":6.42,"c":6.51,"v":171984},{"d":"1982-10-21","o":6.51,"h":6.63,"l":6.51,"c":6.58,"v":322405},{"d":"1982-10-22","o":6.58,"h":6.65,"l":6.58,"c":6.58,"v":315042},{"d":"1982-10-25","o":6.58,"h":6.58,"l":6.37,"c":6.37,"v":195652},{"d":"1982-10-26","o":6.27,"h":6.27,"l":5.99,"c":6.27,"v":388674},{"d":"1982-10-27","o":6.27,"h":6.27,"l":6.01,"c":6.08,"v":1825033},{"d":"1982-10-28","o":5.99,"h":5.99,"l":5.89,"c":5.97,"v":277174},{"d":"1982-10-29","o":5.92,"h":5.92,"l":5.85,"c":5.85,"v":174088},{"d":"1982-11-01","o":5.85,"h":6.01,"l":5.8,"c":5.89,"v":185659},{"d":"1982-11-02","o":5.94,"h":6.04,"l":5.94,"c":5.99,"v":178296},{"d":"1982-11-03","o":5.99,"h":6.13,"l":5.89,"c":6.11,"v":220371},{"d":"1982-11-04","o":6.11,"h":6.32,"l":6.08,"c":6.08,"v":494389},{"d":"1982-11-05","o":6.08,"h":6.2,"l":6.01,"c":6.2,"v":102560},{"d":"1982-11-08","o":6.04,"h":6.04,"l":5.92,"c":5.92,"v":126753},{"d":"1982-11-09","o":5.92,"h":5.99,"l":5.82,"c":5.97,"v":566970},{"d":"1982-11-10","o":5.97,"h":6.13,"l":5.94,"c":5.99,"v":248247},{"d":"1982-11-11","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":296108},{"d":"1982-11-12","o":5.75,"h":5.78,"l":5.61,"c":5.66,"v":271914},{"d":"1982-11-15","o":5.66,"h":5.75,"l":5.59,"c":5.73,"v":223527},{"d":"1982-11-16","o":5.73,"h":5.82,"l":5.66,"c":5.7,"v":170933},{"d":"1982-11-17","o":5.7,"h":5.75,"l":5.66,"c":5.7,"v":223001},{"d":"1982-11-18","o":5.7,"h":5.7,"l":5.66,"c":5.7,"v":74684},{"d":"1982-11-19","o":5.7,"h":5.75,"l":5.63,"c":5.7,"v":336606},{"d":"1982-11-22","o":5.7,"h":5.7,"l":5.63,"c":5.68,"v":133064},{"d":"1982-11-23","o":5.63,"h":5.63,"l":5.54,"c":5.54,"v":556977},{"d":"1982-11-24","o":5.54,"h":5.59,"l":5.49,"c":5.54,"v":68373},{"d":"1982-11-26","o":5.54,"h":5.54,"l":5.44,"c":5.44,"v":71529},{"d":"1982-11-29","o":5.44,"h":5.59,"l":5.44,"c":5.49,"v":231416},{"d":"1982-11-30","o":5.49,"h":5.56,"l":5.47,"c":5.54,"v":103085},{"d":"1982-12-01","o":5.54,"h":5.54,"l":5.44,"c":5.47,"v":99930},{"d":"1982-12-02","o":5.47,"h":5.56,"l":5.44,"c":5.47,"v":74158},{"d":"1982-12-03","o":5.47,"h":5.51,"l":5.44,"c":5.47,"v":390252},{"d":"1982-12-06","o":5.47,"h":5.54,"l":5.44,"c":5.51,"v":97826},{"d":"1982-12-07","o":5.51,"h":5.66,"l":5.49,"c":5.59,"v":120442},{"d":"1982-12-08","o":5.59,"h":5.66,"l":5.47,"c":5.51,"v":386045},{"d":"1982-12-09","o":5.51,"h":5.51,"l":5.44,"c":5.47,"v":47335},{"d":"1982-12-10","o":5.47,"h":5.47,"l":5.32,"c":5.4,"v":147265},{"d":"1982-12-13","o":5.4,"h":5.44,"l":5.4,"c":5.4,"v":80470},{"d":"1982-12-14","o":5.4,"h":5.44,"l":5.23,"c":5.25,"v":137272},{"d":"1982-12-15","o":5.25,"h":5.28,"l":5.16,"c":5.18,"v":266129},{"d":"1982-12-16","o":5.18,"h":5.25,"l":5.18,"c":5.23,"v":102560},{"d":"1982-12-17","o":5.23,"h":5.32,"l":5.16,"c":5.28,"v":345021},{"d":"1982-12-20","o":5.28,"h":5.42,"l":5.25,"c":5.3,"v":125175},{"d":"1982-12-21","o":5.3,"h":5.32,"l":5.25,"c":5.3,"v":154628},{"d":"1982-12-22","o":5.35,"h":5.47,"l":5.35,"c":5.37,"v":299789},{"d":"1982-12-23","o":5.37,"h":5.49,"l":5.32,"c":5.42,"v":161991},{"d":"1982-12-27","o":5.44,"h":5.61,"l":5.44,"c":5.56,"v":146739},{"d":"1982-12-28","o":5.56,"h":5.63,"l":5.44,"c":5.44,"v":104663},{"d":"1982-12-29","o":5.44,"h":5.51,"l":5.44,"c":5.49,"v":35238},{"d":"1982-12-30","o":5.49,"h":5.49,"l":5.37,"c":5.4,"v":79944},{"d":"1982-12-31","o":5.4,"h":5.51,"l":5.3,"c":5.51,"v":94670},{"d":"1983-01-03","o":5.49,"h":5.49,"l":5.37,"c":5.37,"v":19460},{"d":"1983-01-04","o":5.37,"h":5.47,"l":5.35,"c":5.47,"v":173562},{"d":"1983-01-05","o":5.47,"h":5.68,"l":5.37,"c":5.66,"v":234572},{"d":"1983-01-06","o":5.66,"h":5.85,"l":5.63,"c":5.73,"v":546984},{"d":"1983-01-07","o":5.73,"h":5.87,"l":5.73,"c":5.8,"v":249824},{"d":"1983-01-10","o":5.8,"h":5.92,"l":5.75,"c":5.87,"v":237202},{"d":"1983-01-11","o":5.87,"h":5.87,"l":5.78,"c":5.8,"v":199860},{"d":"1983-01-12","o":5.8,"h":6.01,"l":5.7,"c":5.92,"v":598527},{"d":"1983-01-13","o":5.92,"h":5.94,"l":5.89,"c":5.94,"v":254558},{"d":"1983-01-14","o":5.94,"h":5.97,"l":5.89,"c":5.92,"v":33135},{"d":"1983-01-17","o":5.92,"h":6.04,"l":5.92,"c":5.97,"v":186711},{"d":"1983-01-18","o":5.94,"h":5.94,"l":5.8,"c":5.87,"v":654803},{"d":"1983-01-19","o":5.87,"h":5.87,"l":5.75,"c":5.87,"v":287167},{"d":"1983-01-20","o":5.87,"h":5.94,"l":5.8,"c":5.85,"v":423913},{"d":"1983-01-21","o":5.85,"h":5.85,"l":5.73,"c":5.78,"v":358695},{"d":"1983-01-24","o":5.73,"h":5.73,"l":5.42,"c":5.47,"v":936184},{"d":"1983-01-25","o":5.42,"h":5.42,"l":5.32,"c":5.37,"v":500701},{"d":"1983-01-26","o":5.37,"h":5.44,"l":5.32,"c":5.44,"v":442847},{"d":"1983-01-27","o":5.42,"h":5.42,"l":5.28,"c":5.42,"v":234046},{"d":"1983-01-28","o":5.42,"h":5.51,"l":5.42,"c":5.47,"v":455995},{"d":"1983-01-31","o":5.47,"h":5.47,"l":5.4,"c":5.44,"v":75210},{"d":"1983-02-01","o":5.47,"h":5.56,"l":5.47,"c":5.47,"v":137798},{"d":"1983-02-02","o":5.37,"h":5.37,"l":5.25,"c":5.32,"v":316620},{"d":"1983-02-03","o":5.32,"h":5.37,"l":5.23,"c":5.3,"v":215112},{"d":"1983-02-04","o":5.3,"h":5.35,"l":5.25,"c":5.35,"v":95722},{"d":"1983-02-07","o":5.35,"h":5.37,"l":5.25,"c":5.3,"v":1412692},{"d":"1983-02-08","o":5.25,"h":5.25,"l":5.18,"c":5.23,"v":128331},{"d":"1983-02-09","o":5.23,"h":5.23,"l":5.09,"c":5.2,"v":245091},{"d":"1983-02-10","o":5.2,"h":5.25,"l":5.16,"c":5.25,"v":448106},{"d":"1983-02-11","o":5.28,"h":5.37,"l":5.28,"c":5.32,"v":398667},{"d":"1983-02-14","o":5.32,"h":5.32,"l":5.28,"c":5.32,"v":41550},{"d":"1983-02-15","o":5.32,"h":5.42,"l":5.25,"c":5.42,"v":136746},{"d":"1983-02-16","o":5.4,"h":5.4,"l":5.28,"c":5.37,"v":219320},{"d":"1983-02-17","o":5.37,"h":5.37,"l":5.28,"c":5.37,"v":33135},{"d":"1983-02-18","o":5.35,"h":5.35,"l":5.28,"c":5.3,"v":50491},{"d":"1983-02-22","o":5.3,"h":5.37,"l":5.25,"c":5.28,"v":149895},{"d":"1983-02-23","o":5.28,"h":5.37,"l":5.25,"c":5.37,"v":155680},{"d":"1983-02-24","o":5.37,"h":5.47,"l":5.32,"c":5.4,"v":184081},{"d":"1983-02-25","o":5.4,"h":5.59,"l":5.4,"c":5.49,"v":352910},{"d":"1983-02-28","o":5.51,"h":5.75,"l":5.51,"c":5.7,"v":510694},{"d":"1983-03-01","o":5.7,"h":5.99,"l":5.7,"c":5.85,"v":305575},{"d":"1983-03-02","o":5.85,"h":5.99,"l":5.85,"c":5.89,"v":212482},{"d":"1983-03-03","o":5.97,"h":6.06,"l":5.97,"c":6.01,"v":239306},{"d":"1983-03-04","o":6.01,"h":6.08,"l":6.01,"c":6.06,"v":403927},{"d":"1983-03-07","o":6.06,"h":6.06,"l":5.92,"c":5.99,"v":82048},{"d":"1983-03-08","o":5.99,"h":6.01,"l":5.8,"c":5.89,"v":751051},{"d":"1983-03-09","o":5.89,"h":5.94,"l":5.89,"c":5.92,"v":168303},{"d":"1983-03-10","o":5.92,"h":6.04,"l":5.89,"c":5.94,"v":105189},{"d":"1983-03-11","o":5.92,"h":5.92,"l":5.85,"c":5.87,"v":167777},{"d":"1983-03-14","o":5.87,"h":5.89,"l":5.78,"c":5.8,"v":120442},{"d":"1983-03-15","o":5.8,"h":5.92,"l":5.73,"c":5.89,"v":137798},{"d":"1983-03-16","o":5.89,"h":5.94,"l":5.87,"c":5.87,"v":214060},{"d":"1983-03-17","o":5.87,"h":5.92,"l":5.44,"c":5.51,"v":326087},{"d":"1983-03-18","o":5.47,"h":5.47,"l":5.32,"c":5.44,"v":721598},{"d":"1983-03-21","o":5.44,"h":5.51,"l":5.35,"c":5.49,"v":199860},{"d":"1983-03-22","o":5.49,"h":5.56,"l":5.4,"c":5.4,"v":325035},{"d":"1983-03-23","o":5.4,"h":5.54,"l":5.4,"c":5.49,"v":325561},{"d":"1983-03-24","o":5.49,"h":5.49,"l":5.4,"c":5.4,"v":382889},{"d":"1983-03-25","o":5.4,"h":5.44,"l":5.4,"c":5.4,"v":54698},{"d":"1983-03-28","o":5.4,"h":5.42,"l":5.37,"c":5.4,"v":281381},{"d":"1983-03-29","o":5.4,"h":5.44,"l":5.4,"c":5.42,"v":63639},{"d":"1983-03-30","o":5.42,"h":5.47,"l":5.4,"c":5.44,"v":34187},{"d":"1983-03-31","o":5.54,"h":5.8,"l":5.54,"c":5.61,"v":224053},{"d":"1983-04-04","o":5.61,"h":5.61,"l":5.47,"c":5.49,"v":99930},{"d":"1983-04-05","o":5.51,"h":5.59,"l":5.51,"c":5.54,"v":1184957},{"d":"1983-04-06","o":5.61,"h":5.68,"l":5.54,"c":5.68,"v":367110},{"d":"1983-04-07","o":5.66,"h":5.7,"l":5.66,"c":5.68,"v":257188},{"d":"1983-04-08","o":5.73,"h":5.8,"l":5.68,"c":5.78,"v":259291},{"d":"1983-04-11","o":5.85,"h":5.92,"l":5.8,"c":5.82,"v":477559},{"d":"1983-04-12","o":5.87,"h":5.92,"l":5.82,"c":5.89,"v":488078},{"d":"1983-04-13","o":5.92,"h":5.92,"l":5.85,"c":5.92,"v":433906},{"d":"1983-04-14","o":5.87,"h":5.89,"l":5.82,"c":5.87,"v":108345},{"d":"1983-04-15","o":5.94,"h":5.94,"l":5.82,"c":5.87,"v":348702},{"d":"1983-04-18","o":5.89,"h":5.92,"l":5.87,"c":5.92,"v":110975},{"d":"1983-04-19","o":5.89,"h":5.92,"l":5.87,"c":5.87,"v":80470},{"d":"1983-04-20","o":5.89,"h":5.94,"l":5.85,"c":5.87,"v":124123},{"d":"1983-04-21","o":5.92,"h":5.92,"l":5.87,"c":5.89,"v":199334},{"d":"1983-04-22","o":5.89,"h":5.94,"l":5.87,"c":5.89,"v":331872},{"d":"1983-04-25","o":5.92,"h":5.97,"l":5.87,"c":5.87,"v":227735},{"d":"1983-04-26","o":5.89,"h":5.94,"l":5.85,"c":5.92,"v":409712},{"d":"1983-04-27","o":5.94,"h":6.08,"l":5.8,"c":5.97,"v":318723},{"d":"1983-04-28","o":6.01,"h":6.04,"l":5.97,"c":6.04,"v":81522},{"d":"1983-04-29","o":6.08,"h":6.11,"l":6.04,"c":6.08,"v":1157082},{"d":"1983-05-02","o":6.08,"h":6.13,"l":6.06,"c":6.08,"v":104663},{"d":"1983-05-03","o":6.08,"h":6.39,"l":6.08,"c":6.39,"v":288744},{"d":"1983-05-04","o":6.42,"h":6.46,"l":6.35,"c":6.37,"v":330294},{"d":"1983-05-05","o":6.3,"h":6.37,"l":6.23,"c":6.35,"v":407082},{"d":"1983-05-06","o":6.35,"h":6.44,"l":6.27,"c":6.44,"v":652699},{"d":"1983-05-09","o":6.44,"h":6.75,"l":6.3,"c":6.75,"v":333976},{"d":"1983-05-10","o":6.65,"h":6.8,"l":6.61,"c":6.63,"v":366059},{"d":"1983-05-11","o":6.65,"h":6.8,"l":6.63,"c":6.77,"v":4377450},{"d":"1983-05-12","o":6.73,"h":6.77,"l":6.7,"c":6.75,"v":361325},{"d":"1983-05-13","o":6.84,"h":6.94,"l":6.8,"c":6.94,"v":745792},{"d":"1983-05-16","o":6.94,"h":6.96,"l":6.87,"c":6.94,"v":547510},{"d":"1983-05-17","o":6.8,"h":6.89,"l":6.68,"c":6.75,"v":1133940},{"d":"1983-05-18","o":6.7,"h":6.84,"l":6.7,"c":6.8,"v":1137096},{"d":"1983-05-19","o":6.77,"h":6.77,"l":6.56,"c":6.56,"v":174088},{"d":"1983-05-20","o":6.46,"h":6.54,"l":6.42,"c":6.49,"v":183029},{"d":"1983-05-23","o":6.44,"h":6.7,"l":6.39,"c":6.7,"v":908309},{"d":"1983-05-24","o":6.61,"h":6.7,"l":6.58,"c":6.68,"v":127805},{"d":"1983-05-25","o":6.63,"h":6.7,"l":6.56,"c":6.56,"v":170933},{"d":"1983-05-26","o":6.51,"h":6.61,"l":6.42,"c":6.56,"v":781030},{"d":"1983-05-27","o":6.49,"h":6.56,"l":6.46,"c":6.56,"v":125175},{"d":"1983-05-31","o":6.61,"h":6.63,"l":6.46,"c":6.54,"v":263499},{"d":"1983-06-01","o":6.54,"h":6.56,"l":6.49,"c":6.56,"v":263499},{"d":"1983-06-02","o":6.51,"h":6.61,"l":6.51,"c":6.61,"v":566444},{"d":"1983-06-03","o":6.56,"h":6.73,"l":6.56,"c":6.73,"v":222475},{"d":"1983-06-06","o":6.68,"h":6.7,"l":6.63,"c":6.63,"v":84151},{"d":"1983-06-07","o":6.58,"h":6.65,"l":6.58,"c":6.63,"v":63639},{"d":"1983-06-08","o":6.58,"h":6.61,"l":6.44,"c":6.46,"v":284011},{"d":"1983-06-09","o":6.42,"h":6.56,"l":6.42,"c":6.56,"v":199860},{"d":"1983-06-10","o":6.51,"h":6.63,"l":6.49,"c":6.51,"v":51017},{"d":"1983-06-13","o":6.49,"h":6.61,"l":6.49,"c":6.61,"v":88359},{"d":"1983-06-14","o":6.56,"h":6.63,"l":6.51,"c":6.63,"v":67321},{"d":"1983-06-15","o":6.58,"h":6.75,"l":6.56,"c":6.75,"v":484922},{"d":"1983-06-16","o":6.77,"h":6.77,"l":6.68,"c":6.7,"v":484922},{"d":"1983-06-17","o":6.73,"h":6.73,"l":6.65,"c":6.7,"v":706872},{"d":"1983-06-20","o":6.65,"h":6.73,"l":6.58,"c":6.63,"v":59432},{"d":"1983-06-21","o":6.58,"h":6.75,"l":6.56,"c":6.75,"v":155680},{"d":"1983-06-22","o":6.75,"h":6.8,"l":6.68,"c":6.8,"v":241935},{"d":"1983-06-23","o":6.82,"h":6.82,"l":6.77,"c":6.82,"v":189341},{"d":"1983-06-24","o":6.84,"h":7.13,"l":6.84,"c":7.11,"v":617461},{"d":"1983-06-27","o":7.03,"h":7.03,"l":6.89,"c":6.94,"v":70477},{"d":"1983-06-28","o":6.94,"h":6.94,"l":6.65,"c":6.75,"v":292952},{"d":"1983-06-29","o":6.7,"h":6.73,"l":6.61,"c":6.65,"v":221949},{"d":"1983-06-30","o":6.68,"h":6.77,"l":6.61,"c":6.77,"v":235098},{"d":"1983-07-01","o":6.8,"h":7.08,"l":6.75,"c":7.08,"v":447054},{"d":"1983-07-05","o":7.01,"h":7.03,"l":6.92,"c":7.03,"v":160414},{"d":"1983-07-06","o":6.99,"h":7.23,"l":6.96,"c":7.23,"v":505434},{"d":"1983-07-07","o":7.13,"h":7.2,"l":7.08,"c":7.11,"v":207223},{"d":"1983-07-08","o":7.03,"h":7.13,"l":6.99,"c":6.99,"v":57328},{"d":"1983-07-11","o":6.96,"h":7.03,"l":6.92,"c":7.01,"v":88885},{"d":"1983-07-12","o":7.06,"h":7.06,"l":6.89,"c":6.92,"v":69425},{"d":"1983-07-13","o":6.84,"h":6.87,"l":6.68,"c":6.7,"v":122545},{"d":"1983-07-14","o":6.7,"h":6.8,"l":6.68,"c":6.7,"v":132538},{"d":"1983-07-15","o":6.7,"h":6.73,"l":6.63,"c":6.63,"v":237728},{"d":"1983-07-18","o":6.65,"h":6.7,"l":6.63,"c":6.68,"v":86255},{"d":"1983-07-19","o":6.75,"h":6.87,"l":6.73,"c":6.8,"v":56802},{"d":"1983-07-20","o":6.77,"h":6.89,"l":6.77,"c":6.89,"v":49439},{"d":"1983-07-21","o":6.87,"h":6.94,"l":6.46,"c":6.46,"v":180400},{"d":"1983-07-22","o":6.11,"h":6.27,"l":5.94,"c":5.99,"v":3225628},{"d":"1983-07-25","o":5.94,"h":6.11,"l":5.92,"c":6.06,"v":449684},{"d":"1983-07-26","o":6.06,"h":6.11,"l":5.73,"c":5.8,"v":1698806},{"d":"1983-07-27","o":5.87,"h":5.87,"l":5.66,"c":5.73,"v":584852},{"d":"1983-07-28","o":5.66,"h":5.66,"l":5.54,"c":5.59,"v":875174},{"d":"1983-07-29","o":5.63,"h":5.66,"l":5.47,"c":5.49,"v":180925},{"d":"1983-08-01","o":5.51,"h":5.54,"l":5.47,"c":5.51,"v":329768},{"d":"1983-08-02","o":5.51,"h":5.61,"l":5.49,"c":5.54,"v":496493},{"d":"1983-08-03","o":5.54,"h":5.63,"l":5.51,"c":5.61,"v":248773},{"d":"1983-08-04","o":5.66,"h":5.68,"l":5.56,"c":5.61,"v":592741},{"d":"1983-08-05","o":5.66,"h":5.66,"l":5.56,"c":5.59,"v":274544},{"d":"1983-08-08","o":5.54,"h":5.61,"l":5.47,"c":5.51,"v":254032},{"d":"1983-08-09","o":5.54,"h":5.54,"l":5.4,"c":5.47,"v":341865},{"d":"1983-08-10","o":5.47,"h":5.7,"l":5.47,"c":5.68,"v":674263},{"d":"1983-08-11","o":5.7,"h":5.82,"l":5.68,"c":5.8,"v":1295406},{"d":"1983-08-12","o":5.94,"h":6.04,"l":5.92,"c":5.99,"v":255610},{"d":"1983-08-15","o":6.13,"h":6.13,"l":6.04,"c":6.04,"v":831521},{"d":"1983-08-16","o":5.94,"h":5.99,"l":5.73,"c":5.78,"v":102560},{"d":"1983-08-17","o":5.73,"h":5.94,"l":5.73,"c":5.94,"v":281907},{"d":"1983-08-18","o":5.99,"h":6.01,"l":5.92,"c":5.97,"v":337132},{"d":"1983-08-19","o":5.94,"h":6.01,"l":5.94,"c":6.01,"v":26297},{"d":"1983-08-22","o":6.01,"h":6.13,"l":5.99,"c":6.08,"v":374474},{"d":"1983-08-23","o":6.08,"h":6.23,"l":6.08,"c":6.18,"v":392882},{"d":"1983-08-24","o":6.04,"h":6.11,"l":6.04,"c":6.11,"v":179874},{"d":"1983-08-25","o":6.06,"h":6.11,"l":6.04,"c":6.06,"v":81522},{"d":"1983-08-26","o":6.04,"h":6.06,"l":6.04,"c":6.04,"v":20512},{"d":"1983-08-29","o":6.04,"h":6.08,"l":5.94,"c":5.99,"v":96774},{"d":"1983-08-30","o":5.97,"h":5.99,"l":5.89,"c":5.89,"v":150421},{"d":"1983-08-31","o":5.89,"h":5.92,"l":5.82,"c":5.85,"v":590638},{"d":"1983-09-01","o":5.8,"h":5.82,"l":5.68,"c":5.7,"v":107819},{"d":"1983-09-02","o":5.7,"h":5.89,"l":5.7,"c":5.89,"v":84677},{"d":"1983-09-06","o":5.85,"h":5.94,"l":5.85,"c":5.89,"v":258766},{"d":"1983-09-07","o":5.85,"h":5.94,"l":5.85,"c":5.85,"v":273492},{"d":"1983-09-08","o":5.85,"h":5.89,"l":5.85,"c":5.85,"v":56276},{"d":"1983-09-09","o":5.89,"h":5.97,"l":5.85,"c":5.85,"v":553821},{"d":"1983-09-12","o":5.85,"h":5.97,"l":5.8,"c":5.85,"v":106767},{"d":"1983-09-13","o":5.8,"h":5.82,"l":5.75,"c":5.75,"v":53121},{"d":"1983-09-14","o":5.73,"h":5.78,"l":5.68,"c":5.7,"v":45231},{"d":"1983-09-15","o":5.7,"h":5.78,"l":5.7,"c":5.7,"v":68899},{"d":"1983-09-16","o":5.7,"h":5.78,"l":5.7,"c":5.73,"v":123071},{"d":"1983-09-19","o":5.7,"h":5.85,"l":5.7,"c":5.85,"v":162517},{"d":"1983-09-20","o":5.8,"h":5.8,"l":5.7,"c":5.78,"v":216164},{"d":"1983-09-21","o":5.73,"h":5.82,"l":5.73,"c":5.8,"v":132012},{"d":"1983-09-22","o":5.75,"h":5.82,"l":5.75,"c":5.8,"v":115182},{"d":"1983-09-23","o":5.75,"h":5.82,"l":5.7,"c":5.75,"v":150947},{"d":"1983-09-26","o":5.75,"h":5.8,"l":5.73,"c":5.75,"v":73107},{"d":"1983-09-27","o":5.75,"h":5.8,"l":5.73,"c":5.78,"v":164621},{"d":"1983-09-28","o":5.75,"h":5.78,"l":5.75,"c":5.75,"v":54698},{"d":"1983-09-29","o":5.75,"h":5.8,"l":5.75,"c":5.8,"v":178296},{"d":"1983-09-30","o":5.75,"h":5.8,"l":5.75,"c":5.75,"v":49965},{"d":"1983-10-03","o":5.73,"h":5.73,"l":5.7,"c":5.73,"v":377629},{"d":"1983-10-04","o":5.68,"h":5.8,"l":5.68,"c":5.75,"v":196178},{"d":"1983-10-05","o":5.7,"h":5.75,"l":5.66,"c":5.68,"v":636395},{"d":"1983-10-06","o":5.68,"h":5.7,"l":5.61,"c":5.61,"v":98878},{"d":"1983-10-07","o":5.68,"h":5.75,"l":5.63,"c":5.7,"v":456521},{"d":"1983-10-10","o":5.66,"h":5.7,"l":5.66,"c":5.66,"v":46283},{"d":"1983-10-11","o":5.66,"h":5.68,"l":5.56,"c":5.56,"v":51017},{"d":"1983-10-12","o":5.56,"h":5.66,"l":5.51,"c":5.56,"v":126753},{"d":"1983-10-13","o":5.59,"h":5.59,"l":5.54,"c":5.59,"v":36290},{"d":"1983-10-14","o":5.54,"h":5.61,"l":5.51,"c":5.56,"v":64165},{"d":"1983-10-17","o":5.56,"h":5.61,"l":5.56,"c":5.56,"v":32609},{"d":"1983-10-18","o":5.56,"h":5.61,"l":5.54,"c":5.54,"v":62062},{"d":"1983-10-19","o":5.54,"h":5.61,"l":5.42,"c":5.44,"v":94670},{"d":"1983-10-20","o":5.47,"h":5.56,"l":5.47,"c":5.56,"v":75210},{"d":"1983-10-21","o":5.56,"h":5.59,"l":5.51,"c":5.54,"v":56276},{"d":"1983-10-24","o":5.54,"h":5.59,"l":5.47,"c":5.47,"v":158310},{"d":"1983-10-25","o":5.44,"h":5.54,"l":5.35,"c":5.51,"v":292952},{"d":"1983-10-26","o":5.54,"h":5.61,"l":5.51,"c":5.56,"v":459151},{"d":"1983-10-27","o":5.56,"h":5.56,"l":5.44,"c":5.51,"v":69951},{"d":"1983-10-28","o":5.49,"h":5.51,"l":5.49,"c":5.51,"v":71529},{"d":"1983-10-31","o":5.51,"h":5.61,"l":5.51,"c":5.61,"v":77314},{"d":"1983-11-01","o":5.56,"h":5.66,"l":5.56,"c":5.61,"v":290322},{"d":"1983-11-02","o":5.61,"h":5.68,"l":5.61,"c":5.68,"v":46283},{"d":"1983-11-03","o":5.68,"h":5.68,"l":5.59,"c":5.68,"v":62062},{"d":"1983-11-04","o":5.59,"h":5.59,"l":5.49,"c":5.51,"v":48387},{"d":"1983-11-07","o":5.51,"h":5.59,"l":5.49,"c":5.51,"v":34187},{"d":"1983-11-08","o":5.54,"h":5.56,"l":5.35,"c":5.51,"v":26297},{"d":"1983-11-09","o":5.51,"h":5.56,"l":5.49,"c":5.54,"v":639025},{"d":"1983-11-10","o":5.51,"h":5.59,"l":5.49,"c":5.56,"v":117812},{"d":"1983-11-11","o":5.51,"h":5.61,"l":5.47,"c":5.51,"v":48913},{"d":"1983-11-14","o":5.51,"h":5.61,"l":5.49,"c":5.54,"v":110975},{"d":"1983-11-15","o":5.49,"h":5.59,"l":5.47,"c":5.51,"v":113078},{"d":"1983-11-16","o":5.51,"h":5.7,"l":5.51,"c":5.7,"v":185659},{"d":"1983-11-17","o":5.66,"h":5.73,"l":5.66,"c":5.73,"v":79418},{"d":"1983-11-18","o":5.66,"h":5.7,"l":5.61,"c":5.61,"v":107293},{"d":"1983-11-21","o":5.56,"h":5.73,"l":5.47,"c":5.47,"v":77314},{"d":"1983-11-22","o":5.49,"h":5.49,"l":5.32,"c":5.37,"v":103085},{"d":"1983-11-23","o":5.35,"h":5.51,"l":5.35,"c":5.42,"v":347124},{"d":"1983-11-25","o":5.42,"h":5.49,"l":5.42,"c":5.44,"v":78366},{"d":"1983-11-28","o":5.47,"h":5.47,"l":5.35,"c":5.37,"v":127805},{"d":"1983-11-29","o":5.37,"h":5.47,"l":5.37,"c":5.44,"v":92567},{"d":"1983-11-30","o":5.49,"h":5.51,"l":5.4,"c":5.44,"v":65217},{"d":"1983-12-01","o":5.42,"h":5.47,"l":5.37,"c":5.42,"v":73107},{"d":"1983-12-02","o":5.47,"h":5.47,"l":5.37,"c":5.42,"v":48387},{"d":"1983-12-05","o":5.35,"h":5.37,"l":5.23,"c":5.32,"v":226683},{"d":"1983-12-06","o":5.35,"h":5.42,"l":5.18,"c":5.23,"v":161465},{"d":"1983-12-07","o":4.94,"h":5.13,"l":4.71,"c":5.09,"v":1141829},{"d":"1983-12-08","o":5.13,"h":5.16,"l":4.97,"c":5.04,"v":307153},{"d":"1983-12-09","o":4.99,"h":5.11,"l":4.99,"c":5.09,"v":143583},{"d":"1983-12-12","o":5.06,"h":5.13,"l":5.01,"c":5.13,"v":987727},{"d":"1983-12-13","o":5.09,"h":5.16,"l":5.06,"c":5.13,"v":216690},{"d":"1983-12-14","o":5.13,"h":5.13,"l":5.06,"c":5.09,"v":73107},{"d":"1983-12-15","o":5.06,"h":5.09,"l":5.06,"c":5.06,"v":129909},{"d":"1983-12-16","o":5.06,"h":5.11,"l":5.06,"c":5.09,"v":74158},{"d":"1983-12-19","o":5.06,"h":5.11,"l":5.04,"c":5.09,"v":87307},{"d":"1983-12-20","o":5.06,"h":5.13,"l":5.06,"c":5.09,"v":197230},{"d":"1983-12-21","o":5.18,"h":5.2,"l":5.13,"c":5.16,"v":180400},{"d":"1983-12-22","o":5.16,"h":5.25,"l":5.13,"c":5.25,"v":121494},{"d":"1983-12-23","o":5.2,"h":5.23,"l":5.16,"c":5.18,"v":249299},{"d":"1983-12-27","o":5.3,"h":5.3,"l":5.28,"c":5.3,"v":41550},{"d":"1983-12-28","o":5.28,"h":5.42,"l":5.25,"c":5.32,"v":124123},{"d":"1983-12-29","o":5.32,"h":5.44,"l":5.32,"c":5.42,"v":156206},{"d":"1983-12-30","o":5.44,"h":5.44,"l":5.4,"c":5.42,"v":132538},{"d":"1984-01-03","o":5.47,"h":5.49,"l":5.37,"c":5.47,"v":288744},{"d":"1984-01-04","o":5.44,"h":5.49,"l":5.42,"c":5.44,"v":41550},{"d":"1984-01-05","o":5.4,"h":5.49,"l":5.4,"c":5.44,"v":72055},{"d":"1984-01-06","o":5.4,"h":5.44,"l":5.37,"c":5.44,"v":112552},{"d":"1984-01-09","o":5.49,"h":5.49,"l":5.37,"c":5.4,"v":124123},{"d":"1984-01-10","o":5.4,"h":5.44,"l":5.25,"c":5.32,"v":250876},{"d":"1984-01-11","o":5.25,"h":5.32,"l":5.18,"c":5.25,"v":45757},{"d":"1984-01-12","o":5.28,"h":5.37,"l":5.28,"c":5.3,"v":139376},{"d":"1984-01-13","o":5.3,"h":5.37,"l":5.3,"c":5.32,"v":162517},{"d":"1984-01-16","o":5.37,"h":5.51,"l":5.32,"c":5.49,"v":98878},{"d":"1984-01-17","o":5.47,"h":5.51,"l":5.44,"c":5.51,"v":174614},{"d":"1984-01-18","o":5.49,"h":5.54,"l":5.4,"c":5.49,"v":143583},{"d":"1984-01-19","o":5.47,"h":5.56,"l":5.42,"c":5.51,"v":320827},{"d":"1984-01-20","o":5.49,"h":5.59,"l":5.37,"c":5.47,"v":173562},{"d":"1984-01-23","o":5.51,"h":5.54,"l":5.37,"c":5.37,"v":62062},{"d":"1984-01-24","o":5.37,"h":5.54,"l":5.37,"c":5.51,"v":140954},{"d":"1984-01-25","o":5.51,"h":5.61,"l":5.47,"c":5.51,"v":192496},{"d":"1984-01-26","o":5.47,"h":5.51,"l":5.44,"c":5.47,"v":123597},{"d":"1984-01-27","o":5.42,"h":5.42,"l":5.3,"c":5.32,"v":130961},{"d":"1984-01-30","o":5.3,"h":5.37,"l":5.3,"c":5.32,"v":193548},{"d":"1984-01-31","o":5.3,"h":5.44,"l":5.28,"c":5.4,"v":110975},{"d":"1984-02-01","o":5.35,"h":5.42,"l":5.32,"c":5.4,"v":160414},{"d":"1984-02-02","o":5.35,"h":5.37,"l":5.3,"c":5.32,"v":142531},{"d":"1984-02-03","o":5.32,"h":5.37,"l":5.25,"c":5.25,"v":249299},{"d":"1984-02-06","o":5.23,"h":5.28,"l":5.13,"c":5.18,"v":412342},{"d":"1984-02-07","o":5.2,"h":5.3,"l":5.13,"c":5.3,"v":64691},{"d":"1984-02-08","o":5.3,"h":5.3,"l":5.25,"c":5.25,"v":389726},{"d":"1984-02-09","o":5.2,"h":5.23,"l":5.13,"c":5.23,"v":117286},{"d":"1984-02-10","o":5.2,"h":5.23,"l":5.13,"c":5.13,"v":24719},{"d":"1984-02-13","o":5.13,"h":5.23,"l":5.13,"c":5.23,"v":118864},{"d":"1984-02-14","o":5.18,"h":5.23,"l":5.16,"c":5.23,"v":47861},{"d":"1984-02-15","o":5.18,"h":5.25,"l":5.13,"c":5.13,"v":159888},{"d":"1984-02-16","o":5.11,"h":5.13,"l":5.04,"c":5.09,"v":88359},{"d":"1984-02-17","o":5.09,"h":5.13,"l":5.09,"c":5.13,"v":90463},{"d":"1984-02-21","o":5.18,"h":5.2,"l":5.13,"c":5.13,"v":80996},{"d":"1984-02-22","o":5.13,"h":5.13,"l":5.13,"c":5.13,"v":51017},{"d":"1984-02-23","o":5.13,"h":5.2,"l":5.04,"c":5.13,"v":66795},{"d":"1984-02-24","o":5.18,"h":5.28,"l":5.13,"c":5.28,"v":109923},{"d":"1984-02-27","o":5.16,"h":5.18,"l":5.04,"c":5.16,"v":236150},{"d":"1984-02-28","o":5.16,"h":5.2,"l":5.11,"c":5.11,"v":443373},{"d":"1984-02-29","o":5.16,"h":5.23,"l":5.11,"c":5.13,"v":95722},{"d":"1984-03-01","o":5.16,"h":5.42,"l":5.16,"c":5.42,"v":523316},{"d":"1984-03-02","o":5.37,"h":5.42,"l":5.3,"c":5.32,"v":533835},{"d":"1984-03-05","o":5.28,"h":5.32,"l":5.16,"c":5.18,"v":39446},{"d":"1984-03-06","o":5.16,"h":5.23,"l":5.13,"c":5.16,"v":115708},{"d":"1984-03-07","o":5.11,"h":5.16,"l":5.09,"c":5.13,"v":194600},{"d":"1984-03-08","o":5.13,"h":5.16,"l":5.11,"c":5.13,"v":44705},{"d":"1984-03-09","o":5.11,"h":5.18,"l":5.11,"c":5.16,"v":21564},{"d":"1984-03-12","o":5.11,"h":5.16,"l":5.11,"c":5.13,"v":30505},{"d":"1984-03-13","o":5.13,"h":5.16,"l":5.09,"c":5.13,"v":57328},{"d":"1984-03-14","o":5.18,"h":5.23,"l":5.13,"c":5.16,"v":84677},{"d":"1984-03-15","o":5.2,"h":5.2,"l":5.09,"c":5.11,"v":27875},{"d":"1984-03-16","o":5.13,"h":5.18,"l":5.11,"c":5.18,"v":15252},{"d":"1984-03-19","o":5.13,"h":5.16,"l":5.11,"c":5.13,"v":38920},{"d":"1984-03-20","o":5.11,"h":5.16,"l":5.06,"c":5.06,"v":42602},{"d":"1984-03-21","o":5.06,"h":5.11,"l":5.06,"c":5.09,"v":30505},{"d":"1984-03-22","o":5.11,"h":5.13,"l":4.94,"c":5.01,"v":244039},{"d":"1984-03-23","o":5.01,"h":5.04,"l":4.99,"c":5.01,"v":49965},{"d":"1984-03-26","o":5.01,"h":5.09,"l":4.99,"c":5.09,"v":32083},{"d":"1984-03-27","o":5.04,"h":5.09,"l":4.99,"c":5.06,"v":49965},{"d":"1984-03-28","o":5.04,"h":5.13,"l":5.04,"c":5.13,"v":78892},{"d":"1984-03-29","o":5.11,"h":5.11,"l":5.09,"c":5.09,"v":23668},{"d":"1984-03-30","o":5.09,"h":5.11,"l":5.06,"c":5.11,"v":96248},{"d":"1984-04-02","o":5.11,"h":5.23,"l":5.06,"c":5.18,"v":484922},{"d":"1984-04-03","o":5.13,"h":5.18,"l":5.09,"c":5.09,"v":98352},{"d":"1984-04-04","o":5.13,"h":5.23,"l":5.11,"c":5.13,"v":232994},{"d":"1984-04-05","o":5.09,"h":5.18,"l":5.09,"c":5.13,"v":145161},{"d":"1984-04-06","o":5.11,"h":5.13,"l":5.04,"c":5.09,"v":83625},{"d":"1984-04-09","o":5.13,"h":5.18,"l":5.09,"c":5.18,"v":561711},{"d":"1984-04-10","o":5.18,"h":5.25,"l":5.16,"c":5.18,"v":122020},{"d":"1984-04-11","o":5.16,"h":5.23,"l":5.13,"c":5.2,"v":63639},{"d":"1984-04-12","o":5.16,"h":5.2,"l":5.13,"c":5.18,"v":381311},{"d":"1984-04-13","o":5.13,"h":5.16,"l":5.09,"c":5.09,"v":129383},{"d":"1984-04-16","o":5.09,"h":5.13,"l":5.04,"c":5.11,"v":92041},{"d":"1984-04-17","o":5.06,"h":5.16,"l":5.06,"c":5.11,"v":84151},{"d":"1984-04-18","o":5.09,"h":5.16,"l":5.06,"c":5.09,"v":125701},{"d":"1984-04-19","o":5.04,"h":5.09,"l":5.01,"c":5.04,"v":134642},{"d":"1984-04-23","o":5.04,"h":5.11,"l":4.99,"c":5.01,"v":71003},{"d":"1984-04-24","o":5.04,"h":5.18,"l":4.99,"c":5.13,"v":94670},{"d":"1984-04-25","o":5.09,"h":5.25,"l":5.09,"c":5.2,"v":89937},{"d":"1984-04-26","o":5.16,"h":5.23,"l":5.16,"c":5.18,"v":114656},{"d":"1984-04-27","o":5.13,"h":5.18,"l":5.09,"c":5.13,"v":57854},{"d":"1984-04-30","o":5.09,"h":5.16,"l":5.09,"c":5.13,"v":38394},{"d":"1984-05-01","o":5.13,"h":5.2,"l":5.13,"c":5.18,"v":55224},{"d":"1984-05-02","o":5.2,"h":5.28,"l":5.2,"c":5.25,"v":55750},{"d":"1984-05-03","o":5.25,"h":5.32,"l":5.25,"c":5.28,"v":598527},{"d":"1984-05-04","o":5.25,"h":5.28,"l":5.2,"c":5.23,"v":73107},{"d":"1984-05-07","o":5.23,"h":5.28,"l":5.2,"c":5.2,"v":103085},{"d":"1984-05-08","o":5.23,"h":5.28,"l":5.23,"c":5.25,"v":54698},{"d":"1984-05-09","o":5.25,"h":5.3,"l":5.25,"c":5.25,"v":491760},{"d":"1984-05-10","o":5.25,"h":5.3,"l":5.25,"c":5.28,"v":24719},{"d":"1984-05-11","o":5.25,"h":5.3,"l":5.25,"c":5.28,"v":231416},{"d":"1984-05-14","o":5.3,"h":5.3,"l":5.25,"c":5.3,"v":372370},{"d":"1984-05-15","o":5.25,"h":5.28,"l":5.23,"c":5.28,"v":79418},{"d":"1984-05-16","o":5.25,"h":5.4,"l":5.23,"c":5.32,"v":734221},{"d":"1984-05-17","o":5.23,"h":5.3,"l":5.23,"c":5.28,"v":174088},{"d":"1984-05-18","o":5.25,"h":5.3,"l":5.23,"c":5.3,"v":69951},{"d":"1984-05-21","o":5.35,"h":5.35,"l":5.25,"c":5.3,"v":76788},{"d":"1984-05-22","o":5.18,"h":5.28,"l":5.09,"c":5.16,"v":774719},{"d":"1984-05-23","o":5.13,"h":5.23,"l":5.13,"c":5.18,"v":28927},{"d":"1984-05-24","o":5.18,"h":5.28,"l":5.09,"c":5.09,"v":123597},{"d":"1984-05-25","o":5.04,"h":5.04,"l":5.01,"c":5.01,"v":65743},{"d":"1984-05-29","o":5.01,"h":5.01,"l":4.94,"c":4.94,"v":55224},{"d":"1984-05-30","o":4.85,"h":4.9,"l":4.71,"c":4.85,"v":107293},{"d":"1984-05-31","o":4.8,"h":4.85,"l":4.75,"c":4.85,"v":103085},{"d":"1984-06-01","o":4.85,"h":4.85,"l":4.75,"c":4.8,"v":164621},{"d":"1984-06-04","o":4.73,"h":4.78,"l":4.68,"c":4.78,"v":383941},{"d":"1984-06-05","o":4.94,"h":5.25,"l":4.9,"c":5.04,"v":549614},{"d":"1984-06-06","o":5.04,"h":5.18,"l":5.04,"c":5.18,"v":289270},{"d":"1984-06-07","o":5.2,"h":5.25,"l":5.13,"c":5.2,"v":216164},{"d":"1984-06-08","o":5.23,"h":5.23,"l":5.16,"c":5.2,"v":63114},{"d":"1984-06-11","o":5.2,"h":5.2,"l":5.04,"c":5.09,"v":142531},{"d":"1984-06-12","o":5.01,"h":5.09,"l":5.01,"c":5.04,"v":84677},{"d":"1984-06-13","o":5.04,"h":5.09,"l":5.01,"c":5.09,"v":15778},{"d":"1984-06-14","o":5.04,"h":5.11,"l":5.04,"c":5.04,"v":91515},{"d":"1984-06-15","o":4.99,"h":5.01,"l":4.87,"c":4.92,"v":149895},{"d":"1984-06-18","o":4.85,"h":4.9,"l":4.78,"c":4.78,"v":207223},{"d":"1984-06-19","o":4.78,"h":4.85,"l":4.78,"c":4.8,"v":147265},{"d":"1984-06-20","o":4.75,"h":4.78,"l":4.68,"c":4.75,"v":176192},{"d":"1984-06-21","o":4.68,"h":4.73,"l":4.68,"c":4.71,"v":102560},{"d":"1984-06-22","o":4.71,"h":4.75,"l":4.71,"c":4.73,"v":205119},{"d":"1984-06-25","o":4.68,"h":4.75,"l":4.66,"c":4.68,"v":78366},{"d":"1984-06-26","o":4.68,"h":4.73,"l":4.61,"c":4.61,"v":181977},{"d":"1984-06-27","o":4.61,"h":4.63,"l":4.47,"c":4.49,"v":497545},{"d":"1984-06-28","o":4.56,"h":4.56,"l":4.47,"c":4.49,"v":264551},{"d":"1984-06-29","o":4.47,"h":4.49,"l":4.4,"c":4.4,"v":165147},{"d":"1984-07-02","o":4.37,"h":4.4,"l":4.25,"c":4.33,"v":502805},{"d":"1984-07-03","o":4.35,"h":4.42,"l":4.3,"c":4.4,"v":367110},{"d":"1984-07-05","o":4.4,"h":4.44,"l":4.37,"c":4.37,"v":115708},{"d":"1984-07-06","o":4.37,"h":4.37,"l":4.33,"c":4.37,"v":168829},{"d":"1984-07-09","o":4.33,"h":4.37,"l":4.33,"c":4.37,"v":138850},{"d":"1984-07-10","o":4.33,"h":4.42,"l":4.33,"c":4.37,"v":503331},{"d":"1984-07-11","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":55750},{"d":"1984-07-12","o":4.35,"h":4.42,"l":4.35,"c":4.37,"v":74158},{"d":"1984-07-13","o":4.37,"h":4.56,"l":4.37,"c":4.54,"v":397089},{"d":"1984-07-16","o":4.56,"h":4.66,"l":4.52,"c":4.54,"v":535413},{"d":"1984-07-17","o":4.52,"h":4.54,"l":4.42,"c":4.47,"v":67321},{"d":"1984-07-18","o":4.44,"h":4.47,"l":4.23,"c":4.3,"v":180400},{"d":"1984-07-19","o":4.25,"h":4.25,"l":4.14,"c":4.18,"v":203541},{"d":"1984-07-20","o":4.16,"h":4.16,"l":4.02,"c":4.04,"v":68899},{"d":"1984-07-23","o":4.04,"h":4.06,"l":3.95,"c":4.04,"v":458625},{"d":"1984-07-24","o":4.09,"h":4.18,"l":4.09,"c":4.09,"v":80470},{"d":"1984-07-25","o":4.09,"h":4.09,"l":3.95,"c":4.04,"v":194600},{"d":"1984-07-26","o":4.02,"h":4.14,"l":3.99,"c":4.09,"v":181451},{"d":"1984-07-27","o":3.99,"h":4.14,"l":3.95,"c":4.14,"v":113604},{"d":"1984-07-30","o":4.09,"h":4.14,"l":4.02,"c":4.04,"v":66269},{"d":"1984-07-31","o":4.06,"h":4.09,"l":4.02,"c":4.02,"v":94144},{"d":"1984-08-01","o":4.02,"h":4.09,"l":4.02,"c":4.06,"v":227735},{"d":"1984-08-02","o":4.11,"h":4.16,"l":4.06,"c":4.11,"v":373422},{"d":"1984-08-03","o":4.16,"h":4.44,"l":4.16,"c":4.4,"v":503856},{"d":"1984-08-06","o":4.37,"h":4.47,"l":4.33,"c":4.35,"v":765778},{"d":"1984-08-07","o":4.3,"h":4.35,"l":4.25,"c":4.25,"v":356592},{"d":"1984-08-08","o":4.3,"h":4.3,"l":4.21,"c":4.23,"v":452314},{"d":"1984-08-09","o":4.21,"h":4.33,"l":4.18,"c":4.25,"v":394460},{"d":"1984-08-10","o":4.3,"h":4.4,"l":4.28,"c":4.37,"v":259817},{"d":"1984-08-13","o":4.4,"h":4.4,"l":4.33,"c":4.35,"v":95196},{"d":"1984-08-14","o":4.37,"h":4.44,"l":4.37,"c":4.37,"v":403927},{"d":"1984-08-15","o":4.37,"h":4.47,"l":4.37,"c":4.44,"v":295582},{"d":"1984-08-16","o":4.47,"h":4.59,"l":4.47,"c":4.56,"v":305049},{"d":"1984-08-17","o":4.56,"h":4.61,"l":4.47,"c":4.52,"v":432328},{"d":"1984-08-20","o":4.54,"h":4.59,"l":4.49,"c":4.54,"v":154628},{"d":"1984-08-21","o":4.52,"h":4.66,"l":4.52,"c":4.61,"v":167777},{"d":"1984-08-22","o":4.66,"h":4.75,"l":4.61,"c":4.71,"v":384993},{"d":"1984-08-23","o":4.71,"h":4.75,"l":4.66,"c":4.73,"v":225105},{"d":"1984-08-24","o":4.71,"h":4.8,"l":4.71,"c":4.8,"v":365533},{"d":"1984-08-27","o":4.75,"h":4.82,"l":4.71,"c":4.71,"v":44179},{"d":"1984-08-28","o":4.73,"h":4.82,"l":4.73,"c":4.75,"v":49965},{"d":"1984-08-29","o":4.71,"h":4.78,"l":4.71,"c":4.73,"v":204593},{"d":"1984-08-30","o":4.73,"h":4.75,"l":4.71,"c":4.71,"v":75736},{"d":"1984-08-31","o":4.73,"h":4.75,"l":4.66,"c":4.71,"v":47335},{"d":"1984-09-04","o":4.71,"h":4.75,"l":4.71,"c":4.75,"v":150421},{"d":"1984-09-05","o":4.75,"h":4.75,"l":4.68,"c":4.68,"v":68899},{"d":"1984-09-06","o":4.68,"h":4.75,"l":4.68,"c":4.71,"v":151473},{"d":"1984-09-07","o":4.68,"h":4.73,"l":4.68,"c":4.73,"v":57854},{"d":"1984-09-10","o":4.68,"h":4.78,"l":4.68,"c":4.75,"v":205645},{"d":"1984-09-11","o":4.73,"h":4.8,"l":4.73,"c":4.78,"v":135694},{"d":"1984-09-12","o":4.71,"h":4.78,"l":4.61,"c":4.66,"v":177770},{"d":"1984-09-13","o":4.66,"h":4.75,"l":4.66,"c":4.73,"v":36816},{"d":"1984-09-14","o":4.71,"h":4.92,"l":4.66,"c":4.92,"v":203015},{"d":"1984-09-17","o":4.9,"h":4.94,"l":4.85,"c":4.92,"v":194600},{"d":"1984-09-18","o":4.87,"h":4.97,"l":4.87,"c":4.97,"v":134116},{"d":"1984-09-19","o":4.92,"h":5.01,"l":4.9,"c":4.99,"v":181977},{"d":"1984-09-20","o":4.85,"h":4.97,"l":4.8,"c":4.97,"v":509642},{"d":"1984-09-21","o":4.87,"h":4.97,"l":4.78,"c":4.92,"v":457573},{"d":"1984-09-24","o":4.87,"h":4.92,"l":4.85,"c":4.87,"v":130435},{"d":"1984-09-25","o":4.85,"h":4.9,"l":4.82,"c":4.82,"v":144635},{"d":"1984-09-26","o":4.8,"h":4.92,"l":4.8,"c":4.87,"v":206171},{"d":"1984-09-27","o":4.87,"h":5.01,"l":4.87,"c":4.97,"v":439165},{"d":"1984-09-28","o":4.97,"h":5.09,"l":4.97,"c":5.04,"v":204067},{"d":"1984-10-01","o":4.99,"h":5.09,"l":4.99,"c":5.09,"v":168829},{"d":"1984-10-02","o":5.06,"h":5.16,"l":5.06,"c":5.09,"v":386570},{"d":"1984-10-03","o":5.11,"h":5.2,"l":5.06,"c":5.2,"v":185659},{"d":"1984-10-04","o":5.18,"h":5.32,"l":5.18,"c":5.32,"v":303997},{"d":"1984-10-05","o":5.3,"h":5.51,"l":5.3,"c":5.51,"v":694249},{"d":"1984-10-08","o":5.47,"h":5.51,"l":5.47,"c":5.51,"v":198282},{"d":"1984-10-09","o":5.51,"h":5.51,"l":5.35,"c":5.49,"v":374474},{"d":"1984-10-10","o":5.47,"h":5.49,"l":5.37,"c":5.47,"v":500175},{"d":"1984-10-11","o":5.4,"h":5.47,"l":5.4,"c":5.47,"v":245091},{"d":"1984-10-12","o":5.44,"h":5.51,"l":5.44,"c":5.51,"v":642706},{"d":"1984-10-15","o":5.49,"h":5.51,"l":5.32,"c":5.32,"v":490708},{"d":"1984-10-16","o":5.37,"h":5.42,"l":5.2,"c":5.25,"v":320301},{"d":"1984-10-17","o":5.2,"h":5.28,"l":5.13,"c":5.16,"v":604838},{"d":"1984-10-18","o":5.13,"h":5.28,"l":5.13,"c":5.13,"v":190918},{"d":"1984-10-19","o":5.3,"h":5.32,"l":5.18,"c":5.18,"v":354488},{"d":"1984-10-22","o":5.2,"h":5.23,"l":5.18,"c":5.2,"v":222475},{"d":"1984-10-23","o":5.11,"h":5.28,"l":5.09,"c":5.28,"v":416549},{"d":"1984-10-24","o":5.2,"h":5.32,"l":5.18,"c":5.3,"v":193022},{"d":"1984-10-25","o":5.28,"h":5.37,"l":5.23,"c":5.23,"v":639551},{"d":"1984-10-26","o":5.18,"h":5.3,"l":5.18,"c":5.28,"v":48387},{"d":"1984-10-29","o":5.23,"h":5.35,"l":5.23,"c":5.25,"v":413920},{"d":"1984-10-30","o":5.28,"h":5.32,"l":5.2,"c":5.2,"v":1180749},{"d":"1984-10-31","o":5.16,"h":5.25,"l":5.13,"c":5.2,"v":238254},{"d":"1984-11-01","o":5.18,"h":5.25,"l":5.18,"c":5.25,"v":188815},{"d":"1984-11-02","o":5.2,"h":5.25,"l":5.2,"c":5.23,"v":69425},{"d":"1984-11-05","o":5.2,"h":5.25,"l":5.18,"c":5.23,"v":48387},{"d":"1984-11-06","o":5.18,"h":5.28,"l":5.18,"c":5.2,"v":322931},{"d":"1984-11-07","o":5.2,"h":5.25,"l":5.2,"c":5.23,"v":105189},{"d":"1984-11-08","o":5.28,"h":5.49,"l":5.25,"c":5.37,"v":1152348},{"d":"1984-11-09","o":5.42,"h":5.47,"l":5.32,"c":5.37,"v":124649},{"d":"1984-11-12","o":5.35,"h":5.42,"l":5.35,"c":5.35,"v":252980},{"d":"1984-11-13","o":5.3,"h":5.32,"l":5.3,"c":5.32,"v":398667},{"d":"1984-11-14","o":5.3,"h":5.37,"l":5.3,"c":5.37,"v":139376},{"d":"1984-11-15","o":5.28,"h":5.37,"l":5.28,"c":5.35,"v":442321},{"d":"1984-11-16","o":5.3,"h":5.32,"l":5.18,"c":5.18,"v":96248},{"d":"1984-11-19","o":5.18,"h":5.18,"l":4.99,"c":4.99,"v":110975},{"d":"1984-11-20","o":4.99,"h":5.04,"l":4.97,"c":5.04,"v":36816},{"d":"1984-11-21","o":5.04,"h":5.13,"l":5.01,"c":5.11,"v":1065041},{"d":"1984-11-23","o":5.11,"h":5.11,"l":5.06,"c":5.09,"v":24719},{"d":"1984-11-26","o":5.09,"h":5.13,"l":5.01,"c":5.04,"v":193022},{"d":"1984-11-27","o":5.01,"h":5.06,"l":5.01,"c":5.04,"v":87307},{"d":"1984-11-28","o":5.01,"h":5.11,"l":5.01,"c":5.04,"v":159888},{"d":"1984-11-29","o":5.01,"h":5.09,"l":5.01,"c":5.06,"v":141480},{"d":"1984-11-30","o":5.06,"h":5.09,"l":5.06,"c":5.09,"v":58380},{"d":"1984-12-03","o":5.04,"h":5.06,"l":5.04,"c":5.06,"v":69425},{"d":"1984-12-04","o":5.01,"h":5.09,"l":4.99,"c":5.04,"v":79418},{"d":"1984-12-05","o":5.04,"h":5.11,"l":5.01,"c":5.04,"v":46283},{"d":"1984-12-06","o":5.04,"h":5.11,"l":5.04,"c":5.06,"v":90463},{"d":"1984-12-07","o":5.06,"h":5.11,"l":4.99,"c":5.06,"v":98878},{"d":"1984-12-10","o":5.04,"h":5.04,"l":4.97,"c":4.99,"v":113604},{"d":"1984-12-11","o":4.97,"h":5.06,"l":4.97,"c":4.99,"v":49965},{"d":"1984-12-12","o":4.97,"h":5.04,"l":4.97,"c":5.04,"v":88885},{"d":"1984-12-13","o":4.99,"h":5.04,"l":4.97,"c":4.97,"v":127805},{"d":"1984-12-14","o":4.94,"h":4.94,"l":4.87,"c":4.9,"v":192496},{"d":"1984-12-17","o":4.9,"h":4.9,"l":4.71,"c":4.82,"v":82048},{"d":"1984-12-18","o":4.78,"h":4.8,"l":4.66,"c":4.75,"v":109397},{"d":"1984-12-19","o":4.71,"h":4.78,"l":4.71,"c":4.73,"v":104663},{"d":"1984-12-20","o":4.71,"h":4.73,"l":4.63,"c":4.66,"v":133590},{"d":"1984-12-21","o":4.61,"h":4.66,"l":4.59,"c":4.66,"v":267181},{"d":"1984-12-24","o":4.63,"h":4.63,"l":4.52,"c":4.59,"v":45231},{"d":"1984-12-26","o":4.54,"h":4.59,"l":4.54,"c":4.56,"v":66269},{"d":"1984-12-27","o":4.52,"h":4.66,"l":4.52,"c":4.56,"v":145161},{"d":"1984-12-28","o":4.54,"h":4.59,"l":4.54,"c":4.56,"v":98878},{"d":"1984-12-31","o":4.54,"h":4.61,"l":4.54,"c":4.56,"v":78366},{"d":"1985-01-02","o":4.56,"h":4.68,"l":4.56,"c":4.66,"v":112552},{"d":"1985-01-03","o":4.66,"h":4.82,"l":4.66,"c":4.78,"v":139376},{"d":"1985-01-04","o":4.82,"h":4.82,"l":4.73,"c":4.73,"v":107819},{"d":"1985-01-07","o":4.75,"h":4.8,"l":4.68,"c":4.68,"v":231416},{"d":"1985-01-08","o":4.68,"h":4.75,"l":4.68,"c":4.73,"v":98352},{"d":"1985-01-09","o":4.75,"h":4.82,"l":4.75,"c":4.82,"v":87833},{"d":"1985-01-10","o":4.78,"h":4.87,"l":4.78,"c":4.87,"v":97826},{"d":"1985-01-11","o":4.85,"h":4.85,"l":4.68,"c":4.8,"v":100456},{"d":"1985-01-14","o":4.8,"h":4.85,"l":4.75,"c":4.85,"v":155154},{"d":"1985-01-15","o":4.85,"h":5.11,"l":4.85,"c":5.06,"v":542251},{"d":"1985-01-16","o":5.11,"h":5.2,"l":5.09,"c":5.16,"v":285589},{"d":"1985-01-17","o":5.23,"h":5.3,"l":5.23,"c":5.25,"v":181451},{"d":"1985-01-18","o":5.23,"h":5.25,"l":5.16,"c":5.18,"v":79418},{"d":"1985-01-21","o":5.18,"h":5.28,"l":5.16,"c":5.28,"v":317672},{"d":"1985-01-22","o":5.28,"h":5.28,"l":5.09,"c":5.13,"v":287167},{"d":"1985-01-23","o":5.16,"h":5.78,"l":5.11,"c":5.28,"v":2393055},{"d":"1985-01-24","o":5.25,"h":5.32,"l":5.23,"c":5.25,"v":240357},{"d":"1985-01-25","o":5.23,"h":5.32,"l":5.23,"c":5.23,"v":571704},{"d":"1985-01-28","o":5.23,"h":5.3,"l":5.18,"c":5.28,"v":61536},{"d":"1985-01-29","o":5.25,"h":5.37,"l":5.25,"c":5.37,"v":268759},{"d":"1985-01-30","o":5.32,"h":5.37,"l":5.25,"c":5.37,"v":292426},{"d":"1985-01-31","o":5.4,"h":5.44,"l":5.35,"c":5.44,"v":460729},{"d":"1985-02-01","o":5.4,"h":5.44,"l":5.37,"c":5.42,"v":218268},{"d":"1985-02-04","o":5.4,"h":5.56,"l":5.4,"c":5.54,"v":327664},{"d":"1985-02-05","o":5.49,"h":5.56,"l":5.44,"c":5.47,"v":440743},{"d":"1985-02-06","o":5.42,"h":5.56,"l":5.4,"c":5.51,"v":203541},{"d":"1985-02-07","o":5.49,"h":5.51,"l":5.44,"c":5.47,"v":183555},{"d":"1985-02-08","o":5.47,"h":5.51,"l":5.44,"c":5.44,"v":52595},{"d":"1985-02-11","o":5.44,"h":5.49,"l":5.44,"c":5.47,"v":227209},{"d":"1985-02-12","o":5.42,"h":5.49,"l":5.42,"c":5.49,"v":105189},{"d":"1985-02-13","o":5.47,"h":5.51,"l":5.44,"c":5.51,"v":461255},{"d":"1985-02-14","o":5.51,"h":5.59,"l":5.51,"c":5.56,"v":135694},{"d":"1985-02-15","o":5.51,"h":5.59,"l":5.47,"c":5.51,"v":117286},{"d":"1985-02-19","o":5.47,"h":5.51,"l":5.47,"c":5.51,"v":60484},{"d":"1985-02-20","o":5.51,"h":5.56,"l":5.44,"c":5.56,"v":139902},{"d":"1985-02-21","o":5.51,"h":5.54,"l":5.42,"c":5.51,"v":64691},{"d":"1985-02-22","o":5.51,"h":5.59,"l":5.51,"c":5.56,"v":148317},{"d":"1985-02-25","o":5.59,"h":5.61,"l":5.54,"c":5.59,"v":372896},{"d":"1985-02-26","o":5.51,"h":5.56,"l":5.51,"c":5.51,"v":768933},{"d":"1985-02-27","o":5.51,"h":5.56,"l":5.44,"c":5.44,"v":638499},{"d":"1985-02-28","o":5.44,"h":5.49,"l":5.42,"c":5.42,"v":89411},{"d":"1985-03-01","o":5.42,"h":5.56,"l":5.42,"c":5.51,"v":435483},{"d":"1985-03-04","o":5.56,"h":5.61,"l":5.51,"c":5.61,"v":450210},{"d":"1985-03-05","o":5.61,"h":5.61,"l":5.51,"c":5.61,"v":149895},{"d":"1985-03-06","o":5.66,"h":5.73,"l":5.51,"c":5.51,"v":206697},{"d":"1985-03-07","o":5.56,"h":5.7,"l":5.54,"c":5.66,"v":577489},{"d":"1985-03-08","o":5.66,"h":5.75,"l":5.63,"c":5.73,"v":474929},{"d":"1985-03-11","o":5.66,"h":5.78,"l":5.61,"c":5.78,"v":355014},{"d":"1985-03-12","o":5.7,"h":5.85,"l":5.68,"c":5.8,"v":753155},{"d":"1985-03-13","o":5.75,"h":5.89,"l":5.75,"c":5.87,"v":184607},{"d":"1985-03-14","o":5.85,"h":5.87,"l":5.78,"c":5.82,"v":178822},{"d":"1985-03-15","o":5.85,"h":5.87,"l":5.82,"c":5.85,"v":201963},{"d":"1985-03-18","o":5.8,"h":5.89,"l":5.8,"c":5.89,"v":661114},{"d":"1985-03-19","o":5.87,"h":6.04,"l":5.87,"c":5.92,"v":183555},{"d":"1985-03-20","o":5.89,"h":5.94,"l":5.87,"c":5.89,"v":159888},{"d":"1985-03-21","o":5.85,"h":5.89,"l":5.82,"c":5.89,"v":57854},{"d":"1985-03-22","o":5.85,"h":5.85,"l":5.78,"c":5.78,"v":272966},{"d":"1985-03-25","o":5.78,"h":5.8,"l":5.73,"c":5.75,"v":129383},{"d":"1985-03-26","o":5.8,"h":5.8,"l":5.61,"c":5.61,"v":188815},{"d":"1985-03-27","o":5.61,"h":5.63,"l":5.56,"c":5.59,"v":62588},{"d":"1985-03-28","o":5.54,"h":5.56,"l":5.51,"c":5.56,"v":49965},{"d":"1985-03-29","o":5.59,"h":5.61,"l":5.54,"c":5.61,"v":178296},{"d":"1985-04-01","o":5.56,"h":5.61,"l":5.51,"c":5.51,"v":687412},{"d":"1985-04-02","o":5.51,"h":5.54,"l":5.49,"c":5.51,"v":172510},{"d":"1985-04-03","o":5.49,"h":5.61,"l":5.49,"c":5.56,"v":323983},{"d":"1985-04-04","o":5.59,"h":5.63,"l":5.56,"c":5.56,"v":82574},{"d":"1985-04-08","o":5.61,"h":5.66,"l":5.59,"c":5.59,"v":62588},{"d":"1985-04-09","o":5.59,"h":5.63,"l":5.59,"c":5.63,"v":36290},{"d":"1985-04-10","o":5.61,"h":5.75,"l":5.61,"c":5.68,"v":540147},{"d":"1985-04-11","o":5.66,"h":5.73,"l":5.61,"c":5.66,"v":68373},{"d":"1985-04-12","o":5.61,"h":5.75,"l":5.61,"c":5.7,"v":224579},{"d":"1985-04-15","o":5.75,"h":5.78,"l":5.73,"c":5.78,"v":122020},{"d":"1985-04-16","o":5.75,"h":5.78,"l":5.7,"c":5.7,"v":52069},{"d":"1985-04-17","o":5.7,"h":5.73,"l":5.66,"c":5.7,"v":39972},{"d":"1985-04-18","o":5.7,"h":5.75,"l":5.68,"c":5.7,"v":262973},{"d":"1985-04-19","o":5.7,"h":5.78,"l":5.7,"c":5.78,"v":398667},{"d":"1985-04-22","o":5.8,"h":5.85,"l":5.78,"c":5.8,"v":467040},{"d":"1985-04-23","o":5.87,"h":5.94,"l":5.82,"c":5.92,"v":241409},{"d":"1985-04-24","o":5.89,"h":6.01,"l":5.87,"c":5.97,"v":444950},{"d":"1985-04-25","o":5.92,"h":6.06,"l":5.92,"c":6.06,"v":264025},{"d":"1985-04-26","o":6.06,"h":6.06,"l":5.94,"c":5.97,"v":72055},{"d":"1985-04-29","o":5.99,"h":6.01,"l":5.92,"c":5.99,"v":101508},{"d":"1985-04-30","o":5.85,"h":5.94,"l":5.85,"c":5.85,"v":48387},{"d":"1985-05-01","o":5.85,"h":5.97,"l":5.85,"c":5.85,"v":229838},{"d":"1985-05-02","o":5.82,"h":5.94,"l":5.82,"c":5.94,"v":76262},{"d":"1985-05-03","o":5.89,"h":5.89,"l":5.87,"c":5.89,"v":86255},{"d":"1985-05-06","o":5.94,"h":5.94,"l":5.85,"c":5.87,"v":521213},{"d":"1985-05-07","o":5.85,"h":5.92,"l":5.82,"c":5.89,"v":58380},{"d":"1985-05-08","o":5.92,"h":5.92,"l":5.78,"c":5.82,"v":49439},{"d":"1985-05-09","o":5.8,"h":5.8,"l":5.73,"c":5.73,"v":132012},{"d":"1985-05-10","o":5.73,"h":5.78,"l":5.66,"c":5.7,"v":141480},{"d":"1985-05-13","o":5.7,"h":5.73,"l":5.63,"c":5.66,"v":88359},{"d":"1985-05-14","o":5.68,"h":5.73,"l":5.68,"c":5.68,"v":132538},{"d":"1985-05-15","o":5.68,"h":5.75,"l":5.68,"c":5.75,"v":232468},{"d":"1985-05-16","o":5.73,"h":5.78,"l":5.7,"c":5.7,"v":64165},{"d":"1985-05-17","o":5.66,"h":5.75,"l":5.66,"c":5.68,"v":164621},{"d":"1985-05-20","o":5.7,"h":5.78,"l":5.63,"c":5.66,"v":92041},{"d":"1985-05-21","o":5.66,"h":5.66,"l":5.61,"c":5.66,"v":54698},{"d":"1985-05-22","o":5.63,"h":5.66,"l":5.61,"c":5.63,"v":163043},{"d":"1985-05-23","o":5.44,"h":5.51,"l":5.44,"c":5.44,"v":224579},{"d":"1985-05-24","o":5.47,"h":5.59,"l":5.47,"c":5.56,"v":107293},{"d":"1985-05-28","o":5.59,"h":5.68,"l":5.54,"c":5.68,"v":118864},{"d":"1985-05-29","o":5.59,"h":5.66,"l":5.59,"c":5.63,"v":325561},{"d":"1985-05-30","o":5.68,"h":5.73,"l":5.63,"c":5.7,"v":306101},{"d":"1985-05-31","o":5.7,"h":5.85,"l":5.63,"c":5.85,"v":455995},{"d":"1985-06-03","o":5.8,"h":6.06,"l":5.8,"c":6.06,"v":387096},{"d":"1985-06-04","o":5.99,"h":6.08,"l":5.97,"c":6.08,"v":363429},{"d":"1985-06-05","o":6.04,"h":6.42,"l":6.01,"c":6.18,"v":308204},{"d":"1985-06-06","o":6.16,"h":6.42,"l":6.04,"c":6.35,"v":491760},{"d":"1985-06-07","o":6.3,"h":6.3,"l":6.2,"c":6.25,"v":122020},{"d":"1985-06-10","o":6.23,"h":6.25,"l":6.2,"c":6.2,"v":227209},{"d":"1985-06-11","o":6.13,"h":6.2,"l":6.11,"c":6.16,"v":550666},{"d":"1985-06-12","o":6.23,"h":6.23,"l":6.08,"c":6.18,"v":260343},{"d":"1985-06-13","o":6.13,"h":6.16,"l":6.08,"c":6.13,"v":84677},{"d":"1985-06-14","o":6.13,"h":6.16,"l":6.08,"c":6.11,"v":64691},{"d":"1985-06-17","o":6.11,"h":6.25,"l":6.11,"c":6.25,"v":110975},{"d":"1985-06-18","o":6.2,"h":6.23,"l":6.13,"c":6.2,"v":335554},{"d":"1985-06-19","o":6.27,"h":6.27,"l":6.2,"c":6.23,"v":127279},{"d":"1985-06-20","o":6.27,"h":6.35,"l":6.27,"c":6.32,"v":233520},{"d":"1985-06-21","o":6.3,"h":6.32,"l":6.27,"c":6.3,"v":252454},{"d":"1985-06-24","o":6.25,"h":6.3,"l":6.2,"c":6.2,"v":179874},{"d":"1985-06-25","o":6.2,"h":6.27,"l":6.2,"c":6.23,"v":241409},{"d":"1985-06-26","o":6.2,"h":6.27,"l":6.2,"c":6.25,"v":49965},{"d":"1985-06-27","o":6.27,"h":6.37,"l":6.25,"c":6.37,"v":120968},{"d":"1985-06-28","o":6.35,"h":6.49,"l":6.18,"c":6.42,"v":288219},{"d":"1985-07-01","o":6.37,"h":6.39,"l":6.32,"c":6.32,"v":156732},{"d":"1985-07-02","o":6.35,"h":6.37,"l":6.27,"c":6.32,"v":570652},{"d":"1985-07-03","o":6.37,"h":6.39,"l":6.32,"c":6.32,"v":107293},{"d":"1985-07-05","o":6.35,"h":6.49,"l":6.35,"c":6.42,"v":233520},{"d":"1985-07-08","o":6.37,"h":6.39,"l":6.3,"c":6.37,"v":119390},{"d":"1985-07-09","o":6.37,"h":6.37,"l":6.27,"c":6.27,"v":266655},{"d":"1985-07-10","o":6.23,"h":6.32,"l":6.18,"c":6.27,"v":356592},{"d":"1985-07-11","o":6.37,"h":6.65,"l":6.37,"c":6.65,"v":621668},{"d":"1985-07-12","o":6.84,"h":7.03,"l":6.8,"c":6.99,"v":2101681},{"d":"1985-07-15","o":6.94,"h":7.01,"l":6.75,"c":6.99,"v":618513},{"d":"1985-07-16","o":6.96,"h":7.03,"l":6.94,"c":6.99,"v":769985},{"d":"1985-07-17","o":6.99,"h":7.03,"l":6.92,"c":6.96,"v":334502},{"d":"1985-07-18","o":6.96,"h":6.99,"l":6.84,"c":6.84,"v":746318},{"d":"1985-07-19","o":6.84,"h":6.89,"l":6.8,"c":6.84,"v":370792},{"d":"1985-07-22","o":6.94,"h":6.96,"l":6.7,"c":6.7,"v":189341},{"d":"1985-07-23","o":6.65,"h":6.7,"l":6.51,"c":6.56,"v":316620},{"d":"1985-07-24","o":6.58,"h":6.7,"l":6.54,"c":6.7,"v":245617},{"d":"1985-07-25","o":6.84,"h":6.87,"l":6.75,"c":6.77,"v":316620},{"d":"1985-07-26","o":6.73,"h":6.73,"l":6.65,"c":6.65,"v":132538},{"d":"1985-07-29","o":6.61,"h":6.61,"l":6.42,"c":6.44,"v":954592},{"d":"1985-07-30","o":6.46,"h":6.46,"l":6.39,"c":6.42,"v":225105},{"d":"1985-07-31","o":6.46,"h":6.46,"l":6.42,"c":6.42,"v":81522},{"d":"1985-08-01","o":6.46,"h":6.46,"l":6.37,"c":6.37,"v":324509},{"d":"1985-08-02","o":6.39,"h":6.42,"l":6.35,"c":6.37,"v":502279},{"d":"1985-08-05","o":6.42,"h":6.42,"l":6.37,"c":6.42,"v":178822},{"d":"1985-08-06","o":6.23,"h":6.35,"l":6.18,"c":6.23,"v":926717},{"d":"1985-08-07","o":6.2,"h":6.23,"l":6.13,"c":6.18,"v":110449},{"d":"1985-08-08","o":6.2,"h":6.27,"l":6.18,"c":6.23,"v":235624},{"d":"1985-08-09","o":6.23,"h":6.25,"l":6.2,"c":6.2,"v":68899},{"d":"1985-08-12","o":6.16,"h":6.18,"l":6.13,"c":6.16,"v":111501},{"d":"1985-08-13","o":6.13,"h":6.16,"l":6.08,"c":6.08,"v":46283},{"d":"1985-08-14","o":6.13,"h":6.13,"l":5.99,"c":6.04,"v":269284},{"d":"1985-08-15","o":6.06,"h":6.06,"l":5.99,"c":6.06,"v":62588},{"d":"1985-08-16","o":6.06,"h":6.08,"l":6.01,"c":6.04,"v":146739},{"d":"1985-08-19","o":6.04,"h":6.13,"l":6.01,"c":6.13,"v":107819},{"d":"1985-08-20","o":6.11,"h":6.16,"l":6.08,"c":6.08,"v":56802},{"d":"1985-08-21","o":6.08,"h":6.23,"l":6.08,"c":6.18,"v":766304},{"d":"1985-08-22","o":6.23,"h":6.23,"l":6.08,"c":6.2,"v":137798},{"d":"1985-08-23","o":6.11,"h":6.13,"l":6.08,"c":6.13,"v":74684},{"d":"1985-08-26","o":6.13,"h":6.13,"l":6.08,"c":6.08,"v":103611},{"d":"1985-08-27","o":6.11,"h":6.13,"l":6.08,"c":6.08,"v":88359},{"d":"1985-08-28","o":6.08,"h":6.51,"l":6.08,"c":6.51,"v":1107117},{"d":"1985-08-29","o":6.49,"h":6.63,"l":6.46,"c":6.63,"v":193022},{"d":"1985-08-30","o":6.61,"h":6.61,"l":6.46,"c":6.46,"v":182503},{"d":"1985-09-03","o":6.46,"h":6.51,"l":6.42,"c":6.49,"v":139376},{"d":"1985-09-04","o":6.49,"h":6.54,"l":6.46,"c":6.51,"v":128857},{"d":"1985-09-05","o":6.46,"h":6.54,"l":6.46,"c":6.46,"v":155154},{"d":"1985-09-06","o":6.51,"h":6.56,"l":6.42,"c":6.42,"v":104137},{"d":"1985-09-09","o":6.37,"h":6.46,"l":6.37,"c":6.42,"v":130435},{"d":"1985-09-10","o":6.42,"h":6.44,"l":6.35,"c":6.39,"v":93092},{"d":"1985-09-11","o":6.37,"h":6.42,"l":6.32,"c":6.32,"v":159362},{"d":"1985-09-12","o":6.27,"h":6.32,"l":6.2,"c":6.32,"v":45757},{"d":"1985-09-13","o":6.37,"h":6.44,"l":6.32,"c":6.35,"v":179348},{"d":"1985-09-16","o":6.35,"h":6.39,"l":6.35,"c":6.37,"v":17356},{"d":"1985-09-17","o":6.39,"h":6.42,"l":6.37,"c":6.42,"v":375526},{"d":"1985-09-18","o":6.37,"h":6.39,"l":6.3,"c":6.3,"v":102560},{"d":"1985-09-19","o":6.37,"h":6.39,"l":6.3,"c":6.37,"v":261395},{"d":"1985-09-20","o":6.37,"h":6.42,"l":6.32,"c":6.37,"v":128857},{"d":"1985-09-23","o":6.37,"h":6.42,"l":6.32,"c":6.37,"v":51543},{"d":"1985-09-24","o":6.35,"h":6.37,"l":6.3,"c":6.32,"v":81522},{"d":"1985-09-25","o":6.3,"h":6.32,"l":6.23,"c":6.27,"v":432854},{"d":"1985-09-26","o":6.3,"h":6.35,"l":6.23,"c":6.35,"v":53647},{"d":"1985-09-30","o":6.27,"h":6.37,"l":6.27,"c":6.35,"v":500175},{"d":"1985-10-01","o":6.37,"h":6.46,"l":6.35,"c":6.42,"v":298737},{"d":"1985-10-02","o":6.46,"h":6.51,"l":6.44,"c":6.46,"v":197756},{"d":"1985-10-03","o":6.39,"h":6.46,"l":6.37,"c":6.39,"v":109397},{"d":"1985-10-04","o":6.37,"h":6.39,"l":6.32,"c":6.37,"v":56802},{"d":"1985-10-07","o":6.35,"h":6.37,"l":6.32,"c":6.32,"v":71003},{"d":"1985-10-08","o":6.3,"h":6.32,"l":6.27,"c":6.32,"v":97300},{"d":"1985-10-09","o":6.27,"h":6.32,"l":6.27,"c":6.27,"v":430224},{"d":"1985-10-10","o":6.2,"h":6.37,"l":6.2,"c":6.35,"v":113604},{"d":"1985-10-11","o":6.27,"h":6.35,"l":6.27,"c":6.32,"v":198282},{"d":"1985-10-14","o":6.25,"h":6.32,"l":6.23,"c":6.23,"v":94670},{"d":"1985-10-15","o":6.13,"h":6.23,"l":6.13,"c":6.16,"v":57854},{"d":"1985-10-16","o":6.11,"h":6.35,"l":6.08,"c":6.35,"v":525946},{"d":"1985-10-17","o":6.27,"h":6.65,"l":6.27,"c":6.61,"v":515953},{"d":"1985-10-18","o":6.56,"h":6.82,"l":6.56,"c":6.7,"v":679523},{"d":"1985-10-21","o":6.65,"h":6.75,"l":6.61,"c":6.68,"v":140954},{"d":"1985-10-22","o":6.58,"h":6.61,"l":6.49,"c":6.56,"v":310834},{"d":"1985-10-23","o":6.54,"h":6.58,"l":6.54,"c":6.58,"v":90463},{"d":"1985-10-24","o":6.54,"h":6.56,"l":6.51,"c":6.51,"v":59958},{"d":"1985-10-25","o":6.56,"h":6.58,"l":6.44,"c":6.51,"v":725280},{"d":"1985-10-28","o":6.51,"h":6.63,"l":6.49,"c":6.63,"v":189341},{"d":"1985-10-29","o":6.68,"h":6.84,"l":6.65,"c":6.73,"v":503331},{"d":"1985-10-30","o":6.77,"h":6.82,"l":6.73,"c":6.75,"v":91515},{"d":"1985-10-31","o":6.8,"h":6.82,"l":6.75,"c":6.77,"v":176718},{"d":"1985-11-01","o":6.8,"h":6.89,"l":6.77,"c":6.84,"v":539621},{"d":"1985-11-04","o":6.84,"h":6.92,"l":6.84,"c":6.84,"v":99930},{"d":"1985-11-05","o":6.84,"h":6.92,"l":6.8,"c":6.84,"v":162517},{"d":"1985-11-06","o":6.82,"h":6.89,"l":6.8,"c":6.8,"v":970371},{"d":"1985-11-07","o":6.84,"h":6.84,"l":6.8,"c":6.84,"v":44179},{"d":"1985-11-08","o":6.82,"h":6.92,"l":6.82,"c":6.87,"v":187237},{"d":"1985-11-11","o":6.87,"h":6.99,"l":6.84,"c":6.96,"v":185659},{"d":"1985-11-12","o":6.99,"h":6.99,"l":6.89,"c":6.92,"v":488604},{"d":"1985-11-13","o":6.82,"h":6.82,"l":6.77,"c":6.82,"v":41550},{"d":"1985-11-14","o":6.8,"h":6.84,"l":6.77,"c":6.82,"v":221423},{"d":"1985-11-15","o":6.8,"h":6.96,"l":6.8,"c":6.92,"v":340287},{"d":"1985-11-18","o":6.87,"h":6.92,"l":6.82,"c":6.89,"v":152524},{"d":"1985-11-19","o":6.87,"h":6.89,"l":6.84,"c":6.84,"v":250350},{"d":"1985-11-20","o":6.8,"h":6.92,"l":6.77,"c":6.89,"v":518057},{"d":"1985-11-21","o":6.84,"h":6.87,"l":6.77,"c":6.84,"v":491760},{"d":"1985-11-22","o":6.82,"h":6.92,"l":6.82,"c":6.89,"v":115182},{"d":"1985-11-25","o":6.87,"h":6.89,"l":6.75,"c":6.77,"v":619039},{"d":"1985-11-26","o":6.8,"h":6.99,"l":6.8,"c":6.99,"v":439165},{"d":"1985-11-27","o":7.03,"h":7.13,"l":7.01,"c":7.06,"v":621142},{"d":"1985-11-29","o":7.01,"h":7.11,"l":6.99,"c":7.11,"v":211430},{"d":"1985-12-02","o":7.11,"h":7.13,"l":7.01,"c":7.03,"v":139376},{"d":"1985-12-03","o":7.08,"h":7.11,"l":6.99,"c":7.06,"v":85729},{"d":"1985-12-04","o":7.03,"h":7.11,"l":7.03,"c":7.08,"v":128857},{"d":"1985-12-05","o":7.11,"h":7.23,"l":7.03,"c":7.2,"v":361851},{"d":"1985-12-06","o":7.23,"h":7.23,"l":7.13,"c":7.15,"v":312412},{"d":"1985-12-09","o":7.13,"h":7.2,"l":7.13,"c":7.15,"v":584326},{"d":"1985-12-10","o":7.15,"h":7.39,"l":7.13,"c":7.37,"v":930399},{"d":"1985-12-11","o":7.42,"h":7.49,"l":7.15,"c":7.49,"v":971423},{"d":"1985-12-12","o":7.49,"h":7.49,"l":7.3,"c":7.37,"v":1106591},{"d":"1985-12-13","o":7.39,"h":7.44,"l":7.3,"c":7.44,"v":420757},{"d":"1985-12-16","o":7.46,"h":7.46,"l":7.27,"c":7.34,"v":586430},{"d":"1985-12-17","o":7.32,"h":7.37,"l":7.23,"c":7.37,"v":490182},{"d":"1985-12-18","o":7.37,"h":7.37,"l":7.25,"c":7.3,"v":215112},{"d":"1985-12-19","o":7.3,"h":7.34,"l":7.3,"c":7.34,"v":264551},{"d":"1985-12-20","o":7.39,"h":7.42,"l":7.2,"c":7.32,"v":754207},{"d":"1985-12-23","o":7.27,"h":7.32,"l":7.13,"c":7.18,"v":453892},{"d":"1985-12-24","o":7.13,"h":7.18,"l":6.99,"c":7.06,"v":214060},{"d":"1985-12-26","o":7.08,"h":7.15,"l":6.99,"c":7.03,"v":437061},{"d":"1985-12-27","o":7.03,"h":7.13,"l":7.03,"c":7.13,"v":249299},{"d":"1985-12-30","o":7.08,"h":7.13,"l":7.01,"c":7.06,"v":147791},{"d":"1985-12-31","o":7.13,"h":7.27,"l":7.06,"c":7.11,"v":515427},{"d":"1986-01-02","o":7.08,"h":7.18,"l":7.08,"c":7.15,"v":175666},{"d":"1986-01-03","o":7.11,"h":7.37,"l":7.11,"c":7.37,"v":272966},{"d":"1986-01-06","o":7.32,"h":7.49,"l":7.32,"c":7.49,"v":662166},{"d":"1986-01-07","o":7.49,"h":7.56,"l":7.44,"c":7.51,"v":393408},{"d":"1986-01-08","o":7.51,"h":7.61,"l":7.46,"c":7.46,"v":1002453},{"d":"1986-01-09","o":7.44,"h":7.44,"l":7.42,"c":7.44,"v":444950},{"d":"1986-01-10","o":7.44,"h":7.49,"l":7.44,"c":7.44,"v":536465},{"d":"1986-01-13","o":7.44,"h":7.51,"l":7.39,"c":7.51,"v":139376},{"d":"1986-01-14","o":7.56,"h":7.63,"l":7.56,"c":7.61,"v":568022},{"d":"1986-01-15","o":7.65,"h":8.22,"l":7.63,"c":8.01,"v":1186009},{"d":"1986-01-16","o":7.99,"h":8.03,"l":7.72,"c":7.72,"v":688464},{"d":"1986-01-17","o":7.8,"h":7.84,"l":7.75,"c":7.82,"v":294004},{"d":"1986-01-20","o":7.82,"h":8.01,"l":7.75,"c":7.94,"v":433380},{"d":"1986-01-21","o":7.8,"h":7.8,"l":7.56,"c":7.68,"v":908835},{"d":"1986-01-22","o":7.58,"h":7.58,"l":7.32,"c":7.39,"v":1138148},{"d":"1986-01-23","o":7.44,"h":7.44,"l":7.23,"c":7.27,"v":924613},{"d":"1986-01-24","o":7.32,"h":7.34,"l":7.15,"c":7.25,"v":1150244},{"d":"1986-01-27","o":7.25,"h":7.25,"l":6.75,"c":6.99,"v":2099577},{"d":"1986-01-28","o":6.96,"h":7.06,"l":6.94,"c":6.96,"v":678471},{"d":"1986-01-29","o":6.96,"h":7.18,"l":6.96,"c":7.15,"v":335028},{"d":"1986-01-30","o":7.2,"h":7.23,"l":6.92,"c":6.92,"v":482293},{"d":"1986-01-31","o":6.96,"h":7.2,"l":6.94,"c":7.13,"v":794179},{"d":"1986-02-03","o":7.15,"h":7.3,"l":7.11,"c":7.23,"v":485448},{"d":"1986-02-04","o":7.18,"h":7.27,"l":7.08,"c":7.23,"v":1082397},{"d":"1986-02-05","o":7.18,"h":7.2,"l":7.11,"c":7.11,"v":492286},{"d":"1986-02-06","o":7.15,"h":7.18,"l":7.11,"c":7.15,"v":470722},{"d":"1986-02-07","o":7.01,"h":7.11,"l":6.89,"c":7.01,"v":478085},{"d":"1986-02-10","o":7.01,"h":7.2,"l":7.01,"c":7.18,"v":403927},{"d":"1986-02-11","o":7.18,"h":7.39,"l":7.13,"c":7.37,"v":1571001},{"d":"1986-02-12","o":7.39,"h":7.65,"l":7.32,"c":7.65,"v":1703014},{"d":"1986-02-13","o":7.65,"h":7.84,"l":7.61,"c":7.84,"v":1447404},{"d":"1986-02-14","o":7.96,"h":8.06,"l":7.84,"c":8.03,"v":1726681},{"d":"1986-02-18","o":8.01,"h":8.01,"l":7.87,"c":7.94,"v":640602},{"d":"1986-02-19","o":7.91,"h":8.01,"l":7.89,"c":7.99,"v":728435},{"d":"1986-02-20","o":7.94,"h":8.08,"l":7.91,"c":8.06,"v":538043},{"d":"1986-02-21","o":8.18,"h":8.27,"l":8.13,"c":8.25,"v":885167},{"d":"1986-02-24","o":8.41,"h":8.67,"l":8.37,"c":8.56,"v":2613953},{"d":"1986-02-25","o":8.56,"h":8.63,"l":8.46,"c":8.56,"v":2702312},{"d":"1986-02-26","o":8.6,"h":8.6,"l":8.46,"c":8.48,"v":1238077},{"d":"1986-02-27","o":8.53,"h":8.53,"l":8.25,"c":8.29,"v":609046},{"d":"1986-02-28","o":8.25,"h":8.25,"l":8.15,"c":8.22,"v":288219},{"d":"1986-03-03","o":8.18,"h":8.25,"l":8.15,"c":8.22,"v":542251},{"d":"1986-03-04","o":8.22,"h":8.27,"l":8.18,"c":8.2,"v":937762},{"d":"1986-03-05","o":8.18,"h":8.2,"l":8.13,"c":8.15,"v":900420},{"d":"1986-03-06","o":8.13,"h":8.18,"l":7.94,"c":8.03,"v":1130784},{"d":"1986-03-07","o":7.99,"h":8.03,"l":7.99,"c":8.03,"v":555925},{"d":"1986-03-10","o":8.03,"h":8.06,"l":7.99,"c":8.06,"v":391304},{"d":"1986-03-11","o":8.01,"h":8.32,"l":7.99,"c":8.25,"v":1022439},{"d":"1986-03-12","o":8.27,"h":8.46,"l":8.22,"c":8.41,"v":884116},{"d":"1986-03-13","o":8.37,"h":8.46,"l":8.32,"c":8.39,"v":732117},{"d":"1986-03-14","o":8.46,"h":8.72,"l":8.41,"c":8.6,"v":1120265},{"d":"1986-03-17","o":8.58,"h":8.7,"l":8.58,"c":8.63,"v":335554},{"d":"1986-03-18","o":8.6,"h":8.89,"l":8.58,"c":8.82,"v":390778},{"d":"1986-03-19","o":8.79,"h":8.79,"l":8.67,"c":8.72,"v":1331696},{"d":"1986-03-20","o":8.72,"h":8.84,"l":8.72,"c":8.72,"v":516479},{"d":"1986-03-21","o":8.7,"h":8.94,"l":8.67,"c":8.91,"v":1187061},{"d":"1986-03-24","o":8.91,"h":9.22,"l":8.89,"c":9.17,"v":2545580},{"d":"1986-03-25","o":10.12,"h":10.17,"l":9.48,"c":9.89,"v":3171456},{"d":"1986-03-26","o":10.08,"h":10.65,"l":10.08,"c":10.39,"v":7715631},{"d":"1986-03-27","o":10.41,"h":10.62,"l":10.36,"c":10.5,"v":8467734},{"d":"1986-03-31","o":10.31,"h":10.43,"l":9.77,"c":9.79,"v":5202660},{"d":"1986-04-01","o":9.13,"h":9.48,"l":8.84,"c":9.46,"v":8520329},{"d":"1986-04-02","o":9.22,"h":9.51,"l":9.22,"c":9.36,"v":4841861},{"d":"1986-04-03","o":9.41,"h":9.46,"l":9.22,"c":9.41,"v":2957396},{"d":"1986-04-04","o":9.32,"h":9.39,"l":9.2,"c":9.29,"v":2720194},{"d":"1986-04-07","o":9.25,"h":9.29,"l":9.08,"c":9.2,"v":845196},{"d":"1986-04-08","o":9.17,"h":9.34,"l":9.15,"c":9.29,"v":1352734},{"d":"1986-04-09","o":9.34,"h":9.41,"l":9.29,"c":9.32,"v":1011395},{"d":"1986-04-10","o":9.36,"h":9.48,"l":9.36,"c":9.48,"v":803646},{"d":"1986-04-11","o":9.48,"h":9.58,"l":9.44,"c":9.58,"v":706872},{"d":"1986-04-14","o":9.58,"h":9.58,"l":9.53,"c":9.58,"v":2374121},{"d":"1986-04-15","o":9.55,"h":9.55,"l":9.48,"c":9.53,"v":712657},{"d":"1986-04-16","o":9.58,"h":9.6,"l":9.51,"c":9.55,"v":586956},{"d":"1986-04-17","o":9.58,"h":9.6,"l":9.53,"c":9.58,"v":569074},{"d":"1986-04-18","o":9.53,"h":9.58,"l":9.48,"c":9.55,"v":840462},{"d":"1986-04-21","o":9.55,"h":9.65,"l":9.51,"c":9.6,"v":1245967},{"d":"1986-04-22","o":9.6,"h":9.67,"l":9.6,"c":9.63,"v":667426},{"d":"1986-04-23","o":9.63,"h":9.65,"l":9.58,"c":9.65,"v":532258},{"d":"1986-04-24","o":9.67,"h":9.7,"l":9.6,"c":9.7,"v":690041},{"d":"1986-04-25","o":9.65,"h":9.82,"l":9.65,"c":9.79,"v":1174964},{"d":"1986-04-28","o":9.86,"h":9.96,"l":9.84,"c":9.96,"v":1897614},{"d":"1986-04-29","o":9.96,"h":10.03,"l":9.96,"c":10.03,"v":1064515},{"d":"1986-04-30","o":10.01,"h":10.08,"l":9.96,"c":9.98,"v":1039270},{"d":"1986-05-01","o":9.98,"h":10.01,"l":9.89,"c":9.98,"v":717391},{"d":"1986-05-02","o":10.01,"h":10.43,"l":10.01,"c":10.41,"v":1991232},{"d":"1986-05-05","o":10.43,"h":10.62,"l":10.41,"c":10.62,"v":1203891},{"d":"1986-05-06","o":10.65,"h":10.89,"l":10.65,"c":10.77,"v":1062411},{"d":"1986-05-07","o":10.79,"h":11.03,"l":10.74,"c":10.98,"v":888849},{"d":"1986-05-08","o":10.93,"h":11.27,"l":10.93,"c":11.15,"v":1274894},{"d":"1986-05-09","o":11.17,"h":11.36,"l":11.05,"c":11.31,"v":1364304},{"d":"1986-05-12","o":11.34,"h":11.36,"l":10.62,"c":10.93,"v":1333800},{"d":"1986-05-13","o":10.86,"h":10.93,"l":10.7,"c":10.81,"v":585904},{"d":"1986-05-14","o":10.81,"h":10.84,"l":10.55,"c":10.67,"v":1216514},{"d":"1986-05-15","o":10.62,"h":10.81,"l":10.6,"c":10.74,"v":2012796},{"d":"1986-05-16","o":10.72,"h":10.81,"l":10.72,"c":10.74,"v":471774},{"d":"1986-05-19","o":10.74,"h":10.86,"l":10.72,"c":10.86,"v":505960},{"d":"1986-05-20","o":10.89,"h":10.93,"l":10.81,"c":10.89,"v":598001},{"d":"1986-05-21","o":10.93,"h":10.98,"l":10.84,"c":10.98,"v":471248},{"d":"1986-05-22","o":10.98,"h":11.08,"l":10.96,"c":11.03,"v":245617},{"d":"1986-05-23","o":11.05,"h":11.08,"l":10.93,"c":10.96,"v":968267},{"d":"1986-05-27","o":11,"h":11.03,"l":10.91,"c":10.91,"v":1055048},{"d":"1986-05-28","o":10.86,"h":10.91,"l":10.6,"c":10.77,"v":683730},{"d":"1986-05-29","o":10.74,"h":10.77,"l":10.65,"c":10.7,"v":1075560},{"d":"1986-05-30","o":10.65,"h":10.67,"l":10.5,"c":10.55,"v":208275},{"d":"1986-06-02","o":10.6,"h":10.6,"l":10.5,"c":10.6,"v":376052},{"d":"1986-06-03","o":10.58,"h":10.58,"l":10.5,"c":10.58,"v":155154},{"d":"1986-06-04","o":10.58,"h":10.58,"l":10.34,"c":10.41,"v":271914},{"d":"1986-06-05","o":10.34,"h":10.39,"l":10.27,"c":10.31,"v":1669353},{"d":"1986-06-06","o":10.31,"h":10.39,"l":10.29,"c":10.31,"v":1166549},{"d":"1986-06-09","o":10.34,"h":10.46,"l":10.34,"c":10.39,"v":710553},{"d":"1986-06-10","o":10.43,"h":10.43,"l":10.31,"c":10.39,"v":588534},{"d":"1986-06-11","o":10.39,"h":10.58,"l":10.39,"c":10.58,"v":627980},{"d":"1986-06-12","o":10.58,"h":10.58,"l":10.48,"c":10.53,"v":249299},{"d":"1986-06-13","o":10.58,"h":10.58,"l":10.41,"c":10.43,"v":1131310},{"d":"1986-06-16","o":10.46,"h":10.5,"l":10.39,"c":10.41,"v":357117},{"d":"1986-06-17","o":10.41,"h":10.5,"l":10.41,"c":10.46,"v":481767},{"d":"1986-06-18","o":10.46,"h":10.5,"l":10.34,"c":10.39,"v":1437411},{"d":"1986-06-19","o":10.31,"h":10.34,"l":10.27,"c":10.31,"v":867811},{"d":"1986-06-20","o":10.29,"h":10.36,"l":10.27,"c":10.29,"v":982993},{"d":"1986-06-23","o":10.27,"h":10.36,"l":10.27,"c":10.29,"v":1058730},{"d":"1986-06-24","o":10.34,"h":10.39,"l":10.29,"c":10.34,"v":811535},{"d":"1986-06-25","o":10.39,"h":10.46,"l":10.36,"c":10.41,"v":949333},{"d":"1986-06-26","o":10.43,"h":10.43,"l":10.31,"c":10.31,"v":730013},{"d":"1986-06-27","o":10.31,"h":10.34,"l":10.22,"c":10.27,"v":265603},{"d":"1986-06-30","o":10.29,"h":10.31,"l":10.22,"c":10.29,"v":499649},{"d":"1986-07-01","o":10.34,"h":10.53,"l":10.31,"c":10.5,"v":524368},{"d":"1986-07-02","o":10.53,"h":10.74,"l":10.34,"c":10.74,"v":880434},{"d":"1986-07-03","o":10.77,"h":10.77,"l":10.62,"c":10.72,"v":444950},{"d":"1986-07-07","o":10.7,"h":10.72,"l":10.55,"c":10.6,"v":682678},{"d":"1986-07-08","o":10.5,"h":10.55,"l":10.36,"c":10.46,"v":1657782},{"d":"1986-07-09","o":10.43,"h":10.46,"l":10.41,"c":10.46,"v":294530},{"d":"1986-07-10","o":10.5,"h":10.5,"l":10.41,"c":10.41,"v":318723},{"d":"1986-07-11","o":10.41,"h":10.6,"l":10.41,"c":10.55,"v":529628},{"d":"1986-07-14","o":10.6,"h":10.65,"l":10.41,"c":10.43,"v":327664},{"d":"1986-07-15","o":10.41,"h":10.48,"l":10.39,"c":10.39,"v":489656},{"d":"1986-07-16","o":10.43,"h":10.55,"l":10.41,"c":10.46,"v":322405},{"d":"1986-07-17","o":10.5,"h":10.58,"l":10.48,"c":10.5,"v":302419},{"d":"1986-07-18","o":10.46,"h":10.53,"l":10.41,"c":10.46,"v":100982},{"d":"1986-07-21","o":10.41,"h":10.5,"l":10.41,"c":10.46,"v":208275},{"d":"1986-07-22","o":10.5,"h":10.67,"l":10.5,"c":10.53,"v":615883},{"d":"1986-07-23","o":10.53,"h":10.62,"l":10.53,"c":10.58,"v":268233},{"d":"1986-07-24","o":10.62,"h":10.65,"l":10.53,"c":10.58,"v":229838},{"d":"1986-07-25","o":10.48,"h":10.55,"l":10.36,"c":10.41,"v":215112},{"d":"1986-07-28","o":10.48,"h":10.5,"l":10.31,"c":10.34,"v":300841},{"d":"1986-07-29","o":10.31,"h":10.36,"l":10.29,"c":10.34,"v":2899015},{"d":"1986-07-30","o":10.36,"h":10.46,"l":10.27,"c":10.39,"v":733169},{"d":"1986-07-31","o":10.46,"h":10.6,"l":10.46,"c":10.55,"v":778926},{"d":"1986-08-01","o":10.5,"h":10.58,"l":10.5,"c":10.53,"v":56802},{"d":"1986-08-04","o":10.53,"h":10.53,"l":10.31,"c":10.36,"v":946177},{"d":"1986-08-05","o":10.41,"h":10.5,"l":10.36,"c":10.39,"v":2445650},{"d":"1986-08-06","o":10.31,"h":10.39,"l":10.31,"c":10.39,"v":1413217},{"d":"1986-08-07","o":10.29,"h":10.36,"l":10.27,"c":10.29,"v":483345},{"d":"1986-08-08","o":10.27,"h":10.34,"l":10.27,"c":10.29,"v":385519},{"d":"1986-08-11","o":10.39,"h":10.48,"l":10.34,"c":10.41,"v":188815},{"d":"1986-08-12","o":10.48,"h":10.48,"l":10.29,"c":10.48,"v":207223},{"d":"1986-08-13","o":10.46,"h":10.48,"l":10.41,"c":10.43,"v":321879},{"d":"1986-08-14","o":10.43,"h":10.53,"l":10.41,"c":10.53,"v":713183},{"d":"1986-08-15","o":10.53,"h":10.55,"l":10.46,"c":10.48,"v":442847},{"d":"1986-08-18","o":10.5,"h":10.5,"l":10.41,"c":10.5,"v":179348},{"d":"1986-08-19","o":10.53,"h":10.55,"l":10.46,"c":10.5,"v":355540},{"d":"1986-08-20","o":10.46,"h":10.5,"l":10.41,"c":10.5,"v":366585},{"d":"1986-08-21","o":10.5,"h":10.5,"l":10.41,"c":10.5,"v":469670},{"d":"1986-08-22","o":10.46,"h":10.67,"l":10.46,"c":10.65,"v":878330},{"d":"1986-08-25","o":10.67,"h":10.84,"l":10.65,"c":10.79,"v":294530},{"d":"1986-08-26","o":10.79,"h":11.08,"l":10.74,"c":10.98,"v":1217565},{"d":"1986-08-27","o":11.12,"h":11.36,"l":10.98,"c":11.22,"v":807853},{"d":"1986-08-28","o":11.17,"h":11.31,"l":11.12,"c":11.17,"v":559081},{"d":"1986-08-29","o":11.17,"h":11.41,"l":11.15,"c":11.29,"v":498597},{"d":"1986-09-02","o":11.29,"h":11.38,"l":11.27,"c":11.34,"v":392882},{"d":"1986-09-03","o":11.29,"h":11.5,"l":11.29,"c":11.41,"v":857292},{"d":"1986-09-04","o":11.48,"h":12.22,"l":11.43,"c":11.98,"v":1341689},{"d":"1986-09-05","o":11.93,"h":12.03,"l":11.55,"c":11.55,"v":1375349},{"d":"1986-09-08","o":11.41,"h":11.46,"l":11.36,"c":11.46,"v":1639374},{"d":"1986-09-09","o":11.38,"h":11.84,"l":11.38,"c":11.62,"v":524894},{"d":"1986-09-10","o":11.6,"h":11.79,"l":11.6,"c":11.69,"v":335028},{"d":"1986-09-11","o":11.6,"h":11.62,"l":11.17,"c":11.38,"v":835729},{"d":"1986-09-12","o":11.29,"h":11.41,"l":11.19,"c":11.22,"v":454418},{"d":"1986-09-15","o":11.19,"h":11.24,"l":11.15,"c":11.17,"v":324509},{"d":"1986-09-16","o":11.17,"h":11.46,"l":11.17,"c":11.41,"v":479137},{"d":"1986-09-17","o":11.34,"h":11.46,"l":11.29,"c":11.46,"v":238780},{"d":"1986-09-18","o":11.53,"h":11.53,"l":11.41,"c":11.43,"v":279803},{"d":"1986-09-19","o":11.43,"h":11.5,"l":11.38,"c":11.43,"v":447054},{"d":"1986-09-22","o":11.46,"h":11.6,"l":11.41,"c":11.46,"v":442847},{"d":"1986-09-23","o":11.43,"h":11.55,"l":11.41,"c":11.48,"v":743688},{"d":"1986-09-24","o":11.48,"h":11.57,"l":11.46,"c":11.57,"v":356066},{"d":"1986-09-25","o":11.57,"h":11.6,"l":11.46,"c":11.5,"v":1575209},{"d":"1986-09-26","o":11.55,"h":11.67,"l":11.5,"c":11.5,"v":477033},{"d":"1986-09-29","o":11.46,"h":11.46,"l":11.41,"c":11.43,"v":307679},{"d":"1986-09-30","o":11.48,"h":11.6,"l":11.43,"c":11.53,"v":645862},{"d":"1986-10-01","o":11.55,"h":11.55,"l":11.46,"c":11.48,"v":259817},{"d":"1986-10-02","o":11.53,"h":11.55,"l":11.41,"c":11.5,"v":179348},{"d":"1986-10-03","o":11.55,"h":11.57,"l":11.36,"c":11.41,"v":278226},{"d":"1986-10-06","o":11.48,"h":11.53,"l":11.41,"c":11.48,"v":163569},{"d":"1986-10-07","o":11.5,"h":11.57,"l":11.48,"c":11.55,"v":864130},{"d":"1986-10-08","o":11.5,"h":11.55,"l":11.48,"c":11.53,"v":981942},{"d":"1986-10-09","o":11.57,"h":11.57,"l":11.46,"c":11.46,"v":1610973},{"d":"1986-10-10","o":11.41,"h":11.48,"l":11.36,"c":11.48,"v":599579},{"d":"1986-10-13","o":11.5,"h":11.53,"l":11.46,"c":11.5,"v":146739},{"d":"1986-10-14","o":11.46,"h":11.46,"l":11.29,"c":11.36,"v":675841},{"d":"1986-10-15","o":11.34,"h":11.41,"l":11.34,"c":11.41,"v":759466},{"d":"1986-10-16","o":11.36,"h":11.41,"l":11.34,"c":11.36,"v":185659},{"d":"1986-10-17","o":11.38,"h":11.41,"l":11.34,"c":11.41,"v":166199},{"d":"1986-10-20","o":11.36,"h":11.38,"l":11.34,"c":11.38,"v":246143},{"d":"1986-10-21","o":11.38,"h":11.38,"l":11.31,"c":11.36,"v":204593},{"d":"1986-10-22","o":11.36,"h":11.36,"l":10.98,"c":11,"v":2373595},{"d":"1986-10-23","o":11.03,"h":11.08,"l":10.84,"c":10.89,"v":1407958},{"d":"1986-10-24","o":10.84,"h":11,"l":10.84,"c":10.93,"v":421809},{"d":"1986-10-27","o":10.93,"h":11.05,"l":10.91,"c":11.05,"v":310834},{"d":"1986-10-28","o":11.03,"h":11.15,"l":10.96,"c":10.96,"v":571178},{"d":"1986-10-29","o":10.93,"h":11.03,"l":10.91,"c":11.03,"v":292426},{"d":"1986-10-30","o":11.03,"h":11.03,"l":10.84,"c":10.89,"v":405505},{"d":"1986-10-31","o":10.84,"h":10.98,"l":10.84,"c":10.93,"v":434432},{"d":"1986-11-03","o":10.98,"h":11,"l":10.93,"c":10.98,"v":1236500},{"d":"1986-11-04","o":11,"h":11,"l":10.93,"c":11,"v":276122},{"d":"1986-11-05","o":11,"h":11,"l":10.93,"c":10.96,"v":167251},{"d":"1986-11-06","o":10.77,"h":10.77,"l":10.46,"c":10.65,"v":1161815},{"d":"1986-11-07","o":10.58,"h":10.72,"l":10.55,"c":10.7,"v":813113},{"d":"1986-11-10","o":10.7,"h":10.79,"l":10.65,"c":10.77,"v":428120},{"d":"1986-11-11","o":10.72,"h":10.84,"l":10.65,"c":10.84,"v":286641},{"d":"1986-11-12","o":10.81,"h":10.91,"l":10.79,"c":10.86,"v":155154},{"d":"1986-11-13","o":10.81,"h":10.84,"l":10.77,"c":10.84,"v":340287},{"d":"1986-11-14","o":10.84,"h":10.84,"l":10.58,"c":10.84,"v":439691},{"d":"1986-11-17","o":10.79,"h":10.89,"l":10.67,"c":10.7,"v":1123947},{"d":"1986-11-18","o":10.67,"h":10.7,"l":10.6,"c":10.65,"v":450736},{"d":"1986-11-19","o":10.55,"h":10.6,"l":10.5,"c":10.6,"v":1372194},{"d":"1986-11-20","o":10.55,"h":10.7,"l":10.53,"c":10.65,"v":240357},{"d":"1986-11-21","o":10.7,"h":10.81,"l":10.6,"c":10.74,"v":369214},{"d":"1986-11-24","o":10.7,"h":10.84,"l":10.65,"c":10.65,"v":307679},{"d":"1986-11-25","o":10.67,"h":10.77,"l":10.67,"c":10.7,"v":394460},{"d":"1986-11-26","o":10.74,"h":10.93,"l":10.7,"c":10.93,"v":905679},{"d":"1986-11-28","o":10.96,"h":10.96,"l":10.89,"c":10.93,"v":103085},{"d":"1986-12-01","o":10.89,"h":10.96,"l":10.84,"c":10.89,"v":495441},{"d":"1986-12-02","o":10.93,"h":10.98,"l":10.86,"c":10.93,"v":967741},{"d":"1986-12-03","o":10.93,"h":10.96,"l":10.89,"c":10.89,"v":362903},{"d":"1986-12-04","o":10.89,"h":10.98,"l":10.89,"c":10.89,"v":373948},{"d":"1986-12-05","o":10.86,"h":10.96,"l":10.84,"c":10.91,"v":237202},{"d":"1986-12-08","o":10.93,"h":10.93,"l":10.89,"c":10.89,"v":276122},{"d":"1986-12-09","o":10.89,"h":10.93,"l":10.89,"c":10.91,"v":244565},{"d":"1986-12-10","o":10.93,"h":11.03,"l":10.89,"c":10.98,"v":402349},{"d":"1986-12-11","o":10.96,"h":11.03,"l":10.93,"c":10.96,"v":403927},{"d":"1986-12-12","o":10.96,"h":11,"l":10.93,"c":10.96,"v":507538},{"d":"1986-12-15","o":10.96,"h":11,"l":10.96,"c":10.98,"v":486500},{"d":"1986-12-16","o":11,"h":11.19,"l":11,"c":11.03,"v":845722},{"d":"1986-12-17","o":11.03,"h":11.08,"l":10.96,"c":11.03,"v":278751},{"d":"1986-12-18","o":11.08,"h":11.08,"l":10.96,"c":11.03,"v":309256},{"d":"1986-12-19","o":11,"h":11.08,"l":10.89,"c":11.08,"v":1050841},{"d":"1986-12-22","o":11.03,"h":11.05,"l":10.86,"c":10.91,"v":1893406},{"d":"1986-12-23","o":10.91,"h":10.91,"l":10.65,"c":10.7,"v":843618},{"d":"1986-12-24","o":10.7,"h":10.7,"l":10.65,"c":10.65,"v":146213},{"d":"1986-12-26","o":10.67,"h":10.7,"l":10.65,"c":10.65,"v":331872},{"d":"1986-12-29","o":10.65,"h":10.77,"l":10.6,"c":10.72,"v":626402},{"d":"1986-12-30","o":10.72,"h":10.74,"l":10.65,"c":10.67,"v":322931},{"d":"1986-12-31","o":10.67,"h":10.7,"l":10.6,"c":10.65,"v":531732},{"d":"1987-01-02","o":10.65,"h":10.74,"l":10.65,"c":10.65,"v":312938},{"d":"1987-01-05","o":10.65,"h":10.93,"l":10.65,"c":10.89,"v":731591},{"d":"1987-01-06","o":10.91,"h":11.08,"l":10.89,"c":10.98,"v":317146},{"d":"1987-01-07","o":10.96,"h":11,"l":10.84,"c":10.91,"v":412868},{"d":"1987-01-08","o":10.89,"h":10.89,"l":10.74,"c":10.79,"v":269284},{"d":"1987-01-09","o":10.79,"h":10.79,"l":10.6,"c":10.67,"v":423913},{"d":"1987-01-12","o":10.65,"h":11.03,"l":10.65,"c":11,"v":872019},{"d":"1987-01-13","o":10.98,"h":11.12,"l":10.96,"c":11.12,"v":904627},{"d":"1987-01-14","o":11.17,"h":11.17,"l":11.05,"c":11.1,"v":863604},{"d":"1987-01-15","o":11.05,"h":11.27,"l":11.05,"c":11.19,"v":652699},{"d":"1987-01-16","o":11.24,"h":11.27,"l":11.12,"c":11.12,"v":539621},{"d":"1987-01-19","o":11.05,"h":11.08,"l":10.98,"c":11.03,"v":208801},{"d":"1987-01-20","o":11.03,"h":11.08,"l":10.89,"c":10.91,"v":264551},{"d":"1987-01-21","o":10.81,"h":10.93,"l":10.81,"c":10.93,"v":284537},{"d":"1987-01-22","o":10.89,"h":10.89,"l":10.77,"c":10.77,"v":359747},{"d":"1987-01-23","o":10.81,"h":11,"l":10.72,"c":10.96,"v":1062937},{"d":"1987-01-26","o":10.86,"h":10.86,"l":10.58,"c":10.67,"v":798912},{"d":"1987-01-27","o":10.74,"h":10.98,"l":10.7,"c":10.98,"v":1044529},{"d":"1987-01-28","o":11.03,"h":11.12,"l":10.96,"c":11.08,"v":605364},{"d":"1987-01-29","o":11.17,"h":11.19,"l":11.1,"c":11.12,"v":427594},{"d":"1987-01-30","o":11.12,"h":11.19,"l":11.08,"c":11.1,"v":240883},{"d":"1987-02-02","o":11.12,"h":11.27,"l":11.08,"c":11.24,"v":631661},{"d":"1987-02-03","o":11.24,"h":11.34,"l":11.22,"c":11.24,"v":375526},{"d":"1987-02-04","o":11.24,"h":11.6,"l":11.22,"c":11.6,"v":711079},{"d":"1987-02-05","o":11.88,"h":11.88,"l":11.46,"c":11.88,"v":1639374},{"d":"1987-02-06","o":11.84,"h":11.86,"l":11.69,"c":11.81,"v":129383},{"d":"1987-02-09","o":11.69,"h":11.86,"l":11.65,"c":11.81,"v":281381},{"d":"1987-02-10","o":11.76,"h":11.88,"l":11.74,"c":11.84,"v":161991},{"d":"1987-02-11","o":11.81,"h":11.95,"l":11.79,"c":11.88,"v":195652},{"d":"1987-02-12","o":11.84,"h":11.91,"l":11.81,"c":11.86,"v":102034},{"d":"1987-02-13","o":11.81,"h":12.12,"l":11.81,"c":12,"v":188815},{"d":"1987-02-17","o":11.88,"h":12.07,"l":11.84,"c":12,"v":195126},{"d":"1987-02-18","o":12.17,"h":12.26,"l":12.17,"c":12.22,"v":725806},{"d":"1987-02-19","o":12.19,"h":12.31,"l":12.12,"c":12.31,"v":239831},{"d":"1987-02-20","o":12.24,"h":12.29,"l":12.19,"c":12.22,"v":278751},{"d":"1987-02-23","o":12.17,"h":12.17,"l":11.98,"c":12.1,"v":368162},{"d":"1987-02-24","o":12.1,"h":12.1,"l":11.93,"c":11.93,"v":408134},{"d":"1987-02-25","o":11.88,"h":11.95,"l":11.84,"c":11.84,"v":358169},{"d":"1987-02-26","o":11.84,"h":11.88,"l":11.79,"c":11.81,"v":227735},{"d":"1987-02-27","o":11.86,"h":11.98,"l":11.86,"c":11.88,"v":264025},{"d":"1987-03-02","o":11.95,"h":12.12,"l":11.93,"c":12.1,"v":384467},{"d":"1987-03-03","o":12.1,"h":12.24,"l":12.1,"c":12.24,"v":258766},{"d":"1987-03-04","o":12.07,"h":12.33,"l":12.07,"c":12.29,"v":290848},{"d":"1987-03-05","o":12.36,"h":12.36,"l":12.29,"c":12.31,"v":541725},{"d":"1987-03-06","o":12.31,"h":12.69,"l":12.31,"c":12.33,"v":182503},{"d":"1987-03-09","o":12.29,"h":12.38,"l":12.26,"c":12.38,"v":171458},{"d":"1987-03-10","o":12.43,"h":12.5,"l":12.43,"c":12.45,"v":71529},{"d":"1987-03-11","o":12.45,"h":12.53,"l":12.41,"c":12.48,"v":105715},{"d":"1987-03-12","o":12.48,"h":12.64,"l":12.48,"c":12.64,"v":310834},{"d":"1987-03-13","o":12.6,"h":12.64,"l":12.55,"c":12.62,"v":231942},{"d":"1987-03-16","o":12.6,"h":12.64,"l":12.55,"c":12.6,"v":185133},{"d":"1987-03-17","o":12.36,"h":12.36,"l":11.86,"c":12.17,"v":2060657},{"d":"1987-03-18","o":12.17,"h":12.26,"l":11.98,"c":12,"v":2001225},{"d":"1987-03-19","o":12.1,"h":12.17,"l":12.07,"c":12.12,"v":930399},{"d":"1987-03-20","o":12.17,"h":12.36,"l":12.14,"c":12.36,"v":451788},{"d":"1987-03-23","o":12.31,"h":12.31,"l":12.12,"c":12.12,"v":375526},{"d":"1987-03-24","o":12.1,"h":12.22,"l":12.1,"c":12.12,"v":801542},{"d":"1987-03-25","o":12.12,"h":12.12,"l":11.98,"c":12.03,"v":986149},{"d":"1987-03-26","o":12.07,"h":12.07,"l":11.88,"c":11.88,"v":331346},{"d":"1987-03-27","o":11.79,"h":11.84,"l":11.6,"c":11.62,"v":2130082},{"d":"1987-03-30","o":11.31,"h":11.55,"l":11.27,"c":11.36,"v":999824},{"d":"1987-03-31","o":11.31,"h":11.41,"l":11.27,"c":11.36,"v":600105},{"d":"1987-04-01","o":11.31,"h":11.41,"l":11.24,"c":11.41,"v":160940},{"d":"1987-04-02","o":11.46,"h":11.5,"l":11.41,"c":11.43,"v":266655},{"d":"1987-04-03","o":11.48,"h":11.5,"l":11.41,"c":11.41,"v":1005609},{"d":"1987-04-06","o":11.46,"h":11.48,"l":11.36,"c":11.41,"v":512798},{"d":"1987-04-07","o":11.46,"h":11.67,"l":11.41,"c":11.55,"v":454943},{"d":"1987-04-08","o":11.57,"h":11.74,"l":11.55,"c":11.65,"v":186185},{"d":"1987-04-09","o":11.69,"h":11.69,"l":11.43,"c":11.5,"v":606416},{"d":"1987-04-10","o":11.43,"h":11.48,"l":11.41,"c":11.41,"v":368688},{"d":"1987-04-13","o":11.36,"h":11.43,"l":11.34,"c":11.36,"v":271388},{"d":"1987-04-14","o":11.31,"h":11.31,"l":11.22,"c":11.27,"v":391830},{"d":"1987-04-15","o":11.31,"h":11.36,"l":11.24,"c":11.27,"v":388148},{"d":"1987-04-16","o":11.31,"h":11.57,"l":11.31,"c":11.5,"v":665848},{"d":"1987-04-20","o":11.5,"h":11.69,"l":11.43,"c":11.55,"v":780504},{"d":"1987-04-21","o":11.55,"h":11.65,"l":11.5,"c":11.65,"v":221949},{"d":"1987-04-22","o":11.67,"h":11.69,"l":11.5,"c":11.57,"v":291374},{"d":"1987-04-23","o":11.53,"h":11.53,"l":11.31,"c":11.38,"v":327664},{"d":"1987-04-24","o":11.34,"h":11.36,"l":11.22,"c":11.24,"v":428120},{"d":"1987-04-27","o":11.19,"h":11.19,"l":10.96,"c":11.03,"v":121494},{"d":"1987-04-28","o":10.98,"h":11.12,"l":10.84,"c":10.98,"v":1871843},{"d":"1987-04-29","o":11.03,"h":11.1,"l":10.98,"c":11.03,"v":302419},{"d":"1987-04-30","o":11.08,"h":11.12,"l":10.96,"c":10.98,"v":834677},{"d":"1987-05-01","o":11.17,"h":11.17,"l":11.03,"c":11.08,"v":626402},{"d":"1987-05-04","o":11.03,"h":11.08,"l":10.98,"c":10.98,"v":607994},{"d":"1987-05-05","o":11,"h":11,"l":10.86,"c":10.98,"v":1122895},{"d":"1987-05-06","o":11.08,"h":11.27,"l":11.08,"c":11.27,"v":730013},{"d":"1987-05-07","o":11.29,"h":11.88,"l":11.27,"c":11.74,"v":486500},{"d":"1987-05-08","o":11.81,"h":11.93,"l":11.69,"c":11.76,"v":526472},{"d":"1987-05-11","o":11.72,"h":11.93,"l":11.72,"c":11.81,"v":544354},{"d":"1987-05-12","o":11.79,"h":11.93,"l":11.79,"c":11.84,"v":483345},{"d":"1987-05-13","o":11.93,"h":12.14,"l":11.88,"c":11.98,"v":678471},{"d":"1987-05-14","o":12.05,"h":12.36,"l":12.05,"c":12.26,"v":882538},{"d":"1987-05-15","o":12.22,"h":12.22,"l":12.05,"c":12.12,"v":598001},{"d":"1987-05-18","o":12.05,"h":12.17,"l":12.03,"c":12.14,"v":340813},{"d":"1987-05-19","o":12.14,"h":12.14,"l":12.05,"c":12.14,"v":133064},{"d":"1987-05-20","o":12.07,"h":12.07,"l":11.79,"c":11.81,"v":411816},{"d":"1987-05-21","o":11.79,"h":11.93,"l":11.79,"c":11.88,"v":580645},{"d":"1987-05-22","o":11.88,"h":12.14,"l":11.88,"c":12.14,"v":290322},{"d":"1987-05-26","o":12.12,"h":12.19,"l":12.05,"c":12.12,"v":232994},{"d":"1987-05-27","o":12.07,"h":12.12,"l":11.98,"c":12.07,"v":1074508},{"d":"1987-05-28","o":12.07,"h":12.07,"l":11.93,"c":11.95,"v":926717},{"d":"1987-05-29","o":11.98,"h":12,"l":11.91,"c":11.91,"v":1049263},{"d":"1987-06-01","o":11.91,"h":11.91,"l":11.84,"c":11.88,"v":888849},{"d":"1987-06-02","o":11.84,"h":12,"l":11.79,"c":11.91,"v":947229},{"d":"1987-06-03","o":11.95,"h":11.98,"l":11.84,"c":11.88,"v":598001},{"d":"1987-06-04","o":11.95,"h":11.98,"l":11.88,"c":11.93,"v":190393},{"d":"1987-06-05","o":11.98,"h":12.03,"l":11.93,"c":11.95,"v":630610},{"d":"1987-06-08","o":11.88,"h":12,"l":11.84,"c":11.93,"v":183029},{"d":"1987-06-09","o":11.93,"h":12.05,"l":11.93,"c":11.98,"v":155680},{"d":"1987-06-10","o":11.98,"h":12.17,"l":11.93,"c":12.17,"v":497019},{"d":"1987-06-11","o":12.22,"h":12.36,"l":12.17,"c":12.29,"v":397615},{"d":"1987-06-12","o":12.38,"h":12.45,"l":12.26,"c":12.29,"v":452840},{"d":"1987-06-15","o":12.26,"h":12.31,"l":12.03,"c":12.07,"v":389726},{"d":"1987-06-16","o":12.07,"h":12.07,"l":11.98,"c":12.05,"v":197230},{"d":"1987-06-17","o":12.03,"h":12.12,"l":12,"c":12.05,"v":196178},{"d":"1987-06-18","o":12,"h":12.03,"l":11.95,"c":11.95,"v":535413},{"d":"1987-06-19","o":12.03,"h":12.12,"l":12,"c":12.12,"v":144635},{"d":"1987-06-22","o":12.12,"h":12.17,"l":12.05,"c":12.07,"v":217216},{"d":"1987-06-23","o":12.12,"h":12.14,"l":11.74,"c":11.76,"v":998246},{"d":"1987-06-24","o":11.81,"h":11.98,"l":11.74,"c":11.98,"v":301367},{"d":"1987-06-25","o":12.03,"h":12.07,"l":11.98,"c":12.03,"v":167777},{"d":"1987-06-26","o":11.98,"h":12.05,"l":11.93,"c":12.05,"v":357117},{"d":"1987-06-29","o":12.07,"h":12.12,"l":11.98,"c":12.12,"v":952489},{"d":"1987-06-30","o":12.07,"h":12.14,"l":12.03,"c":12.05,"v":90463},{"d":"1987-07-01","o":12.03,"h":12.14,"l":11.98,"c":12.12,"v":167777},{"d":"1987-07-02","o":12.17,"h":12.19,"l":12.05,"c":12.12,"v":236150},{"d":"1987-07-06","o":12.17,"h":12.19,"l":12.07,"c":12.17,"v":124123},{"d":"1987-07-07","o":12.19,"h":12.22,"l":12.14,"c":12.22,"v":155154},{"d":"1987-07-08","o":12.26,"h":12.36,"l":12.22,"c":12.36,"v":190918},{"d":"1987-07-09","o":12.36,"h":12.45,"l":12.26,"c":12.41,"v":251402},{"d":"1987-07-10","o":12.41,"h":12.69,"l":12.38,"c":12.69,"v":674789},{"d":"1987-07-13","o":12.69,"h":12.83,"l":12.6,"c":12.74,"v":986675},{"d":"1987-07-14","o":12.76,"h":12.76,"l":12.5,"c":12.74,"v":467040},{"d":"1987-07-15","o":12.69,"h":12.69,"l":12.62,"c":12.64,"v":348176},{"d":"1987-07-16","o":12.69,"h":12.74,"l":12.64,"c":12.67,"v":284537},{"d":"1987-07-17","o":12.72,"h":13.12,"l":12.72,"c":13.12,"v":568022},{"d":"1987-07-20","o":13.07,"h":13.1,"l":12.83,"c":12.83,"v":315042},{"d":"1987-07-21","o":12.88,"h":13.02,"l":12.79,"c":12.83,"v":315568},{"d":"1987-07-22","o":12.83,"h":12.86,"l":12.76,"c":12.79,"v":295056},{"d":"1987-07-23","o":12.76,"h":12.79,"l":12.6,"c":12.79,"v":324509},{"d":"1987-07-24","o":12.83,"h":12.93,"l":12.83,"c":12.93,"v":253506},{"d":"1987-07-27","o":12.93,"h":12.93,"l":12.76,"c":12.81,"v":332398},{"d":"1987-07-28","o":12.83,"h":12.88,"l":12.79,"c":12.79,"v":143583},{"d":"1987-07-29","o":12.83,"h":13,"l":12.81,"c":12.93,"v":546458},{"d":"1987-07-30","o":12.93,"h":13.07,"l":12.88,"c":13.07,"v":262447},{"d":"1987-07-31","o":13.02,"h":13.21,"l":13.02,"c":13.12,"v":337132},{"d":"1987-08-03","o":13.07,"h":13.12,"l":13.02,"c":13.1,"v":324509},{"d":"1987-08-04","o":13.14,"h":13.17,"l":13.05,"c":13.07,"v":280855},{"d":"1987-08-05","o":13,"h":13.14,"l":13,"c":13.07,"v":237202},{"d":"1987-08-06","o":13.12,"h":13.12,"l":13.05,"c":13.05,"v":769985},{"d":"1987-08-07","o":12.93,"h":13,"l":12.93,"c":12.93,"v":204067},{"d":"1987-08-10","o":13,"h":13,"l":12.88,"c":12.93,"v":175140},{"d":"1987-08-11","o":12.98,"h":13.05,"l":12.88,"c":12.93,"v":121494},{"d":"1987-08-12","o":12.91,"h":13,"l":12.88,"c":12.93,"v":400245},{"d":"1987-08-13","o":12.93,"h":12.93,"l":12.79,"c":12.79,"v":213534},{"d":"1987-08-14","o":12.69,"h":12.79,"l":12.69,"c":12.74,"v":1128155},{"d":"1987-08-17","o":12.74,"h":12.88,"l":12.74,"c":12.88,"v":340287},{"d":"1987-08-18","o":12.88,"h":12.98,"l":12.74,"c":12.91,"v":1094494},{"d":"1987-08-19","o":12.76,"h":12.88,"l":12.74,"c":12.79,"v":440743},{"d":"1987-08-20","o":12.79,"h":12.98,"l":12.74,"c":12.93,"v":423913},{"d":"1987-08-21","o":12.98,"h":13.21,"l":12.93,"c":13.07,"v":1780854},{"d":"1987-08-24","o":13.4,"h":13.55,"l":13.36,"c":13.4,"v":1774543},{"d":"1987-08-25","o":13.5,"h":13.55,"l":13.43,"c":13.48,"v":518583},{"d":"1987-08-26","o":13.55,"h":13.64,"l":13.45,"c":13.48,"v":829943},{"d":"1987-08-27","o":13.4,"h":13.48,"l":13.31,"c":13.38,"v":341339},{"d":"1987-08-28","o":13.33,"h":13.36,"l":13.29,"c":13.29,"v":291900},{"d":"1987-08-31","o":13.24,"h":13.33,"l":13.24,"c":13.33,"v":192496},{"d":"1987-09-01","o":13.4,"h":13.4,"l":13.21,"c":13.21,"v":282433},{"d":"1987-09-02","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":312938},{"d":"1987-09-03","o":12.93,"h":13.05,"l":12.86,"c":12.91,"v":240357},{"d":"1987-09-04","o":12.95,"h":12.95,"l":12.81,"c":12.83,"v":211956},{"d":"1987-09-08","o":12.74,"h":12.88,"l":12.45,"c":12.5,"v":532258},{"d":"1987-09-09","o":12.5,"h":12.67,"l":12.48,"c":12.64,"v":317672},{"d":"1987-09-10","o":12.83,"h":12.83,"l":12.67,"c":12.83,"v":164621},{"d":"1987-09-11","o":12.88,"h":13.02,"l":12.86,"c":12.91,"v":100456},{"d":"1987-09-14","o":12.86,"h":12.93,"l":12.86,"c":12.86,"v":69951},{"d":"1987-09-15","o":12.91,"h":12.93,"l":12.86,"c":12.93,"v":88885},{"d":"1987-09-16","o":12.88,"h":12.88,"l":12.83,"c":12.83,"v":71529},{"d":"1987-09-17","o":12.79,"h":12.83,"l":12.64,"c":12.69,"v":202489},{"d":"1987-09-18","o":12.69,"h":12.74,"l":12.64,"c":12.64,"v":175140},{"d":"1987-09-21","o":12.64,"h":12.74,"l":12.64,"c":12.64,"v":188289},{"d":"1987-09-22","o":12.55,"h":12.62,"l":12.5,"c":12.53,"v":179348},{"d":"1987-09-23","o":12.57,"h":12.64,"l":12.57,"c":12.62,"v":414446},{"d":"1987-09-24","o":12.57,"h":12.64,"l":12.55,"c":12.62,"v":35764},{"d":"1987-09-25","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":110449},{"d":"1987-09-28","o":12.57,"h":12.62,"l":12.55,"c":12.62,"v":239306},{"d":"1987-09-29","o":12.62,"h":12.62,"l":12.45,"c":12.45,"v":215112},{"d":"1987-09-30","o":12.45,"h":12.6,"l":12.41,"c":12.55,"v":195126},{"d":"1987-10-01","o":12.67,"h":12.67,"l":12.57,"c":12.64,"v":154628},{"d":"1987-10-02","o":12.64,"h":12.93,"l":12.64,"c":12.86,"v":721072},{"d":"1987-10-05","o":12.81,"h":12.86,"l":12.74,"c":12.76,"v":276122},{"d":"1987-10-06","o":12.83,"h":12.83,"l":12.62,"c":12.64,"v":123597},{"d":"1987-10-07","o":12.6,"h":12.67,"l":12.57,"c":12.67,"v":220371},{"d":"1987-10-08","o":12.72,"h":12.72,"l":12.45,"c":12.55,"v":643758},{"d":"1987-10-09","o":12.5,"h":12.5,"l":12.36,"c":12.43,"v":245617},{"d":"1987-10-12","o":12.31,"h":12.41,"l":12.31,"c":12.33,"v":330294},{"d":"1987-10-13","o":12.36,"h":12.45,"l":12.36,"c":12.38,"v":104137},{"d":"1987-10-14","o":12.38,"h":12.45,"l":12.36,"c":12.36,"v":97826},{"d":"1987-10-15","o":12.29,"h":12.29,"l":12.03,"c":12.17,"v":204067},{"d":"1987-10-16","o":12.12,"h":12.29,"l":11.95,"c":11.95,"v":1343793},{"d":"1987-10-19","o":11.84,"h":11.86,"l":10.79,"c":11.31,"v":775245},{"d":"1987-10-20","o":10.79,"h":10.89,"l":8.84,"c":9.6,"v":2053820},{"d":"1987-10-21","o":9.55,"h":10.65,"l":9.55,"c":10.5,"v":2090636},{"d":"1987-10-22","o":10.27,"h":10.55,"l":10.17,"c":10.31,"v":2543476},{"d":"1987-10-23","o":10.31,"h":10.31,"l":9.89,"c":10.17,"v":1117636},{"d":"1987-10-26","o":9.89,"h":9.89,"l":9.41,"c":9.53,"v":909887},{"d":"1987-10-27","o":9.53,"h":9.86,"l":9.53,"c":9.6,"v":820476},{"d":"1987-10-28","o":9.48,"h":9.6,"l":9.22,"c":9.32,"v":713183},{"d":"1987-10-29","o":9.32,"h":9.48,"l":9.22,"c":9.44,"v":1234922},{"d":"1987-10-30","o":9.55,"h":9.98,"l":9.51,"c":9.7,"v":1066619},{"d":"1987-11-02","o":9.72,"h":9.74,"l":9.67,"c":9.72,"v":312938},{"d":"1987-11-03","o":9.77,"h":9.79,"l":9.53,"c":9.67,"v":559607},{"d":"1987-11-04","o":9.55,"h":9.7,"l":9.53,"c":9.6,"v":346599},{"d":"1987-11-05","o":9.6,"h":9.91,"l":9.6,"c":9.89,"v":397089},{"d":"1987-11-06","o":9.98,"h":10.03,"l":9.7,"c":9.74,"v":238780},{"d":"1987-11-09","o":9.51,"h":9.74,"l":9.41,"c":9.65,"v":413394},{"d":"1987-11-10","o":9.7,"h":9.89,"l":9.51,"c":9.74,"v":1030329},{"d":"1987-11-11","o":9.79,"h":9.96,"l":9.79,"c":9.84,"v":340813},{"d":"1987-11-12","o":9.98,"h":10.17,"l":9.98,"c":10.17,"v":433380},{"d":"1987-11-13","o":10.08,"h":10.15,"l":10.03,"c":10.08,"v":643232},{"d":"1987-11-16","o":10.03,"h":10.12,"l":10.01,"c":10.03,"v":324509},{"d":"1987-11-17","o":10.03,"h":10.05,"l":9.89,"c":9.89,"v":520687},{"d":"1987-11-18","o":9.89,"h":9.98,"l":9.82,"c":9.93,"v":103611},{"d":"1987-11-19","o":9.89,"h":9.96,"l":9.63,"c":9.72,"v":152524},{"d":"1987-11-20","o":9.65,"h":10.03,"l":9.55,"c":9.86,"v":432328},{"d":"1987-11-23","o":9.91,"h":10.05,"l":9.91,"c":10.03,"v":245091},{"d":"1987-11-24","o":10.08,"h":10.27,"l":10.03,"c":10.24,"v":734221},{"d":"1987-11-25","o":10.31,"h":10.43,"l":10.22,"c":10.29,"v":405505},{"d":"1987-11-27","o":10.31,"h":10.36,"l":10.27,"c":10.36,"v":126227},{"d":"1987-11-30","o":10.36,"h":10.36,"l":10.03,"c":10.05,"v":352384},{"d":"1987-12-01","o":10.17,"h":10.22,"l":10.03,"c":10.05,"v":607994},{"d":"1987-12-02","o":10.1,"h":10.2,"l":10.05,"c":10.15,"v":279277},{"d":"1987-12-03","o":10.1,"h":10.17,"l":10.08,"c":10.12,"v":62062},{"d":"1987-12-04","o":10.08,"h":10.17,"l":10.08,"c":10.12,"v":303471},{"d":"1987-12-07","o":10.08,"h":10.31,"l":10.08,"c":10.27,"v":207749},{"d":"1987-12-08","o":10.36,"h":10.48,"l":10.31,"c":10.48,"v":351858},{"d":"1987-12-09","o":10.53,"h":10.58,"l":10.36,"c":10.5,"v":255610},{"d":"1987-12-10","o":10.36,"h":10.58,"l":10.29,"c":10.39,"v":218268},{"d":"1987-12-11","o":10.48,"h":10.67,"l":10.46,"c":10.55,"v":204067},{"d":"1987-12-14","o":10.46,"h":10.81,"l":10.46,"c":10.72,"v":745792},{"d":"1987-12-15","o":10.84,"h":11.17,"l":10.84,"c":11.17,"v":719494},{"d":"1987-12-16","o":11.05,"h":11.38,"l":11.03,"c":11.31,"v":324509},{"d":"1987-12-17","o":11.41,"h":11.41,"l":11.08,"c":11.19,"v":581697},{"d":"1987-12-18","o":11.05,"h":11.29,"l":11.05,"c":11.27,"v":201963},{"d":"1987-12-21","o":11.22,"h":11.34,"l":11.19,"c":11.29,"v":199860},{"d":"1987-12-22","o":11.17,"h":11.41,"l":11.03,"c":11.36,"v":506486},{"d":"1987-12-23","o":11.41,"h":11.53,"l":11.22,"c":11.38,"v":446002},{"d":"1987-12-24","o":11.34,"h":11.36,"l":11.27,"c":11.27,"v":41550},{"d":"1987-12-28","o":11.22,"h":11.29,"l":11.03,"c":11.03,"v":175140},{"d":"1987-12-29","o":11.03,"h":11.19,"l":11.03,"c":11.08,"v":163043},{"d":"1987-12-30","o":11.12,"h":11.12,"l":10.96,"c":10.96,"v":173036},{"d":"1987-12-31","o":10.89,"h":11.03,"l":10.89,"c":10.98,"v":86781},{"d":"1988-01-04","o":10.65,"h":10.93,"l":10.65,"c":10.91,"v":1015076},{"d":"1988-01-05","o":10.86,"h":10.86,"l":10.65,"c":10.74,"v":2162165},{"d":"1988-01-06","o":10.46,"h":10.46,"l":10.03,"c":10.39,"v":6303465},{"d":"1988-01-07","o":10.36,"h":10.65,"l":10.27,"c":10.62,"v":2241583},{"d":"1988-01-08","o":10.62,"h":10.62,"l":10.36,"c":10.43,"v":1057152},{"d":"1988-01-11","o":10.39,"h":10.43,"l":10.1,"c":10.41,"v":624824},{"d":"1988-01-12","o":10.29,"h":10.41,"l":10.27,"c":10.41,"v":281907},{"d":"1988-01-13","o":10.29,"h":10.39,"l":10.27,"c":10.27,"v":269284},{"d":"1988-01-14","o":10.22,"h":10.34,"l":10.22,"c":10.34,"v":459677},{"d":"1988-01-15","o":10.34,"h":10.55,"l":10.34,"c":10.41,"v":442321},{"d":"1988-01-18","o":10.41,"h":10.5,"l":10.36,"c":10.46,"v":155680},{"d":"1988-01-19","o":10.46,"h":10.6,"l":10.46,"c":10.6,"v":96774},{"d":"1988-01-20","o":10.5,"h":10.65,"l":10.5,"c":10.65,"v":170933},{"d":"1988-01-21","o":10.65,"h":10.65,"l":10.5,"c":10.6,"v":162517},{"d":"1988-01-22","o":10.5,"h":10.62,"l":10.46,"c":10.5,"v":139902},{"d":"1988-01-25","o":10.46,"h":10.53,"l":10.22,"c":10.31,"v":538043},{"d":"1988-01-26","o":10.36,"h":10.58,"l":10.36,"c":10.53,"v":440217},{"d":"1988-01-27","o":10.58,"h":10.62,"l":10.53,"c":10.55,"v":206171},{"d":"1988-01-28","o":10.62,"h":10.65,"l":10.55,"c":10.62,"v":76788},{"d":"1988-01-29","o":10.58,"h":10.65,"l":10.55,"c":10.6,"v":142531},{"d":"1988-02-01","o":10.7,"h":10.98,"l":10.7,"c":10.96,"v":344495},{"d":"1988-02-02","o":10.84,"h":10.93,"l":10.77,"c":10.77,"v":134116},{"d":"1988-02-03","o":10.7,"h":10.79,"l":10.65,"c":10.74,"v":103611},{"d":"1988-02-04","o":10.65,"h":10.84,"l":10.65,"c":10.77,"v":356592},{"d":"1988-02-05","o":10.67,"h":10.74,"l":10.67,"c":10.74,"v":55750},{"d":"1988-02-08","o":10.67,"h":10.74,"l":10.67,"c":10.74,"v":102034},{"d":"1988-02-09","o":10.7,"h":10.74,"l":10.7,"c":10.74,"v":264025},{"d":"1988-02-10","o":10.7,"h":10.86,"l":10.7,"c":10.86,"v":318197},{"d":"1988-02-11","o":10.84,"h":10.96,"l":10.84,"c":10.89,"v":494915},{"d":"1988-02-12","o":11,"h":11,"l":10.91,"c":10.93,"v":169881},{"d":"1988-02-16","o":10.89,"h":11.05,"l":10.89,"c":11.05,"v":299789},{"d":"1988-02-17","o":11.17,"h":11.24,"l":11.12,"c":11.17,"v":335554},{"d":"1988-02-18","o":11.12,"h":11.34,"l":11.12,"c":11.27,"v":305575},{"d":"1988-02-19","o":11.31,"h":11.38,"l":11.27,"c":11.36,"v":378155},{"d":"1988-02-22","o":11.36,"h":11.41,"l":11.27,"c":11.38,"v":200386},{"d":"1988-02-23","o":11.38,"h":11.38,"l":11.27,"c":11.31,"v":487552},{"d":"1988-02-24","o":11.31,"h":11.31,"l":11.17,"c":11.19,"v":313464},{"d":"1988-02-25","o":11.27,"h":11.27,"l":11.17,"c":11.22,"v":284011},{"d":"1988-02-26","o":11.19,"h":11.36,"l":11.19,"c":11.31,"v":530680},{"d":"1988-02-29","o":11.24,"h":11.38,"l":11.24,"c":11.31,"v":462307},{"d":"1988-03-01","o":11.36,"h":11.41,"l":11.27,"c":11.31,"v":1127103},{"d":"1988-03-02","o":11.31,"h":11.34,"l":11.27,"c":11.29,"v":254558},{"d":"1988-03-03","o":11.6,"h":12.05,"l":11.55,"c":11.98,"v":1434781},{"d":"1988-03-04","o":11.98,"h":12.05,"l":11.84,"c":11.95,"v":561185},{"d":"1988-03-07","o":11.93,"h":12.03,"l":11.93,"c":11.93,"v":696353},{"d":"1988-03-08","o":11.93,"h":12.1,"l":11.79,"c":12.1,"v":1308554},{"d":"1988-03-09","o":12.12,"h":12.45,"l":12.12,"c":12.36,"v":590638},{"d":"1988-03-10","o":12.45,"h":12.72,"l":12.38,"c":12.55,"v":433380},{"d":"1988-03-11","o":12.5,"h":12.5,"l":12.12,"c":12.26,"v":510694},{"d":"1988-03-14","o":12.29,"h":12.43,"l":12.29,"c":12.36,"v":338709},{"d":"1988-03-15","o":12.29,"h":12.36,"l":12.22,"c":12.31,"v":329768},{"d":"1988-03-16","o":12.31,"h":12.31,"l":12.12,"c":12.31,"v":201963},{"d":"1988-03-17","o":12.38,"h":12.53,"l":12.36,"c":12.45,"v":1080294},{"d":"1988-03-18","o":12.5,"h":12.5,"l":12.31,"c":12.36,"v":224053},{"d":"1988-03-21","o":12.22,"h":12.29,"l":12.17,"c":12.19,"v":221949},{"d":"1988-03-22","o":12.26,"h":12.41,"l":12.22,"c":12.31,"v":453892},{"d":"1988-03-23","o":12.41,"h":12.6,"l":12.31,"c":12.53,"v":691619},{"d":"1988-03-24","o":12.5,"h":12.55,"l":12.48,"c":12.5,"v":995616},{"d":"1988-03-25","o":12.45,"h":12.48,"l":12.29,"c":12.41,"v":498071},{"d":"1988-03-28","o":12.31,"h":12.31,"l":12.22,"c":12.22,"v":280855},{"d":"1988-03-29","o":12.22,"h":12.24,"l":12.03,"c":12.03,"v":56802},{"d":"1988-03-30","o":12,"h":12.17,"l":12,"c":12.05,"v":683730},{"d":"1988-03-31","o":12,"h":12.17,"l":12,"c":12.12,"v":404979},{"d":"1988-04-04","o":12.05,"h":12.1,"l":12.03,"c":12.07,"v":422335},{"d":"1988-04-05","o":12.03,"h":12.17,"l":12.03,"c":12.17,"v":183029},{"d":"1988-04-06","o":12.22,"h":12.45,"l":12.22,"c":12.41,"v":312412},{"d":"1988-04-07","o":12.41,"h":12.88,"l":12.36,"c":12.88,"v":3144106},{"d":"1988-04-08","o":12.88,"h":12.93,"l":12.83,"c":12.91,"v":352384},{"d":"1988-04-11","o":12.98,"h":13.12,"l":12.1,"c":13.12,"v":515953},{"d":"1988-04-12","o":13.19,"h":13.4,"l":13.19,"c":13.33,"v":603260},{"d":"1988-04-13","o":13.4,"h":13.45,"l":13.33,"c":13.45,"v":869915},{"d":"1988-04-14","o":13.26,"h":13.52,"l":13.14,"c":13.14,"v":825736},{"d":"1988-04-15","o":13.12,"h":13.12,"l":12.98,"c":13.07,"v":546458},{"d":"1988-04-18","o":13.07,"h":13.12,"l":12.98,"c":13.02,"v":182503},{"d":"1988-04-19","o":13.02,"h":13.12,"l":13.02,"c":13.1,"v":463885},{"d":"1988-04-20","o":13.05,"h":13.26,"l":13.05,"c":13.24,"v":692145},{"d":"1988-04-21","o":13.29,"h":13.31,"l":13.12,"c":13.31,"v":676893},{"d":"1988-04-22","o":13.29,"h":13.29,"l":13.1,"c":13.14,"v":948807},{"d":"1988-04-25","o":13.12,"h":13.14,"l":13,"c":13.05,"v":230890},{"d":"1988-04-26","o":13.05,"h":13.4,"l":12.98,"c":13.4,"v":1017180},{"d":"1988-04-27","o":13.4,"h":13.48,"l":13.33,"c":13.38,"v":185133},{"d":"1988-04-28","o":13.43,"h":13.45,"l":13.36,"c":13.36,"v":372370},{"d":"1988-04-29","o":13.31,"h":13.5,"l":13.26,"c":13.5,"v":301367},{"d":"1988-05-02","o":13.5,"h":13.78,"l":13.36,"c":13.78,"v":311886},{"d":"1988-05-03","o":13.78,"h":13.78,"l":13.59,"c":13.64,"v":315568},{"d":"1988-05-04","o":13.59,"h":13.62,"l":13.43,"c":13.55,"v":459677},{"d":"1988-05-05","o":13.55,"h":13.55,"l":13.48,"c":13.5,"v":474403},{"d":"1988-05-06","o":13.45,"h":13.5,"l":13.4,"c":13.5,"v":83625},{"d":"1988-05-09","o":13.55,"h":13.55,"l":13.36,"c":13.43,"v":407608},{"d":"1988-05-10","o":13.38,"h":13.4,"l":13.26,"c":13.26,"v":172510},{"d":"1988-05-11","o":13.17,"h":13.21,"l":13.07,"c":13.12,"v":464411},{"d":"1988-05-12","o":13.14,"h":13.19,"l":13.1,"c":13.12,"v":198282},{"d":"1988-05-13","o":13.26,"h":13.36,"l":13.19,"c":13.33,"v":1171282},{"d":"1988-05-16","o":13.33,"h":13.4,"l":13.31,"c":13.4,"v":1304347},{"d":"1988-05-17","o":13.4,"h":13.4,"l":13.26,"c":13.26,"v":635343},{"d":"1988-05-18","o":13.26,"h":13.29,"l":13.02,"c":13.17,"v":1095546},{"d":"1988-05-19","o":13.1,"h":13.1,"l":12.93,"c":13.02,"v":989305},{"d":"1988-05-20","o":12.98,"h":13.17,"l":12.98,"c":13.02,"v":166725},{"d":"1988-05-23","o":13.05,"h":13.05,"l":12.93,"c":12.98,"v":150421},{"d":"1988-05-24","o":12.88,"h":13.02,"l":12.88,"c":12.98,"v":552244},{"d":"1988-05-25","o":13.07,"h":13.07,"l":13,"c":13.05,"v":355014},{"d":"1988-05-26","o":13,"h":13.02,"l":12.79,"c":12.81,"v":472826},{"d":"1988-05-27","o":12.74,"h":12.74,"l":12.6,"c":12.74,"v":154628},{"d":"1988-05-31","o":12.72,"h":12.95,"l":12.72,"c":12.95,"v":169355},{"d":"1988-06-01","o":12.86,"h":13,"l":12.83,"c":13,"v":213008},{"d":"1988-06-02","o":12.93,"h":13,"l":12.91,"c":12.91,"v":145687},{"d":"1988-06-03","o":12.95,"h":13.02,"l":12.91,"c":13.02,"v":462307},{"d":"1988-06-06","o":12.98,"h":13.19,"l":12.98,"c":13.14,"v":500701},{"d":"1988-06-07","o":13.19,"h":13.21,"l":13.12,"c":13.21,"v":113078},{"d":"1988-06-08","o":13.21,"h":13.24,"l":13.14,"c":13.21,"v":118338},{"d":"1988-06-09","o":13.24,"h":13.48,"l":13.19,"c":13.38,"v":280855},{"d":"1988-06-10","o":13.4,"h":13.4,"l":13.31,"c":13.4,"v":77840},{"d":"1988-06-13","o":13.38,"h":13.4,"l":13.17,"c":13.4,"v":442321},{"d":"1988-06-14","o":13.4,"h":13.43,"l":13.31,"c":13.31,"v":347124},{"d":"1988-06-15","o":13.26,"h":13.26,"l":13.07,"c":13.21,"v":169881},{"d":"1988-06-16","o":13.24,"h":13.26,"l":13.05,"c":13.07,"v":375526},{"d":"1988-06-17","o":13.17,"h":13.19,"l":13.12,"c":13.14,"v":77840},{"d":"1988-06-20","o":13.14,"h":13.14,"l":12.98,"c":13.1,"v":160414},{"d":"1988-06-21","o":13.05,"h":13.05,"l":12.93,"c":13,"v":165673},{"d":"1988-06-22","o":13,"h":13.29,"l":13,"c":13.29,"v":585378},{"d":"1988-06-23","o":13.29,"h":13.5,"l":13.26,"c":13.48,"v":1217040},{"d":"1988-06-24","o":13.4,"h":13.45,"l":13.36,"c":13.43,"v":475981},{"d":"1988-06-27","o":13.38,"h":13.45,"l":13.31,"c":13.31,"v":484396},{"d":"1988-06-28","o":13.26,"h":13.36,"l":13.26,"c":13.36,"v":318723},{"d":"1988-06-29","o":13.4,"h":13.59,"l":13.4,"c":13.55,"v":368162},{"d":"1988-06-30","o":13.55,"h":13.97,"l":13.55,"c":13.78,"v":958800},{"d":"1988-07-01","o":13.93,"h":13.93,"l":13.74,"c":13.74,"v":310308},{"d":"1988-07-05","o":13.69,"h":13.69,"l":13.59,"c":13.62,"v":88359},{"d":"1988-07-06","o":13.59,"h":13.71,"l":13.55,"c":13.55,"v":244039},{"d":"1988-07-07","o":13.45,"h":13.78,"l":13.4,"c":13.74,"v":1079242},{"d":"1988-07-08","o":13.69,"h":13.83,"l":13.69,"c":13.78,"v":576437},{"d":"1988-07-11","o":13.71,"h":13.83,"l":13.71,"c":13.81,"v":78892},{"d":"1988-07-12","o":13.83,"h":14.21,"l":13.78,"c":14.19,"v":1031381},{"d":"1988-07-13","o":14.02,"h":14.4,"l":14.02,"c":14.26,"v":1185483},{"d":"1988-07-14","o":14.14,"h":14.33,"l":14.14,"c":14.24,"v":596423},{"d":"1988-07-15","o":14.28,"h":14.5,"l":14.26,"c":14.45,"v":674263},{"d":"1988-07-18","o":14.45,"h":14.45,"l":14.21,"c":14.21,"v":250350},{"d":"1988-07-19","o":14.21,"h":14.21,"l":14,"c":14,"v":271388},{"d":"1988-07-20","o":13.95,"h":14,"l":13.86,"c":13.88,"v":291900},{"d":"1988-07-21","o":13.88,"h":13.88,"l":13.78,"c":13.88,"v":288219},{"d":"1988-07-22","o":13.86,"h":13.9,"l":13.76,"c":13.88,"v":176192},{"d":"1988-07-25","o":13.83,"h":13.95,"l":13.83,"c":13.88,"v":265603},{"d":"1988-07-26","o":13.9,"h":13.93,"l":13.74,"c":13.83,"v":359747},{"d":"1988-07-27","o":13.81,"h":13.95,"l":13.81,"c":13.9,"v":353436},{"d":"1988-07-28","o":13.93,"h":14.02,"l":13.9,"c":13.95,"v":280329},{"d":"1988-07-29","o":14.07,"h":14.31,"l":14.07,"c":14.12,"v":225368},{"d":"1988-08-01","o":14.26,"h":14.31,"l":14.07,"c":14.26,"v":201437},{"d":"1988-08-02","o":14.26,"h":14.36,"l":14.26,"c":14.36,"v":161991},{"d":"1988-08-03","o":14.4,"h":14.4,"l":14.16,"c":14.16,"v":174877},{"d":"1988-08-04","o":14.12,"h":14.26,"l":13.88,"c":14.21,"v":438902},{"d":"1988-08-05","o":14.12,"h":14.12,"l":13.97,"c":14.02,"v":196704},{"d":"1988-08-08","o":13.93,"h":14.07,"l":13.88,"c":13.88,"v":239306},{"d":"1988-08-09","o":13.78,"h":13.78,"l":13.26,"c":13.31,"v":190393},{"d":"1988-08-10","o":13.36,"h":13.36,"l":12.17,"c":12.41,"v":1324858},{"d":"1988-08-11","o":12.5,"h":12.74,"l":12.31,"c":12.74,"v":539095},{"d":"1988-08-12","o":12.64,"h":12.74,"l":12.55,"c":12.64,"v":143583},{"d":"1988-08-15","o":12.36,"h":12.64,"l":12.31,"c":12.55,"v":192233},{"d":"1988-08-16","o":12.45,"h":12.5,"l":12.31,"c":12.45,"v":196441},{"d":"1988-08-17","o":12.45,"h":12.64,"l":12.36,"c":12.55,"v":175929},{"d":"1988-08-18","o":12.55,"h":12.83,"l":12.55,"c":12.64,"v":150947},{"d":"1988-08-19","o":12.69,"h":12.83,"l":12.6,"c":12.74,"v":91515},{"d":"1988-08-22","o":12.74,"h":13.02,"l":12.64,"c":12.79,"v":147528},{"d":"1988-08-23","o":12.69,"h":13.31,"l":12.64,"c":13.31,"v":334502},{"d":"1988-08-24","o":13.21,"h":13.31,"l":13.12,"c":13.31,"v":411290},{"d":"1988-08-25","o":13.21,"h":13.21,"l":12.93,"c":13.17,"v":239043},{"d":"1988-08-26","o":13.21,"h":13.26,"l":13.02,"c":13.17,"v":349228},{"d":"1988-08-29","o":13.21,"h":13.69,"l":13.12,"c":13.69,"v":415235},{"d":"1988-08-30","o":13.55,"h":13.74,"l":13.5,"c":13.69,"v":368425},{"d":"1988-08-31","o":13.59,"h":13.69,"l":13.5,"c":13.55,"v":327927},{"d":"1988-09-01","o":13.5,"h":13.59,"l":13.07,"c":13.59,"v":171984},{"d":"1988-09-02","o":13.5,"h":13.59,"l":13.31,"c":13.45,"v":81785},{"d":"1988-09-06","o":13.5,"h":13.69,"l":13.36,"c":13.55,"v":643495},{"d":"1988-09-07","o":13.69,"h":13.74,"l":13.4,"c":13.59,"v":447580},{"d":"1988-09-08","o":13.55,"h":13.78,"l":13.4,"c":13.5,"v":147528},{"d":"1988-09-09","o":13.59,"h":13.69,"l":13.5,"c":13.55,"v":224316},{"d":"1988-09-12","o":13.59,"h":13.69,"l":13.5,"c":13.59,"v":80470},{"d":"1988-09-13","o":13.69,"h":13.69,"l":13.55,"c":13.69,"v":122545},{"d":"1988-09-14","o":13.59,"h":13.59,"l":13.31,"c":13.45,"v":231679},{"d":"1988-09-15","o":13.55,"h":13.59,"l":13.4,"c":13.55,"v":247721},{"d":"1988-09-16","o":13.64,"h":13.64,"l":13.4,"c":13.4,"v":176718},{"d":"1988-09-19","o":13.5,"h":13.5,"l":13.17,"c":13.26,"v":233520},{"d":"1988-09-20","o":13.17,"h":13.26,"l":12.98,"c":12.98,"v":190130},{"d":"1988-09-21","o":12.98,"h":13.02,"l":12.83,"c":12.83,"v":169881},{"d":"1988-09-22","o":12.74,"h":12.88,"l":12.55,"c":12.69,"v":241935},{"d":"1988-09-23","o":12.64,"h":12.69,"l":12.36,"c":12.6,"v":264551},{"d":"1988-09-26","o":12.55,"h":12.6,"l":12.5,"c":12.55,"v":109134},{"d":"1988-09-27","o":12.55,"h":12.64,"l":12.5,"c":12.64,"v":60221},{"d":"1988-09-28","o":12.6,"h":12.83,"l":12.6,"c":12.83,"v":89674},{"d":"1988-09-29","o":12.69,"h":12.79,"l":12.6,"c":12.6,"v":184081},{"d":"1988-09-30","o":12.6,"h":12.93,"l":12.55,"c":12.69,"v":315831},{"d":"1988-10-03","o":12.55,"h":12.6,"l":12.36,"c":12.36,"v":212745},{"d":"1988-10-04","o":12.36,"h":12.45,"l":12.26,"c":12.36,"v":76262},{"d":"1988-10-05","o":12.36,"h":12.36,"l":12.22,"c":12.36,"v":273492},{"d":"1988-10-06","o":12.41,"h":12.83,"l":12.41,"c":12.74,"v":393145},{"d":"1988-10-07","o":12.83,"h":13.17,"l":12.74,"c":13.12,"v":566444},{"d":"1988-10-10","o":13.02,"h":13.07,"l":12.88,"c":13.07,"v":27349},{"d":"1988-10-11","o":13.07,"h":13.07,"l":12.83,"c":12.88,"v":220634},{"d":"1988-10-12","o":12.88,"h":12.88,"l":12.64,"c":12.64,"v":154365},{"d":"1988-10-13","o":12.74,"h":12.79,"l":12.45,"c":12.64,"v":51543},{"d":"1988-10-14","o":12.64,"h":12.93,"l":12.64,"c":12.83,"v":362640},{"d":"1988-10-17","o":12.74,"h":12.93,"l":12.41,"c":12.83,"v":492286},{"d":"1988-10-18","o":12.83,"h":12.93,"l":12.79,"c":12.93,"v":156469},{"d":"1988-10-19","o":12.83,"h":13.02,"l":12.79,"c":12.98,"v":1200472},{"d":"1988-10-20","o":12.93,"h":13.26,"l":12.93,"c":13.26,"v":222475},{"d":"1988-10-21","o":13.26,"h":13.4,"l":13.07,"c":13.4,"v":229050},{"d":"1988-10-24","o":13.31,"h":13.97,"l":13.21,"c":13.88,"v":195389},{"d":"1988-10-25","o":13.78,"h":13.88,"l":13.59,"c":13.64,"v":163043},{"d":"1988-10-26","o":13.64,"h":13.69,"l":13.55,"c":13.59,"v":155680},{"d":"1988-10-27","o":13.59,"h":13.64,"l":13.5,"c":13.5,"v":294004},{"d":"1988-10-28","o":13.59,"h":13.69,"l":13.55,"c":13.64,"v":276385},{"d":"1988-10-31","o":13.59,"h":13.64,"l":13.55,"c":13.64,"v":103348},{"d":"1988-11-01","o":13.59,"h":13.69,"l":13.55,"c":13.59,"v":175403},{"d":"1988-11-02","o":13.59,"h":13.64,"l":13.55,"c":13.55,"v":72581},{"d":"1988-11-03","o":13.55,"h":13.59,"l":13.5,"c":13.5,"v":526998},{"d":"1988-11-04","o":13.45,"h":13.5,"l":13.4,"c":13.4,"v":211167},{"d":"1988-11-07","o":13.4,"h":13.5,"l":13.36,"c":13.4,"v":156732},{"d":"1988-11-08","o":13.31,"h":13.55,"l":13.12,"c":13.12,"v":84414},{"d":"1988-11-09","o":13.02,"h":13.12,"l":12.93,"c":13.02,"v":173562},{"d":"1988-11-10","o":12.93,"h":12.98,"l":12.83,"c":12.83,"v":161991},{"d":"1988-11-11","o":12.88,"h":12.88,"l":12.45,"c":12.55,"v":303208},{"d":"1988-11-14","o":12.55,"h":12.55,"l":12.36,"c":12.41,"v":103611},{"d":"1988-11-15","o":12.45,"h":12.55,"l":12.26,"c":12.5,"v":805487},{"d":"1988-11-16","o":12.31,"h":12.36,"l":12.03,"c":12.22,"v":155943},{"d":"1988-11-17","o":12.26,"h":12.55,"l":12.22,"c":12.41,"v":123334},{"d":"1988-11-18","o":12.5,"h":12.6,"l":12.45,"c":12.5,"v":91252},{"d":"1988-11-21","o":12.45,"h":12.55,"l":12.41,"c":12.55,"v":74421},{"d":"1988-11-22","o":12.45,"h":12.6,"l":12.36,"c":12.41,"v":165147},{"d":"1988-11-23","o":12.5,"h":12.55,"l":12.36,"c":12.55,"v":306101},{"d":"1988-11-25","o":12.55,"h":12.74,"l":12.45,"c":12.6,"v":209853},{"d":"1988-11-28","o":12.6,"h":12.74,"l":12.45,"c":12.45,"v":409975},{"d":"1988-11-29","o":12.55,"h":12.6,"l":12.5,"c":12.6,"v":162780},{"d":"1988-11-30","o":12.83,"h":12.93,"l":12.6,"c":12.6,"v":504382},{"d":"1988-12-01","o":12.6,"h":12.64,"l":12.55,"c":12.55,"v":84940},{"d":"1988-12-02","o":12.45,"h":12.55,"l":12.41,"c":12.5,"v":97563},{"d":"1988-12-05","o":12.41,"h":12.5,"l":12.41,"c":12.41,"v":39446},{"d":"1988-12-06","o":12.5,"h":12.5,"l":12.45,"c":12.5,"v":228787},{"d":"1988-12-07","o":12.5,"h":12.79,"l":12.5,"c":12.74,"v":691882},{"d":"1988-12-08","o":12.69,"h":12.69,"l":12.55,"c":12.64,"v":382626},{"d":"1988-12-09","o":12.64,"h":12.64,"l":12.55,"c":12.55,"v":290585},{"d":"1988-12-12","o":12.55,"h":12.69,"l":12.45,"c":12.55,"v":90200},{"d":"1988-12-13","o":12.5,"h":12.74,"l":12.45,"c":12.74,"v":111764},{"d":"1988-12-14","o":12.74,"h":12.93,"l":12.74,"c":12.83,"v":139902},{"d":"1988-12-15","o":12.79,"h":12.93,"l":12.74,"c":12.83,"v":234835},{"d":"1988-12-16","o":12.88,"h":12.88,"l":12.74,"c":12.83,"v":161728},{"d":"1988-12-19","o":12.74,"h":12.83,"l":12.74,"c":12.83,"v":85203},{"d":"1988-12-20","o":12.93,"h":12.93,"l":12.74,"c":12.74,"v":58643},{"d":"1988-12-21","o":12.83,"h":12.88,"l":12.74,"c":12.88,"v":209064},{"d":"1988-12-22","o":12.83,"h":12.88,"l":12.5,"c":12.79,"v":301893},{"d":"1988-12-23","o":12.83,"h":12.83,"l":12.55,"c":12.64,"v":389200},{"d":"1988-12-27","o":12.69,"h":12.88,"l":12.64,"c":12.83,"v":314779},{"d":"1988-12-28","o":12.88,"h":13.07,"l":12.88,"c":12.98,"v":310571},{"d":"1988-12-29","o":12.88,"h":13.02,"l":12.88,"c":12.88,"v":187500},{"d":"1988-12-30","o":12.83,"h":12.93,"l":12.74,"c":12.74,"v":117286},{"d":"1989-01-03","o":12.64,"h":12.74,"l":12.6,"c":12.6,"v":30768},{"d":"1989-01-04","o":12.69,"h":12.79,"l":12.64,"c":12.74,"v":110712},{"d":"1989-01-05","o":12.69,"h":12.93,"l":12.69,"c":12.88,"v":133327},{"d":"1989-01-06","o":12.98,"h":13.31,"l":12.93,"c":13.21,"v":538306},{"d":"1989-01-09","o":13.21,"h":13.36,"l":13.21,"c":13.26,"v":292163},{"d":"1989-01-10","o":13.26,"h":13.26,"l":13.12,"c":13.21,"v":104137},{"d":"1989-01-11","o":13.17,"h":13.31,"l":13.17,"c":13.21,"v":139113},{"d":"1989-01-12","o":13.17,"h":13.26,"l":13.12,"c":13.21,"v":210641},{"d":"1989-01-13","o":13.17,"h":13.21,"l":13.12,"c":13.21,"v":154628},{"d":"1989-01-16","o":12.93,"h":13.31,"l":12.93,"c":13.26,"v":41813},{"d":"1989-01-17","o":13.26,"h":13.31,"l":13.17,"c":13.21,"v":74684},{"d":"1989-01-18","o":13.17,"h":13.21,"l":12.93,"c":13.12,"v":306364},{"d":"1989-01-19","o":13.21,"h":13.45,"l":13.02,"c":13.21,"v":821002},{"d":"1989-01-20","o":13.5,"h":13.5,"l":13.17,"c":13.17,"v":156206},{"d":"1989-01-23","o":13.36,"h":13.4,"l":12.98,"c":13.02,"v":147002},{"d":"1989-01-24","o":12.98,"h":13.26,"l":12.98,"c":13.17,"v":451788},{"d":"1989-01-25","o":13.21,"h":13.4,"l":13.17,"c":13.36,"v":333450},{"d":"1989-01-26","o":13.36,"h":13.36,"l":13.31,"c":13.36,"v":311360},{"d":"1989-01-27","o":13.4,"h":13.4,"l":13.36,"c":13.4,"v":163306},{"d":"1989-01-30","o":13.31,"h":13.5,"l":13.21,"c":13.4,"v":616409},{"d":"1989-01-31","o":13.45,"h":13.45,"l":13.31,"c":13.4,"v":690567},{"d":"1989-02-01","o":13.45,"h":13.45,"l":13.21,"c":13.31,"v":282170},{"d":"1989-02-02","o":13.21,"h":13.26,"l":12.93,"c":12.98,"v":593267},{"d":"1989-02-03","o":13.02,"h":13.07,"l":12.93,"c":12.93,"v":341076},{"d":"1989-02-06","o":13.02,"h":13.02,"l":12.88,"c":12.88,"v":708450},{"d":"1989-02-07","o":12.83,"h":13.31,"l":12.83,"c":13.12,"v":296371},{"d":"1989-02-08","o":13.12,"h":13.26,"l":13.02,"c":13.07,"v":211167},{"d":"1989-02-09","o":12.93,"h":13.07,"l":12.88,"c":12.98,"v":251402},{"d":"1989-02-10","o":12.98,"h":13.02,"l":12.93,"c":12.98,"v":384730},{"d":"1989-02-13","o":12.98,"h":13.07,"l":12.98,"c":13.07,"v":225368},{"d":"1989-02-14","o":13.07,"h":13.26,"l":13.07,"c":13.17,"v":280855},{"d":"1989-02-15","o":13.07,"h":13.12,"l":12.93,"c":13.12,"v":913569},{"d":"1989-02-16","o":13.12,"h":13.17,"l":13.02,"c":13.12,"v":325561},{"d":"1989-02-17","o":13.07,"h":13.21,"l":13.07,"c":13.12,"v":136746},{"d":"1989-02-21","o":13.12,"h":13.17,"l":13.02,"c":13.02,"v":172247},{"d":"1989-02-22","o":13.12,"h":13.12,"l":12.93,"c":13.02,"v":428120},{"d":"1989-02-23","o":12.93,"h":13.12,"l":12.93,"c":13.07,"v":472826},{"d":"1989-02-24","o":13.17,"h":13.17,"l":12.93,"c":13.02,"v":172773},{"d":"1989-02-27","o":12.93,"h":13.02,"l":12.83,"c":12.83,"v":185396},{"d":"1989-02-28","o":12.93,"h":13.17,"l":12.93,"c":13.07,"v":254032},{"d":"1989-03-01","o":13.12,"h":13.5,"l":13.12,"c":13.26,"v":385782},{"d":"1989-03-02","o":13.26,"h":13.83,"l":13.17,"c":13.83,"v":683467},{"d":"1989-03-03","o":13.88,"h":14.93,"l":13.88,"c":14.83,"v":989831},{"d":"1989-03-06","o":14.64,"h":14.69,"l":14.36,"c":14.5,"v":745792},{"d":"1989-03-07","o":14.45,"h":14.64,"l":14.4,"c":14.55,"v":568811},{"d":"1989-03-08","o":14.59,"h":14.93,"l":14.55,"c":14.83,"v":351858},{"d":"1989-03-09","o":14.74,"h":14.78,"l":14.64,"c":14.78,"v":324246},{"d":"1989-03-10","o":14.64,"h":14.88,"l":14.55,"c":14.74,"v":342917},{"d":"1989-03-13","o":14.78,"h":14.93,"l":14.78,"c":14.93,"v":270599},{"d":"1989-03-14","o":14.97,"h":15.07,"l":14.83,"c":15.02,"v":322668},{"d":"1989-03-15","o":15.4,"h":15.59,"l":15.4,"c":15.54,"v":1078453},{"d":"1989-03-16","o":15.59,"h":15.69,"l":15.5,"c":15.5,"v":1079768},{"d":"1989-03-17","o":15.5,"h":15.5,"l":15.12,"c":15.26,"v":489919},{"d":"1989-03-20","o":15.35,"h":15.4,"l":15.21,"c":15.26,"v":170933},{"d":"1989-03-21","o":15.26,"h":15.35,"l":15.07,"c":15.12,"v":694249},{"d":"1989-03-22","o":14.97,"h":14.97,"l":14.4,"c":14.45,"v":1194424},{"d":"1989-03-23","o":14.59,"h":14.78,"l":14.5,"c":14.74,"v":776297},{"d":"1989-03-27","o":14.83,"h":15.02,"l":14.83,"c":14.97,"v":191181},{"d":"1989-03-28","o":15.07,"h":15.31,"l":14.88,"c":15.26,"v":376577},{"d":"1989-03-29","o":15.35,"h":15.35,"l":15.12,"c":15.31,"v":402086},{"d":"1989-03-30","o":15.35,"h":15.4,"l":15.21,"c":15.35,"v":180925},{"d":"1989-03-31","o":15.26,"h":15.45,"l":15.16,"c":15.35,"v":183818},{"d":"1989-04-03","o":15.4,"h":15.5,"l":15.21,"c":15.31,"v":283485},{"d":"1989-04-04","o":15.21,"h":15.45,"l":15.16,"c":15.45,"v":283748},{"d":"1989-04-05","o":15.4,"h":15.88,"l":15.4,"c":15.78,"v":981416},{"d":"1989-04-06","o":15.73,"h":15.78,"l":15.59,"c":15.59,"v":301104},{"d":"1989-04-07","o":15.73,"h":15.73,"l":15.59,"c":15.69,"v":98878},{"d":"1989-04-10","o":15.73,"h":15.97,"l":15.64,"c":15.64,"v":170144},{"d":"1989-04-11","o":15.59,"h":15.73,"l":15.59,"c":15.69,"v":289270},{"d":"1989-04-12","o":15.78,"h":15.92,"l":15.69,"c":15.88,"v":450473},{"d":"1989-04-13","o":15.97,"h":16.07,"l":15.78,"c":15.83,"v":289007},{"d":"1989-04-14","o":15.88,"h":16.16,"l":15.88,"c":16.07,"v":453366},{"d":"1989-04-17","o":16.07,"h":16.11,"l":15.73,"c":15.83,"v":300841},{"d":"1989-04-18","o":15.92,"h":16.07,"l":15.88,"c":15.97,"v":331346},{"d":"1989-04-19","o":15.88,"h":16.07,"l":15.83,"c":16.02,"v":417338},{"d":"1989-04-20","o":16.35,"h":16.35,"l":15.97,"c":16.16,"v":1710640},{"d":"1989-04-21","o":16.26,"h":16.35,"l":15.97,"c":16.07,"v":246143},{"d":"1989-04-24","o":16.07,"h":16.26,"l":16.07,"c":16.26,"v":88359},{"d":"1989-04-25","o":16.11,"h":16.21,"l":16.11,"c":16.11,"v":142268},{"d":"1989-04-26","o":16.07,"h":16.26,"l":15.97,"c":16.07,"v":338972},{"d":"1989-04-27","o":16.07,"h":16.11,"l":15.78,"c":16.11,"v":328716},{"d":"1989-04-28","o":16.02,"h":16.21,"l":15.88,"c":15.88,"v":350280},{"d":"1989-05-01","o":15.88,"h":16.02,"l":15.78,"c":16.02,"v":177770},{"d":"1989-05-02","o":16.02,"h":16.02,"l":15.78,"c":15.78,"v":482556},{"d":"1989-05-03","o":15.78,"h":15.83,"l":15.78,"c":15.83,"v":287167},{"d":"1989-05-04","o":15.92,"h":16.02,"l":15.83,"c":16.02,"v":277174},{"d":"1989-05-05","o":15.97,"h":16.3,"l":15.92,"c":16.16,"v":149369},{"d":"1989-05-08","o":15.78,"h":16.02,"l":15.78,"c":15.97,"v":292952},{"d":"1989-05-09","o":15.78,"h":15.88,"l":15.69,"c":15.83,"v":526735},{"d":"1989-05-10","o":15.92,"h":16.02,"l":15.83,"c":15.88,"v":220371},{"d":"1989-05-11","o":15.73,"h":15.88,"l":15.5,"c":15.88,"v":202752},{"d":"1989-05-12","o":15.83,"h":15.88,"l":15.59,"c":15.69,"v":361062},{"d":"1989-05-15","o":15.54,"h":15.69,"l":15.5,"c":15.59,"v":190130},{"d":"1989-05-16","o":15.64,"h":15.73,"l":15.45,"c":15.73,"v":371055},{"d":"1989-05-17","o":15.73,"h":15.73,"l":15.45,"c":15.45,"v":546721},{"d":"1989-05-18","o":15.5,"h":15.64,"l":15.45,"c":15.5,"v":170144},{"d":"1989-05-19","o":15.59,"h":15.59,"l":15.5,"c":15.54,"v":243776},{"d":"1989-05-22","o":15.69,"h":15.69,"l":15.35,"c":15.69,"v":215112},{"d":"1989-05-23","o":15.64,"h":15.78,"l":15.64,"c":15.73,"v":232994},{"d":"1989-05-24","o":15.69,"h":15.69,"l":15.5,"c":15.5,"v":312675},{"d":"1989-05-25","o":15.45,"h":15.97,"l":15.45,"c":15.97,"v":794705},{"d":"1989-05-26","o":15.88,"h":15.92,"l":15.73,"c":15.92,"v":591164},{"d":"1989-05-30","o":15.92,"h":15.92,"l":15.69,"c":15.92,"v":821265},{"d":"1989-05-31","o":15.97,"h":15.97,"l":15.88,"c":15.97,"v":320564},{"d":"1989-06-01","o":15.92,"h":15.97,"l":15.92,"c":15.92,"v":284537},{"d":"1989-06-02","o":15.97,"h":16.07,"l":15.88,"c":15.97,"v":132012},{"d":"1989-06-05","o":16.07,"h":16.21,"l":16.02,"c":16.07,"v":71529},{"d":"1989-06-06","o":16.07,"h":16.11,"l":15.78,"c":15.88,"v":133064},{"d":"1989-06-07","o":15.59,"h":16.11,"l":15.59,"c":15.92,"v":236939},{"d":"1989-06-08","o":15.97,"h":16.11,"l":15.97,"c":16.02,"v":111238},{"d":"1989-06-09","o":15.92,"h":15.92,"l":15.73,"c":15.78,"v":143846},{"d":"1989-06-12","o":15.64,"h":15.83,"l":15.64,"c":15.73,"v":31557},{"d":"1989-06-13","o":15.64,"h":15.73,"l":15.54,"c":15.59,"v":229313},{"d":"1989-06-14","o":15.5,"h":15.73,"l":15.5,"c":15.64,"v":222212},{"d":"1989-06-15","o":15.73,"h":15.78,"l":15.59,"c":15.64,"v":426805},{"d":"1989-06-16","o":15.59,"h":15.59,"l":14.93,"c":15.12,"v":2172684},{"d":"1989-06-19","o":15.02,"h":15.02,"l":14.74,"c":15.02,"v":931188},{"d":"1989-06-20","o":14.97,"h":15.12,"l":14.97,"c":15.07,"v":388148},{"d":"1989-06-21","o":14.97,"h":15.02,"l":14.74,"c":14.93,"v":647440},{"d":"1989-06-22","o":14.93,"h":14.93,"l":14.64,"c":14.69,"v":540410},{"d":"1989-06-23","o":14.69,"h":14.74,"l":14.55,"c":14.74,"v":429172},{"d":"1989-06-26","o":14.74,"h":14.83,"l":14.74,"c":14.78,"v":118864},{"d":"1989-06-27","o":14.83,"h":15.02,"l":14.69,"c":15.02,"v":949859},{"d":"1989-06-28","o":15.07,"h":15.07,"l":14.83,"c":14.83,"v":265603},{"d":"1989-06-29","o":14.88,"h":14.88,"l":14.74,"c":14.74,"v":281381},{"d":"1989-06-30","o":14.64,"h":14.74,"l":14.64,"c":14.69,"v":459151},{"d":"1989-07-03","o":14.74,"h":14.74,"l":14.59,"c":14.64,"v":128594},{"d":"1989-07-05","o":14.59,"h":14.59,"l":14.45,"c":14.5,"v":435746},{"d":"1989-07-06","o":14.5,"h":14.5,"l":14.31,"c":14.31,"v":490708},{"d":"1989-07-07","o":14.4,"h":14.45,"l":14.31,"c":14.45,"v":1213358},{"d":"1989-07-10","o":14.4,"h":14.45,"l":14.36,"c":14.4,"v":239306},{"d":"1989-07-11","o":14.4,"h":14.69,"l":14.36,"c":14.4,"v":1416636},{"d":"1989-07-12","o":14.45,"h":14.59,"l":14.4,"c":14.55,"v":195126},{"d":"1989-07-13","o":14.5,"h":14.64,"l":14.36,"c":14.4,"v":211167},{"d":"1989-07-14","o":14.4,"h":14.55,"l":14.31,"c":14.55,"v":161728},{"d":"1989-07-17","o":14.5,"h":14.59,"l":14.4,"c":14.5,"v":151473},{"d":"1989-07-18","o":14.45,"h":14.5,"l":14.31,"c":14.45,"v":185659},{"d":"1989-07-19","o":14.4,"h":14.4,"l":14.07,"c":14.21,"v":377103},{"d":"1989-07-20","o":14.16,"h":14.26,"l":14.12,"c":14.16,"v":545143},{"d":"1989-07-21","o":14.12,"h":14.16,"l":13.97,"c":14.02,"v":826787},{"d":"1989-07-24","o":13.97,"h":14.02,"l":13.88,"c":13.93,"v":284537},{"d":"1989-07-25","o":13.93,"h":13.97,"l":13.78,"c":13.78,"v":482030},{"d":"1989-07-26","o":13.74,"h":13.83,"l":13.69,"c":13.78,"v":270599},{"d":"1989-07-27","o":13.74,"h":14.16,"l":13.69,"c":14.12,"v":332661},{"d":"1989-07-28","o":14.21,"h":14.21,"l":14.07,"c":14.16,"v":1031906},{"d":"1989-07-31","o":14.12,"h":14.16,"l":14.07,"c":14.07,"v":143846},{"d":"1989-08-01","o":14.16,"h":14.4,"l":14.07,"c":14.36,"v":573018},{"d":"1989-08-02","o":14.36,"h":14.36,"l":14.21,"c":14.26,"v":752103},{"d":"1989-08-03","o":14.78,"h":14.78,"l":14.45,"c":14.69,"v":3982465},{"d":"1989-08-04","o":14.5,"h":14.74,"l":14.45,"c":14.59,"v":743162},{"d":"1989-08-07","o":14.55,"h":14.78,"l":14.55,"c":14.78,"v":1028488},{"d":"1989-08-08","o":14.83,"h":14.83,"l":14.74,"c":14.83,"v":755785},{"d":"1989-08-09","o":14.88,"h":14.88,"l":14.74,"c":14.74,"v":497808},{"d":"1989-08-10","o":14.78,"h":14.83,"l":14.59,"c":14.69,"v":550666},{"d":"1989-08-11","o":14.78,"h":14.83,"l":14.26,"c":14.36,"v":770774},{"d":"1989-08-14","o":14.45,"h":14.45,"l":14.26,"c":14.31,"v":802068},{"d":"1989-08-15","o":14.26,"h":14.36,"l":14.26,"c":14.36,"v":235361},{"d":"1989-08-16","o":14.36,"h":14.64,"l":14.31,"c":14.59,"v":254295},{"d":"1989-08-17","o":14.5,"h":14.59,"l":14.4,"c":14.45,"v":130961},{"d":"1989-08-18","o":14.55,"h":14.59,"l":14.45,"c":14.55,"v":182766},{"d":"1989-08-21","o":14.64,"h":14.64,"l":14.26,"c":14.26,"v":368951},{"d":"1989-08-22","o":14.21,"h":14.36,"l":14.16,"c":14.21,"v":433906},{"d":"1989-08-23","o":14.36,"h":14.36,"l":14.16,"c":14.21,"v":176455},{"d":"1989-08-24","o":14.21,"h":14.31,"l":14.16,"c":14.21,"v":362640},{"d":"1989-08-25","o":14.21,"h":14.4,"l":14.21,"c":14.26,"v":285063},{"d":"1989-08-28","o":14.26,"h":14.74,"l":14.26,"c":14.74,"v":284800},{"d":"1989-08-29","o":14.59,"h":14.64,"l":14.4,"c":14.5,"v":451788},{"d":"1989-08-30","o":14.5,"h":14.64,"l":14.45,"c":14.45,"v":313990},{"d":"1989-08-31","o":14.55,"h":14.74,"l":14.45,"c":14.74,"v":267707},{"d":"1989-09-01","o":14.83,"h":14.83,"l":14.69,"c":14.74,"v":249824},{"d":"1989-09-05","o":14.64,"h":14.74,"l":14.64,"c":14.64,"v":85466},{"d":"1989-09-06","o":14.64,"h":14.64,"l":14.55,"c":14.59,"v":214849},{"d":"1989-09-07","o":14.74,"h":15.45,"l":14.69,"c":15.31,"v":755785},{"d":"1989-09-08","o":15.21,"h":15.4,"l":15.21,"c":15.35,"v":399193},{"d":"1989-09-11","o":15.21,"h":15.35,"l":15.21,"c":15.35,"v":116760},{"d":"1989-09-12","o":15.35,"h":15.54,"l":15.31,"c":15.4,"v":175929},{"d":"1989-09-13","o":15.31,"h":15.54,"l":15.31,"c":15.35,"v":115182},{"d":"1989-09-14","o":15.35,"h":15.45,"l":15.31,"c":15.35,"v":176455},{"d":"1989-09-15","o":15.4,"h":15.5,"l":15.35,"c":15.5,"v":708975},{"d":"1989-09-18","o":15.4,"h":15.54,"l":15.35,"c":15.5,"v":240094},{"d":"1989-09-19","o":15.54,"h":15.97,"l":15.54,"c":15.88,"v":301630},{"d":"1989-09-20","o":15.73,"h":15.78,"l":15.54,"c":15.59,"v":331346},{"d":"1989-09-21","o":15.64,"h":15.78,"l":15.54,"c":15.59,"v":426805},{"d":"1989-09-22","o":15.69,"h":15.73,"l":15.45,"c":15.54,"v":223264},{"d":"1989-09-25","o":15.4,"h":15.4,"l":15.35,"c":15.4,"v":103874},{"d":"1989-09-26","o":15.4,"h":15.5,"l":15.35,"c":15.35,"v":152787},{"d":"1989-09-27","o":15.45,"h":15.54,"l":15.35,"c":15.4,"v":100193},{"d":"1989-09-28","o":15.4,"h":15.5,"l":15.35,"c":15.5,"v":144372},{"d":"1989-09-29","o":15.4,"h":15.5,"l":15.35,"c":15.35,"v":365270},{"d":"1989-10-02","o":15.35,"h":15.4,"l":15.26,"c":15.31,"v":226946},{"d":"1989-10-03","o":15.4,"h":15.45,"l":15.35,"c":15.35,"v":666374},{"d":"1989-10-04","o":15.35,"h":15.4,"l":15.31,"c":15.4,"v":324772},{"d":"1989-10-05","o":15.4,"h":15.64,"l":15.35,"c":15.64,"v":266918},{"d":"1989-10-06","o":15.64,"h":15.69,"l":15.4,"c":15.45,"v":71266},{"d":"1989-10-09","o":15.45,"h":15.45,"l":15.26,"c":15.26,"v":355277},{"d":"1989-10-10","o":15.16,"h":15.26,"l":15.16,"c":15.26,"v":249561},{"d":"1989-10-11","o":15.12,"h":15.26,"l":15.12,"c":15.21,"v":103611},{"d":"1989-10-12","o":15.21,"h":15.21,"l":15.07,"c":15.12,"v":275596},{"d":"1989-10-13","o":15.12,"h":15.16,"l":14.07,"c":14.78,"v":612990},{"d":"1989-10-16","o":13.97,"h":14.64,"l":13.88,"c":14.59,"v":361588},{"d":"1989-10-17","o":14.69,"h":14.69,"l":14.4,"c":14.45,"v":283748},{"d":"1989-10-18","o":14.36,"h":14.64,"l":14.36,"c":14.45,"v":174351},{"d":"1989-10-19","o":14.45,"h":14.55,"l":14.26,"c":14.5,"v":197230},{"d":"1989-10-20","o":14.5,"h":14.5,"l":14.31,"c":14.5,"v":187500},{"d":"1989-10-23","o":14.45,"h":14.5,"l":14.21,"c":14.31,"v":271651},{"d":"1989-10-24","o":14.21,"h":14.31,"l":13.83,"c":14.07,"v":637447},{"d":"1989-10-25","o":14.16,"h":14.31,"l":14.16,"c":14.26,"v":57854},{"d":"1989-10-26","o":14.16,"h":14.16,"l":13.88,"c":13.97,"v":98615},{"d":"1989-10-27","o":14.02,"h":14.07,"l":13.83,"c":13.97,"v":159099},{"d":"1989-10-30","o":14.02,"h":14.07,"l":13.59,"c":13.64,"v":116234},{"d":"1989-10-31","o":13.69,"h":13.74,"l":13.59,"c":13.64,"v":311886},{"d":"1989-11-01","o":13.64,"h":13.64,"l":13.31,"c":13.4,"v":625613},{"d":"1989-11-02","o":13.31,"h":13.31,"l":12.98,"c":13.21,"v":208538},{"d":"1989-11-03","o":13.07,"h":13.12,"l":13.02,"c":13.02,"v":391567},{"d":"1989-11-06","o":13.02,"h":13.12,"l":12.93,"c":12.93,"v":527261},{"d":"1989-11-07","o":13.07,"h":13.4,"l":13.02,"c":13.31,"v":1492109},{"d":"1989-11-08","o":13.36,"h":13.36,"l":13.26,"c":13.36,"v":286641},{"d":"1989-11-09","o":13.4,"h":13.4,"l":13.21,"c":13.21,"v":168303},{"d":"1989-11-10","o":13.21,"h":13.31,"l":13.21,"c":13.31,"v":133327},{"d":"1989-11-13","o":13.31,"h":13.36,"l":13.17,"c":13.31,"v":122545},{"d":"1989-11-14","o":13.26,"h":13.4,"l":13.21,"c":13.21,"v":158047},{"d":"1989-11-15","o":13.12,"h":13.26,"l":13.12,"c":13.26,"v":87570},{"d":"1989-11-16","o":13.26,"h":13.26,"l":13.17,"c":13.17,"v":193022},{"d":"1989-11-17","o":13.17,"h":13.26,"l":13.12,"c":13.17,"v":228787},{"d":"1989-11-20","o":13.17,"h":13.31,"l":13.12,"c":13.26,"v":213008},{"d":"1989-11-21","o":13.17,"h":13.31,"l":13.07,"c":13.31,"v":233257},{"d":"1989-11-22","o":13.31,"h":13.31,"l":13.17,"c":13.31,"v":349754},{"d":"1989-11-24","o":13.31,"h":13.4,"l":13.21,"c":13.21,"v":345021},{"d":"1989-11-27","o":13.21,"h":13.74,"l":13.21,"c":13.69,"v":1455819},{"d":"1989-11-28","o":13.69,"h":13.69,"l":13.45,"c":13.45,"v":290059},{"d":"1989-11-29","o":13.59,"h":13.78,"l":13.5,"c":13.69,"v":489656},{"d":"1989-11-30","o":13.69,"h":14.16,"l":13.69,"c":14.12,"v":677682},{"d":"1989-12-01","o":14.4,"h":14.5,"l":14.16,"c":14.31,"v":955381},{"d":"1989-12-04","o":14.21,"h":14.55,"l":14.21,"c":14.5,"v":281381},{"d":"1989-12-05","o":14.55,"h":14.69,"l":14.55,"c":14.59,"v":564340},{"d":"1989-12-06","o":14.69,"h":14.74,"l":14.45,"c":14.5,"v":234835},{"d":"1989-12-07","o":14.59,"h":14.64,"l":14.36,"c":14.36,"v":226683},{"d":"1989-12-08","o":14.45,"h":14.59,"l":14.45,"c":14.55,"v":132538},{"d":"1989-12-11","o":14.64,"h":14.64,"l":14.4,"c":14.5,"v":425753},{"d":"1989-12-12","o":14.5,"h":14.93,"l":14.45,"c":14.93,"v":250350},{"d":"1989-12-13","o":14.93,"h":14.97,"l":14.64,"c":14.83,"v":376315},{"d":"1989-12-14","o":14.83,"h":14.83,"l":14.64,"c":14.74,"v":222475},{"d":"1989-12-15","o":14.69,"h":14.74,"l":14.45,"c":14.55,"v":438376},{"d":"1989-12-18","o":14.59,"h":14.64,"l":14.16,"c":14.31,"v":289270},{"d":"1989-12-19","o":14.4,"h":14.45,"l":14.21,"c":14.31,"v":160151},{"d":"1989-12-20","o":14.31,"h":14.36,"l":14.21,"c":14.36,"v":170670},{"d":"1989-12-21","o":14.4,"h":14.4,"l":14.21,"c":14.4,"v":401034},{"d":"1989-12-22","o":14.5,"h":14.69,"l":14.36,"c":14.69,"v":173562},{"d":"1989-12-26","o":14.59,"h":15.02,"l":14.5,"c":14.93,"v":198545},{"d":"1989-12-27","o":14.88,"h":15.16,"l":14.88,"c":15.12,"v":89937},{"d":"1989-12-28","o":15.02,"h":15.12,"l":14.74,"c":14.83,"v":248510},{"d":"1989-12-29","o":14.78,"h":15.21,"l":14.74,"c":15.21,"v":284537},{"d":"1990-01-02","o":15.07,"h":15.12,"l":14.83,"c":14.93,"v":471774},{"d":"1990-01-03","o":15.07,"h":15.12,"l":14.88,"c":14.93,"v":219583},{"d":"1990-01-04","o":14.97,"h":15.02,"l":14.5,"c":14.83,"v":270862},{"d":"1990-01-05","o":14.64,"h":14.78,"l":14.45,"c":14.45,"v":465199},{"d":"1990-01-08","o":14.5,"h":14.74,"l":14.45,"c":14.64,"v":87044},{"d":"1990-01-09","o":14.64,"h":14.83,"l":14.64,"c":14.64,"v":297686},{"d":"1990-01-10","o":14.64,"h":14.83,"l":14.59,"c":14.59,"v":506486},{"d":"1990-01-11","o":14.78,"h":14.97,"l":14.74,"c":14.78,"v":675841},{"d":"1990-01-12","o":14.88,"h":14.93,"l":14.64,"c":14.74,"v":376577},{"d":"1990-01-15","o":14.74,"h":14.83,"l":14.5,"c":14.83,"v":155680},{"d":"1990-01-16","o":14.74,"h":14.93,"l":14.64,"c":14.88,"v":115182},{"d":"1990-01-17","o":14.74,"h":14.88,"l":14.64,"c":14.69,"v":312938},{"d":"1990-01-18","o":14.59,"h":14.74,"l":14.45,"c":14.74,"v":199860},{"d":"1990-01-19","o":14.74,"h":14.83,"l":14.64,"c":14.64,"v":339761},{"d":"1990-01-22","o":14.74,"h":14.78,"l":14.16,"c":14.26,"v":260080},{"d":"1990-01-23","o":14.26,"h":14.36,"l":14.16,"c":14.21,"v":600368},{"d":"1990-01-24","o":13.88,"h":13.93,"l":13.59,"c":13.93,"v":313990},{"d":"1990-01-25","o":13.93,"h":13.93,"l":13.55,"c":13.59,"v":437587},{"d":"1990-01-26","o":13.59,"h":13.69,"l":13.5,"c":13.69,"v":260080},{"d":"1990-01-29","o":13.69,"h":13.74,"l":13.5,"c":13.59,"v":153576},{"d":"1990-01-30","o":13.55,"h":13.74,"l":13.45,"c":13.64,"v":277437},{"d":"1990-01-31","o":13.64,"h":14.07,"l":13.59,"c":14.07,"v":277174},{"d":"1990-02-01","o":14.07,"h":14.07,"l":13.78,"c":13.97,"v":124649},{"d":"1990-02-02","o":14.07,"h":14.16,"l":13.97,"c":14.16,"v":63377},{"d":"1990-02-05","o":14.07,"h":14.12,"l":13.83,"c":13.97,"v":76525},{"d":"1990-02-06","o":14.07,"h":14.07,"l":13.83,"c":14.02,"v":194337},{"d":"1990-02-07","o":13.88,"h":14.02,"l":13.78,"c":13.93,"v":85203},{"d":"1990-02-08","o":14.07,"h":14.12,"l":13.93,"c":13.93,"v":301367},{"d":"1990-02-09","o":14.02,"h":14.12,"l":13.83,"c":14.07,"v":873334},{"d":"1990-02-12","o":14.07,"h":14.07,"l":13.88,"c":13.93,"v":122808},{"d":"1990-02-13","o":13.88,"h":14.02,"l":13.78,"c":13.97,"v":240357},{"d":"1990-02-14","o":14.02,"h":14.02,"l":13.74,"c":13.93,"v":72055},{"d":"1990-02-15","o":13.93,"h":14.02,"l":13.83,"c":13.93,"v":230627},{"d":"1990-02-16","o":14.02,"h":14.02,"l":13.78,"c":13.88,"v":222738},{"d":"1990-02-20","o":13.69,"h":13.69,"l":13.55,"c":13.59,"v":188552},{"d":"1990-02-21","o":13.45,"h":13.83,"l":13.45,"c":13.74,"v":185396},{"d":"1990-02-22","o":13.78,"h":13.78,"l":13.4,"c":13.5,"v":264025},{"d":"1990-02-23","o":13.45,"h":13.55,"l":13.36,"c":13.5,"v":181451},{"d":"1990-02-26","o":13.5,"h":13.74,"l":13.5,"c":13.55,"v":203541},{"d":"1990-02-27","o":13.69,"h":13.74,"l":13.64,"c":13.69,"v":389726},{"d":"1990-02-28","o":13.69,"h":13.93,"l":13.69,"c":13.83,"v":361325},{"d":"1990-03-01","o":13.74,"h":13.88,"l":13.69,"c":13.74,"v":247721},{"d":"1990-03-02","o":13.64,"h":13.64,"l":13.31,"c":13.5,"v":189078},{"d":"1990-03-05","o":13.5,"h":13.64,"l":13.36,"c":13.4,"v":163043},{"d":"1990-03-06","o":13.36,"h":13.69,"l":13.31,"c":13.69,"v":103611},{"d":"1990-03-07","o":13.69,"h":13.74,"l":13.59,"c":13.64,"v":95459},{"d":"1990-03-08","o":13.74,"h":13.74,"l":13.5,"c":13.55,"v":166725},{"d":"1990-03-09","o":13.59,"h":13.59,"l":13.36,"c":13.4,"v":342391},{"d":"1990-03-12","o":13.4,"h":13.4,"l":13.26,"c":13.31,"v":221686},{"d":"1990-03-13","o":13.21,"h":13.21,"l":13.12,"c":13.12,"v":266918},{"d":"1990-03-14","o":13.12,"h":13.36,"l":12.93,"c":13.26,"v":781556},{"d":"1990-03-15","o":13.26,"h":13.69,"l":13.26,"c":13.59,"v":460729},{"d":"1990-03-16","o":13.97,"h":13.97,"l":13.78,"c":13.88,"v":341602},{"d":"1990-03-19","o":13.78,"h":13.83,"l":13.59,"c":13.74,"v":164621},{"d":"1990-03-20","o":13.74,"h":13.74,"l":13.55,"c":13.55,"v":254821},{"d":"1990-03-21","o":13.59,"h":13.74,"l":13.45,"c":13.45,"v":773141},{"d":"1990-03-22","o":13.45,"h":13.5,"l":13.36,"c":13.45,"v":524894},{"d":"1990-03-23","o":13.4,"h":13.69,"l":13.4,"c":13.5,"v":216953},{"d":"1990-03-26","o":13.69,"h":13.69,"l":13.55,"c":13.69,"v":271651},{"d":"1990-03-27","o":13.78,"h":13.88,"l":13.69,"c":13.83,"v":196704},{"d":"1990-03-28","o":14.07,"h":14.21,"l":13.88,"c":14.02,"v":360273},{"d":"1990-03-29","o":14.12,"h":14.21,"l":14.02,"c":14.07,"v":300315},{"d":"1990-03-30","o":14.07,"h":14.12,"l":13.97,"c":14.07,"v":107556},{"d":"1990-04-02","o":13.88,"h":13.97,"l":13.78,"c":13.97,"v":183555},{"d":"1990-04-03","o":13.88,"h":14.02,"l":13.78,"c":13.93,"v":230627},{"d":"1990-04-04","o":13.93,"h":13.93,"l":13.69,"c":13.69,"v":385256},{"d":"1990-04-05","o":13.74,"h":13.88,"l":13.59,"c":13.64,"v":232468},{"d":"1990-04-06","o":13.69,"h":13.74,"l":13.45,"c":13.55,"v":297686},{"d":"1990-04-09","o":13.55,"h":13.64,"l":13.5,"c":13.5,"v":230890},{"d":"1990-04-10","o":13.59,"h":13.69,"l":13.55,"c":13.59,"v":124649},{"d":"1990-04-11","o":13.59,"h":13.93,"l":13.59,"c":13.93,"v":553821},{"d":"1990-04-12","o":14.02,"h":14.12,"l":13.93,"c":14.07,"v":244302},{"d":"1990-04-16","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":136220},{"d":"1990-04-17","o":13.83,"h":13.97,"l":13.69,"c":13.97,"v":181714},{"d":"1990-04-18","o":14.02,"h":14.07,"l":13.88,"c":13.88,"v":404190},{"d":"1990-04-19","o":13.78,"h":13.93,"l":13.69,"c":13.93,"v":280329},{"d":"1990-04-20","o":13.93,"h":13.93,"l":13.69,"c":13.69,"v":378944},{"d":"1990-04-23","o":13.69,"h":13.74,"l":13.5,"c":13.5,"v":225894},{"d":"1990-04-24","o":13.55,"h":13.59,"l":13.45,"c":13.45,"v":156206},{"d":"1990-04-25","o":13.55,"h":13.64,"l":13.45,"c":13.45,"v":494389},{"d":"1990-04-26","o":13.5,"h":13.55,"l":13.21,"c":13.36,"v":183292},{"d":"1990-04-27","o":13.31,"h":13.5,"l":13.17,"c":13.17,"v":254032},{"d":"1990-04-30","o":13.17,"h":13.17,"l":12.88,"c":12.93,"v":569600},{"d":"1990-05-01","o":13.02,"h":13.31,"l":12.93,"c":13.26,"v":148317},{"d":"1990-05-02","o":13.31,"h":13.31,"l":13.12,"c":13.31,"v":103611},{"d":"1990-05-03","o":13.36,"h":13.36,"l":13.17,"c":13.17,"v":124912},{"d":"1990-05-04","o":13.07,"h":13.26,"l":13.07,"c":13.26,"v":327927},{"d":"1990-05-07","o":13.36,"h":13.45,"l":13.31,"c":13.31,"v":348176},{"d":"1990-05-08","o":13.4,"h":13.4,"l":13.21,"c":13.36,"v":300315},{"d":"1990-05-09","o":13.45,"h":13.69,"l":13.36,"c":13.69,"v":326350},{"d":"1990-05-10","o":13.74,"h":14.02,"l":13.74,"c":14.02,"v":146213},{"d":"1990-05-11","o":13.97,"h":14.21,"l":13.74,"c":14.12,"v":136483},{"d":"1990-05-14","o":14.02,"h":14.21,"l":13.93,"c":13.97,"v":221160},{"d":"1990-05-15","o":13.97,"h":14.16,"l":13.97,"c":14.12,"v":179611},{"d":"1990-05-16","o":14.02,"h":14.21,"l":14.02,"c":14.21,"v":312938},{"d":"1990-05-17","o":14.16,"h":14.36,"l":14.16,"c":14.21,"v":194863},{"d":"1990-05-18","o":14.16,"h":14.21,"l":13.93,"c":14.16,"v":127016},{"d":"1990-05-21","o":14.07,"h":14.5,"l":14.02,"c":14.5,"v":108608},{"d":"1990-05-22","o":14.59,"h":14.78,"l":14.45,"c":14.59,"v":112552},{"d":"1990-05-23","o":14.64,"h":14.74,"l":14.5,"c":14.74,"v":407608},{"d":"1990-05-24","o":14.74,"h":14.97,"l":14.74,"c":14.93,"v":390252},{"d":"1990-05-25","o":14.83,"h":15.12,"l":14.83,"c":14.93,"v":433906},{"d":"1990-05-29","o":14.97,"h":15.16,"l":14.97,"c":15.16,"v":205908},{"d":"1990-05-30","o":15.21,"h":15.26,"l":15.07,"c":15.07,"v":329768},{"d":"1990-05-31","o":14.64,"h":14.78,"l":14.36,"c":14.59,"v":1377190},{"d":"1990-06-01","o":14.55,"h":14.59,"l":14.26,"c":14.31,"v":578541},{"d":"1990-06-04","o":14.26,"h":14.26,"l":13.88,"c":13.88,"v":660851},{"d":"1990-06-05","o":13.88,"h":13.88,"l":13.78,"c":13.78,"v":671107},{"d":"1990-06-06","o":13.78,"h":13.78,"l":13.59,"c":13.69,"v":597475},{"d":"1990-06-07","o":13.74,"h":13.78,"l":13.69,"c":13.69,"v":687412},{"d":"1990-06-08","o":13.69,"h":13.78,"l":13.59,"c":13.69,"v":286904},{"d":"1990-06-11","o":13.69,"h":13.88,"l":13.69,"c":13.88,"v":492286},{"d":"1990-06-12","o":13.93,"h":14.07,"l":13.88,"c":14.07,"v":209590},{"d":"1990-06-13","o":14.07,"h":14.07,"l":13.88,"c":13.93,"v":64954},{"d":"1990-06-14","o":13.88,"h":14.02,"l":13.83,"c":13.97,"v":194074},{"d":"1990-06-15","o":13.88,"h":14.07,"l":13.88,"c":13.93,"v":263499},{"d":"1990-06-18","o":13.93,"h":13.97,"l":13.69,"c":13.74,"v":137272},{"d":"1990-06-19","o":13.74,"h":13.97,"l":13.74,"c":13.97,"v":353173},{"d":"1990-06-20","o":13.97,"h":14.02,"l":13.88,"c":13.93,"v":123597},{"d":"1990-06-21","o":14.16,"h":14.36,"l":14.02,"c":14.02,"v":319249},{"d":"1990-06-22","o":14.12,"h":14.12,"l":13.97,"c":13.97,"v":295056},{"d":"1990-06-25","o":13.97,"h":14.02,"l":13.64,"c":13.69,"v":376315},{"d":"1990-06-26","o":13.74,"h":13.78,"l":13.5,"c":13.5,"v":495441},{"d":"1990-06-27","o":13.5,"h":13.5,"l":13.26,"c":13.36,"v":428120},{"d":"1990-06-28","o":13.31,"h":13.36,"l":13.17,"c":13.21,"v":418390},{"d":"1990-06-29","o":13.17,"h":13.31,"l":13.12,"c":13.31,"v":122808},{"d":"1990-07-02","o":13.31,"h":13.55,"l":13.31,"c":13.5,"v":180137},{"d":"1990-07-03","o":13.4,"h":13.55,"l":13.36,"c":13.4,"v":91252},{"d":"1990-07-05","o":13.4,"h":13.4,"l":13.26,"c":13.26,"v":202226},{"d":"1990-07-06","o":13.31,"h":13.55,"l":13.31,"c":13.31,"v":195915},{"d":"1990-07-09","o":13.4,"h":13.45,"l":13.36,"c":13.45,"v":88096},{"d":"1990-07-10","o":13.4,"h":13.59,"l":13.4,"c":13.55,"v":168040},{"d":"1990-07-11","o":13.5,"h":13.78,"l":13.45,"c":13.74,"v":151735},{"d":"1990-07-12","o":13.93,"h":14.07,"l":13.88,"c":14.07,"v":223001},{"d":"1990-07-13","o":14.12,"h":14.31,"l":14.12,"c":14.26,"v":385782},{"d":"1990-07-16","o":14.31,"h":14.45,"l":14.26,"c":14.31,"v":604049},{"d":"1990-07-17","o":14.21,"h":14.36,"l":14.12,"c":14.36,"v":971949},{"d":"1990-07-18","o":14.31,"h":14.36,"l":13.69,"c":13.83,"v":626665},{"d":"1990-07-19","o":13.88,"h":14.02,"l":13.78,"c":13.97,"v":150684},{"d":"1990-07-20","o":14.07,"h":14.21,"l":14.02,"c":14.02,"v":491760},{"d":"1990-07-23","o":14.07,"h":14.07,"l":13.64,"c":13.69,"v":498071},{"d":"1990-07-24","o":13.69,"h":13.69,"l":13.55,"c":13.64,"v":430224},{"d":"1990-07-25","o":13.64,"h":13.64,"l":13.26,"c":13.5,"v":672159},{"d":"1990-07-26","o":13.55,"h":13.64,"l":13.4,"c":13.5,"v":474929},{"d":"1990-07-27","o":13.59,"h":13.59,"l":13.17,"c":13.21,"v":415235},{"d":"1990-07-30","o":13.17,"h":13.21,"l":12.55,"c":12.79,"v":1730100},{"d":"1990-07-31","o":12.79,"h":12.83,"l":12.64,"c":12.74,"v":698983},{"d":"1990-08-01","o":12.74,"h":12.93,"l":12.74,"c":12.88,"v":700823},{"d":"1990-08-02","o":12.93,"h":12.93,"l":12.26,"c":12.26,"v":1290935},{"d":"1990-08-03","o":12.26,"h":12.26,"l":11.6,"c":11.84,"v":1740619},{"d":"1990-08-06","o":11.74,"h":11.84,"l":11.65,"c":11.69,"v":507538},{"d":"1990-08-07","o":11.74,"h":11.84,"l":11.55,"c":11.84,"v":642969},{"d":"1990-08-08","o":11.79,"h":12.36,"l":11.79,"c":12.26,"v":1466864},{"d":"1990-08-09","o":12.22,"h":12.31,"l":12.22,"c":12.26,"v":692934},{"d":"1990-08-10","o":12.26,"h":12.26,"l":12.07,"c":12.22,"v":431539},{"d":"1990-08-13","o":12.07,"h":12.36,"l":12.03,"c":12.31,"v":520161},{"d":"1990-08-14","o":12.31,"h":12.74,"l":12.22,"c":12.64,"v":292426},{"d":"1990-08-15","o":12.79,"h":12.83,"l":12.55,"c":12.6,"v":435746},{"d":"1990-08-16","o":12.55,"h":12.55,"l":12.41,"c":12.5,"v":285326},{"d":"1990-08-17","o":12.22,"h":12.31,"l":12.03,"c":12.07,"v":368688},{"d":"1990-08-20","o":12.07,"h":12.07,"l":11.93,"c":12.03,"v":555136},{"d":"1990-08-21","o":12.17,"h":12.22,"l":11.98,"c":12.12,"v":794705},{"d":"1990-08-22","o":12.26,"h":12.31,"l":12.03,"c":12.07,"v":304523},{"d":"1990-08-23","o":12.17,"h":12.26,"l":11.79,"c":11.88,"v":2026208},{"d":"1990-08-24","o":11.98,"h":12.12,"l":11.93,"c":11.98,"v":452051},{"d":"1990-08-27","o":12.17,"h":12.31,"l":12.03,"c":12.12,"v":300841},{"d":"1990-08-28","o":12.12,"h":12.22,"l":12.03,"c":12.12,"v":241935},{"d":"1990-08-29","o":12.07,"h":12.26,"l":12.03,"c":12.17,"v":134905},{"d":"1990-08-30","o":12.26,"h":12.45,"l":12.17,"c":12.36,"v":426805},{"d":"1990-08-31","o":12.36,"h":12.55,"l":12.36,"c":12.55,"v":222212},{"d":"1990-09-04","o":12.64,"h":12.69,"l":12.41,"c":12.5,"v":269021},{"d":"1990-09-05","o":12.5,"h":12.69,"l":12.5,"c":12.64,"v":290848},{"d":"1990-09-06","o":12.64,"h":12.83,"l":12.64,"c":12.74,"v":272703},{"d":"1990-09-07","o":12.69,"h":12.74,"l":12.64,"c":12.69,"v":168566},{"d":"1990-09-10","o":12.79,"h":12.83,"l":12.69,"c":12.79,"v":156206},{"d":"1990-09-11","o":12.69,"h":12.74,"l":12.55,"c":12.69,"v":169092},{"d":"1990-09-12","o":12.74,"h":12.74,"l":12.55,"c":12.69,"v":326087},{"d":"1990-09-13","o":12.69,"h":12.93,"l":12.64,"c":12.93,"v":342128},{"d":"1990-09-14","o":12.93,"h":12.93,"l":12.69,"c":12.79,"v":255347},{"d":"1990-09-17","o":12.74,"h":12.74,"l":12.5,"c":12.5,"v":245354},{"d":"1990-09-18","o":12.41,"h":12.41,"l":12.26,"c":12.36,"v":195126},{"d":"1990-09-19","o":12.36,"h":12.5,"l":12.03,"c":12.03,"v":275859},{"d":"1990-09-20","o":12.03,"h":12.03,"l":11.69,"c":11.69,"v":145950},{"d":"1990-09-21","o":11.79,"h":11.79,"l":11.5,"c":11.69,"v":322142},{"d":"1990-09-24","o":11.79,"h":11.84,"l":11.65,"c":11.74,"v":44442},{"d":"1990-09-25","o":11.6,"h":11.84,"l":11.55,"c":11.84,"v":44968},{"d":"1990-09-26","o":11.84,"h":11.84,"l":11.6,"c":11.69,"v":32609},{"d":"1990-09-27","o":11.74,"h":11.84,"l":11.41,"c":11.41,"v":248773},{"d":"1990-09-28","o":11.41,"h":11.69,"l":11.27,"c":11.69,"v":310045},{"d":"1990-10-01","o":11.79,"h":12.12,"l":11.6,"c":12.12,"v":372633},{"d":"1990-10-02","o":12.26,"h":12.26,"l":12.07,"c":12.07,"v":258503},{"d":"1990-10-03","o":12.07,"h":12.07,"l":11.88,"c":11.88,"v":151735},{"d":"1990-10-04","o":11.88,"h":11.93,"l":11.69,"c":11.88,"v":126753},{"d":"1990-10-05","o":11.74,"h":12.07,"l":11.65,"c":11.93,"v":170144},{"d":"1990-10-08","o":12.03,"h":12.07,"l":11.93,"c":11.93,"v":68110},{"d":"1990-10-09","o":11.93,"h":11.93,"l":11.6,"c":11.6,"v":133327},{"d":"1990-10-10","o":11.6,"h":11.6,"l":11.36,"c":11.41,"v":88096},{"d":"1990-10-11","o":11.22,"h":11.22,"l":10.89,"c":10.89,"v":185922},{"d":"1990-10-12","o":10.93,"h":11.5,"l":10.89,"c":11.41,"v":101245},{"d":"1990-10-15","o":11.5,"h":11.6,"l":11.12,"c":11.22,"v":289533},{"d":"1990-10-16","o":11.12,"h":11.27,"l":10.98,"c":11.03,"v":94407},{"d":"1990-10-17","o":10.98,"h":11.22,"l":10.93,"c":11.03,"v":99141},{"d":"1990-10-18","o":11.08,"h":11.12,"l":10.93,"c":11.12,"v":403664},{"d":"1990-10-19","o":11.17,"h":11.46,"l":11.17,"c":11.31,"v":335554},{"d":"1990-10-22","o":11.17,"h":11.31,"l":10.98,"c":11.22,"v":369214},{"d":"1990-10-23","o":11.08,"h":11.08,"l":10.89,"c":10.98,"v":120705},{"d":"1990-10-24","o":11.08,"h":11.08,"l":10.84,"c":10.84,"v":350017},{"d":"1990-10-25","o":10.7,"h":10.79,"l":10.65,"c":10.65,"v":97300},{"d":"1990-10-26","o":10.65,"h":10.65,"l":10.27,"c":10.27,"v":123597},{"d":"1990-10-29","o":10.36,"h":10.5,"l":10.03,"c":10.03,"v":279277},{"d":"1990-10-30","o":10.03,"h":10.46,"l":10.03,"c":10.46,"v":200648},{"d":"1990-10-31","o":10.55,"h":10.65,"l":10.5,"c":10.55,"v":226946},{"d":"1990-11-01","o":10.65,"h":10.98,"l":10.65,"c":10.98,"v":399193},{"d":"1990-11-02","o":10.98,"h":11.03,"l":10.93,"c":10.98,"v":214586},{"d":"1990-11-05","o":10.89,"h":11.08,"l":10.89,"c":11.08,"v":320038},{"d":"1990-11-06","o":11.08,"h":11.31,"l":11.08,"c":11.12,"v":198545},{"d":"1990-11-07","o":11.12,"h":11.17,"l":11.03,"c":11.03,"v":1282783},{"d":"1990-11-08","o":11.03,"h":11.12,"l":10.93,"c":11.08,"v":257977},{"d":"1990-11-09","o":11.17,"h":11.22,"l":11.03,"c":11.12,"v":52858},{"d":"1990-11-12","o":11.08,"h":11.17,"l":11.03,"c":11.03,"v":268233},{"d":"1990-11-13","o":11.08,"h":11.08,"l":10.98,"c":11.03,"v":857292},{"d":"1990-11-14","o":10.84,"h":11.08,"l":10.84,"c":11.03,"v":370003},{"d":"1990-11-15","o":10.93,"h":10.93,"l":10.89,"c":10.89,"v":326087},{"d":"1990-11-16","o":10.89,"h":10.98,"l":10.89,"c":10.93,"v":338972},{"d":"1990-11-19","o":10.93,"h":10.98,"l":10.84,"c":10.89,"v":420231},{"d":"1990-11-20","o":10.89,"h":10.89,"l":10.74,"c":10.74,"v":272440},{"d":"1990-11-21","o":10.74,"h":10.79,"l":10.46,"c":10.65,"v":252980},{"d":"1990-11-23","o":10.74,"h":10.74,"l":10.55,"c":10.6,"v":16304},{"d":"1990-11-26","o":10.41,"h":10.74,"l":10.36,"c":10.74,"v":208275},{"d":"1990-11-27","o":10.65,"h":10.98,"l":10.65,"c":10.98,"v":166725},{"d":"1990-11-28","o":11.03,"h":11.08,"l":10.84,"c":10.84,"v":41024},{"d":"1990-11-29","o":10.74,"h":11.12,"l":10.74,"c":11.03,"v":145424},{"d":"1990-11-30","o":11.12,"h":11.41,"l":11.08,"c":11.36,"v":156469},{"d":"1990-12-03","o":11.46,"h":11.55,"l":11.41,"c":11.46,"v":228524},{"d":"1990-12-04","o":11.46,"h":11.46,"l":11.03,"c":11.17,"v":335028},{"d":"1990-12-05","o":11.08,"h":11.17,"l":10.98,"c":11.17,"v":120179},{"d":"1990-12-06","o":11.22,"h":11.22,"l":11.03,"c":11.12,"v":152524},{"d":"1990-12-07","o":11.12,"h":11.31,"l":11.03,"c":11.12,"v":95985},{"d":"1990-12-10","o":11.08,"h":11.17,"l":11.03,"c":11.17,"v":177244},{"d":"1990-12-11","o":11.08,"h":11.17,"l":11.03,"c":11.03,"v":66006},{"d":"1990-12-12","o":11.03,"h":11.31,"l":11.03,"c":11.22,"v":488341},{"d":"1990-12-13","o":11.22,"h":11.36,"l":11.22,"c":11.22,"v":110449},{"d":"1990-12-14","o":11.17,"h":11.22,"l":11.08,"c":11.22,"v":56802},{"d":"1990-12-17","o":11.12,"h":11.22,"l":11.12,"c":11.17,"v":137272},{"d":"1990-12-18","o":11.08,"h":11.22,"l":11.03,"c":11.08,"v":75736},{"d":"1990-12-19","o":11.08,"h":11.12,"l":10.55,"c":10.65,"v":343969},{"d":"1990-12-20","o":10.55,"h":10.84,"l":10.5,"c":10.84,"v":115708},{"d":"1990-12-21","o":10.84,"h":10.84,"l":10.6,"c":10.7,"v":279014},{"d":"1990-12-24","o":10.65,"h":10.65,"l":10.46,"c":10.6,"v":271125},{"d":"1990-12-26","o":10.55,"h":10.65,"l":10.5,"c":10.5,"v":44968},{"d":"1990-12-27","o":10.55,"h":10.55,"l":10.31,"c":10.31,"v":101771},{"d":"1990-12-28","o":10.31,"h":10.31,"l":10.22,"c":10.31,"v":144898},{"d":"1990-12-31","o":10.46,"h":10.55,"l":10.31,"c":10.36,"v":155943},{"d":"1991-01-02","o":10.5,"h":10.5,"l":10.08,"c":10.08,"v":385782},{"d":"1991-01-03","o":10.08,"h":10.17,"l":9.93,"c":10.12,"v":128068},{"d":"1991-01-04","o":10.12,"h":10.55,"l":10.12,"c":10.36,"v":190918},{"d":"1991-01-07","o":10.27,"h":10.41,"l":10.17,"c":10.27,"v":207223},{"d":"1991-01-08","o":10.22,"h":10.5,"l":10.22,"c":10.41,"v":95459},{"d":"1991-01-09","o":10.6,"h":10.93,"l":10.46,"c":10.46,"v":297160},{"d":"1991-01-10","o":10.6,"h":10.6,"l":10.41,"c":10.55,"v":54435},{"d":"1991-01-11","o":10.5,"h":10.7,"l":10.5,"c":10.7,"v":165147},{"d":"1991-01-14","o":10.6,"h":10.65,"l":10.5,"c":10.65,"v":187237},{"d":"1991-01-15","o":10.7,"h":11.03,"l":10.65,"c":11.03,"v":285589},{"d":"1991-01-16","o":10.93,"h":10.98,"l":10.74,"c":10.79,"v":94670},{"d":"1991-01-17","o":10.93,"h":11.27,"l":10.93,"c":11.27,"v":243513},{"d":"1991-01-18","o":11.27,"h":11.79,"l":11.27,"c":11.69,"v":312675},{"d":"1991-01-21","o":11.6,"h":11.69,"l":11.46,"c":11.6,"v":149895},{"d":"1991-01-22","o":11.5,"h":11.6,"l":11.46,"c":11.55,"v":68899},{"d":"1991-01-23","o":11.22,"h":11.6,"l":11.17,"c":11.6,"v":357380},{"d":"1991-01-24","o":11.5,"h":11.55,"l":11.36,"c":11.41,"v":197493},{"d":"1991-01-25","o":11.36,"h":11.36,"l":11.12,"c":11.22,"v":313464},{"d":"1991-01-28","o":11.17,"h":11.17,"l":11.03,"c":11.03,"v":180137},{"d":"1991-01-29","o":10.89,"h":11.03,"l":10.79,"c":11.03,"v":227735},{"d":"1991-01-30","o":10.93,"h":11.41,"l":10.93,"c":11.31,"v":331609},{"d":"1991-01-31","o":11.31,"h":11.41,"l":11.27,"c":11.41,"v":561974},{"d":"1991-02-01","o":11.36,"h":11.36,"l":11.12,"c":11.22,"v":511220},{"d":"1991-02-04","o":11.17,"h":11.36,"l":11.12,"c":11.36,"v":418127},{"d":"1991-02-05","o":11.36,"h":11.41,"l":11.22,"c":11.41,"v":129120},{"d":"1991-02-06","o":11.41,"h":11.88,"l":11.31,"c":11.88,"v":357380},{"d":"1991-02-07","o":11.98,"h":12.31,"l":11.79,"c":11.88,"v":250087},{"d":"1991-02-08","o":11.79,"h":11.93,"l":11.79,"c":11.93,"v":79944},{"d":"1991-02-11","o":11.98,"h":12.22,"l":11.98,"c":12.12,"v":431539},{"d":"1991-02-12","o":12.03,"h":12.17,"l":11.5,"c":11.5,"v":337394},{"d":"1991-02-13","o":11.55,"h":11.6,"l":11.31,"c":11.6,"v":535413},{"d":"1991-02-14","o":11.6,"h":11.65,"l":10.93,"c":11.03,"v":320564},{"d":"1991-02-15","o":10.89,"h":11.22,"l":10.89,"c":11.22,"v":194074},{"d":"1991-02-19","o":11.17,"h":11.41,"l":11.08,"c":11.41,"v":386570},{"d":"1991-02-20","o":11.5,"h":11.88,"l":11.36,"c":11.74,"v":193811},{"d":"1991-02-21","o":11.74,"h":11.84,"l":11.65,"c":11.84,"v":191444},{"d":"1991-02-22","o":11.84,"h":12.07,"l":11.79,"c":11.84,"v":143320},{"d":"1991-02-25","o":12.03,"h":12.03,"l":11.79,"c":11.88,"v":156469},{"d":"1991-02-26","o":11.79,"h":11.84,"l":11.69,"c":11.74,"v":378944},{"d":"1991-02-27","o":11.84,"h":12.07,"l":11.79,"c":12.03,"v":305049},{"d":"1991-02-28","o":12.07,"h":12.93,"l":12.07,"c":12.79,"v":857029},{"d":"1991-03-01","o":12.83,"h":12.88,"l":12.64,"c":12.83,"v":497282},{"d":"1991-03-04","o":12.93,"h":13.02,"l":12.83,"c":12.98,"v":434169},{"d":"1991-03-05","o":12.98,"h":13.12,"l":12.79,"c":13.02,"v":758940},{"d":"1991-03-06","o":13.07,"h":13.07,"l":12.79,"c":13.02,"v":586167},{"d":"1991-03-07","o":12.93,"h":12.98,"l":12.74,"c":12.79,"v":1133151},{"d":"1991-03-08","o":12.83,"h":12.83,"l":12.6,"c":12.6,"v":261921},{"d":"1991-03-11","o":12.55,"h":12.64,"l":12.22,"c":12.31,"v":554084},{"d":"1991-03-12","o":12.36,"h":12.41,"l":12.17,"c":12.17,"v":305049},{"d":"1991-03-13","o":12.17,"h":12.5,"l":12.17,"c":12.45,"v":72581},{"d":"1991-03-14","o":12.45,"h":12.45,"l":12.26,"c":12.31,"v":184607},{"d":"1991-03-15","o":12.22,"h":12.41,"l":12.22,"c":12.41,"v":416812},{"d":"1991-03-18","o":12.31,"h":12.36,"l":12.26,"c":12.31,"v":58117},{"d":"1991-03-19","o":12.22,"h":12.31,"l":12.03,"c":12.07,"v":163832},{"d":"1991-03-20","o":12.07,"h":12.22,"l":12.03,"c":12.03,"v":212219},{"d":"1991-03-21","o":12.07,"h":12.22,"l":12.03,"c":12.03,"v":106241},{"d":"1991-03-22","o":12.07,"h":12.17,"l":11.98,"c":12.03,"v":124649},{"d":"1991-03-25","o":12.17,"h":12.17,"l":11.98,"c":12.03,"v":70477},{"d":"1991-03-26","o":12.03,"h":12.03,"l":11.93,"c":11.98,"v":119127},{"d":"1991-03-27","o":11.98,"h":12.03,"l":11.74,"c":11.79,"v":399719},{"d":"1991-03-28","o":11.88,"h":11.93,"l":11.74,"c":11.74,"v":134379},{"d":"1991-04-01","o":11.74,"h":11.79,"l":11.36,"c":11.41,"v":361588},{"d":"1991-04-02","o":11.46,"h":11.46,"l":11.17,"c":11.36,"v":299263},{"d":"1991-04-03","o":11.46,"h":11.65,"l":11.41,"c":11.55,"v":512535},{"d":"1991-04-04","o":11.65,"h":11.98,"l":11.5,"c":11.98,"v":425228},{"d":"1991-04-05","o":12.12,"h":12.17,"l":11.84,"c":12.03,"v":311886},{"d":"1991-04-08","o":12.03,"h":12.03,"l":11.6,"c":11.93,"v":311097},{"d":"1991-04-09","o":12.03,"h":12.17,"l":11.98,"c":12.03,"v":196441},{"d":"1991-04-10","o":12.07,"h":12.22,"l":11.93,"c":12.07,"v":321353},{"d":"1991-04-11","o":12.07,"h":12.36,"l":12.07,"c":12.26,"v":223264},{"d":"1991-04-12","o":12.36,"h":12.41,"l":12.17,"c":12.26,"v":177507},{"d":"1991-04-15","o":12.41,"h":12.5,"l":12.17,"c":12.41,"v":121757},{"d":"1991-04-16","o":12.45,"h":12.74,"l":12.41,"c":12.74,"v":351069},{"d":"1991-04-17","o":12.83,"h":12.93,"l":12.74,"c":12.74,"v":382889},{"d":"1991-04-18","o":12.6,"h":12.64,"l":12.31,"c":12.45,"v":285589},{"d":"1991-04-19","o":12.55,"h":12.64,"l":12.45,"c":12.5,"v":182766},{"d":"1991-04-22","o":12.55,"h":13.12,"l":12.55,"c":13.12,"v":570652},{"d":"1991-04-23","o":13.26,"h":13.4,"l":12.88,"c":12.98,"v":532784},{"d":"1991-04-24","o":13.02,"h":13.02,"l":12.83,"c":12.93,"v":403401},{"d":"1991-04-25","o":12.98,"h":12.98,"l":12.79,"c":12.83,"v":325561},{"d":"1991-04-26","o":12.88,"h":12.98,"l":12.79,"c":12.93,"v":540936},{"d":"1991-04-29","o":12.88,"h":12.98,"l":12.69,"c":12.74,"v":555136},{"d":"1991-04-30","o":12.83,"h":12.93,"l":12.64,"c":12.74,"v":529102},{"d":"1991-05-01","o":12.69,"h":12.88,"l":12.64,"c":12.88,"v":358432},{"d":"1991-05-02","o":12.93,"h":12.93,"l":12.83,"c":12.88,"v":369477},{"d":"1991-05-03","o":12.98,"h":12.98,"l":12.74,"c":12.83,"v":46020},{"d":"1991-05-06","o":12.93,"h":12.93,"l":12.74,"c":12.83,"v":138061},{"d":"1991-05-07","o":12.88,"h":12.88,"l":12.69,"c":12.74,"v":274807},{"d":"1991-05-08","o":12.79,"h":12.88,"l":12.69,"c":12.83,"v":107293},{"d":"1991-05-09","o":12.88,"h":12.93,"l":12.79,"c":12.93,"v":259817},{"d":"1991-05-10","o":12.83,"h":12.88,"l":12.36,"c":12.45,"v":104137},{"d":"1991-05-13","o":12.5,"h":12.64,"l":12.45,"c":12.64,"v":93092},{"d":"1991-05-14","o":12.74,"h":12.74,"l":12.17,"c":12.17,"v":216427},{"d":"1991-05-15","o":12.22,"h":12.36,"l":12.07,"c":12.31,"v":305575},{"d":"1991-05-16","o":12.41,"h":12.41,"l":12.26,"c":12.26,"v":275859},{"d":"1991-05-17","o":12.31,"h":12.31,"l":12.07,"c":12.22,"v":108345},{"d":"1991-05-20","o":12.22,"h":12.26,"l":11.93,"c":11.93,"v":251402},{"d":"1991-05-21","o":11.93,"h":12.03,"l":11.79,"c":11.88,"v":101508},{"d":"1991-05-22","o":11.84,"h":11.84,"l":11.6,"c":11.6,"v":225105},{"d":"1991-05-23","o":11.6,"h":11.79,"l":11.55,"c":11.79,"v":356066},{"d":"1991-05-24","o":11.84,"h":12.12,"l":11.79,"c":12.03,"v":250876},{"d":"1991-05-28","o":12.03,"h":12.26,"l":11.98,"c":12.26,"v":205645},{"d":"1991-05-29","o":12.17,"h":12.41,"l":12.17,"c":12.36,"v":263499},{"d":"1991-05-30","o":12.36,"h":12.36,"l":12.12,"c":12.26,"v":265077},{"d":"1991-05-31","o":12.36,"h":12.36,"l":12.22,"c":12.36,"v":127279},{"d":"1991-06-03","o":12.36,"h":12.41,"l":12.36,"c":12.41,"v":151473},{"d":"1991-06-04","o":12.31,"h":12.36,"l":12.31,"c":12.36,"v":93092},{"d":"1991-06-05","o":12.36,"h":12.36,"l":12.31,"c":12.36,"v":97563},{"d":"1991-06-06","o":12.36,"h":12.36,"l":12.17,"c":12.17,"v":98878},{"d":"1991-06-07","o":12.03,"h":12.17,"l":11.79,"c":11.79,"v":388411},{"d":"1991-06-10","o":11.79,"h":11.98,"l":11.69,"c":11.84,"v":299526},{"d":"1991-06-11","o":11.93,"h":12.12,"l":11.93,"c":11.98,"v":201700},{"d":"1991-06-12","o":11.98,"h":11.98,"l":11.74,"c":11.84,"v":333450},{"d":"1991-06-13","o":11.84,"h":12.03,"l":11.84,"c":12.03,"v":115182},{"d":"1991-06-14","o":12.03,"h":12.26,"l":11.93,"c":12.26,"v":231153},{"d":"1991-06-17","o":12.41,"h":12.5,"l":12.31,"c":12.31,"v":296371},{"d":"1991-06-18","o":12.36,"h":12.36,"l":11.79,"c":11.93,"v":316883},{"d":"1991-06-19","o":11.69,"h":11.88,"l":11.69,"c":11.84,"v":361588},{"d":"1991-06-20","o":11.93,"h":11.93,"l":11.74,"c":11.84,"v":489919},{"d":"1991-06-21","o":11.88,"h":11.98,"l":11.79,"c":11.88,"v":249561},{"d":"1991-06-24","o":11.93,"h":11.93,"l":11.65,"c":11.69,"v":100982},{"d":"1991-06-25","o":11.69,"h":11.84,"l":11.69,"c":11.84,"v":79155},{"d":"1991-06-26","o":11.84,"h":11.93,"l":11.74,"c":11.84,"v":360010},{"d":"1991-06-27","o":11.93,"h":11.93,"l":11.84,"c":11.88,"v":460466},{"d":"1991-06-28","o":11.79,"h":11.84,"l":11.41,"c":11.55,"v":215901},{"d":"1991-07-01","o":11.6,"h":11.79,"l":11.6,"c":11.65,"v":459151},{"d":"1991-07-02","o":11.65,"h":11.98,"l":11.6,"c":11.88,"v":211167},{"d":"1991-07-03","o":11.88,"h":11.88,"l":11.65,"c":11.79,"v":249299},{"d":"1991-07-05","o":11.79,"h":11.88,"l":11.69,"c":11.74,"v":93881},{"d":"1991-07-08","o":11.74,"h":11.79,"l":11.69,"c":11.79,"v":305312},{"d":"1991-07-09","o":11.74,"h":11.79,"l":11.65,"c":11.65,"v":488604},{"d":"1991-07-10","o":11.65,"h":11.79,"l":11.6,"c":11.6,"v":144635},{"d":"1991-07-11","o":11.6,"h":11.69,"l":11.55,"c":11.65,"v":133853},{"d":"1991-07-12","o":11.74,"h":11.74,"l":11.6,"c":11.69,"v":274807},{"d":"1991-07-15","o":11.65,"h":11.79,"l":11.36,"c":11.36,"v":143846},{"d":"1991-07-16","o":11.41,"h":11.41,"l":11.22,"c":11.27,"v":179874},{"d":"1991-07-17","o":11.27,"h":11.6,"l":11.27,"c":11.6,"v":288481},{"d":"1991-07-18","o":11.6,"h":11.74,"l":11.55,"c":11.55,"v":222212},{"d":"1991-07-19","o":11.6,"h":11.79,"l":11.6,"c":11.65,"v":405242},{"d":"1991-07-22","o":11.69,"h":11.79,"l":11.6,"c":11.74,"v":138324},{"d":"1991-07-23","o":11.79,"h":11.79,"l":11.6,"c":11.69,"v":199860},{"d":"1991-07-24","o":11.74,"h":11.74,"l":11.41,"c":11.6,"v":125175},{"d":"1991-07-25","o":11.69,"h":11.79,"l":11.5,"c":11.79,"v":124649},{"d":"1991-07-26","o":11.69,"h":11.69,"l":11.41,"c":11.41,"v":112027},{"d":"1991-07-29","o":11.41,"h":11.41,"l":11.17,"c":11.27,"v":98089},{"d":"1991-07-30","o":11.22,"h":11.36,"l":11.12,"c":11.36,"v":448369},{"d":"1991-07-31","o":11.5,"h":11.69,"l":11.31,"c":11.69,"v":218005},{"d":"1991-08-01","o":11.79,"h":11.79,"l":11.55,"c":11.74,"v":451262},{"d":"1991-08-02","o":11.69,"h":11.74,"l":11.6,"c":11.69,"v":171984},{"d":"1991-08-05","o":11.69,"h":11.69,"l":11.46,"c":11.55,"v":315568},{"d":"1991-08-06","o":11.55,"h":11.74,"l":11.55,"c":11.69,"v":229313},{"d":"1991-08-07","o":11.69,"h":11.74,"l":11.69,"c":11.74,"v":79155},{"d":"1991-08-08","o":11.69,"h":11.79,"l":11.65,"c":11.74,"v":118075},{"d":"1991-08-09","o":11.65,"h":11.79,"l":11.65,"c":11.69,"v":123860},{"d":"1991-08-12","o":11.74,"h":11.79,"l":11.69,"c":11.69,"v":61799},{"d":"1991-08-13","o":11.79,"h":11.79,"l":11.55,"c":11.65,"v":283748},{"d":"1991-08-14","o":11.6,"h":11.65,"l":11.41,"c":11.55,"v":288744},{"d":"1991-08-15","o":11.65,"h":11.65,"l":11.31,"c":11.6,"v":118075},{"d":"1991-08-16","o":11.6,"h":11.6,"l":11.03,"c":11.17,"v":344758},{"d":"1991-08-19","o":10.98,"h":11.22,"l":10.84,"c":10.84,"v":329768},{"d":"1991-08-20","o":10.98,"h":11.03,"l":10.84,"c":10.98,"v":98615},{"d":"1991-08-21","o":11.12,"h":11.27,"l":10.98,"c":11.17,"v":453892},{"d":"1991-08-22","o":11.31,"h":11.46,"l":11.31,"c":11.41,"v":260606},{"d":"1991-08-23","o":11.31,"h":11.5,"l":11.31,"c":11.46,"v":103085},{"d":"1991-08-26","o":11.55,"h":11.55,"l":11.41,"c":11.41,"v":64428},{"d":"1991-08-27","o":11.46,"h":11.5,"l":11.31,"c":11.36,"v":176981},{"d":"1991-08-28","o":11.36,"h":11.6,"l":11.31,"c":11.6,"v":125175},{"d":"1991-08-29","o":11.5,"h":11.65,"l":11.46,"c":11.65,"v":238780},{"d":"1991-08-30","o":11.74,"h":11.74,"l":11.65,"c":11.69,"v":59958},{"d":"1991-09-03","o":11.5,"h":11.79,"l":11.5,"c":11.79,"v":205908},{"d":"1991-09-04","o":11.84,"h":11.93,"l":11.79,"c":11.79,"v":317146},{"d":"1991-09-05","o":11.79,"h":11.93,"l":11.69,"c":11.69,"v":213797},{"d":"1991-09-06","o":11.69,"h":11.79,"l":11.6,"c":11.65,"v":87570},{"d":"1991-09-09","o":11.65,"h":11.69,"l":11.6,"c":11.65,"v":102822},{"d":"1991-09-10","o":11.74,"h":11.74,"l":11.5,"c":11.6,"v":265077},{"d":"1991-09-11","o":11.46,"h":11.93,"l":11.46,"c":11.79,"v":668215},{"d":"1991-09-12","o":11.74,"h":11.74,"l":11.6,"c":11.65,"v":64165},{"d":"1991-09-13","o":11.55,"h":11.6,"l":11.46,"c":11.6,"v":207223},{"d":"1991-09-16","o":11.65,"h":11.74,"l":11.55,"c":11.69,"v":221423},{"d":"1991-09-17","o":11.69,"h":11.74,"l":11.65,"c":11.69,"v":236939},{"d":"1991-09-18","o":11.65,"h":11.74,"l":11.55,"c":11.69,"v":94670},{"d":"1991-09-19","o":11.74,"h":11.74,"l":11.55,"c":11.6,"v":74684},{"d":"1991-09-20","o":11.69,"h":11.69,"l":11.41,"c":11.6,"v":227735},{"d":"1991-09-23","o":11.5,"h":11.65,"l":11.5,"c":11.55,"v":49439},{"d":"1991-09-24","o":11.55,"h":11.65,"l":11.55,"c":11.6,"v":44705},{"d":"1991-09-25","o":11.65,"h":11.65,"l":11.22,"c":11.36,"v":122282},{"d":"1991-09-26","o":11.22,"h":11.41,"l":11.17,"c":11.41,"v":113341},{"d":"1991-09-27","o":11.55,"h":11.55,"l":11.22,"c":11.31,"v":188026},{"d":"1991-09-30","o":11.41,"h":11.55,"l":11.27,"c":11.55,"v":211956},{"d":"1991-10-01","o":11.55,"h":11.55,"l":11.46,"c":11.5,"v":145424},{"d":"1991-10-02","o":11.5,"h":11.5,"l":11.17,"c":11.31,"v":217216},{"d":"1991-10-03","o":11.22,"h":11.31,"l":11.22,"c":11.31,"v":124649},{"d":"1991-10-04","o":11.31,"h":11.46,"l":11.27,"c":11.27,"v":102034},{"d":"1991-10-07","o":11.22,"h":11.31,"l":10.65,"c":10.7,"v":358958},{"d":"1991-10-08","o":10.84,"h":10.93,"l":10.74,"c":10.84,"v":179348},{"d":"1991-10-09","o":10.93,"h":10.93,"l":10.46,"c":10.6,"v":178033},{"d":"1991-10-10","o":10.5,"h":10.74,"l":10.5,"c":10.74,"v":117286},{"d":"1991-10-11","o":10.74,"h":10.89,"l":10.65,"c":10.7,"v":209853},{"d":"1991-10-14","o":10.6,"h":10.84,"l":10.6,"c":10.7,"v":37605},{"d":"1991-10-15","o":10.74,"h":10.89,"l":10.7,"c":10.74,"v":177770},{"d":"1991-10-16","o":10.74,"h":10.79,"l":10.7,"c":10.79,"v":112027},{"d":"1991-10-17","o":10.7,"h":10.84,"l":10.65,"c":10.84,"v":373685},{"d":"1991-10-18","o":10.89,"h":10.89,"l":10.7,"c":10.7,"v":128068},{"d":"1991-10-21","o":10.74,"h":10.93,"l":10.7,"c":10.93,"v":428646},{"d":"1991-10-22","o":10.93,"h":11.22,"l":10.7,"c":10.7,"v":270599},{"d":"1991-10-23","o":10.65,"h":10.84,"l":10.65,"c":10.84,"v":454680},{"d":"1991-10-24","o":10.84,"h":10.84,"l":10.65,"c":10.84,"v":338972},{"d":"1991-10-25","o":10.89,"h":10.89,"l":10.6,"c":10.6,"v":337132},{"d":"1991-10-28","o":10.6,"h":11.12,"l":10.6,"c":10.93,"v":277174},{"d":"1991-10-29","o":10.89,"h":11.03,"l":10.74,"c":10.84,"v":149369},{"d":"1991-10-30","o":10.84,"h":11.12,"l":10.84,"c":10.98,"v":585378},{"d":"1991-10-31","o":10.98,"h":11.08,"l":10.93,"c":11.03,"v":605101},{"d":"1991-11-01","o":10.98,"h":11.03,"l":10.89,"c":10.89,"v":500964},{"d":"1991-11-04","o":10.89,"h":10.89,"l":10.74,"c":10.84,"v":750262},{"d":"1991-11-05","o":10.84,"h":10.89,"l":10.74,"c":10.84,"v":451262},{"d":"1991-11-06","o":10.98,"h":11.03,"l":10.89,"c":11.03,"v":1294880},{"d":"1991-11-07","o":11.12,"h":11.36,"l":10.98,"c":11.03,"v":658485},{"d":"1991-11-08","o":11.12,"h":11.17,"l":11.03,"c":11.17,"v":473615},{"d":"1991-11-11","o":11.27,"h":11.31,"l":11.17,"c":11.31,"v":200123},{"d":"1991-11-12","o":11.31,"h":11.55,"l":11.31,"c":11.55,"v":358695},{"d":"1991-11-13","o":11.55,"h":11.55,"l":11.36,"c":11.46,"v":850718},{"d":"1991-11-14","o":11.41,"h":11.41,"l":11.31,"c":11.36,"v":417601},{"d":"1991-11-15","o":11.41,"h":11.46,"l":11.31,"c":11.36,"v":268759},{"d":"1991-11-18","o":11.36,"h":11.41,"l":11.12,"c":11.17,"v":458625},{"d":"1991-11-19","o":11.08,"h":11.08,"l":10.89,"c":10.98,"v":290322},{"d":"1991-11-20","o":11.12,"h":11.12,"l":10.98,"c":11.03,"v":364218},{"d":"1991-11-21","o":11.03,"h":11.12,"l":10.93,"c":11.03,"v":102560},{"d":"1991-11-22","o":11.03,"h":11.03,"l":10.89,"c":11.03,"v":90726},{"d":"1991-11-25","o":11.12,"h":11.12,"l":10.74,"c":10.84,"v":272703},{"d":"1991-11-26","o":10.93,"h":11.03,"l":10.79,"c":11.03,"v":220108},{"d":"1991-11-27","o":10.93,"h":11.03,"l":10.65,"c":10.65,"v":187237},{"d":"1991-11-29","o":10.55,"h":10.65,"l":10.55,"c":10.65,"v":106241},{"d":"1991-12-02","o":10.5,"h":10.74,"l":10.46,"c":10.65,"v":264025},{"d":"1991-12-03","o":10.74,"h":10.74,"l":10.55,"c":10.65,"v":383678},{"d":"1991-12-04","o":10.55,"h":10.65,"l":10.46,"c":10.55,"v":308730},{"d":"1991-12-05","o":10.55,"h":10.6,"l":10.36,"c":10.46,"v":183555},{"d":"1991-12-06","o":10.36,"h":10.36,"l":10.27,"c":10.27,"v":386570},{"d":"1991-12-09","o":10.36,"h":10.36,"l":10.17,"c":10.17,"v":318197},{"d":"1991-12-10","o":10.36,"h":10.41,"l":10.12,"c":10.12,"v":472300},{"d":"1991-12-11","o":10.27,"h":10.27,"l":10.03,"c":10.08,"v":303208},{"d":"1991-12-12","o":10.22,"h":10.27,"l":10.12,"c":10.17,"v":323194},{"d":"1991-12-13","o":10.27,"h":10.31,"l":10.12,"c":10.17,"v":322405},{"d":"1991-12-16","o":10.12,"h":10.22,"l":10.12,"c":10.17,"v":238780},{"d":"1991-12-17","o":10.31,"h":10.36,"l":10.12,"c":10.12,"v":253769},{"d":"1991-12-18","o":10.08,"h":10.31,"l":9.98,"c":10.22,"v":322142},{"d":"1991-12-19","o":10.31,"h":10.36,"l":10.17,"c":10.31,"v":76262},{"d":"1991-12-20","o":10.65,"h":10.65,"l":10.36,"c":10.5,"v":1220721},{"d":"1991-12-23","o":10.5,"h":10.79,"l":10.41,"c":10.74,"v":998772},{"d":"1991-12-24","o":10.74,"h":10.79,"l":10.65,"c":10.7,"v":157784},{"d":"1991-12-26","o":10.79,"h":10.93,"l":10.7,"c":10.79,"v":154891},{"d":"1991-12-27","o":10.79,"h":10.79,"l":10.7,"c":10.79,"v":145950},{"d":"1991-12-30","o":10.84,"h":11.36,"l":10.84,"c":11.31,"v":315042},{"d":"1991-12-31","o":11.22,"h":11.41,"l":11.22,"c":11.36,"v":455732},{"d":"1992-01-02","o":11.31,"h":11.5,"l":11.22,"c":11.41,"v":617724},{"d":"1992-01-03","o":11.5,"h":11.79,"l":11.41,"c":11.65,"v":517531},{"d":"1992-01-06","o":11.5,"h":11.55,"l":11.31,"c":11.36,"v":373422},{"d":"1992-01-07","o":11.27,"h":11.55,"l":11.27,"c":11.5,"v":769196},{"d":"1992-01-08","o":11.55,"h":11.6,"l":11.36,"c":11.6,"v":518846},{"d":"1992-01-09","o":11.55,"h":11.65,"l":11.5,"c":11.5,"v":716076},{"d":"1992-01-10","o":11.5,"h":11.84,"l":11.41,"c":11.84,"v":1829504},{"d":"1992-01-13","o":11.88,"h":12.22,"l":11.74,"c":11.74,"v":1058204},{"d":"1992-01-14","o":11.65,"h":11.98,"l":11.65,"c":11.98,"v":812061},{"d":"1992-01-15","o":12.03,"h":12.03,"l":11.69,"c":11.79,"v":360273},{"d":"1992-01-16","o":11.79,"h":11.98,"l":11.69,"c":11.98,"v":956959},{"d":"1992-01-17","o":11.98,"h":12.17,"l":11.93,"c":12.12,"v":603786},{"d":"1992-01-20","o":12.17,"h":12.45,"l":12.12,"c":12.36,"v":466251},{"d":"1992-01-21","o":12.36,"h":12.41,"l":12.07,"c":12.26,"v":358695},{"d":"1992-01-22","o":12.22,"h":12.31,"l":12.17,"c":12.26,"v":377892},{"d":"1992-01-23","o":12.36,"h":12.41,"l":11.74,"c":11.74,"v":167777},{"d":"1992-01-24","o":12.12,"h":12.12,"l":11.93,"c":12.03,"v":120705},{"d":"1992-01-27","o":11.98,"h":11.98,"l":11.88,"c":11.93,"v":200386},{"d":"1992-01-28","o":11.93,"h":12.03,"l":11.74,"c":11.88,"v":127279},{"d":"1992-01-29","o":11.88,"h":11.88,"l":11.55,"c":11.69,"v":166462},{"d":"1992-01-30","o":11.79,"h":12.07,"l":11.74,"c":12.03,"v":75736},{"d":"1992-01-31","o":12.07,"h":12.07,"l":11.79,"c":11.79,"v":212482},{"d":"1992-02-03","o":11.79,"h":12.03,"l":11.6,"c":12.03,"v":198019},{"d":"1992-02-04","o":12.07,"h":12.22,"l":12.03,"c":12.12,"v":691619},{"d":"1992-02-05","o":12.12,"h":12.26,"l":12.12,"c":12.17,"v":294267},{"d":"1992-02-06","o":12.17,"h":12.55,"l":12.17,"c":12.5,"v":360799},{"d":"1992-02-07","o":12.55,"h":12.64,"l":12.5,"c":12.55,"v":313201},{"d":"1992-02-10","o":12.64,"h":12.79,"l":12.55,"c":12.64,"v":427331},{"d":"1992-02-11","o":12.55,"h":12.74,"l":12.55,"c":12.69,"v":383152},{"d":"1992-02-12","o":12.6,"h":12.93,"l":12.6,"c":12.88,"v":554347},{"d":"1992-02-13","o":12.79,"h":12.93,"l":12.6,"c":12.64,"v":1977821},{"d":"1992-02-14","o":12.64,"h":12.64,"l":12.55,"c":12.55,"v":416286},{"d":"1992-02-18","o":12.55,"h":12.6,"l":12.26,"c":12.31,"v":304260},{"d":"1992-02-19","o":12.31,"h":12.5,"l":12.26,"c":12.36,"v":406819},{"d":"1992-02-20","o":12.31,"h":12.55,"l":12.22,"c":12.55,"v":412342},{"d":"1992-02-21","o":12.5,"h":12.55,"l":12.31,"c":12.36,"v":375263},{"d":"1992-02-24","o":12.36,"h":12.5,"l":12.36,"c":12.36,"v":146739},{"d":"1992-02-25","o":12.36,"h":12.36,"l":11.84,"c":11.98,"v":255873},{"d":"1992-02-26","o":12.03,"h":12.03,"l":11.65,"c":11.79,"v":179348},{"d":"1992-02-27","o":11.79,"h":11.88,"l":11.69,"c":11.79,"v":323194},{"d":"1992-02-28","o":11.88,"h":11.98,"l":11.84,"c":11.84,"v":358958},{"d":"1992-03-02","o":11.84,"h":11.84,"l":11.74,"c":11.79,"v":342917},{"d":"1992-03-03","o":11.88,"h":12.17,"l":11.69,"c":12.12,"v":392619},{"d":"1992-03-04","o":12.03,"h":12.03,"l":11.74,"c":11.74,"v":193548},{"d":"1992-03-05","o":11.79,"h":11.93,"l":11.74,"c":11.79,"v":138587},{"d":"1992-03-06","o":11.69,"h":11.84,"l":11.65,"c":11.74,"v":63114},{"d":"1992-03-09","o":11.6,"h":11.65,"l":11.41,"c":11.55,"v":166462},{"d":"1992-03-10","o":11.6,"h":11.79,"l":11.41,"c":11.5,"v":388148},{"d":"1992-03-11","o":11.46,"h":11.69,"l":11.36,"c":11.69,"v":138850},{"d":"1992-03-12","o":11.65,"h":11.93,"l":11.6,"c":11.93,"v":223527},{"d":"1992-03-13","o":12.03,"h":12.07,"l":11.88,"c":11.88,"v":292689},{"d":"1992-03-16","o":11.88,"h":11.98,"l":11.6,"c":11.79,"v":795494},{"d":"1992-03-17","o":11.69,"h":11.79,"l":11.31,"c":11.31,"v":220634},{"d":"1992-03-18","o":11.46,"h":11.55,"l":11.41,"c":11.55,"v":158047},{"d":"1992-03-19","o":11.55,"h":11.79,"l":11.41,"c":11.69,"v":160151},{"d":"1992-03-20","o":11.79,"h":12.26,"l":11.79,"c":12.26,"v":550403},{"d":"1992-03-23","o":12.17,"h":12.31,"l":11.98,"c":12.31,"v":298474},{"d":"1992-03-24","o":12.22,"h":12.36,"l":12.07,"c":12.26,"v":390515},{"d":"1992-03-25","o":12.22,"h":12.22,"l":12.12,"c":12.12,"v":156206},{"d":"1992-03-26","o":12.22,"h":12.26,"l":12.12,"c":12.26,"v":65217},{"d":"1992-03-27","o":12.22,"h":12.26,"l":12.12,"c":12.17,"v":109660},{"d":"1992-03-30","o":12.12,"h":12.26,"l":12.12,"c":12.22,"v":169355},{"d":"1992-03-31","o":12.31,"h":12.5,"l":12.26,"c":12.31,"v":180925},{"d":"1992-04-01","o":12.22,"h":12.31,"l":12.07,"c":12.26,"v":251402},{"d":"1992-04-02","o":12.26,"h":12.69,"l":12.22,"c":12.26,"v":196704},{"d":"1992-04-03","o":12.22,"h":12.69,"l":12.22,"c":12.69,"v":574070},{"d":"1992-04-06","o":12.74,"h":12.88,"l":12.74,"c":12.74,"v":619828},{"d":"1992-04-07","o":12.64,"h":12.64,"l":12.31,"c":12.41,"v":134379},{"d":"1992-04-08","o":12.26,"h":12.41,"l":12.22,"c":12.26,"v":139376},{"d":"1992-04-09","o":12.12,"h":12.31,"l":12.07,"c":12.31,"v":222475},{"d":"1992-04-10","o":12.36,"h":12.5,"l":12.31,"c":12.36,"v":69425},{"d":"1992-04-13","o":12.36,"h":12.41,"l":12.22,"c":12.31,"v":272177},{"d":"1992-04-14","o":12.26,"h":12.36,"l":12.17,"c":12.26,"v":158310},{"d":"1992-04-15","o":12.45,"h":12.45,"l":12.26,"c":12.41,"v":480978},{"d":"1992-04-16","o":12.41,"h":12.45,"l":12.22,"c":12.36,"v":185133},{"d":"1992-04-20","o":12.31,"h":12.36,"l":12.22,"c":12.36,"v":55487},{"d":"1992-04-21","o":12.22,"h":12.55,"l":12.22,"c":12.55,"v":248510},{"d":"1992-04-22","o":12.45,"h":12.45,"l":12.22,"c":12.41,"v":78629},{"d":"1992-04-23","o":12.26,"h":12.36,"l":12.03,"c":12.31,"v":139376},{"d":"1992-04-24","o":12.22,"h":12.31,"l":12.07,"c":12.22,"v":211956},{"d":"1992-04-27","o":12.12,"h":12.17,"l":12.03,"c":12.03,"v":114656},{"d":"1992-04-28","o":11.98,"h":11.98,"l":11.88,"c":11.93,"v":255873},{"d":"1992-04-29","o":11.93,"h":11.93,"l":11.79,"c":11.84,"v":204330},{"d":"1992-04-30","o":11.93,"h":11.93,"l":11.74,"c":11.88,"v":426016},{"d":"1992-05-01","o":11.98,"h":12.03,"l":11.88,"c":11.98,"v":124123},{"d":"1992-05-04","o":12.03,"h":12.17,"l":11.98,"c":12.17,"v":221423},{"d":"1992-05-05","o":12.07,"h":12.07,"l":11.79,"c":11.79,"v":269284},{"d":"1992-05-06","o":11.84,"h":11.84,"l":11.6,"c":11.6,"v":205908},{"d":"1992-05-07","o":11.6,"h":11.84,"l":11.55,"c":11.84,"v":235624},{"d":"1992-05-08","o":11.79,"h":11.79,"l":11.65,"c":11.65,"v":81259},{"d":"1992-05-11","o":11.74,"h":11.74,"l":11.6,"c":11.65,"v":49965},{"d":"1992-05-12","o":11.65,"h":11.69,"l":11.6,"c":11.65,"v":166725},{"d":"1992-05-13","o":11.65,"h":11.88,"l":11.65,"c":11.84,"v":241935},{"d":"1992-05-14","o":11.93,"h":11.93,"l":11.69,"c":11.69,"v":163569},{"d":"1992-05-15","o":11.74,"h":11.79,"l":11.6,"c":11.6,"v":146213},{"d":"1992-05-18","o":11.69,"h":11.88,"l":11.69,"c":11.88,"v":217479},{"d":"1992-05-19","o":11.79,"h":12.03,"l":11.55,"c":12.03,"v":524105},{"d":"1992-05-20","o":12.03,"h":12.03,"l":11.88,"c":11.88,"v":122545},{"d":"1992-05-21","o":11.88,"h":11.93,"l":11.84,"c":11.84,"v":154628},{"d":"1992-05-22","o":11.88,"h":11.98,"l":11.88,"c":11.93,"v":210904},{"d":"1992-05-26","o":11.93,"h":11.98,"l":11.79,"c":11.93,"v":328453},{"d":"1992-05-27","o":11.84,"h":11.98,"l":11.84,"c":11.88,"v":241146},{"d":"1992-05-28","o":11.98,"h":12.22,"l":11.93,"c":12.22,"v":294530},{"d":"1992-05-29","o":12.36,"h":12.36,"l":12.07,"c":12.12,"v":283748},{"d":"1992-06-01","o":12.26,"h":12.26,"l":12.07,"c":12.07,"v":159888},{"d":"1992-06-02","o":12.07,"h":12.12,"l":11.84,"c":11.84,"v":366585},{"d":"1992-06-03","o":11.88,"h":11.88,"l":11.69,"c":11.74,"v":153313},{"d":"1992-06-04","o":11.84,"h":11.84,"l":11.46,"c":11.46,"v":524894},{"d":"1992-06-05","o":11.46,"h":11.46,"l":11.31,"c":11.36,"v":147265},{"d":"1992-06-08","o":11.36,"h":11.65,"l":11.36,"c":11.6,"v":184081},{"d":"1992-06-09","o":11.6,"h":11.65,"l":11.55,"c":11.55,"v":154891},{"d":"1992-06-10","o":11.6,"h":11.65,"l":11.6,"c":11.6,"v":296634},{"d":"1992-06-11","o":11.6,"h":11.65,"l":11.55,"c":11.65,"v":249036},{"d":"1992-06-12","o":11.65,"h":11.65,"l":11.46,"c":11.46,"v":162517},{"d":"1992-06-15","o":11.46,"h":11.5,"l":11.41,"c":11.46,"v":271914},{"d":"1992-06-16","o":11.41,"h":11.46,"l":11.41,"c":11.41,"v":201700},{"d":"1992-06-17","o":11.27,"h":11.27,"l":10.89,"c":10.89,"v":253506},{"d":"1992-06-18","o":10.65,"h":10.84,"l":10.41,"c":10.41,"v":721861},{"d":"1992-06-19","o":10.41,"h":10.41,"l":10.08,"c":10.17,"v":372633},{"d":"1992-06-22","o":10.12,"h":10.12,"l":9.74,"c":9.84,"v":212219},{"d":"1992-06-23","o":9.84,"h":9.98,"l":9.84,"c":9.93,"v":544091},{"d":"1992-06-24","o":9.93,"h":10.03,"l":9.89,"c":9.98,"v":262184},{"d":"1992-06-25","o":10.03,"h":10.08,"l":9.84,"c":9.89,"v":208801},{"d":"1992-06-26","o":9.79,"h":9.98,"l":9.79,"c":9.93,"v":408397},{"d":"1992-06-29","o":10.03,"h":10.41,"l":9.98,"c":10.36,"v":148580},{"d":"1992-06-30","o":10.27,"h":10.31,"l":9.98,"c":10.12,"v":289270},{"d":"1992-07-01","o":9.93,"h":10.22,"l":9.93,"c":10.22,"v":596686},{"d":"1992-07-02","o":10.17,"h":10.31,"l":10.17,"c":10.22,"v":238517},{"d":"1992-07-06","o":10.36,"h":10.36,"l":10.03,"c":10.27,"v":173562},{"d":"1992-07-07","o":10.27,"h":10.27,"l":10.12,"c":10.12,"v":222212},{"d":"1992-07-08","o":9.98,"h":10.27,"l":9.98,"c":10.27,"v":245091},{"d":"1992-07-09","o":10.12,"h":10.22,"l":9.79,"c":9.84,"v":487552},{"d":"1992-07-10","o":9.84,"h":9.89,"l":9.65,"c":9.84,"v":431802},{"d":"1992-07-13","o":9.7,"h":9.74,"l":9.65,"c":9.7,"v":302945},{"d":"1992-07-14","o":9.7,"h":9.7,"l":9.27,"c":9.32,"v":308204},{"d":"1992-07-15","o":9.46,"h":9.51,"l":9.27,"c":9.51,"v":425228},{"d":"1992-07-16","o":9.51,"h":9.51,"l":9.32,"c":9.36,"v":517268},{"d":"1992-07-17","o":9.51,"h":9.51,"l":9.36,"c":9.46,"v":338446},{"d":"1992-07-20","o":9.32,"h":9.36,"l":9.32,"c":9.32,"v":150947},{"d":"1992-07-21","o":9.27,"h":9.32,"l":9.08,"c":9.13,"v":278226},{"d":"1992-07-22","o":9.22,"h":9.32,"l":8.84,"c":9.08,"v":271914},{"d":"1992-07-23","o":9.03,"h":9.41,"l":9.03,"c":9.41,"v":249561},{"d":"1992-07-24","o":9.41,"h":9.6,"l":9.36,"c":9.46,"v":341602},{"d":"1992-07-27","o":9.41,"h":9.46,"l":9.27,"c":9.36,"v":289270},{"d":"1992-07-28","o":9.27,"h":9.46,"l":9.27,"c":9.36,"v":204067},{"d":"1992-07-29","o":9.46,"h":9.65,"l":9.46,"c":9.51,"v":196441},{"d":"1992-07-30","o":9.6,"h":9.65,"l":9.55,"c":9.6,"v":364744},{"d":"1992-07-31","o":9.51,"h":9.89,"l":9.51,"c":9.84,"v":339498},{"d":"1992-08-03","o":9.79,"h":10.03,"l":9.79,"c":9.89,"v":260606},{"d":"1992-08-04","o":9.84,"h":10.03,"l":9.84,"c":9.89,"v":259029},{"d":"1992-08-05","o":9.79,"h":9.93,"l":9.79,"c":9.89,"v":222475},{"d":"1992-08-06","o":9.89,"h":9.98,"l":9.84,"c":9.84,"v":101771},{"d":"1992-08-07","o":9.89,"h":9.93,"l":9.79,"c":9.84,"v":619828},{"d":"1992-08-10","o":9.93,"h":9.93,"l":9.65,"c":9.7,"v":298737},{"d":"1992-08-11","o":9.79,"h":9.79,"l":9.51,"c":9.6,"v":154102},{"d":"1992-08-12","o":9.7,"h":9.7,"l":9.46,"c":9.51,"v":213534},{"d":"1992-08-13","o":9.55,"h":9.6,"l":9.51,"c":9.51,"v":292952},{"d":"1992-08-14","o":9.51,"h":9.51,"l":9.13,"c":9.36,"v":509905},{"d":"1992-08-17","o":9.36,"h":9.36,"l":9.27,"c":9.32,"v":216427},{"d":"1992-08-18","o":9.36,"h":9.36,"l":9.13,"c":9.17,"v":500438},{"d":"1992-08-19","o":9.17,"h":9.17,"l":9.08,"c":9.08,"v":445213},{"d":"1992-08-20","o":9.03,"h":9.08,"l":8.98,"c":9.03,"v":216427},{"d":"1992-08-21","o":9.08,"h":9.08,"l":8.84,"c":8.94,"v":496230},{"d":"1992-08-24","o":8.84,"h":8.84,"l":8.65,"c":8.79,"v":421283},{"d":"1992-08-25","o":8.75,"h":8.79,"l":8.65,"c":8.7,"v":459414},{"d":"1992-08-26","o":8.65,"h":8.7,"l":8.65,"c":8.7,"v":229313},{"d":"1992-08-27","o":8.65,"h":9.03,"l":8.65,"c":8.98,"v":685308},{"d":"1992-08-28","o":8.94,"h":8.98,"l":8.84,"c":8.84,"v":345284},{"d":"1992-08-31","o":8.89,"h":8.89,"l":8.75,"c":8.84,"v":300578},{"d":"1992-09-01","o":8.75,"h":8.75,"l":8.7,"c":8.75,"v":304260},{"d":"1992-09-02","o":8.84,"h":9.13,"l":8.84,"c":9.03,"v":275596},{"d":"1992-09-03","o":9.13,"h":9.17,"l":8.84,"c":8.84,"v":164095},{"d":"1992-09-04","o":8.79,"h":8.89,"l":8.65,"c":8.7,"v":183818},{"d":"1992-09-08","o":8.7,"h":8.79,"l":8.7,"c":8.7,"v":261658},{"d":"1992-09-09","o":8.56,"h":8.98,"l":8.56,"c":8.94,"v":490182},{"d":"1992-09-10","o":9.03,"h":9.17,"l":8.98,"c":9.17,"v":276648},{"d":"1992-09-11","o":9.22,"h":9.32,"l":9.22,"c":9.27,"v":308993},{"d":"1992-09-14","o":9.32,"h":9.36,"l":9.08,"c":9.13,"v":297686},{"d":"1992-09-15","o":9.27,"h":9.32,"l":9.03,"c":9.08,"v":403138},{"d":"1992-09-16","o":9.08,"h":9.13,"l":8.94,"c":9.13,"v":254821},{"d":"1992-09-17","o":9.08,"h":9.13,"l":8.84,"c":8.84,"v":412868},{"d":"1992-09-18","o":8.65,"h":8.79,"l":8.65,"c":8.7,"v":376840},{"d":"1992-09-21","o":8.75,"h":9.13,"l":8.75,"c":9.08,"v":294530},{"d":"1992-09-22","o":9.08,"h":9.17,"l":9.03,"c":9.03,"v":920143},{"d":"1992-09-23","o":9.03,"h":9.22,"l":8.98,"c":9.08,"v":315042},{"d":"1992-09-24","o":9.08,"h":9.46,"l":9.08,"c":9.46,"v":407608},{"d":"1992-09-25","o":9.46,"h":9.46,"l":9.22,"c":9.32,"v":479400},{"d":"1992-09-28","o":9.32,"h":9.41,"l":9.27,"c":9.41,"v":409712},{"d":"1992-09-29","o":9.41,"h":9.51,"l":9.36,"c":9.46,"v":236676},{"d":"1992-09-30","o":9.32,"h":9.46,"l":9.27,"c":9.46,"v":252717},{"d":"1992-10-01","o":9.41,"h":9.55,"l":9.36,"c":9.55,"v":175929},{"d":"1992-10-02","o":9.46,"h":9.51,"l":9.41,"c":9.51,"v":188289},{"d":"1992-10-05","o":9.41,"h":9.46,"l":8.98,"c":9.32,"v":266392},{"d":"1992-10-06","o":9.32,"h":9.46,"l":9.32,"c":9.46,"v":341865},{"d":"1992-10-07","o":9.6,"h":9.79,"l":9.6,"c":9.7,"v":983519},{"d":"1992-10-08","o":9.74,"h":9.98,"l":9.74,"c":9.93,"v":452314},{"d":"1992-10-09","o":9.93,"h":9.93,"l":9.7,"c":9.89,"v":164095},{"d":"1992-10-12","o":9.79,"h":10.03,"l":9.79,"c":9.89,"v":69951},{"d":"1992-10-13","o":9.84,"h":9.89,"l":9.7,"c":9.74,"v":77314},{"d":"1992-10-14","o":9.74,"h":9.93,"l":9.7,"c":9.79,"v":180663},{"d":"1992-10-15","o":9.79,"h":10.22,"l":9.79,"c":10.12,"v":527787},{"d":"1992-10-16","o":10.03,"h":10.27,"l":10.03,"c":10.27,"v":280066},{"d":"1992-10-19","o":10.27,"h":10.41,"l":10.17,"c":10.27,"v":150947},{"d":"1992-10-20","o":10.27,"h":10.36,"l":10.08,"c":10.08,"v":303734},{"d":"1992-10-21","o":10.08,"h":10.17,"l":9.89,"c":9.89,"v":625350},{"d":"1992-10-22","o":9.51,"h":9.7,"l":9.36,"c":9.7,"v":654277},{"d":"1992-10-23","o":9.79,"h":9.98,"l":9.79,"c":9.93,"v":191181},{"d":"1992-10-26","o":10.03,"h":10.27,"l":10.03,"c":10.12,"v":222475},{"d":"1992-10-27","o":10.12,"h":10.12,"l":9.79,"c":9.84,"v":385256},{"d":"1992-10-28","o":9.79,"h":9.89,"l":9.74,"c":9.89,"v":207223},{"d":"1992-10-29","o":9.74,"h":9.89,"l":9.74,"c":9.84,"v":325035},{"d":"1992-10-30","o":9.84,"h":9.98,"l":9.79,"c":9.93,"v":181188},{"d":"1992-11-02","o":9.89,"h":10.03,"l":9.79,"c":9.84,"v":249299},{"d":"1992-11-03","o":9.89,"h":9.89,"l":9.41,"c":9.41,"v":530943},{"d":"1992-11-04","o":9.55,"h":9.7,"l":9.46,"c":9.46,"v":216953},{"d":"1992-11-05","o":9.46,"h":9.55,"l":9.36,"c":9.36,"v":97826},{"d":"1992-11-06","o":9.51,"h":9.51,"l":9.27,"c":9.27,"v":155417},{"d":"1992-11-09","o":9.32,"h":9.55,"l":9.32,"c":9.55,"v":178822},{"d":"1992-11-10","o":9.51,"h":9.65,"l":9.41,"c":9.46,"v":432065},{"d":"1992-11-11","o":9.46,"h":9.6,"l":9.22,"c":9.55,"v":808116},{"d":"1992-11-12","o":9.51,"h":9.55,"l":9.41,"c":9.46,"v":158047},{"d":"1992-11-13","o":9.51,"h":9.51,"l":9.36,"c":9.51,"v":72844},{"d":"1992-11-16","o":9.55,"h":9.55,"l":9.32,"c":9.51,"v":247984},{"d":"1992-11-17","o":9.46,"h":9.51,"l":9.08,"c":9.13,"v":344495},{"d":"1992-11-18","o":9.22,"h":9.22,"l":9.13,"c":9.17,"v":354225},{"d":"1992-11-19","o":9.27,"h":9.27,"l":9.17,"c":9.22,"v":282696},{"d":"1992-11-20","o":9.36,"h":9.51,"l":9.27,"c":9.51,"v":133590},{"d":"1992-11-23","o":9.41,"h":9.46,"l":9.17,"c":9.22,"v":98878},{"d":"1992-11-24","o":9.27,"h":9.46,"l":9.17,"c":9.36,"v":339761},{"d":"1992-11-25","o":9.36,"h":9.55,"l":9.36,"c":9.51,"v":299789},{"d":"1992-11-27","o":9.51,"h":9.51,"l":9.41,"c":9.41,"v":28401},{"d":"1992-11-30","o":9.51,"h":9.51,"l":9.36,"c":9.51,"v":169618},{"d":"1992-12-01","o":9.41,"h":9.55,"l":9.41,"c":9.55,"v":192759},{"d":"1992-12-02","o":9.6,"h":9.6,"l":9.51,"c":9.6,"v":188026},{"d":"1992-12-03","o":9.6,"h":9.65,"l":9.51,"c":9.51,"v":296108},{"d":"1992-12-04","o":9.55,"h":9.55,"l":9.41,"c":9.46,"v":380785},{"d":"1992-12-07","o":9.32,"h":9.55,"l":9.32,"c":9.51,"v":255084},{"d":"1992-12-08","o":9.55,"h":9.6,"l":9.46,"c":9.6,"v":369477},{"d":"1992-12-09","o":9.6,"h":9.74,"l":9.55,"c":9.6,"v":711079},{"d":"1992-12-10","o":9.55,"h":9.6,"l":9.51,"c":9.55,"v":1316706},{"d":"1992-12-11","o":9.51,"h":9.79,"l":9.46,"c":9.79,"v":286378},{"d":"1992-12-14","o":9.7,"h":9.84,"l":9.7,"c":9.74,"v":257977},{"d":"1992-12-15","o":9.7,"h":9.84,"l":9.7,"c":9.79,"v":389989},{"d":"1992-12-16","o":9.84,"h":9.98,"l":9.84,"c":9.93,"v":221686},{"d":"1992-12-17","o":9.89,"h":9.98,"l":9.89,"c":9.89,"v":280592},{"d":"1992-12-18","o":10.08,"h":10.22,"l":9.98,"c":10.22,"v":440743},{"d":"1992-12-21","o":10.31,"h":10.31,"l":10.17,"c":10.27,"v":434169},{"d":"1992-12-22","o":10.31,"h":10.31,"l":9.84,"c":9.84,"v":327402},{"d":"1992-12-23","o":9.89,"h":9.93,"l":9.74,"c":9.93,"v":420231},{"d":"1992-12-24","o":9.98,"h":10.22,"l":9.98,"c":10.22,"v":148580},{"d":"1992-12-28","o":10.12,"h":10.22,"l":9.98,"c":10.12,"v":71003},{"d":"1992-12-29","o":10.03,"h":10.03,"l":9.89,"c":9.93,"v":112027},{"d":"1992-12-30","o":9.93,"h":9.93,"l":9.7,"c":9.79,"v":246406},{"d":"1992-12-31","o":9.89,"h":10.08,"l":9.79,"c":10.03,"v":326087},{"d":"1993-01-04","o":9.98,"h":10.08,"l":9.84,"c":10.03,"v":132538},{"d":"1993-01-05","o":10.08,"h":10.08,"l":9.84,"c":9.84,"v":112290},{"d":"1993-01-06","o":9.79,"h":9.93,"l":9.79,"c":9.93,"v":404979},{"d":"1993-01-07","o":10.03,"h":10.12,"l":9.98,"c":10.12,"v":449684},{"d":"1993-01-08","o":10.08,"h":10.12,"l":10.08,"c":10.12,"v":226420},{"d":"1993-01-11","o":10.12,"h":10.41,"l":10.08,"c":10.41,"v":601945},{"d":"1993-01-12","o":10.27,"h":10.5,"l":10.22,"c":10.36,"v":284011},{"d":"1993-01-13","o":10.31,"h":10.5,"l":10.27,"c":10.36,"v":212482},{"d":"1993-01-14","o":10.46,"h":10.46,"l":10.03,"c":10.08,"v":223527},{"d":"1993-01-15","o":10.12,"h":10.22,"l":10.08,"c":10.22,"v":455995},{"d":"1993-01-18","o":10.17,"h":10.36,"l":10.17,"c":10.27,"v":157784},{"d":"1993-01-19","o":10.17,"h":10.27,"l":10.17,"c":10.27,"v":222212},{"d":"1993-01-20","o":10.31,"h":10.31,"l":10.17,"c":10.17,"v":54172},{"d":"1993-01-21","o":10.17,"h":10.17,"l":9.98,"c":10.03,"v":89674},{"d":"1993-01-22","o":10.03,"h":10.03,"l":9.93,"c":9.98,"v":61010},{"d":"1993-01-25","o":10.08,"h":10.36,"l":10.08,"c":10.36,"v":157258},{"d":"1993-01-26","o":10.36,"h":10.46,"l":10.27,"c":10.41,"v":223001},{"d":"1993-01-27","o":10.36,"h":10.36,"l":10.27,"c":10.36,"v":143583},{"d":"1993-01-28","o":10.31,"h":10.55,"l":10.31,"c":10.5,"v":113078},{"d":"1993-01-29","o":10.55,"h":10.74,"l":10.27,"c":10.27,"v":172773},{"d":"1993-02-01","o":10.41,"h":10.5,"l":10.17,"c":10.17,"v":192233},{"d":"1993-02-02","o":10.22,"h":10.41,"l":10.17,"c":10.36,"v":325824},{"d":"1993-02-03","o":10.41,"h":10.5,"l":10.41,"c":10.46,"v":245617},{"d":"1993-02-04","o":10.55,"h":10.55,"l":10.5,"c":10.5,"v":274544},{"d":"1993-02-05","o":10.55,"h":10.7,"l":10.5,"c":10.7,"v":236939},{"d":"1993-02-08","o":10.55,"h":10.7,"l":10.55,"c":10.55,"v":270862},{"d":"1993-02-09","o":10.6,"h":10.6,"l":10.55,"c":10.6,"v":169092},{"d":"1993-02-10","o":10.6,"h":10.6,"l":10.5,"c":10.6,"v":138850},{"d":"1993-02-11","o":10.6,"h":10.6,"l":10.46,"c":10.46,"v":114130},{"d":"1993-02-12","o":10.5,"h":10.55,"l":10.27,"c":10.27,"v":181714},{"d":"1993-02-16","o":10.17,"h":10.17,"l":9.84,"c":10.03,"v":242987},{"d":"1993-02-17","o":9.98,"h":10.08,"l":9.89,"c":10.03,"v":148317},{"d":"1993-02-18","o":10.08,"h":10.08,"l":9.74,"c":9.93,"v":218794},{"d":"1993-02-19","o":9.98,"h":10.17,"l":9.93,"c":10.12,"v":239043},{"d":"1993-02-22","o":10.17,"h":10.6,"l":10.17,"c":10.6,"v":198545},{"d":"1993-02-23","o":10.65,"h":10.65,"l":10.46,"c":10.46,"v":211956},{"d":"1993-02-24","o":10.55,"h":10.6,"l":10.55,"c":10.6,"v":274544},{"d":"1993-02-25","o":10.6,"h":10.6,"l":10.31,"c":10.36,"v":98352},{"d":"1993-02-26","o":10.31,"h":10.36,"l":10.22,"c":10.27,"v":63114},{"d":"1993-03-01","o":10.36,"h":10.36,"l":10.17,"c":10.31,"v":122282},{"d":"1993-03-02","o":10.27,"h":10.6,"l":10.17,"c":10.55,"v":423913},{"d":"1993-03-03","o":10.6,"h":10.74,"l":10.46,"c":10.46,"v":342391},{"d":"1993-03-04","o":10.55,"h":10.7,"l":10.5,"c":10.65,"v":181714},{"d":"1993-03-05","o":10.79,"h":10.79,"l":10.65,"c":10.65,"v":296897},{"d":"1993-03-08","o":10.7,"h":10.89,"l":10.7,"c":10.89,"v":204067},{"d":"1993-03-09","o":11.03,"h":11.08,"l":10.93,"c":11.03,"v":545406},{"d":"1993-03-10","o":11.03,"h":11.12,"l":10.89,"c":10.93,"v":282433},{"d":"1993-03-11","o":10.89,"h":10.98,"l":10.84,"c":10.89,"v":197756},{"d":"1993-03-12","o":10.93,"h":10.93,"l":10.84,"c":10.89,"v":186185},{"d":"1993-03-15","o":10.98,"h":11.03,"l":10.98,"c":11.03,"v":178296},{"d":"1993-03-16","o":10.98,"h":11.03,"l":10.98,"c":11.03,"v":89937},{"d":"1993-03-17","o":10.93,"h":11.03,"l":10.84,"c":10.98,"v":608520},{"d":"1993-03-18","o":10.89,"h":10.93,"l":10.74,"c":10.79,"v":358432},{"d":"1993-03-19","o":10.79,"h":10.79,"l":10.6,"c":10.6,"v":473615},{"d":"1993-03-22","o":10.65,"h":10.65,"l":10.5,"c":10.65,"v":140954},{"d":"1993-03-23","o":10.79,"h":10.79,"l":10.7,"c":10.7,"v":316094},{"d":"1993-03-24","o":10.65,"h":10.74,"l":10.65,"c":10.7,"v":759203},{"d":"1993-03-25","o":10.7,"h":10.79,"l":10.7,"c":10.79,"v":149895},{"d":"1993-03-26","o":10.79,"h":10.93,"l":10.27,"c":10.5,"v":777874},{"d":"1993-03-29","o":10.6,"h":10.65,"l":10.55,"c":10.65,"v":223527},{"d":"1993-03-30","o":10.6,"h":10.65,"l":10.55,"c":10.6,"v":186974},{"d":"1993-03-31","o":10.55,"h":10.55,"l":10.17,"c":10.22,"v":596160},{"d":"1993-04-01","o":10.27,"h":10.31,"l":10.17,"c":10.27,"v":196441},{"d":"1993-04-02","o":10.27,"h":10.27,"l":10.08,"c":10.17,"v":192233},{"d":"1993-04-05","o":10.27,"h":10.27,"l":10.12,"c":10.22,"v":213008},{"d":"1993-04-06","o":10.27,"h":10.27,"l":10.12,"c":10.17,"v":151998},{"d":"1993-04-07","o":10.22,"h":10.27,"l":10.03,"c":10.17,"v":236676},{"d":"1993-04-08","o":10.22,"h":10.22,"l":10.08,"c":10.17,"v":192496},{"d":"1993-04-12","o":10.12,"h":10.5,"l":10.12,"c":10.36,"v":251928},{"d":"1993-04-13","o":10.31,"h":10.46,"l":10.31,"c":10.36,"v":237465},{"d":"1993-04-14","o":10.41,"h":10.55,"l":10.36,"c":10.41,"v":139639},{"d":"1993-04-15","o":10.31,"h":10.36,"l":10.27,"c":10.27,"v":266392},{"d":"1993-04-16","o":10.31,"h":10.41,"l":10.22,"c":10.41,"v":141480},{"d":"1993-04-19","o":10.36,"h":10.41,"l":10.03,"c":10.03,"v":81259},{"d":"1993-04-20","o":10.08,"h":10.22,"l":10.03,"c":10.17,"v":131487},{"d":"1993-04-21","o":10.22,"h":10.22,"l":10.03,"c":10.03,"v":140691},{"d":"1993-04-22","o":10.03,"h":10.12,"l":9.93,"c":9.93,"v":255873},{"d":"1993-04-23","o":9.89,"h":9.98,"l":9.51,"c":9.51,"v":208538},{"d":"1993-04-26","o":9.55,"h":9.74,"l":9.55,"c":9.6,"v":96774},{"d":"1993-04-27","o":9.74,"h":9.89,"l":9.7,"c":9.7,"v":122545},{"d":"1993-04-28","o":9.7,"h":9.74,"l":9.55,"c":9.55,"v":181714},{"d":"1993-04-29","o":9.55,"h":9.89,"l":9.55,"c":9.84,"v":133590},{"d":"1993-04-30","o":9.98,"h":10.17,"l":9.89,"c":9.93,"v":239043},{"d":"1993-05-03","o":10.03,"h":10.03,"l":9.7,"c":9.7,"v":125175},{"d":"1993-05-04","o":9.7,"h":9.79,"l":9.55,"c":9.7,"v":245091},{"d":"1993-05-05","o":9.65,"h":9.65,"l":9.55,"c":9.6,"v":439428},{"d":"1993-05-06","o":9.6,"h":9.79,"l":9.6,"c":9.65,"v":266655},{"d":"1993-05-07","o":9.7,"h":9.7,"l":9.6,"c":9.6,"v":352384},{"d":"1993-05-10","o":9.7,"h":9.89,"l":9.7,"c":9.79,"v":279540},{"d":"1993-05-11","o":9.79,"h":9.84,"l":9.79,"c":9.79,"v":161728},{"d":"1993-05-12","o":9.79,"h":10.03,"l":9.79,"c":9.93,"v":652173},{"d":"1993-05-13","o":9.89,"h":9.98,"l":9.65,"c":9.84,"v":1286201},{"d":"1993-05-14","o":9.79,"h":9.84,"l":9.65,"c":9.74,"v":1156293},{"d":"1993-05-17","o":9.7,"h":9.7,"l":9.6,"c":9.65,"v":447054},{"d":"1993-05-18","o":9.6,"h":9.6,"l":9.41,"c":9.46,"v":439691},{"d":"1993-05-19","o":9.41,"h":9.7,"l":9.22,"c":9.7,"v":1149718},{"d":"1993-05-20","o":9.65,"h":9.7,"l":9.6,"c":9.6,"v":241672},{"d":"1993-05-21","o":9.65,"h":9.79,"l":9.6,"c":9.7,"v":569600},{"d":"1993-05-24","o":9.65,"h":9.84,"l":9.65,"c":9.84,"v":601682},{"d":"1993-05-25","o":9.84,"h":9.93,"l":9.84,"c":9.93,"v":559870},{"d":"1993-05-26","o":9.93,"h":9.98,"l":9.79,"c":9.84,"v":176192},{"d":"1993-05-27","o":9.93,"h":10.08,"l":9.89,"c":10.03,"v":1615181},{"d":"1993-05-28","o":10.03,"h":10.12,"l":10.03,"c":10.08,"v":307153},{"d":"1993-06-01","o":10.12,"h":10.27,"l":10.03,"c":10.22,"v":590375},{"d":"1993-06-02","o":10.17,"h":10.17,"l":10.08,"c":10.17,"v":1079505},{"d":"1993-06-03","o":10.12,"h":10.12,"l":10.03,"c":10.08,"v":455995},{"d":"1993-06-04","o":10.08,"h":10.12,"l":9.98,"c":10.03,"v":474141},{"d":"1993-06-07","o":10.12,"h":10.17,"l":10.08,"c":10.12,"v":56013},{"d":"1993-06-08","o":10.12,"h":10.22,"l":9.98,"c":9.98,"v":664007},{"d":"1993-06-09","o":9.98,"h":10.03,"l":9.89,"c":10.03,"v":354225},{"d":"1993-06-10","o":9.93,"h":9.98,"l":9.79,"c":9.89,"v":353436},{"d":"1993-06-11","o":9.98,"h":10.08,"l":9.93,"c":10.08,"v":191181},{"d":"1993-06-14","o":10.08,"h":10.08,"l":9.89,"c":9.98,"v":153050},{"d":"1993-06-15","o":9.93,"h":9.98,"l":9.89,"c":9.89,"v":119653},{"d":"1993-06-16","o":9.79,"h":9.84,"l":9.7,"c":9.84,"v":232468},{"d":"1993-06-17","o":9.89,"h":9.93,"l":9.84,"c":9.89,"v":300578},{"d":"1993-06-18","o":9.89,"h":9.93,"l":9.6,"c":9.7,"v":387622},{"d":"1993-06-21","o":9.7,"h":9.79,"l":9.65,"c":9.7,"v":301630},{"d":"1993-06-22","o":9.6,"h":9.65,"l":9.46,"c":9.51,"v":845722},{"d":"1993-06-23","o":9.65,"h":9.74,"l":9.55,"c":9.55,"v":321616},{"d":"1993-06-24","o":9.55,"h":9.7,"l":9.51,"c":9.7,"v":355540},{"d":"1993-06-25","o":9.79,"h":9.84,"l":9.74,"c":9.74,"v":181714},{"d":"1993-06-28","o":9.79,"h":9.93,"l":9.79,"c":9.93,"v":205382},{"d":"1993-06-29","o":9.93,"h":9.93,"l":9.6,"c":9.7,"v":608257},{"d":"1993-06-30","o":9.7,"h":9.74,"l":9.65,"c":9.7,"v":283748},{"d":"1993-07-01","o":9.74,"h":9.79,"l":9.7,"c":9.79,"v":296371},{"d":"1993-07-02","o":9.74,"h":9.84,"l":9.7,"c":9.7,"v":213534},{"d":"1993-07-06","o":9.7,"h":9.74,"l":9.65,"c":9.65,"v":300315},{"d":"1993-07-07","o":9.74,"h":9.89,"l":9.74,"c":9.89,"v":361325},{"d":"1993-07-08","o":9.89,"h":10.08,"l":9.79,"c":9.79,"v":406819},{"d":"1993-07-09","o":9.79,"h":10.08,"l":9.79,"c":10.03,"v":328979},{"d":"1993-07-12","o":9.93,"h":9.98,"l":9.84,"c":9.98,"v":215375},{"d":"1993-07-13","o":9.89,"h":9.98,"l":9.79,"c":9.93,"v":232468},{"d":"1993-07-14","o":9.93,"h":10.03,"l":9.89,"c":9.89,"v":257714},{"d":"1993-07-15","o":9.93,"h":10.22,"l":9.93,"c":10.22,"v":407345},{"d":"1993-07-16","o":10.22,"h":10.22,"l":10.12,"c":10.17,"v":360536},{"d":"1993-07-19","o":10.12,"h":10.22,"l":10.12,"c":10.22,"v":227735},{"d":"1993-07-20","o":10.17,"h":10.46,"l":10.08,"c":10.46,"v":936447},{"d":"1993-07-21","o":10.46,"h":10.46,"l":10.31,"c":10.46,"v":163306},{"d":"1993-07-22","o":10.6,"h":10.7,"l":10.55,"c":10.7,"v":640602},{"d":"1993-07-23","o":10.7,"h":10.74,"l":10.65,"c":10.74,"v":370529},{"d":"1993-07-26","o":10.7,"h":10.79,"l":10.6,"c":10.79,"v":400508},{"d":"1993-07-27","o":10.79,"h":10.89,"l":10.74,"c":10.79,"v":131224},{"d":"1993-07-28","o":10.84,"h":11.08,"l":10.79,"c":11.03,"v":362114},{"d":"1993-07-29","o":10.98,"h":11.03,"l":10.93,"c":10.93,"v":161991},{"d":"1993-07-30","o":10.98,"h":11.03,"l":10.89,"c":11.03,"v":336869},{"d":"1993-08-02","o":11.03,"h":11.27,"l":10.98,"c":11.27,"v":469407},{"d":"1993-08-03","o":11.27,"h":11.27,"l":11.08,"c":11.08,"v":554873},{"d":"1993-08-04","o":11.08,"h":11.08,"l":10.93,"c":11.03,"v":168040},{"d":"1993-08-05","o":11.22,"h":11.36,"l":11.17,"c":11.22,"v":277700},{"d":"1993-08-06","o":11.22,"h":11.31,"l":11.17,"c":11.17,"v":75736},{"d":"1993-08-09","o":11.17,"h":11.5,"l":11.17,"c":11.5,"v":447580},{"d":"1993-08-10","o":11.5,"h":11.69,"l":11.46,"c":11.65,"v":794442},{"d":"1993-08-11","o":11.69,"h":12.17,"l":11.65,"c":12.12,"v":479926},{"d":"1993-08-12","o":12.12,"h":12.17,"l":11.93,"c":11.93,"v":560922},{"d":"1993-08-13","o":11.93,"h":11.93,"l":11.74,"c":11.79,"v":384204},{"d":"1993-08-16","o":11.79,"h":11.84,"l":11.6,"c":11.84,"v":412342},{"d":"1993-08-17","o":11.88,"h":11.98,"l":11.88,"c":11.93,"v":390252},{"d":"1993-08-18","o":11.93,"h":11.93,"l":11.84,"c":11.88,"v":342654},{"d":"1993-08-19","o":11.88,"h":11.88,"l":11.74,"c":11.74,"v":520687},{"d":"1993-08-20","o":11.79,"h":11.79,"l":11.69,"c":11.74,"v":347913},{"d":"1993-08-23","o":11.79,"h":11.84,"l":11.65,"c":11.79,"v":307942},{"d":"1993-08-24","o":11.79,"h":11.93,"l":11.79,"c":11.88,"v":2963444},{"d":"1993-08-25","o":11.88,"h":12.26,"l":11.88,"c":12.26,"v":991409},{"d":"1993-08-26","o":12.45,"h":12.6,"l":12.41,"c":12.45,"v":802594},{"d":"1993-08-27","o":12.36,"h":12.45,"l":12.36,"c":12.36,"v":502279},{"d":"1993-08-30","o":12.36,"h":12.55,"l":12.31,"c":12.55,"v":656907},{"d":"1993-08-31","o":12.5,"h":12.88,"l":12.5,"c":12.88,"v":1568372},{"d":"1993-09-01","o":12.93,"h":13.07,"l":12.93,"c":13.02,"v":1759290},{"d":"1993-09-02","o":13.02,"h":13.07,"l":12.93,"c":12.98,"v":688990},{"d":"1993-09-03","o":12.98,"h":12.98,"l":12.83,"c":12.83,"v":274807},{"d":"1993-09-07","o":12.83,"h":12.83,"l":12.79,"c":12.83,"v":405767},{"d":"1993-09-08","o":12.83,"h":12.83,"l":12.45,"c":12.45,"v":648755},{"d":"1993-09-09","o":12.45,"h":12.55,"l":12.45,"c":12.55,"v":652173},{"d":"1993-09-10","o":12.5,"h":12.6,"l":12.45,"c":12.6,"v":770511},{"d":"1993-09-13","o":12.55,"h":12.64,"l":12.5,"c":12.64,"v":670844},{"d":"1993-09-14","o":12.6,"h":12.69,"l":12.5,"c":12.69,"v":290059},{"d":"1993-09-15","o":12.69,"h":12.69,"l":12.55,"c":12.69,"v":160151},{"d":"1993-09-16","o":12.64,"h":12.64,"l":12.5,"c":12.6,"v":369214},{"d":"1993-09-17","o":12.55,"h":12.64,"l":12.55,"c":12.6,"v":814954},{"d":"1993-09-20","o":12.55,"h":12.6,"l":12.5,"c":12.55,"v":407082},{"d":"1993-09-21","o":12.5,"h":12.55,"l":12.17,"c":12.26,"v":594582},{"d":"1993-09-22","o":12.36,"h":12.64,"l":12.31,"c":12.64,"v":827050},{"d":"1993-09-23","o":12.64,"h":12.74,"l":12.64,"c":12.64,"v":747370},{"d":"1993-09-24","o":12.6,"h":12.69,"l":12.6,"c":12.6,"v":477559},{"d":"1993-09-27","o":12.69,"h":12.69,"l":12.6,"c":12.64,"v":348965},{"d":"1993-09-28","o":12.64,"h":12.83,"l":12.55,"c":12.79,"v":523579},{"d":"1993-09-29","o":12.69,"h":12.93,"l":12.69,"c":12.74,"v":903576},{"d":"1993-09-30","o":12.83,"h":12.98,"l":12.79,"c":12.88,"v":1128418},{"d":"1993-10-01","o":12.88,"h":12.93,"l":12.74,"c":12.83,"v":794179},{"d":"1993-10-04","o":12.88,"h":12.98,"l":12.83,"c":12.98,"v":678734},{"d":"1993-10-05","o":13.02,"h":13.12,"l":13.02,"c":13.12,"v":926454},{"d":"1993-10-06","o":13.21,"h":13.5,"l":13.21,"c":13.36,"v":1360886},{"d":"1993-10-07","o":13.36,"h":13.4,"l":13.12,"c":13.21,"v":675052},{"d":"1993-10-08","o":13.21,"h":13.26,"l":13.02,"c":13.07,"v":641654},{"d":"1993-10-11","o":13.17,"h":13.17,"l":13.12,"c":13.12,"v":170933},{"d":"1993-10-12","o":13.17,"h":13.21,"l":13.07,"c":13.07,"v":234835},{"d":"1993-10-13","o":13.07,"h":13.12,"l":13.02,"c":13.12,"v":204593},{"d":"1993-10-14","o":13.12,"h":13.17,"l":13.07,"c":13.12,"v":191970},{"d":"1993-10-15","o":13.21,"h":13.26,"l":13.07,"c":13.12,"v":163043},{"d":"1993-10-18","o":13.26,"h":13.45,"l":13.26,"c":13.45,"v":344758},{"d":"1993-10-19","o":13.36,"h":13.36,"l":13.17,"c":13.31,"v":620879},{"d":"1993-10-20","o":13.31,"h":13.31,"l":13.12,"c":13.17,"v":343706},{"d":"1993-10-21","o":13.17,"h":13.31,"l":13.17,"c":13.21,"v":367899},{"d":"1993-10-22","o":13.26,"h":13.45,"l":13.26,"c":13.4,"v":328453},{"d":"1993-10-25","o":13.4,"h":13.4,"l":13.21,"c":13.26,"v":357906},{"d":"1993-10-26","o":13.26,"h":13.26,"l":13.21,"c":13.26,"v":458888},{"d":"1993-10-27","o":13.26,"h":13.26,"l":13.12,"c":13.17,"v":291374},{"d":"1993-10-28","o":13.17,"h":13.21,"l":13.12,"c":13.21,"v":272703},{"d":"1993-10-29","o":13.21,"h":13.21,"l":13.07,"c":13.12,"v":286641},{"d":"1993-11-01","o":13.17,"h":13.31,"l":13.17,"c":13.31,"v":158047},{"d":"1993-11-02","o":13.31,"h":13.45,"l":13.21,"c":13.4,"v":1326436},{"d":"1993-11-03","o":13.4,"h":13.55,"l":13.31,"c":13.36,"v":950648},{"d":"1993-11-04","o":13.45,"h":13.45,"l":13.07,"c":13.12,"v":402086},{"d":"1993-11-05","o":13.07,"h":13.17,"l":13.07,"c":13.12,"v":249824},{"d":"1993-11-08","o":13.21,"h":13.21,"l":13.07,"c":13.07,"v":384730},{"d":"1993-11-09","o":13.12,"h":13.17,"l":13.07,"c":13.12,"v":549351},{"d":"1993-11-10","o":13.12,"h":13.21,"l":13.12,"c":13.17,"v":674000},{"d":"1993-11-11","o":13.17,"h":13.21,"l":13.12,"c":13.17,"v":915409},{"d":"1993-11-12","o":13.07,"h":13.17,"l":13.07,"c":13.17,"v":623772},{"d":"1993-11-15","o":13.17,"h":13.17,"l":13.07,"c":13.12,"v":868600},{"d":"1993-11-16","o":13.07,"h":13.07,"l":13.02,"c":13.07,"v":810483},{"d":"1993-11-17","o":13.07,"h":13.12,"l":13.02,"c":13.07,"v":539884},{"d":"1993-11-18","o":13.02,"h":13.02,"l":12.98,"c":13.02,"v":702401},{"d":"1993-11-19","o":13.02,"h":13.02,"l":12.98,"c":12.98,"v":644810},{"d":"1993-11-22","o":12.93,"h":12.93,"l":12.79,"c":12.88,"v":590901},{"d":"1993-11-23","o":12.88,"h":12.88,"l":12.74,"c":12.79,"v":277963},{"d":"1993-11-24","o":12.79,"h":12.79,"l":12.6,"c":12.69,"v":139113},{"d":"1993-11-26","o":12.74,"h":12.74,"l":12.69,"c":12.69,"v":101245},{"d":"1993-11-29","o":12.74,"h":12.98,"l":12.74,"c":12.93,"v":619039},{"d":"1993-11-30","o":13.02,"h":13.02,"l":12.55,"c":12.6,"v":643495},{"d":"1993-12-01","o":12.69,"h":12.83,"l":12.69,"c":12.74,"v":1919704},{"d":"1993-12-02","o":12.74,"h":12.88,"l":12.74,"c":12.79,"v":450999},{"d":"1993-12-03","o":12.83,"h":12.88,"l":12.69,"c":12.83,"v":414709},{"d":"1993-12-06","o":12.79,"h":12.88,"l":12.55,"c":12.55,"v":449684},{"d":"1993-12-07","o":12.55,"h":12.55,"l":12.22,"c":12.31,"v":372370},{"d":"1993-12-08","o":12.31,"h":12.31,"l":11.79,"c":12.26,"v":1253856},{"d":"1993-12-09","o":12.26,"h":12.5,"l":12.26,"c":12.41,"v":299000},{"d":"1993-12-10","o":12.55,"h":12.6,"l":12.45,"c":12.6,"v":276648},{"d":"1993-12-13","o":12.45,"h":12.5,"l":12.31,"c":12.41,"v":275333},{"d":"1993-12-14","o":12.41,"h":12.41,"l":12.17,"c":12.31,"v":245354},{"d":"1993-12-15","o":12.36,"h":12.5,"l":12.22,"c":12.22,"v":413920},{"d":"1993-12-16","o":12.26,"h":12.31,"l":11.88,"c":12.03,"v":371844},{"d":"1993-12-17","o":12.12,"h":12.36,"l":12.07,"c":12.17,"v":647177},{"d":"1993-12-20","o":12.31,"h":12.31,"l":12.17,"c":12.22,"v":189341},{"d":"1993-12-21","o":12.22,"h":12.26,"l":12.12,"c":12.22,"v":459414},{"d":"1993-12-22","o":12.26,"h":12.45,"l":12.22,"c":12.31,"v":833099},{"d":"1993-12-23","o":12.36,"h":12.64,"l":12.36,"c":12.64,"v":272703},{"d":"1993-12-27","o":12.6,"h":12.98,"l":12.55,"c":12.98,"v":404716},{"d":"1993-12-28","o":12.98,"h":12.98,"l":12.83,"c":12.93,"v":269021},{"d":"1993-12-29","o":12.93,"h":12.93,"l":12.88,"c":12.93,"v":195915},{"d":"1993-12-30","o":12.93,"h":13.02,"l":12.88,"c":12.98,"v":193285},{"d":"1993-12-31","o":13.02,"h":13.07,"l":12.98,"c":12.98,"v":217216},{"d":"1994-01-03","o":12.93,"h":13.21,"l":12.93,"c":13.21,"v":304523},{"d":"1994-01-04","o":13.26,"h":13.5,"l":13.26,"c":13.45,"v":447843},{"d":"1994-01-05","o":13.5,"h":13.69,"l":13.5,"c":13.69,"v":496230},{"d":"1994-01-06","o":13.69,"h":13.78,"l":13.69,"c":13.74,"v":452051},{"d":"1994-01-07","o":13.69,"h":13.78,"l":13.64,"c":13.69,"v":357380},{"d":"1994-01-10","o":13.74,"h":14.21,"l":13.69,"c":14.21,"v":697668},{"d":"1994-01-11","o":14.31,"h":14.45,"l":14.21,"c":14.21,"v":799175},{"d":"1994-01-12","o":14.12,"h":14.4,"l":14.02,"c":14.4,"v":875700},{"d":"1994-01-13","o":14.45,"h":14.69,"l":14.36,"c":14.4,"v":1178120},{"d":"1994-01-14","o":14.4,"h":14.88,"l":14.4,"c":14.74,"v":1568109},{"d":"1994-01-17","o":14.59,"h":14.64,"l":14.5,"c":14.64,"v":563288},{"d":"1994-01-18","o":14.59,"h":14.64,"l":14.36,"c":14.45,"v":1433992},{"d":"1994-01-19","o":14.4,"h":14.45,"l":14.31,"c":14.4,"v":335028},{"d":"1994-01-20","o":14.4,"h":14.4,"l":14.31,"c":14.36,"v":348965},{"d":"1994-01-21","o":14.36,"h":14.36,"l":14.21,"c":14.21,"v":462044},{"d":"1994-01-24","o":14.36,"h":14.36,"l":14.26,"c":14.26,"v":626665},{"d":"1994-01-25","o":14.26,"h":14.36,"l":14.26,"c":14.31,"v":394460},{"d":"1994-01-26","o":14.31,"h":14.31,"l":14.26,"c":14.31,"v":320564},{"d":"1994-01-27","o":14.21,"h":14.36,"l":14.21,"c":14.36,"v":589060},{"d":"1994-01-28","o":14.31,"h":14.36,"l":14.16,"c":14.26,"v":566444},{"d":"1994-01-31","o":14.26,"h":14.26,"l":14.12,"c":14.26,"v":677156},{"d":"1994-02-01","o":14.31,"h":14.36,"l":14.26,"c":14.36,"v":693460},{"d":"1994-02-02","o":14.36,"h":14.36,"l":14.26,"c":14.36,"v":233520},{"d":"1994-02-03","o":14.31,"h":14.36,"l":14.26,"c":14.36,"v":382626},{"d":"1994-02-04","o":14.36,"h":14.36,"l":14.26,"c":14.31,"v":522791},{"d":"1994-02-07","o":14.21,"h":14.36,"l":13.97,"c":14.36,"v":529102},{"d":"1994-02-08","o":14.31,"h":14.4,"l":14.31,"c":14.36,"v":708975},{"d":"1994-02-09","o":14.4,"h":14.74,"l":14.36,"c":14.59,"v":700823},{"d":"1994-02-10","o":14.55,"h":14.93,"l":14.55,"c":14.83,"v":1067934},{"d":"1994-02-11","o":14.74,"h":15.02,"l":14.69,"c":14.88,"v":472300},{"d":"1994-02-14","o":14.88,"h":15.02,"l":14.88,"c":15.02,"v":916198},{"d":"1994-02-15","o":15.02,"h":15.31,"l":15.02,"c":15.26,"v":1770072},{"d":"1994-02-16","o":15.26,"h":15.54,"l":15.12,"c":15.5,"v":1025332},{"d":"1994-02-17","o":15.69,"h":16.02,"l":15.69,"c":15.78,"v":2470106},{"d":"1994-02-18","o":15.69,"h":15.69,"l":15.54,"c":15.59,"v":833099},{"d":"1994-02-22","o":15.59,"h":15.73,"l":15.59,"c":15.69,"v":383941},{"d":"1994-02-23","o":15.69,"h":15.73,"l":15.45,"c":15.64,"v":746581},{"d":"1994-02-24","o":15.59,"h":15.59,"l":15.31,"c":15.35,"v":813376},{"d":"1994-02-25","o":15.35,"h":15.45,"l":15.31,"c":15.35,"v":585904},{"d":"1994-02-28","o":15.4,"h":15.78,"l":15.35,"c":15.59,"v":807327},{"d":"1994-03-01","o":15.64,"h":15.78,"l":15.59,"c":15.78,"v":581434},{"d":"1994-03-02","o":15.69,"h":15.69,"l":15.4,"c":15.59,"v":534624},{"d":"1994-03-03","o":15.73,"h":15.97,"l":15.73,"c":15.97,"v":593267},{"d":"1994-03-04","o":15.97,"h":16.11,"l":15.92,"c":16.07,"v":493863},{"d":"1994-03-07","o":16.07,"h":16.4,"l":16.07,"c":16.3,"v":946703},{"d":"1994-03-08","o":16.35,"h":16.35,"l":16.07,"c":16.16,"v":1779539},{"d":"1994-03-09","o":16.07,"h":16.11,"l":15.78,"c":16.11,"v":651121},{"d":"1994-03-10","o":16.07,"h":16.07,"l":15.78,"c":15.78,"v":342654},{"d":"1994-03-11","o":15.83,"h":15.92,"l":15.73,"c":15.92,"v":464936},{"d":"1994-03-14","o":16.02,"h":16.16,"l":15.92,"c":16.16,"v":845984},{"d":"1994-03-15","o":16.21,"h":16.21,"l":16.07,"c":16.07,"v":303471},{"d":"1994-03-16","o":16.07,"h":16.35,"l":16.07,"c":16.35,"v":609835},{"d":"1994-03-17","o":16.45,"h":16.68,"l":16.45,"c":16.68,"v":555925},{"d":"1994-03-18","o":16.68,"h":16.78,"l":16.59,"c":16.64,"v":1092653},{"d":"1994-03-21","o":16.59,"h":16.73,"l":16.59,"c":16.68,"v":1028488},{"d":"1994-03-22","o":16.68,"h":16.87,"l":16.64,"c":16.73,"v":637184},{"d":"1994-03-23","o":16.78,"h":16.92,"l":16.68,"c":16.73,"v":644284},{"d":"1994-03-24","o":16.83,"h":16.92,"l":16.68,"c":16.73,"v":475981},{"d":"1994-03-25","o":16.68,"h":16.78,"l":16.64,"c":16.64,"v":335554},{"d":"1994-03-28","o":16.64,"h":16.68,"l":16.3,"c":16.3,"v":260080},{"d":"1994-03-29","o":16.35,"h":16.35,"l":16.16,"c":16.26,"v":990357},{"d":"1994-03-30","o":16.35,"h":16.35,"l":15.59,"c":15.78,"v":866496},{"d":"1994-03-31","o":15.78,"h":15.78,"l":15.12,"c":15.5,"v":987464},{"d":"1994-04-04","o":15.31,"h":15.4,"l":15.16,"c":15.21,"v":566181},{"d":"1994-04-05","o":15.4,"h":15.59,"l":15.4,"c":15.59,"v":1085290},{"d":"1994-04-06","o":15.54,"h":15.64,"l":15.45,"c":15.45,"v":993775},{"d":"1994-04-07","o":15.5,"h":15.54,"l":15.31,"c":15.5,"v":691619},{"d":"1994-04-08","o":15.5,"h":15.54,"l":15.5,"c":15.54,"v":517794},{"d":"1994-04-11","o":15.5,"h":15.64,"l":15.45,"c":15.59,"v":377366},{"d":"1994-04-12","o":15.59,"h":15.59,"l":15.5,"c":15.5,"v":242724},{"d":"1994-04-13","o":15.54,"h":15.54,"l":15.31,"c":15.45,"v":350543},{"d":"1994-04-14","o":15.4,"h":15.5,"l":15.35,"c":15.45,"v":682152},{"d":"1994-04-15","o":15.45,"h":15.59,"l":15.4,"c":15.5,"v":607468},{"d":"1994-04-18","o":15.59,"h":15.88,"l":15.59,"c":15.88,"v":1083975},{"d":"1994-04-19","o":15.97,"h":16.26,"l":15.97,"c":16.02,"v":832573},{"d":"1994-04-20","o":16.11,"h":16.11,"l":15.92,"c":15.97,"v":848351},{"d":"1994-04-21","o":15.88,"h":15.92,"l":15.54,"c":15.54,"v":455469},{"d":"1994-04-22","o":15.54,"h":15.54,"l":15.21,"c":15.5,"v":1188901},{"d":"1994-04-25","o":15.54,"h":15.73,"l":15.5,"c":15.69,"v":611149},{"d":"1994-04-26","o":15.54,"h":15.54,"l":15.02,"c":15.16,"v":748684},{"d":"1994-04-28","o":15.26,"h":15.26,"l":14.93,"c":15.02,"v":1120791},{"d":"1994-04-29","o":15.12,"h":15.12,"l":14.55,"c":14.74,"v":1002190},{"d":"1994-05-02","o":14.74,"h":15.07,"l":14.5,"c":15.02,"v":1200735},{"d":"1994-05-03","o":15.12,"h":15.26,"l":15.02,"c":15.12,"v":614831},{"d":"1994-05-04","o":15.02,"h":15.07,"l":14.93,"c":15.02,"v":425490},{"d":"1994-05-05","o":15.12,"h":15.16,"l":15.07,"c":15.07,"v":280329},{"d":"1994-05-06","o":14.97,"h":15.07,"l":14.83,"c":14.93,"v":493863},{"d":"1994-05-09","o":14.78,"h":14.78,"l":14.31,"c":14.36,"v":876752},{"d":"1994-05-10","o":14.31,"h":14.31,"l":14.12,"c":14.21,"v":817057},{"d":"1994-05-11","o":14.16,"h":14.45,"l":14.12,"c":14.45,"v":351595},{"d":"1994-05-12","o":14.4,"h":14.45,"l":14.26,"c":14.31,"v":224316},{"d":"1994-05-13","o":14.07,"h":14.16,"l":13.97,"c":14.07,"v":665585},{"d":"1994-05-16","o":13.97,"h":14.12,"l":13.97,"c":14.07,"v":1244652},{"d":"1994-05-17","o":14.02,"h":14.16,"l":14.02,"c":14.07,"v":516479},{"d":"1994-05-18","o":14.07,"h":14.12,"l":13.88,"c":13.93,"v":646388},{"d":"1994-05-19","o":14.02,"h":14.12,"l":13.97,"c":14.12,"v":273229},{"d":"1994-05-20","o":14.07,"h":14.16,"l":13.97,"c":14.07,"v":487289},{"d":"1994-05-23","o":13.93,"h":14.02,"l":13.88,"c":13.97,"v":270599},{"d":"1994-05-24","o":14.02,"h":14.36,"l":14.02,"c":14.26,"v":618513},{"d":"1994-05-25","o":14.12,"h":14.16,"l":14.02,"c":14.12,"v":278226},{"d":"1994-05-26","o":14.21,"h":14.26,"l":14.07,"c":14.26,"v":246932},{"d":"1994-05-27","o":14.12,"h":14.45,"l":14.12,"c":14.36,"v":209064},{"d":"1994-05-31","o":14.21,"h":14.31,"l":14.12,"c":14.12,"v":178822},{"d":"1994-06-01","o":14.21,"h":14.26,"l":13.97,"c":14.07,"v":475455},{"d":"1994-06-02","o":14.21,"h":14.21,"l":14.02,"c":14.12,"v":524105},{"d":"1994-06-03","o":14.12,"h":14.26,"l":14.07,"c":14.12,"v":441795},{"d":"1994-06-06","o":14.21,"h":14.26,"l":14.02,"c":14.07,"v":188026},{"d":"1994-06-07","o":13.93,"h":14.16,"l":13.93,"c":13.97,"v":186711},{"d":"1994-06-08","o":14.02,"h":14.12,"l":13.74,"c":13.83,"v":508064},{"d":"1994-06-09","o":13.83,"h":13.93,"l":13.78,"c":13.88,"v":960115},{"d":"1994-06-10","o":13.83,"h":14.07,"l":13.83,"c":13.97,"v":224842},{"d":"1994-06-13","o":14.07,"h":14.07,"l":13.88,"c":14.02,"v":491497},{"d":"1994-06-14","o":14.12,"h":14.21,"l":14.07,"c":14.21,"v":296634},{"d":"1994-06-15","o":14.21,"h":14.45,"l":14.21,"c":14.4,"v":595108},{"d":"1994-06-16","o":14.31,"h":14.59,"l":14.21,"c":14.4,"v":700560},{"d":"1994-06-17","o":14.21,"h":14.26,"l":14.16,"c":14.26,"v":558818},{"d":"1994-06-20","o":14.12,"h":14.16,"l":13.88,"c":13.88,"v":386307},{"d":"1994-06-21","o":13.93,"h":14.02,"l":13.64,"c":13.78,"v":828102},{"d":"1994-06-22","o":13.74,"h":13.78,"l":13.36,"c":13.45,"v":819424},{"d":"1994-06-23","o":13.45,"h":13.5,"l":13.02,"c":13.12,"v":953803},{"d":"1994-06-24","o":13.02,"h":13.12,"l":12.93,"c":12.93,"v":471511},{"d":"1994-06-27","o":12.98,"h":12.98,"l":12.83,"c":12.88,"v":98089},{"d":"1994-06-28","o":12.98,"h":13.12,"l":12.88,"c":13.12,"v":548562},{"d":"1994-06-29","o":13.12,"h":13.17,"l":13.07,"c":13.07,"v":351858},{"d":"1994-06-30","o":13.12,"h":13.12,"l":12.74,"c":12.74,"v":837832},{"d":"1994-07-01","o":12.79,"h":12.98,"l":12.74,"c":12.74,"v":289007},{"d":"1994-07-05","o":12.93,"h":13.02,"l":12.79,"c":12.98,"v":572755},{"d":"1994-07-06","o":12.83,"h":12.83,"l":12.74,"c":12.74,"v":845722},{"d":"1994-07-07","o":12.64,"h":12.83,"l":12.64,"c":12.74,"v":935921},{"d":"1994-07-08","o":12.83,"h":12.88,"l":12.64,"c":12.69,"v":1415584},{"d":"1994-07-11","o":12.64,"h":12.88,"l":12.64,"c":12.88,"v":344758},{"d":"1994-07-12","o":12.98,"h":13.02,"l":12.83,"c":12.98,"v":268496},{"d":"1994-07-13","o":13.02,"h":13.02,"l":12.74,"c":12.83,"v":348439},{"d":"1994-07-14","o":12.93,"h":13.21,"l":12.83,"c":13.12,"v":1211517},{"d":"1994-07-15","o":13.21,"h":13.36,"l":13.17,"c":13.21,"v":474403},{"d":"1994-07-18","o":13.4,"h":13.45,"l":13.17,"c":13.36,"v":243250},{"d":"1994-07-19","o":13.31,"h":13.45,"l":13.26,"c":13.4,"v":338183},{"d":"1994-07-20","o":13.4,"h":13.45,"l":13.36,"c":13.36,"v":270862},{"d":"1994-07-21","o":13.31,"h":13.36,"l":13.21,"c":13.31,"v":297949},{"d":"1994-07-22","o":13.5,"h":13.59,"l":13.31,"c":13.36,"v":1285150},{"d":"1994-07-25","o":13.36,"h":13.45,"l":13.26,"c":13.4,"v":1127629},{"d":"1994-07-26","o":13.36,"h":13.4,"l":13.31,"c":13.36,"v":417338},{"d":"1994-07-27","o":13.26,"h":13.4,"l":13.26,"c":13.4,"v":281118},{"d":"1994-07-28","o":13.36,"h":13.64,"l":13.36,"c":13.59,"v":1284624},{"d":"1994-07-29","o":13.59,"h":13.59,"l":13.55,"c":13.59,"v":598790},{"d":"1994-08-01","o":13.55,"h":13.55,"l":13.45,"c":13.5,"v":710290},{"d":"1994-08-02","o":13.5,"h":13.5,"l":13.4,"c":13.45,"v":760781},{"d":"1994-08-03","o":13.45,"h":13.59,"l":13.4,"c":13.59,"v":140165},{"d":"1994-08-04","o":13.5,"h":13.74,"l":13.5,"c":13.69,"v":511746},{"d":"1994-08-05","o":13.78,"h":13.88,"l":13.64,"c":13.78,"v":265603},{"d":"1994-08-08","o":13.78,"h":13.88,"l":13.64,"c":13.83,"v":408397},{"d":"1994-08-09","o":13.74,"h":14.21,"l":13.74,"c":14.16,"v":705820},{"d":"1994-08-10","o":14.21,"h":14.21,"l":14.12,"c":14.21,"v":613779},{"d":"1994-08-11","o":14.21,"h":14.21,"l":13.88,"c":13.93,"v":162254},{"d":"1994-08-12","o":13.88,"h":14.02,"l":13.78,"c":13.97,"v":240883},{"d":"1994-08-15","o":13.88,"h":14.21,"l":13.88,"c":14.07,"v":416023},{"d":"1994-08-16","o":14.02,"h":14.16,"l":14.02,"c":14.07,"v":511220},{"d":"1994-08-17","o":14.16,"h":14.26,"l":14.12,"c":14.26,"v":711868},{"d":"1994-08-18","o":14.16,"h":14.16,"l":13.97,"c":13.97,"v":433380},{"d":"1994-08-19","o":14.02,"h":14.12,"l":13.88,"c":14.07,"v":289007},{"d":"1994-08-22","o":13.97,"h":14.02,"l":13.88,"c":13.88,"v":249299},{"d":"1994-08-23","o":13.93,"h":14.07,"l":13.93,"c":13.97,"v":205119},{"d":"1994-08-24","o":14.02,"h":14.12,"l":14.02,"c":14.07,"v":598790},{"d":"1994-08-25","o":14.07,"h":14.12,"l":13.97,"c":14.02,"v":265866},{"d":"1994-08-26","o":14.12,"h":14.36,"l":14.12,"c":14.31,"v":335028},{"d":"1994-08-29","o":14.36,"h":14.36,"l":14.16,"c":14.21,"v":287167},{"d":"1994-08-30","o":14.16,"h":14.21,"l":14.12,"c":14.21,"v":138324},{"d":"1994-08-31","o":14.16,"h":14.4,"l":14.12,"c":14.4,"v":269547},{"d":"1994-09-01","o":14.31,"h":14.36,"l":14.26,"c":14.31,"v":214586},{"d":"1994-09-02","o":14.26,"h":14.26,"l":14.12,"c":14.12,"v":115971},{"d":"1994-09-06","o":14.16,"h":14.16,"l":14.02,"c":14.07,"v":121757},{"d":"1994-09-07","o":14.07,"h":14.12,"l":13.97,"c":13.97,"v":346073},{"d":"1994-09-08","o":13.97,"h":14.12,"l":13.97,"c":13.97,"v":251665},{"d":"1994-09-09","o":13.88,"h":13.93,"l":13.69,"c":13.74,"v":296108},{"d":"1994-09-12","o":13.74,"h":13.74,"l":13.64,"c":13.69,"v":500175},{"d":"1994-09-13","o":13.64,"h":13.83,"l":13.64,"c":13.64,"v":181977},{"d":"1994-09-14","o":13.69,"h":13.69,"l":13.5,"c":13.55,"v":432328},{"d":"1994-09-15","o":13.55,"h":13.64,"l":13.5,"c":13.64,"v":664270},{"d":"1994-09-16","o":13.59,"h":13.78,"l":13.59,"c":13.64,"v":343180},{"d":"1994-09-19","o":13.64,"h":13.69,"l":13.55,"c":13.59,"v":194863},{"d":"1994-09-20","o":13.59,"h":13.64,"l":13.45,"c":13.45,"v":213534},{"d":"1994-09-21","o":13.4,"h":13.4,"l":13.21,"c":13.4,"v":406556},{"d":"1994-09-22","o":13.45,"h":13.55,"l":13.26,"c":13.31,"v":279540},{"d":"1994-09-23","o":13.26,"h":13.4,"l":13.21,"c":13.36,"v":208538},{"d":"1994-09-26","o":13.45,"h":13.45,"l":13.31,"c":13.4,"v":333976},{"d":"1994-09-27","o":13.4,"h":13.45,"l":13.31,"c":13.36,"v":467303},{"d":"1994-09-28","o":13.26,"h":13.5,"l":13.26,"c":13.5,"v":317672},{"d":"1994-09-29","o":13.5,"h":13.59,"l":13.45,"c":13.55,"v":416812},{"d":"1994-09-30","o":13.5,"h":13.59,"l":13.45,"c":13.45,"v":150947},{"d":"1994-10-03","o":13.45,"h":13.55,"l":13.45,"c":13.5,"v":335817},{"d":"1994-10-04","o":13.5,"h":13.55,"l":13.21,"c":13.21,"v":342917},{"d":"1994-10-05","o":13.26,"h":13.36,"l":13.12,"c":13.36,"v":221949},{"d":"1994-10-06","o":13.59,"h":13.64,"l":13.5,"c":13.59,"v":828891},{"d":"1994-10-07","o":13.69,"h":13.97,"l":13.69,"c":13.88,"v":1108695},{"d":"1994-10-10","o":13.83,"h":14.02,"l":13.83,"c":14.02,"v":249299},{"d":"1994-10-11","o":14.07,"h":14.12,"l":13.97,"c":14.07,"v":334765},{"d":"1994-10-12","o":14.07,"h":14.12,"l":13.93,"c":14.12,"v":619828},{"d":"1994-10-13","o":14.16,"h":14.5,"l":14.16,"c":14.36,"v":1045318},{"d":"1994-10-14","o":14.36,"h":14.36,"l":14.16,"c":14.31,"v":242198},{"d":"1994-10-17","o":14.21,"h":14.36,"l":14.21,"c":14.36,"v":151735},{"d":"1994-10-18","o":14.36,"h":14.45,"l":14.36,"c":14.36,"v":690041},{"d":"1994-10-19","o":14.31,"h":14.45,"l":14.26,"c":14.26,"v":341076},{"d":"1994-10-20","o":14.31,"h":14.31,"l":14.21,"c":14.31,"v":546195},{"d":"1994-10-21","o":14.36,"h":14.74,"l":14.31,"c":14.64,"v":586167},{"d":"1994-10-24","o":14.64,"h":14.64,"l":14.26,"c":14.26,"v":338183},{"d":"1994-10-25","o":14.21,"h":14.45,"l":14.16,"c":14.45,"v":495441},{"d":"1994-10-26","o":14.5,"h":14.64,"l":14.36,"c":14.59,"v":387622},{"d":"1994-10-27","o":14.74,"h":15.02,"l":14.64,"c":14.93,"v":451262},{"d":"1994-10-28","o":14.93,"h":15.16,"l":14.93,"c":15.02,"v":1069775},{"d":"1994-10-31","o":14.83,"h":14.88,"l":14.78,"c":14.78,"v":796809},{"d":"1994-11-01","o":14.74,"h":14.74,"l":14.4,"c":14.45,"v":540673},{"d":"1994-11-02","o":14.4,"h":14.4,"l":14.21,"c":14.26,"v":530417},{"d":"1994-11-03","o":14.26,"h":14.26,"l":13.93,"c":14.02,"v":493075},{"d":"1994-11-04","o":14.07,"h":14.21,"l":13.97,"c":14.16,"v":532521},{"d":"1994-11-07","o":14.12,"h":14.36,"l":14.12,"c":14.36,"v":291900},{"d":"1994-11-08","o":14.36,"h":14.55,"l":14.26,"c":14.55,"v":490182},{"d":"1994-11-09","o":14.45,"h":14.59,"l":14.36,"c":14.55,"v":783923},{"d":"1994-11-10","o":14.45,"h":14.55,"l":14.4,"c":14.5,"v":510957},{"d":"1994-11-11","o":14.4,"h":14.55,"l":14.31,"c":14.45,"v":103085},{"d":"1994-11-14","o":14.36,"h":14.45,"l":14.36,"c":14.4,"v":306890},{"d":"1994-11-15","o":14.4,"h":14.4,"l":14.36,"c":14.4,"v":607731},{"d":"1994-11-16","o":14.4,"h":14.45,"l":14.36,"c":14.36,"v":272966},{"d":"1994-11-17","o":14.45,"h":14.45,"l":14.31,"c":14.31,"v":188552},{"d":"1994-11-18","o":14.36,"h":14.45,"l":14.21,"c":14.36,"v":316620},{"d":"1994-11-21","o":14.31,"h":14.36,"l":14.07,"c":14.16,"v":343180},{"d":"1994-11-22","o":14.12,"h":14.12,"l":13.5,"c":13.5,"v":591427},{"d":"1994-11-23","o":13.5,"h":13.5,"l":13.21,"c":13.36,"v":655855},{"d":"1994-11-25","o":13.31,"h":13.31,"l":13.17,"c":13.17,"v":170407},{"d":"1994-11-28","o":13.31,"h":13.31,"l":13.12,"c":13.17,"v":511220},{"d":"1994-11-29","o":13.17,"h":13.21,"l":13.07,"c":13.12,"v":704242},{"d":"1994-11-30","o":13.17,"h":13.17,"l":12.88,"c":12.93,"v":318723},{"d":"1994-12-01","o":12.93,"h":12.93,"l":12.55,"c":12.55,"v":551718},{"d":"1994-12-02","o":12.64,"h":12.88,"l":12.5,"c":12.88,"v":373685},{"d":"1994-12-05","o":12.88,"h":12.88,"l":12.41,"c":12.55,"v":1154189},{"d":"1994-12-06","o":12.41,"h":12.45,"l":12.17,"c":12.26,"v":880960},{"d":"1994-12-07","o":12.26,"h":12.88,"l":12.26,"c":12.88,"v":939603},{"d":"1994-12-08","o":12.74,"h":12.74,"l":12.36,"c":12.36,"v":417601},{"d":"1994-12-09","o":12.41,"h":12.41,"l":12.22,"c":12.31,"v":584852},{"d":"1994-12-12","o":12.31,"h":12.55,"l":12.31,"c":12.41,"v":230364},{"d":"1994-12-13","o":12.45,"h":12.6,"l":12.26,"c":12.26,"v":492812},{"d":"1994-12-14","o":12.41,"h":12.41,"l":11.88,"c":12.26,"v":2459324},{"d":"1994-12-15","o":12.22,"h":12.74,"l":12.17,"c":12.55,"v":1848964},{"d":"1994-12-16","o":12.55,"h":12.74,"l":12.45,"c":12.74,"v":823895},{"d":"1994-12-19","o":12.74,"h":12.79,"l":12.6,"c":12.79,"v":449158},{"d":"1994-12-20","o":12.83,"h":12.83,"l":12.69,"c":12.79,"v":509642},{"d":"1994-12-21","o":12.74,"h":12.88,"l":12.69,"c":12.88,"v":259029},{"d":"1994-12-22","o":12.83,"h":13.02,"l":12.74,"c":12.98,"v":368951},{"d":"1994-12-23","o":13.02,"h":13.12,"l":12.98,"c":12.98,"v":284011},{"d":"1994-12-27","o":13.02,"h":13.12,"l":12.98,"c":13.02,"v":138850},{"d":"1994-12-28","o":12.93,"h":13.07,"l":12.83,"c":12.98,"v":197230},{"d":"1994-12-29","o":12.98,"h":13.17,"l":12.98,"c":13.12,"v":291637},{"d":"1994-12-30","o":13.17,"h":13.26,"l":13.12,"c":13.12,"v":263236},{"d":"1995-01-03","o":13.02,"h":13.07,"l":12.98,"c":13.07,"v":211430},{"d":"1995-01-04","o":13.12,"h":13.17,"l":12.98,"c":13.07,"v":629821},{"d":"1995-01-05","o":13.07,"h":13.07,"l":12.83,"c":12.88,"v":529891},{"d":"1995-01-06","o":12.88,"h":12.88,"l":12.6,"c":12.6,"v":827313},{"d":"1995-01-09","o":12.64,"h":12.74,"l":12.64,"c":12.74,"v":1274105},{"d":"1995-01-10","o":12.74,"h":12.74,"l":12.55,"c":12.6,"v":181977},{"d":"1995-01-11","o":12.6,"h":12.64,"l":12.17,"c":12.64,"v":1097124},{"d":"1995-01-12","o":12.6,"h":12.69,"l":12.45,"c":12.6,"v":716865},{"d":"1995-01-13","o":12.69,"h":12.79,"l":12.5,"c":12.55,"v":885693},{"d":"1995-01-16","o":12.64,"h":12.64,"l":12.5,"c":12.55,"v":624561},{"d":"1995-01-17","o":12.55,"h":12.69,"l":12.55,"c":12.69,"v":250613},{"d":"1995-01-18","o":12.55,"h":12.6,"l":12.45,"c":12.5,"v":675578},{"d":"1995-01-19","o":12.36,"h":12.55,"l":12.31,"c":12.55,"v":855714},{"d":"1995-01-20","o":12.55,"h":12.69,"l":12.5,"c":12.64,"v":545932},{"d":"1995-01-23","o":12.45,"h":12.45,"l":12.22,"c":12.31,"v":1506047},{"d":"1995-01-24","o":12.22,"h":12.36,"l":12.17,"c":12.31,"v":672159},{"d":"1995-01-25","o":12.36,"h":12.6,"l":12.36,"c":12.5,"v":296634},{"d":"1995-01-26","o":12.6,"h":12.6,"l":12.5,"c":12.55,"v":651910},{"d":"1995-01-27","o":12.6,"h":12.69,"l":12.55,"c":12.55,"v":369740},{"d":"1995-01-30","o":12.45,"h":12.5,"l":12.36,"c":12.45,"v":414972},{"d":"1995-01-31","o":12.41,"h":12.45,"l":12.31,"c":12.41,"v":521476},{"d":"1995-02-01","o":12.31,"h":12.5,"l":12.26,"c":12.5,"v":281381},{"d":"1995-02-02","o":12.41,"h":12.6,"l":12.41,"c":12.5,"v":655855},{"d":"1995-02-03","o":12.6,"h":12.64,"l":12.55,"c":12.55,"v":369740},{"d":"1995-02-06","o":12.6,"h":12.69,"l":12.55,"c":12.64,"v":209853},{"d":"1995-02-07","o":12.6,"h":12.64,"l":12.45,"c":12.45,"v":898842},{"d":"1995-02-08","o":12.5,"h":12.6,"l":12.41,"c":12.55,"v":451262},{"d":"1995-02-09","o":12.55,"h":12.55,"l":12.41,"c":12.45,"v":471511},{"d":"1995-02-10","o":12.45,"h":12.45,"l":12.36,"c":12.41,"v":282170},{"d":"1995-02-13","o":12.41,"h":12.5,"l":12.36,"c":12.41,"v":444425},{"d":"1995-02-14","o":12.41,"h":12.45,"l":12.22,"c":12.31,"v":1141566},{"d":"1995-02-15","o":12.26,"h":12.5,"l":12.22,"c":12.41,"v":1021913},{"d":"1995-02-16","o":12.07,"h":12.26,"l":12.03,"c":12.22,"v":633765},{"d":"1995-02-17","o":12.22,"h":12.31,"l":12.17,"c":12.22,"v":715287},{"d":"1995-02-21","o":12.26,"h":12.36,"l":12.26,"c":12.31,"v":575385},{"d":"1995-02-22","o":12.31,"h":12.41,"l":12.26,"c":12.26,"v":414446},{"d":"1995-02-23","o":12.26,"h":12.36,"l":12.26,"c":12.31,"v":711868},{"d":"1995-02-24","o":12.31,"h":12.55,"l":12.26,"c":12.55,"v":1015865},{"d":"1995-02-27","o":12.55,"h":12.55,"l":12.26,"c":12.36,"v":173825},{"d":"1995-02-28","o":12.26,"h":12.31,"l":12.22,"c":12.31,"v":357643},{"d":"1995-03-01","o":12.45,"h":12.5,"l":12.17,"c":12.36,"v":1867635},{"d":"1995-03-02","o":12.41,"h":12.41,"l":12.31,"c":12.31,"v":415235},{"d":"1995-03-03","o":12.41,"h":12.5,"l":12.31,"c":12.45,"v":395249},{"d":"1995-03-06","o":12.5,"h":12.69,"l":12.45,"c":12.64,"v":546721},{"d":"1995-03-07","o":12.64,"h":12.79,"l":12.6,"c":12.69,"v":1093179},{"d":"1995-03-08","o":12.74,"h":12.74,"l":12.55,"c":12.64,"v":332924},{"d":"1995-03-09","o":12.64,"h":12.64,"l":12.36,"c":12.41,"v":308467},{"d":"1995-03-10","o":12.41,"h":12.45,"l":12.31,"c":12.41,"v":494652},{"d":"1995-03-13","o":12.45,"h":12.55,"l":12.41,"c":12.55,"v":259029},{"d":"1995-03-14","o":12.5,"h":12.6,"l":12.45,"c":12.45,"v":911728},{"d":"1995-03-15","o":12.5,"h":12.5,"l":12.36,"c":12.41,"v":346073},{"d":"1995-03-16","o":12.36,"h":12.45,"l":12.36,"c":12.36,"v":232468},{"d":"1995-03-17","o":12.41,"h":12.41,"l":12.26,"c":12.26,"v":637447},{"d":"1995-03-20","o":12.26,"h":12.36,"l":12.26,"c":12.26,"v":228524},{"d":"1995-03-21","o":12.17,"h":12.45,"l":12.17,"c":12.36,"v":577489},{"d":"1995-03-22","o":12.36,"h":12.55,"l":12.36,"c":12.5,"v":784449},{"d":"1995-03-23","o":12.55,"h":12.79,"l":12.5,"c":12.74,"v":705031},{"d":"1995-03-24","o":12.79,"h":13.07,"l":12.79,"c":13.02,"v":635869},{"d":"1995-03-27","o":12.93,"h":13.31,"l":12.93,"c":13.31,"v":898842},{"d":"1995-03-28","o":13.26,"h":13.26,"l":13.17,"c":13.21,"v":370529},{"d":"1995-03-29","o":13.17,"h":13.36,"l":13.17,"c":13.31,"v":668478},{"d":"1995-03-30","o":13.31,"h":13.4,"l":13.21,"c":13.4,"v":918828},{"d":"1995-03-31","o":13.4,"h":13.55,"l":13.31,"c":13.55,"v":230101},{"d":"1995-04-03","o":13.45,"h":13.52,"l":13.31,"c":13.31,"v":402349},{"d":"1995-04-04","o":13.36,"h":13.4,"l":13.17,"c":13.4,"v":453103},{"d":"1995-04-05","o":13.4,"h":13.4,"l":13.12,"c":13.21,"v":408923},{"d":"1995-04-06","o":13.31,"h":13.36,"l":13.07,"c":13.07,"v":381837},{"d":"1995-04-07","o":13.07,"h":13.07,"l":12.88,"c":13.02,"v":552506},{"d":"1995-04-10","o":13.07,"h":13.07,"l":12.83,"c":12.83,"v":305312},{"d":"1995-04-11","o":12.88,"h":13.02,"l":12.74,"c":13.02,"v":780767},{"d":"1995-04-12","o":13.12,"h":13.12,"l":12.88,"c":13.02,"v":928032},{"d":"1995-04-13","o":13.07,"h":13.07,"l":12.74,"c":12.88,"v":404716},{"d":"1995-04-17","o":12.98,"h":13.02,"l":12.93,"c":13.02,"v":267970},{"d":"1995-04-18","o":13.07,"h":13.17,"l":12.98,"c":13.17,"v":285852},{"d":"1995-04-19","o":13.21,"h":13.31,"l":13.12,"c":13.31,"v":381048},{"d":"1995-04-20","o":13.26,"h":13.78,"l":13.26,"c":13.78,"v":1341426},{"d":"1995-04-21","o":13.93,"h":14.45,"l":13.83,"c":14.4,"v":2001488},{"d":"1995-04-24","o":14.36,"h":14.4,"l":14.21,"c":14.4,"v":1366934},{"d":"1995-04-25","o":14.31,"h":14.31,"l":14.16,"c":14.21,"v":489130},{"d":"1995-04-26","o":14.12,"h":14.12,"l":14.02,"c":14.02,"v":538832},{"d":"1995-04-27","o":14.07,"h":14.07,"l":13.93,"c":14.07,"v":248773},{"d":"1995-04-28","o":14.07,"h":14.07,"l":13.83,"c":14.07,"v":515427},{"d":"1995-05-01","o":13.97,"h":14.36,"l":13.97,"c":14.36,"v":2237112},{"d":"1995-05-02","o":14.4,"h":14.55,"l":14.36,"c":14.5,"v":774719},{"d":"1995-05-03","o":14.45,"h":14.5,"l":14.31,"c":14.4,"v":633502},{"d":"1995-05-04","o":14.36,"h":14.55,"l":14.36,"c":14.36,"v":831258},{"d":"1995-05-05","o":14.36,"h":14.36,"l":14.26,"c":14.31,"v":545406},{"d":"1995-05-08","o":14.26,"h":14.59,"l":14.26,"c":14.5,"v":210378},{"d":"1995-05-09","o":14.5,"h":14.55,"l":14.4,"c":14.45,"v":613253},{"d":"1995-05-10","o":14.55,"h":14.55,"l":14.16,"c":14.36,"v":197230},{"d":"1995-05-11","o":14.26,"h":14.36,"l":14.21,"c":14.31,"v":333450},{"d":"1995-05-12","o":14.31,"h":14.31,"l":14.21,"c":14.26,"v":337132},{"d":"1995-05-15","o":14.12,"h":14.26,"l":14.12,"c":14.26,"v":305049},{"d":"1995-05-16","o":14.16,"h":14.26,"l":14.07,"c":14.21,"v":347124},{"d":"1995-05-17","o":14.26,"h":14.31,"l":14.12,"c":14.26,"v":260343},{"d":"1995-05-18","o":14.26,"h":14.26,"l":13.93,"c":13.93,"v":198282},{"d":"1995-05-19","o":13.83,"h":13.93,"l":13.83,"c":13.83,"v":597475},{"d":"1995-05-22","o":13.97,"h":14.07,"l":13.93,"c":14.02,"v":412605},{"d":"1995-05-23","o":14.07,"h":14.12,"l":13.97,"c":13.97,"v":340287},{"d":"1995-05-24","o":13.97,"h":14.21,"l":13.97,"c":14.21,"v":346336},{"d":"1995-05-25","o":14.02,"h":14.07,"l":13.83,"c":13.88,"v":541725},{"d":"1995-05-26","o":13.88,"h":13.93,"l":13.69,"c":13.83,"v":425490},{"d":"1995-05-30","o":13.83,"h":13.93,"l":13.78,"c":13.78,"v":190656},{"d":"1995-05-31","o":13.78,"h":14.12,"l":13.78,"c":14.07,"v":412079},{"d":"1995-06-01","o":14.02,"h":14.02,"l":13.83,"c":13.93,"v":366847},{"d":"1995-06-02","o":13.93,"h":14.07,"l":13.83,"c":13.88,"v":473352},{"d":"1995-06-05","o":13.97,"h":13.97,"l":13.69,"c":13.69,"v":1373771},{"d":"1995-06-06","o":13.69,"h":13.69,"l":13.36,"c":13.4,"v":1082134},{"d":"1995-06-07","o":13.4,"h":13.4,"l":13.26,"c":13.31,"v":984571},{"d":"1995-06-08","o":13.26,"h":13.4,"l":13.26,"c":13.31,"v":622983},{"d":"1995-06-09","o":13.26,"h":13.36,"l":13.17,"c":13.36,"v":1594669},{"d":"1995-06-12","o":13.31,"h":13.4,"l":13.31,"c":13.4,"v":766830},{"d":"1995-06-13","o":13.4,"h":13.4,"l":13.31,"c":13.31,"v":427068},{"d":"1995-06-14","o":13.31,"h":13.33,"l":13.26,"c":13.31,"v":492286},{"d":"1995-06-15","o":13.26,"h":13.4,"l":13.26,"c":13.36,"v":941444},{"d":"1995-06-16","o":13.4,"h":13.45,"l":13.36,"c":13.45,"v":841251},{"d":"1995-06-19","o":13.45,"h":13.45,"l":13.4,"c":13.4,"v":290848},{"d":"1995-06-20","o":13.55,"h":13.59,"l":13.5,"c":13.55,"v":352384},{"d":"1995-06-21","o":13.55,"h":13.69,"l":13.55,"c":13.55,"v":711868},{"d":"1995-06-22","o":13.4,"h":13.55,"l":13.17,"c":13.55,"v":877278},{"d":"1995-06-23","o":13.55,"h":13.59,"l":13.45,"c":13.55,"v":661903},{"d":"1995-06-26","o":13.59,"h":13.59,"l":13.5,"c":13.5,"v":495178},{"d":"1995-06-27","o":13.5,"h":13.5,"l":13.31,"c":13.36,"v":269021},{"d":"1995-06-28","o":13.36,"h":13.45,"l":13.36,"c":13.36,"v":254295},{"d":"1995-06-29","o":13.45,"h":13.5,"l":13.31,"c":13.36,"v":244302},{"d":"1995-06-30","o":13.36,"h":13.4,"l":13.31,"c":13.36,"v":214323},{"d":"1995-07-03","o":13.31,"h":13.4,"l":13.31,"c":13.4,"v":52332},{"d":"1995-07-05","o":13.36,"h":13.4,"l":13.21,"c":13.26,"v":441269},{"d":"1995-07-06","o":13.4,"h":13.45,"l":13.21,"c":13.4,"v":325824},{"d":"1995-07-07","o":13.36,"h":13.45,"l":13.26,"c":13.31,"v":244302},{"d":"1995-07-10","o":13.26,"h":13.4,"l":13.26,"c":13.36,"v":473352},{"d":"1995-07-11","o":13.36,"h":13.36,"l":13.26,"c":13.36,"v":464148},{"d":"1995-07-12","o":13.31,"h":13.36,"l":13.21,"c":13.31,"v":278489},{"d":"1995-07-13","o":13.36,"h":13.36,"l":13.17,"c":13.31,"v":247721},{"d":"1995-07-14","o":13.21,"h":13.26,"l":13.17,"c":13.21,"v":199071},{"d":"1995-07-17","o":13.21,"h":13.31,"l":13.17,"c":13.17,"v":388411},{"d":"1995-07-18","o":13.26,"h":13.26,"l":13.17,"c":13.21,"v":285326},{"d":"1995-07-19","o":13.17,"h":13.26,"l":13.07,"c":13.26,"v":239831},{"d":"1995-07-20","o":13.26,"h":13.26,"l":13.02,"c":13.12,"v":725543},{"d":"1995-07-21","o":13.12,"h":13.17,"l":12.98,"c":13.12,"v":558029},{"d":"1995-07-24","o":13.21,"h":13.26,"l":13.07,"c":13.17,"v":1379294},{"d":"1995-07-25","o":13.07,"h":13.17,"l":13.07,"c":13.07,"v":160414},{"d":"1995-07-26","o":13.17,"h":13.17,"l":12.93,"c":13.07,"v":242987},{"d":"1995-07-27","o":13.12,"h":13.12,"l":13.02,"c":13.12,"v":180663},{"d":"1995-07-28","o":13.12,"h":13.12,"l":12.83,"c":12.98,"v":199071},{"d":"1995-07-31","o":13.12,"h":13.12,"l":12.88,"c":13.07,"v":936973},{"d":"1995-08-01","o":13.07,"h":13.17,"l":12.79,"c":12.83,"v":238254},{"d":"1995-08-02","o":12.83,"h":13.02,"l":12.83,"c":12.93,"v":455206},{"d":"1995-08-03","o":12.88,"h":12.93,"l":12.79,"c":12.83,"v":540410},{"d":"1995-08-04","o":12.88,"h":12.88,"l":12.74,"c":12.74,"v":493863},{"d":"1995-08-07","o":12.79,"h":12.98,"l":12.79,"c":12.93,"v":936447},{"d":"1995-08-08","o":12.98,"h":12.98,"l":12.79,"c":12.83,"v":297949},{"d":"1995-08-09","o":12.79,"h":12.83,"l":12.74,"c":12.83,"v":161465},{"d":"1995-08-10","o":12.93,"h":12.93,"l":12.74,"c":12.79,"v":201963},{"d":"1995-08-11","o":12.79,"h":13.02,"l":12.74,"c":12.83,"v":693723},{"d":"1995-08-14","o":12.83,"h":12.88,"l":12.79,"c":12.83,"v":635343},{"d":"1995-08-15","o":12.83,"h":12.98,"l":12.69,"c":12.93,"v":743951},{"d":"1995-08-16","o":12.98,"h":12.98,"l":12.79,"c":12.83,"v":407871},{"d":"1995-08-17","o":12.83,"h":12.88,"l":12.74,"c":12.79,"v":210904},{"d":"1995-08-18","o":12.83,"h":13.02,"l":12.83,"c":13.02,"v":274281},{"d":"1995-08-21","o":13.02,"h":13.02,"l":12.88,"c":12.88,"v":150947},{"d":"1995-08-22","o":12.83,"h":12.83,"l":12.64,"c":12.64,"v":406556},{"d":"1995-08-23","o":12.6,"h":12.64,"l":12.45,"c":12.6,"v":440743},{"d":"1995-08-24","o":12.55,"h":12.55,"l":12.41,"c":12.5,"v":161465},{"d":"1995-08-25","o":12.45,"h":12.45,"l":12.17,"c":12.41,"v":636132},{"d":"1995-08-28","o":12.31,"h":12.45,"l":12.26,"c":12.45,"v":231679},{"d":"1995-08-29","o":12.45,"h":12.45,"l":12.31,"c":12.45,"v":707924},{"d":"1995-08-30","o":12.41,"h":12.45,"l":12.36,"c":12.41,"v":528576},{"d":"1995-08-31","o":12.41,"h":12.5,"l":12.31,"c":12.45,"v":605101},{"d":"1995-09-01","o":12.55,"h":12.69,"l":12.5,"c":12.64,"v":157258},{"d":"1995-09-05","o":12.64,"h":12.88,"l":12.64,"c":12.83,"v":495704},{"d":"1995-09-06","o":12.83,"h":12.88,"l":12.69,"c":12.74,"v":397352},{"d":"1995-09-07","o":12.74,"h":12.74,"l":12.6,"c":12.69,"v":198019},{"d":"1995-09-08","o":12.64,"h":12.74,"l":12.5,"c":12.69,"v":205908},{"d":"1995-09-11","o":12.74,"h":12.74,"l":12.64,"c":12.74,"v":124649},{"d":"1995-09-12","o":12.74,"h":12.83,"l":12.55,"c":12.83,"v":183555},{"d":"1995-09-13","o":12.83,"h":12.83,"l":12.64,"c":12.74,"v":148580},{"d":"1995-09-14","o":12.64,"h":12.79,"l":12.55,"c":12.79,"v":489130},{"d":"1995-09-15","o":12.79,"h":13.02,"l":12.79,"c":12.93,"v":835991},{"d":"1995-09-18","o":12.98,"h":13.02,"l":12.88,"c":12.88,"v":334502},{"d":"1995-09-19","o":12.88,"h":12.88,"l":12.74,"c":12.83,"v":100982},{"d":"1995-09-20","o":12.88,"h":12.88,"l":12.79,"c":12.83,"v":493075},{"d":"1995-09-21","o":12.79,"h":12.88,"l":12.79,"c":12.88,"v":118338},{"d":"1995-09-22","o":12.79,"h":12.83,"l":12.74,"c":12.79,"v":237465},{"d":"1995-09-25","o":12.83,"h":12.88,"l":12.45,"c":12.6,"v":269021},{"d":"1995-09-26","o":12.64,"h":12.74,"l":12.6,"c":12.74,"v":209853},{"d":"1995-09-27","o":12.64,"h":12.69,"l":12.5,"c":12.6,"v":472826},{"d":"1995-09-28","o":12.64,"h":12.64,"l":12.5,"c":12.64,"v":377366},{"d":"1995-09-29","o":12.6,"h":12.69,"l":12.55,"c":12.69,"v":269021},{"d":"1995-10-02","o":12.74,"h":12.79,"l":12.6,"c":12.64,"v":256662},{"d":"1995-10-03","o":12.69,"h":12.69,"l":12.6,"c":12.64,"v":201700},{"d":"1995-10-04","o":12.74,"h":12.74,"l":12.41,"c":12.45,"v":427594},{"d":"1995-10-05","o":12.5,"h":12.5,"l":12.31,"c":12.36,"v":481241},{"d":"1995-10-06","o":12.26,"h":12.31,"l":12.07,"c":12.07,"v":443373},{"d":"1995-10-09","o":11.79,"h":12.03,"l":11.6,"c":12.03,"v":808642},{"d":"1995-10-10","o":11.98,"h":12.17,"l":11.79,"c":12.17,"v":390252},{"d":"1995-10-11","o":12.12,"h":12.17,"l":12.03,"c":12.07,"v":396563},{"d":"1995-10-12","o":12.07,"h":12.26,"l":12.03,"c":12.26,"v":711605},{"d":"1995-10-13","o":12.26,"h":12.64,"l":12.26,"c":12.6,"v":768933},{"d":"1995-10-16","o":12.55,"h":12.6,"l":12.5,"c":12.55,"v":412868},{"d":"1995-10-17","o":12.5,"h":12.64,"l":12.5,"c":12.6,"v":299263},{"d":"1995-10-18","o":12.55,"h":12.64,"l":12.5,"c":12.5,"v":398667},{"d":"1995-10-19","o":12.6,"h":12.64,"l":12.45,"c":12.5,"v":548825},{"d":"1995-10-20","o":12.5,"h":12.64,"l":12.41,"c":12.64,"v":386570},{"d":"1995-10-23","o":12.55,"h":12.64,"l":12.55,"c":12.6,"v":245617},{"d":"1995-10-24","o":12.64,"h":12.69,"l":12.55,"c":12.55,"v":265866},{"d":"1995-10-25","o":12.6,"h":12.64,"l":12.36,"c":12.41,"v":229050},{"d":"1995-10-26","o":12.41,"h":12.41,"l":12.17,"c":12.31,"v":310045},{"d":"1995-10-27","o":12.17,"h":12.22,"l":11.93,"c":12.17,"v":504645},{"d":"1995-10-30","o":12.26,"h":12.26,"l":12.07,"c":12.07,"v":260869},{"d":"1995-10-31","o":12.17,"h":12.17,"l":12.03,"c":12.03,"v":427331},{"d":"1995-11-01","o":12.12,"h":12.17,"l":11.84,"c":11.88,"v":460466},{"d":"1995-11-02","o":11.98,"h":12.12,"l":11.84,"c":11.84,"v":601419},{"d":"1995-11-03","o":11.88,"h":11.88,"l":11.55,"c":11.74,"v":820213},{"d":"1995-11-06","o":11.74,"h":11.74,"l":11.65,"c":11.74,"v":580119},{"d":"1995-11-07","o":11.74,"h":12.03,"l":11.74,"c":12.03,"v":546984},{"d":"1995-11-08","o":12.07,"h":12.22,"l":12.07,"c":12.17,"v":715287},{"d":"1995-11-09","o":12.22,"h":12.22,"l":12.03,"c":12.03,"v":192759},{"d":"1995-11-10","o":11.98,"h":11.98,"l":11.84,"c":11.84,"v":288481},{"d":"1995-11-13","o":11.84,"h":12.17,"l":11.69,"c":12.07,"v":226683},{"d":"1995-11-14","o":12.12,"h":12.22,"l":12.07,"c":12.22,"v":264288},{"d":"1995-11-15","o":12.17,"h":12.26,"l":12.12,"c":12.26,"v":181977},{"d":"1995-11-16","o":12.22,"h":12.36,"l":12.12,"c":12.22,"v":414446},{"d":"1995-11-17","o":12.26,"h":12.6,"l":12.17,"c":12.6,"v":432854},{"d":"1995-11-20","o":12.64,"h":12.64,"l":12.36,"c":12.41,"v":218531},{"d":"1995-11-21","o":12.41,"h":12.6,"l":12.41,"c":12.55,"v":180925},{"d":"1995-11-22","o":12.36,"h":12.64,"l":12.36,"c":12.64,"v":257977},{"d":"1995-11-24","o":12.6,"h":12.74,"l":12.6,"c":12.74,"v":181714},{"d":"1995-11-27","o":12.79,"h":12.98,"l":12.79,"c":12.98,"v":817057},{"d":"1995-11-28","o":12.93,"h":13.07,"l":12.93,"c":13.02,"v":297160},{"d":"1995-11-29","o":13.02,"h":13.07,"l":12.98,"c":13.02,"v":168040},{"d":"1995-11-30","o":13.02,"h":13.4,"l":13.02,"c":13.26,"v":805487},{"d":"1995-12-01","o":13.31,"h":13.31,"l":13.21,"c":13.26,"v":180925},{"d":"1995-12-04","o":13.31,"h":13.36,"l":13.31,"c":13.31,"v":211430},{"d":"1995-12-05","o":13.31,"h":13.55,"l":13.31,"c":13.45,"v":341602},{"d":"1995-12-06","o":13.5,"h":13.64,"l":13.45,"c":13.5,"v":166725},{"d":"1995-12-07","o":13.36,"h":13.45,"l":13.26,"c":13.4,"v":413657},{"d":"1995-12-08","o":13.4,"h":13.59,"l":13.4,"c":13.55,"v":215901},{"d":"1995-12-11","o":13.59,"h":13.83,"l":13.55,"c":13.83,"v":224842},{"d":"1995-12-12","o":13.88,"h":13.88,"l":13.64,"c":13.69,"v":244039},{"d":"1995-12-13","o":13.74,"h":13.74,"l":13.59,"c":13.69,"v":221423},{"d":"1995-12-14","o":13.74,"h":13.78,"l":13.5,"c":13.64,"v":294267},{"d":"1995-12-15","o":13.69,"h":13.69,"l":13.59,"c":13.59,"v":485448},{"d":"1995-12-18","o":13.64,"h":13.64,"l":13.36,"c":13.4,"v":236676},{"d":"1995-12-19","o":13.4,"h":13.64,"l":13.36,"c":13.55,"v":183818},{"d":"1995-12-20","o":13.4,"h":13.59,"l":13.36,"c":13.55,"v":138587},{"d":"1995-12-21","o":13.69,"h":13.74,"l":13.59,"c":13.64,"v":398930},{"d":"1995-12-22","o":13.64,"h":13.69,"l":13.59,"c":13.69,"v":115445},{"d":"1995-12-26","o":13.74,"h":13.78,"l":13.59,"c":13.69,"v":80207},{"d":"1995-12-27","o":13.74,"h":13.74,"l":13.45,"c":13.59,"v":134642},{"d":"1995-12-28","o":13.64,"h":13.64,"l":13.55,"c":13.59,"v":274807},{"d":"1995-12-29","o":13.69,"h":13.69,"l":13.36,"c":13.36,"v":474141},{"d":"1996-01-02","o":13.5,"h":13.78,"l":13.45,"c":13.69,"v":435483},{"d":"1996-01-03","o":13.74,"h":13.83,"l":13.69,"c":13.78,"v":234572},{"d":"1996-01-04","o":13.74,"h":13.97,"l":13.74,"c":13.83,"v":250087},{"d":"1996-01-05","o":13.74,"h":13.78,"l":13.64,"c":13.69,"v":227472},{"d":"1996-01-08","o":13.69,"h":13.78,"l":13.55,"c":13.74,"v":139902},{"d":"1996-01-09","o":13.69,"h":13.69,"l":13.45,"c":13.55,"v":236413},{"d":"1996-01-10","o":13.36,"h":13.69,"l":13.31,"c":13.59,"v":637447},{"d":"1996-01-11","o":13.5,"h":13.55,"l":13.45,"c":13.45,"v":449684},{"d":"1996-01-12","o":13.45,"h":13.55,"l":13.4,"c":13.45,"v":165147},{"d":"1996-01-15","o":13.45,"h":13.55,"l":13.36,"c":13.4,"v":109923},{"d":"1996-01-16","o":13.36,"h":13.45,"l":13.02,"c":13.21,"v":927769},{"d":"1996-01-17","o":13.17,"h":13.36,"l":13.17,"c":13.36,"v":119916},{"d":"1996-01-18","o":13.45,"h":13.55,"l":13.4,"c":13.5,"v":341339},{"d":"1996-01-19","o":13.45,"h":13.69,"l":13.45,"c":13.55,"v":296634},{"d":"1996-01-22","o":13.59,"h":13.69,"l":13.5,"c":13.64,"v":318197},{"d":"1996-01-23","o":13.5,"h":13.55,"l":13.31,"c":13.31,"v":431802},{"d":"1996-01-24","o":13.31,"h":13.45,"l":13.26,"c":13.36,"v":204067},{"d":"1996-01-25","o":13.45,"h":13.64,"l":13.21,"c":13.64,"v":499649},{"d":"1996-01-26","o":13.69,"h":14.02,"l":13.64,"c":13.93,"v":1480276},{"d":"1996-01-29","o":14.02,"h":14.12,"l":13.78,"c":13.83,"v":436009},{"d":"1996-01-30","o":13.93,"h":13.97,"l":13.74,"c":13.83,"v":223527},{"d":"1996-01-31","o":13.74,"h":13.97,"l":13.74,"c":13.97,"v":174088},{"d":"1996-02-01","o":13.97,"h":14.07,"l":13.88,"c":14.07,"v":364744},{"d":"1996-02-02","o":14.02,"h":14.21,"l":13.97,"c":14.07,"v":357906},{"d":"1996-02-05","o":14.07,"h":14.4,"l":14.07,"c":14.36,"v":432591},{"d":"1996-02-06","o":14.36,"h":14.36,"l":14.16,"c":14.26,"v":599053},{"d":"1996-02-07","o":14.31,"h":14.5,"l":14.26,"c":14.45,"v":917250},{"d":"1996-02-08","o":14.45,"h":14.45,"l":14.31,"c":14.45,"v":463096},{"d":"1996-02-09","o":14.4,"h":14.74,"l":14.4,"c":14.64,"v":470985},{"d":"1996-02-12","o":14.59,"h":14.64,"l":14.45,"c":14.64,"v":385256},{"d":"1996-02-13","o":14.64,"h":14.88,"l":14.64,"c":14.74,"v":321353},{"d":"1996-02-14","o":14.74,"h":14.74,"l":14.64,"c":14.69,"v":187763},{"d":"1996-02-15","o":14.74,"h":14.74,"l":14.59,"c":14.69,"v":255873},{"d":"1996-02-16","o":14.64,"h":14.74,"l":14.59,"c":14.64,"v":381574},{"d":"1996-02-20","o":14.59,"h":14.69,"l":14.59,"c":14.64,"v":962482},{"d":"1996-02-21","o":14.59,"h":14.69,"l":14.45,"c":14.64,"v":234835},{"d":"1996-02-22","o":14.64,"h":15.02,"l":14.64,"c":14.93,"v":1032695},{"d":"1996-02-23","o":14.93,"h":14.97,"l":14.59,"c":14.78,"v":324246},{"d":"1996-02-26","o":14.78,"h":14.78,"l":14.12,"c":14.12,"v":247458},{"d":"1996-02-27","o":14.12,"h":14.31,"l":13.88,"c":14.07,"v":511483},{"d":"1996-02-28","o":14.21,"h":14.31,"l":14.16,"c":14.21,"v":345284},{"d":"1996-02-29","o":14.21,"h":14.26,"l":13.88,"c":13.93,"v":290848},{"d":"1996-03-01","o":13.97,"h":13.97,"l":13.55,"c":13.93,"v":424439},{"d":"1996-03-04","o":13.93,"h":14.02,"l":13.64,"c":13.83,"v":306101},{"d":"1996-03-05","o":13.74,"h":13.97,"l":13.69,"c":13.93,"v":662955},{"d":"1996-03-06","o":13.93,"h":13.97,"l":13.69,"c":13.93,"v":317934},{"d":"1996-03-07","o":13.93,"h":13.93,"l":13.69,"c":13.83,"v":329505},{"d":"1996-03-08","o":13.78,"h":13.78,"l":13.45,"c":13.45,"v":517794},{"d":"1996-03-11","o":13.45,"h":13.97,"l":13.45,"c":13.83,"v":317409},{"d":"1996-03-12","o":13.83,"h":14.02,"l":13.83,"c":13.97,"v":293478},{"d":"1996-03-13","o":14.12,"h":14.45,"l":14.12,"c":14.45,"v":709238},{"d":"1996-03-14","o":14.4,"h":14.64,"l":14.4,"c":14.5,"v":355277},{"d":"1996-03-15","o":14.45,"h":14.59,"l":14.36,"c":14.45,"v":414972},{"d":"1996-03-18","o":14.4,"h":14.83,"l":14.36,"c":14.83,"v":668215},{"d":"1996-03-19","o":14.83,"h":14.83,"l":14.5,"c":14.64,"v":242198},{"d":"1996-03-20","o":14.55,"h":14.74,"l":14.55,"c":14.74,"v":543828},{"d":"1996-03-21","o":14.74,"h":14.83,"l":14.74,"c":14.83,"v":216953},{"d":"1996-03-22","o":14.88,"h":14.88,"l":14.78,"c":14.83,"v":264814},{"d":"1996-03-25","o":14.83,"h":14.93,"l":14.64,"c":14.69,"v":719494},{"d":"1996-03-26","o":14.64,"h":14.78,"l":14.64,"c":14.74,"v":345284},{"d":"1996-03-27","o":14.69,"h":14.78,"l":14.59,"c":14.69,"v":222475},{"d":"1996-03-28","o":14.74,"h":14.83,"l":14.69,"c":14.74,"v":201700},{"d":"1996-03-29","o":14.78,"h":14.83,"l":14.59,"c":14.59,"v":217742},{"d":"1996-04-01","o":14.59,"h":14.78,"l":14.5,"c":14.78,"v":405505},{"d":"1996-04-02","o":14.78,"h":14.78,"l":14.64,"c":14.69,"v":700823},{"d":"1996-04-03","o":14.64,"h":14.74,"l":14.55,"c":14.64,"v":231153},{"d":"1996-04-04","o":14.59,"h":14.69,"l":14.5,"c":14.64,"v":306890},{"d":"1996-04-08","o":14.55,"h":14.74,"l":14.5,"c":14.69,"v":574596},{"d":"1996-04-09","o":14.74,"h":14.97,"l":14.74,"c":14.97,"v":1218091},{"d":"1996-04-10","o":15.02,"h":15.21,"l":14.97,"c":15.16,"v":1162604},{"d":"1996-04-11","o":15.07,"h":15.31,"l":15.07,"c":15.31,"v":838884},{"d":"1996-04-12","o":15.26,"h":15.4,"l":15.12,"c":15.12,"v":517794},{"d":"1996-04-15","o":15.4,"h":15.59,"l":15.35,"c":15.35,"v":1507362},{"d":"1996-04-16","o":15.45,"h":15.54,"l":15.21,"c":15.26,"v":2618686},{"d":"1996-04-17","o":15.31,"h":15.4,"l":15.21,"c":15.31,"v":782345},{"d":"1996-04-18","o":15.26,"h":15.35,"l":15.21,"c":15.21,"v":415760},{"d":"1996-04-19","o":15.21,"h":15.4,"l":15.16,"c":15.26,"v":1048211},{"d":"1996-04-22","o":15.35,"h":15.4,"l":15.12,"c":15.4,"v":1026647},{"d":"1996-04-23","o":15.5,"h":15.83,"l":15.4,"c":15.83,"v":973000},{"d":"1996-04-24","o":15.83,"h":16.07,"l":15.83,"c":15.97,"v":975104},{"d":"1996-04-25","o":15.97,"h":15.97,"l":15.78,"c":15.88,"v":1087657},{"d":"1996-04-26","o":15.88,"h":15.88,"l":15.73,"c":15.83,"v":425753},{"d":"1996-04-29","o":15.78,"h":15.78,"l":15.69,"c":15.78,"v":467040},{"d":"1996-04-30","o":15.73,"h":15.73,"l":15.59,"c":15.64,"v":635606},{"d":"1996-05-01","o":15.64,"h":15.69,"l":15.54,"c":15.54,"v":349491},{"d":"1996-05-02","o":15.45,"h":15.64,"l":15.4,"c":15.54,"v":561974},{"d":"1996-05-03","o":15.59,"h":15.69,"l":15.54,"c":15.59,"v":831521},{"d":"1996-05-06","o":15.64,"h":15.69,"l":15.54,"c":15.59,"v":392882},{"d":"1996-05-07","o":15.59,"h":15.59,"l":15.12,"c":15.21,"v":1320651},{"d":"1996-05-08","o":15.26,"h":15.5,"l":15.16,"c":15.5,"v":490971},{"d":"1996-05-09","o":15.4,"h":15.59,"l":15.31,"c":15.59,"v":282170},{"d":"1996-05-10","o":15.64,"h":15.73,"l":15.54,"c":15.59,"v":511220},{"d":"1996-05-13","o":15.59,"h":15.59,"l":15.4,"c":15.5,"v":509379},{"d":"1996-05-14","o":15.59,"h":15.69,"l":15.5,"c":15.59,"v":661903},{"d":"1996-05-15","o":15.69,"h":15.73,"l":15.54,"c":15.73,"v":409712},{"d":"1996-05-16","o":15.69,"h":15.73,"l":15.5,"c":15.64,"v":755522},{"d":"1996-05-17","o":15.78,"h":15.97,"l":15.69,"c":15.88,"v":526735},{"d":"1996-05-20","o":15.97,"h":16.4,"l":15.92,"c":16.3,"v":969319},{"d":"1996-05-21","o":16.21,"h":16.45,"l":16.11,"c":16.4,"v":971949},{"d":"1996-05-22","o":16.4,"h":16.68,"l":16.35,"c":16.68,"v":703979},{"d":"1996-05-23","o":16.68,"h":16.78,"l":16.4,"c":16.45,"v":854663},{"d":"1996-05-24","o":16.35,"h":16.4,"l":16.3,"c":16.4,"v":469670},{"d":"1996-05-28","o":16.4,"h":16.49,"l":16.3,"c":16.35,"v":750525},{"d":"1996-05-29","o":16.26,"h":16.3,"l":16.21,"c":16.21,"v":307416},{"d":"1996-05-30","o":16.16,"h":16.35,"l":16.16,"c":16.35,"v":463359},{"d":"1996-05-31","o":16.3,"h":16.3,"l":16.21,"c":16.26,"v":308467},{"d":"1996-06-03","o":16.21,"h":16.21,"l":15.88,"c":15.97,"v":381048},{"d":"1996-06-04","o":16.07,"h":16.21,"l":15.88,"c":16.21,"v":178033},{"d":"1996-06-05","o":16.16,"h":16.21,"l":16.07,"c":16.07,"v":203541},{"d":"1996-06-06","o":16.02,"h":16.02,"l":15.73,"c":15.78,"v":333450},{"d":"1996-06-07","o":15.73,"h":15.73,"l":15.54,"c":15.59,"v":955381},{"d":"1996-06-10","o":15.59,"h":15.64,"l":15.4,"c":15.45,"v":465725},{"d":"1996-06-11","o":15.4,"h":15.45,"l":15.02,"c":15.07,"v":1452663},{"d":"1996-06-12","o":15.12,"h":15.21,"l":15.02,"c":15.12,"v":669530},{"d":"1996-06-13","o":15.16,"h":15.21,"l":15.02,"c":15.02,"v":292689},{"d":"1996-06-14","o":15.07,"h":15.12,"l":14.93,"c":15.12,"v":275070},{"d":"1996-06-17","o":15.02,"h":15.16,"l":14.97,"c":15.07,"v":184870},{"d":"1996-06-18","o":15.07,"h":15.12,"l":14.97,"c":14.97,"v":303734},{"d":"1996-06-19","o":14.93,"h":15.02,"l":14.93,"c":15.02,"v":188026},{"d":"1996-06-20","o":15.02,"h":15.07,"l":14.88,"c":15.07,"v":301893},{"d":"1996-06-21","o":15.07,"h":15.12,"l":15.02,"c":15.07,"v":360010},{"d":"1996-06-24","o":14.97,"h":15.26,"l":14.88,"c":15.21,"v":433643},{"d":"1996-06-25","o":15.26,"h":15.26,"l":15.16,"c":15.21,"v":294793},{"d":"1996-06-26","o":15.21,"h":15.31,"l":15.14,"c":15.21,"v":208538},{"d":"1996-06-27","o":15.12,"h":15.16,"l":15.02,"c":15.12,"v":143846},{"d":"1996-06-28","o":15.21,"h":15.21,"l":15.07,"c":15.07,"v":362377},{"d":"1996-07-01","o":15.26,"h":15.35,"l":15.16,"c":15.31,"v":298737},{"d":"1996-07-02","o":15.35,"h":15.35,"l":15.16,"c":15.31,"v":589849},{"d":"1996-07-03","o":15.26,"h":15.31,"l":15.16,"c":15.21,"v":486763},{"d":"1996-07-05","o":15.07,"h":15.07,"l":14.93,"c":14.97,"v":84151},{"d":"1996-07-08","o":14.93,"h":15.12,"l":14.93,"c":14.97,"v":123334},{"d":"1996-07-09","o":14.93,"h":15.12,"l":14.83,"c":15.12,"v":399193},{"d":"1996-07-10","o":15.12,"h":15.12,"l":14.74,"c":14.83,"v":394460},{"d":"1996-07-11","o":14.88,"h":14.88,"l":14.36,"c":14.59,"v":809168},{"d":"1996-07-12","o":14.55,"h":14.59,"l":14.4,"c":14.5,"v":705031},{"d":"1996-07-15","o":14.55,"h":14.55,"l":14.07,"c":14.12,"v":594582},{"d":"1996-07-16","o":14.16,"h":14.16,"l":13.31,"c":13.74,"v":1154715},{"d":"1996-07-17","o":13.88,"h":13.93,"l":13.74,"c":13.83,"v":431276},{"d":"1996-07-18","o":14.02,"h":14.26,"l":13.97,"c":14.07,"v":813902},{"d":"1996-07-19","o":14.12,"h":14.16,"l":13.88,"c":14.02,"v":722124},{"d":"1996-07-22","o":14.07,"h":14.16,"l":14.02,"c":14.07,"v":592478},{"d":"1996-07-23","o":14.07,"h":14.16,"l":13.88,"c":13.97,"v":327664},{"d":"1996-07-24","o":13.74,"h":13.97,"l":13.69,"c":13.97,"v":285326},{"d":"1996-07-25","o":13.74,"h":13.88,"l":13.74,"c":13.78,"v":325298},{"d":"1996-07-26","o":13.88,"h":13.93,"l":13.64,"c":13.74,"v":720546},{"d":"1996-07-29","o":13.69,"h":13.93,"l":13.69,"c":13.88,"v":522265},{"d":"1996-07-30","o":13.83,"h":14,"l":13.83,"c":13.93,"v":273492},{"d":"1996-07-31","o":13.83,"h":14.12,"l":13.78,"c":13.88,"v":353962},{"d":"1996-08-01","o":13.93,"h":14.12,"l":13.93,"c":13.97,"v":550929},{"d":"1996-08-02","o":13.97,"h":14.02,"l":13.93,"c":14.02,"v":308993},{"d":"1996-08-05","o":13.97,"h":14.26,"l":13.97,"c":14.07,"v":474141},{"d":"1996-08-06","o":14.16,"h":14.59,"l":14.16,"c":14.5,"v":454943},{"d":"1996-08-07","o":14.55,"h":14.74,"l":14.55,"c":14.64,"v":672685},{"d":"1996-08-08","o":14.64,"h":14.64,"l":14.55,"c":14.59,"v":248773},{"d":"1996-08-09","o":14.64,"h":14.64,"l":14.59,"c":14.64,"v":381837},{"d":"1996-08-12","o":14.59,"h":14.59,"l":14.36,"c":14.5,"v":1013235},{"d":"1996-08-13","o":14.59,"h":14.59,"l":14.36,"c":14.55,"v":835203},{"d":"1996-08-14","o":14.55,"h":14.97,"l":14.55,"c":14.78,"v":914357},{"d":"1996-08-15","o":14.78,"h":14.78,"l":14.64,"c":14.74,"v":192759},{"d":"1996-08-16","o":14.74,"h":14.83,"l":14.64,"c":14.69,"v":287956},{"d":"1996-08-19","o":14.69,"h":14.74,"l":14.59,"c":14.74,"v":113078},{"d":"1996-08-20","o":14.74,"h":14.97,"l":14.74,"c":14.83,"v":628243},{"d":"1996-08-21","o":14.78,"h":14.78,"l":14.45,"c":14.55,"v":690830},{"d":"1996-08-22","o":14.45,"h":14.59,"l":14.4,"c":14.45,"v":741321},{"d":"1996-08-23","o":14.45,"h":14.5,"l":14.36,"c":14.4,"v":708187},{"d":"1996-08-26","o":14.4,"h":14.45,"l":14.16,"c":14.45,"v":482030},{"d":"1996-08-27","o":14.4,"h":14.4,"l":14.26,"c":14.36,"v":294267},{"d":"1996-08-28","o":14.4,"h":14.45,"l":14.21,"c":14.21,"v":227735},{"d":"1996-08-29","o":14.16,"h":14.4,"l":14.07,"c":14.31,"v":635080},{"d":"1996-08-30","o":14.26,"h":14.36,"l":14.12,"c":14.12,"v":274018},{"d":"1996-09-03","o":14.07,"h":14.36,"l":14.07,"c":14.36,"v":317934},{"d":"1996-09-04","o":14.45,"h":14.45,"l":14.31,"c":14.31,"v":534361},{"d":"1996-09-05","o":14.26,"h":14.36,"l":14.26,"c":14.31,"v":188026},{"d":"1996-09-06","o":14.36,"h":14.45,"l":14.31,"c":14.36,"v":470985},{"d":"1996-09-09","o":14.4,"h":14.64,"l":14.4,"c":14.55,"v":405505},{"d":"1996-09-10","o":14.59,"h":14.64,"l":14.02,"c":14.07,"v":1505258},{"d":"1996-09-11","o":14.07,"h":14.4,"l":13.97,"c":14.21,"v":1037429},{"d":"1996-09-12","o":14.26,"h":14.4,"l":14.16,"c":14.36,"v":390778},{"d":"1996-09-13","o":14.45,"h":14.55,"l":14.4,"c":14.45,"v":978260},{"d":"1996-09-16","o":14.4,"h":14.83,"l":14.4,"c":14.64,"v":767093},{"d":"1996-09-17","o":14.64,"h":14.69,"l":14.55,"c":14.59,"v":509116},{"d":"1996-09-18","o":14.55,"h":14.69,"l":14.5,"c":14.69,"v":296897},{"d":"1996-09-19","o":14.69,"h":14.88,"l":14.59,"c":14.83,"v":520161},{"d":"1996-09-20","o":14.93,"h":15.02,"l":14.83,"c":15.02,"v":585904},{"d":"1996-09-23","o":14.97,"h":14.97,"l":14.78,"c":14.97,"v":834940},{"d":"1996-09-24","o":14.97,"h":15.02,"l":14.83,"c":14.97,"v":462044},{"d":"1996-09-25","o":14.93,"h":15.02,"l":14.88,"c":14.97,"v":405767},{"d":"1996-09-26","o":14.93,"h":14.97,"l":14.78,"c":14.88,"v":386307},{"d":"1996-09-27","o":14.88,"h":14.88,"l":14.78,"c":14.88,"v":258766},{"d":"1996-09-30","o":14.88,"h":15.12,"l":14.83,"c":15.12,"v":597475},{"d":"1996-10-01","o":15.12,"h":15.16,"l":14.97,"c":15.16,"v":164884},{"d":"1996-10-02","o":15.16,"h":15.16,"l":15.02,"c":15.16,"v":293741},{"d":"1996-10-03","o":15.16,"h":15.16,"l":14.97,"c":15.02,"v":223790},{"d":"1996-10-04","o":14.97,"h":15.16,"l":14.97,"c":15.16,"v":207749},{"d":"1996-10-07","o":15.16,"h":15.73,"l":15.07,"c":15.73,"v":1061885},{"d":"1996-10-08","o":15.73,"h":15.83,"l":15.64,"c":15.64,"v":694249},{"d":"1996-10-09","o":15.54,"h":15.69,"l":15.5,"c":15.64,"v":1063989},{"d":"1996-10-10","o":15.59,"h":15.83,"l":15.59,"c":15.83,"v":456258},{"d":"1996-10-11","o":15.73,"h":16.11,"l":15.73,"c":16.07,"v":1100016},{"d":"1996-10-14","o":16.11,"h":16.3,"l":15.92,"c":15.97,"v":586956},{"d":"1996-10-15","o":15.92,"h":16.07,"l":15.88,"c":16.07,"v":434169},{"d":"1996-10-16","o":16.07,"h":16.11,"l":15.97,"c":16.07,"v":320827},{"d":"1996-10-17","o":15.97,"h":16.16,"l":15.92,"c":16.16,"v":615094},{"d":"1996-10-18","o":16.21,"h":16.4,"l":16.11,"c":16.3,"v":598264},{"d":"1996-10-21","o":16.16,"h":16.45,"l":16.02,"c":16.26,"v":509905},{"d":"1996-10-22","o":16.26,"h":16.26,"l":15.92,"c":16.02,"v":1064515},{"d":"1996-10-23","o":16.02,"h":16.3,"l":15.97,"c":16.21,"v":458362},{"d":"1996-10-24","o":16.3,"h":16.3,"l":16.02,"c":16.02,"v":433117},{"d":"1996-10-25","o":15.97,"h":16.07,"l":15.88,"c":16.02,"v":398404},{"d":"1996-10-28","o":16.16,"h":16.16,"l":15.88,"c":15.92,"v":219320},{"d":"1996-10-29","o":15.92,"h":16.02,"l":15.78,"c":15.92,"v":493338},{"d":"1996-10-30","o":15.97,"h":15.97,"l":15.83,"c":15.88,"v":236150},{"d":"1996-10-31","o":15.88,"h":16.16,"l":15.83,"c":16.16,"v":870441},{"d":"1996-11-01","o":16.16,"h":16.26,"l":16.11,"c":16.21,"v":469670},{"d":"1996-11-04","o":16.16,"h":16.21,"l":16.02,"c":16.11,"v":672948},{"d":"1996-11-05","o":16.02,"h":16.11,"l":16.02,"c":16.02,"v":528839},{"d":"1996-11-06","o":16.11,"h":16.11,"l":15.97,"c":16.07,"v":222475},{"d":"1996-11-07","o":16.02,"h":16.16,"l":16.02,"c":16.11,"v":172773},{"d":"1996-11-08","o":16.02,"h":16.07,"l":15.97,"c":16.02,"v":270862},{"d":"1996-11-11","o":16.02,"h":16.26,"l":15.97,"c":16.26,"v":320301},{"d":"1996-11-12","o":16.21,"h":16.21,"l":16.02,"c":16.21,"v":257451},{"d":"1996-11-13","o":16.3,"h":16.73,"l":16.11,"c":16.59,"v":1294091},{"d":"1996-11-14","o":16.54,"h":16.64,"l":16.45,"c":16.49,"v":235887},{"d":"1996-11-15","o":16.59,"h":16.83,"l":16.45,"c":16.78,"v":1340111},{"d":"1996-11-18","o":16.87,"h":17.06,"l":16.78,"c":17.02,"v":1639374},{"d":"1996-11-19","o":17.06,"h":17.21,"l":16.92,"c":17.02,"v":1535763},{"d":"1996-11-20","o":17.02,"h":17.11,"l":16.92,"c":16.97,"v":1435307},{"d":"1996-11-21","o":16.97,"h":16.97,"l":16.83,"c":16.87,"v":710290},{"d":"1996-11-22","o":16.87,"h":17.44,"l":16.83,"c":17.35,"v":1153663},{"d":"1996-11-25","o":17.63,"h":17.63,"l":17.35,"c":17.59,"v":646388},{"d":"1996-11-26","o":17.54,"h":17.63,"l":17.44,"c":17.44,"v":576963},{"d":"1996-11-27","o":17.49,"h":17.97,"l":17.44,"c":17.87,"v":1251752},{"d":"1996-11-29","o":17.97,"h":18.3,"l":17.97,"c":18.25,"v":800753},{"d":"1996-12-02","o":18.3,"h":18.49,"l":18.25,"c":18.44,"v":1065567},{"d":"1996-12-03","o":18.54,"h":18.59,"l":18.21,"c":18.25,"v":733958},{"d":"1996-12-04","o":18.16,"h":18.21,"l":17.87,"c":17.97,"v":1015602},{"d":"1996-12-05","o":17.97,"h":17.97,"l":17.83,"c":17.83,"v":322405},{"d":"1996-12-06","o":17.59,"h":17.78,"l":17.44,"c":17.73,"v":1156556},{"d":"1996-12-09","o":17.87,"h":18.02,"l":17.68,"c":17.68,"v":1703014},{"d":"1996-12-10","o":17.59,"h":17.63,"l":17.21,"c":17.35,"v":1163656},{"d":"1996-12-11","o":17.16,"h":17.16,"l":16.97,"c":17.11,"v":744740},{"d":"1996-12-12","o":17.02,"h":17.06,"l":16.64,"c":16.78,"v":777611},{"d":"1996-12-13","o":16.68,"h":16.83,"l":16.59,"c":16.73,"v":458625},{"d":"1996-12-16","o":16.73,"h":16.87,"l":16.59,"c":16.64,"v":705557},{"d":"1996-12-17","o":16.64,"h":16.73,"l":16.54,"c":16.59,"v":365007},{"d":"1996-12-18","o":16.64,"h":16.68,"l":16.45,"c":16.54,"v":733958},{"d":"1996-12-19","o":16.54,"h":16.68,"l":16.4,"c":16.64,"v":1819248},{"d":"1996-12-20","o":16.73,"h":16.73,"l":16.49,"c":16.64,"v":1687235},{"d":"1996-12-23","o":16.64,"h":16.68,"l":16.54,"c":16.54,"v":468092},{"d":"1996-12-24","o":16.64,"h":16.64,"l":16.54,"c":16.64,"v":146739},{"d":"1996-12-26","o":16.64,"h":16.83,"l":16.54,"c":16.83,"v":418390},{"d":"1996-12-27","o":16.92,"h":16.97,"l":16.73,"c":16.83,"v":186448},{"d":"1996-12-30","o":16.83,"h":16.83,"l":16.59,"c":16.64,"v":684256},{"d":"1996-12-31","o":16.64,"h":16.78,"l":16.64,"c":16.68,"v":469670},{"d":"1997-01-02","o":16.68,"h":16.83,"l":16.68,"c":16.68,"v":471511},{"d":"1997-01-03","o":16.78,"h":16.92,"l":16.73,"c":16.73,"v":501753},{"d":"1997-01-06","o":16.83,"h":17.02,"l":16.73,"c":16.83,"v":359221},{"d":"1997-01-07","o":16.87,"h":17.02,"l":16.73,"c":16.97,"v":623772},{"d":"1997-01-08","o":16.97,"h":16.97,"l":16.87,"c":16.97,"v":515690},{"d":"1997-01-09","o":16.97,"h":17.16,"l":16.78,"c":16.97,"v":554610},{"d":"1997-01-10","o":16.92,"h":17.06,"l":16.73,"c":17.06,"v":490708},{"d":"1997-01-13","o":17.11,"h":17.11,"l":16.92,"c":16.97,"v":215375},{"d":"1997-01-14","o":16.97,"h":16.97,"l":16.73,"c":16.83,"v":643495},{"d":"1997-01-15","o":16.78,"h":16.92,"l":16.73,"c":16.83,"v":525946},{"d":"1997-01-16","o":16.92,"h":17.02,"l":16.83,"c":16.92,"v":939340},{"d":"1997-01-17","o":16.97,"h":17.02,"l":16.73,"c":16.83,"v":517531},{"d":"1997-01-20","o":16.83,"h":16.83,"l":16.64,"c":16.68,"v":938551},{"d":"1997-01-21","o":16.64,"h":16.64,"l":16.4,"c":16.59,"v":583011},{"d":"1997-01-22","o":16.59,"h":16.64,"l":16.3,"c":16.45,"v":1549963},{"d":"1997-01-23","o":16.49,"h":16.73,"l":16.45,"c":16.49,"v":1355889},{"d":"1997-01-24","o":16.49,"h":16.59,"l":16.4,"c":16.49,"v":531469},{"d":"1997-01-27","o":16.45,"h":16.54,"l":16.11,"c":16.16,"v":334502},{"d":"1997-01-28","o":16.3,"h":16.54,"l":16.26,"c":16.35,"v":1227295},{"d":"1997-01-29","o":16.3,"h":16.35,"l":16.21,"c":16.26,"v":274018},{"d":"1997-01-30","o":16.26,"h":16.4,"l":16.21,"c":16.35,"v":762885},{"d":"1997-01-31","o":16.35,"h":16.49,"l":16.3,"c":16.4,"v":1052681},{"d":"1997-02-03","o":16.45,"h":16.49,"l":16.26,"c":16.26,"v":450473},{"d":"1997-02-04","o":16.21,"h":16.3,"l":16.16,"c":16.21,"v":290848},{"d":"1997-02-05","o":16.21,"h":16.3,"l":16.16,"c":16.26,"v":740532},{"d":"1997-02-06","o":16.3,"h":16.35,"l":16.16,"c":16.26,"v":476244},{"d":"1997-02-07","o":16.35,"h":16.45,"l":16.21,"c":16.26,"v":578278},{"d":"1997-02-10","o":16.26,"h":16.4,"l":16.16,"c":16.21,"v":753681},{"d":"1997-02-11","o":16.21,"h":16.49,"l":16.07,"c":16.21,"v":558292},{"d":"1997-02-12","o":16.21,"h":16.35,"l":16.11,"c":16.35,"v":503593},{"d":"1997-02-13","o":16.49,"h":16.64,"l":16.35,"c":16.49,"v":619302},{"d":"1997-02-14","o":16.4,"h":16.54,"l":16.4,"c":16.49,"v":288219},{"d":"1997-02-18","o":16.49,"h":16.54,"l":16.26,"c":16.26,"v":321879},{"d":"1997-02-19","o":16.3,"h":16.78,"l":16.26,"c":16.78,"v":1117373},{"d":"1997-02-20","o":16.64,"h":16.68,"l":16.26,"c":16.35,"v":851244},{"d":"1997-02-21","o":16.35,"h":16.45,"l":16.3,"c":16.4,"v":342391},{"d":"1997-02-24","o":16.4,"h":16.64,"l":16.3,"c":16.59,"v":305312},{"d":"1997-02-25","o":16.54,"h":16.78,"l":16.4,"c":16.54,"v":385519},{"d":"1997-02-26","o":16.54,"h":16.54,"l":16.3,"c":16.4,"v":168829},{"d":"1997-02-27","o":16.4,"h":16.4,"l":16.11,"c":16.11,"v":526998},{"d":"1997-02-28","o":16.16,"h":16.3,"l":15.92,"c":16.02,"v":699508},{"d":"1997-03-03","o":15.92,"h":15.92,"l":15.59,"c":15.64,"v":1130258},{"d":"1997-03-04","o":15.73,"h":15.83,"l":15.59,"c":15.69,"v":989831},{"d":"1997-03-05","o":15.78,"h":15.78,"l":15.64,"c":15.69,"v":950122},{"d":"1997-03-06","o":15.73,"h":15.78,"l":15.59,"c":15.59,"v":391041},{"d":"1997-03-07","o":15.64,"h":15.69,"l":15.5,"c":15.54,"v":537780},{"d":"1997-03-10","o":15.54,"h":15.73,"l":15.45,"c":15.73,"v":1100805},{"d":"1997-03-11","o":15.78,"h":15.83,"l":15.54,"c":15.64,"v":1113165},{"d":"1997-03-12","o":15.69,"h":15.69,"l":15.4,"c":15.45,"v":488867},{"d":"1997-03-13","o":15.4,"h":15.45,"l":15.21,"c":15.35,"v":812850},{"d":"1997-03-14","o":15.26,"h":15.45,"l":15.26,"c":15.4,"v":261132},{"d":"1997-03-17","o":15.4,"h":15.45,"l":15.16,"c":15.4,"v":352910},{"d":"1997-03-18","o":15.4,"h":15.4,"l":15.07,"c":15.07,"v":272966},{"d":"1997-03-19","o":15.12,"h":15.35,"l":14.93,"c":15.35,"v":752103},{"d":"1997-03-20","o":15.35,"h":15.4,"l":15.12,"c":15.26,"v":289007},{"d":"1997-03-21","o":15.4,"h":15.5,"l":15.26,"c":15.26,"v":946966},{"d":"1997-03-24","o":15.26,"h":15.4,"l":15.21,"c":15.4,"v":403401},{"d":"1997-03-25","o":15.45,"h":15.69,"l":15.45,"c":15.5,"v":810483},{"d":"1997-03-26","o":15.59,"h":15.92,"l":15.54,"c":15.73,"v":379207},{"d":"1997-03-27","o":15.83,"h":15.92,"l":15.26,"c":15.35,"v":472300},{"d":"1997-03-31","o":15.35,"h":15.54,"l":15.26,"c":15.31,"v":936447},{"d":"1997-04-01","o":15.31,"h":15.54,"l":15.26,"c":15.54,"v":1559956},{"d":"1997-04-02","o":15.54,"h":15.83,"l":15.5,"c":15.73,"v":1096072},{"d":"1997-04-03","o":15.73,"h":15.92,"l":15.59,"c":15.88,"v":1249911},{"d":"1997-04-04","o":15.78,"h":16.3,"l":15.73,"c":16.3,"v":1234133},{"d":"1997-04-07","o":16.26,"h":16.68,"l":16.26,"c":16.54,"v":1109221},{"d":"1997-04-08","o":16.54,"h":16.73,"l":16.45,"c":16.64,"v":586430},{"d":"1997-04-09","o":16.64,"h":16.68,"l":16.49,"c":16.54,"v":381311},{"d":"1997-04-10","o":16.54,"h":16.59,"l":16.45,"c":16.59,"v":600105},{"d":"1997-04-11","o":16.59,"h":16.59,"l":16.35,"c":16.49,"v":677419},{"d":"1997-04-14","o":16.49,"h":16.68,"l":16.4,"c":16.64,"v":1264638},{"d":"1997-04-15","o":16.68,"h":16.68,"l":16.64,"c":16.64,"v":252980},{"d":"1997-04-16","o":16.64,"h":16.97,"l":16.64,"c":16.83,"v":1166549},{"d":"1997-04-17","o":16.83,"h":16.87,"l":16.59,"c":16.68,"v":1987551},{"d":"1997-04-18","o":16.73,"h":16.73,"l":16.59,"c":16.73,"v":559870},{"d":"1997-04-21","o":16.73,"h":16.92,"l":16.73,"c":16.83,"v":952752},{"d":"1997-04-22","o":16.92,"h":16.92,"l":16.78,"c":16.83,"v":483871},{"d":"1997-04-23","o":16.87,"h":17.02,"l":16.83,"c":16.97,"v":335554},{"d":"1997-04-24","o":17.02,"h":17.02,"l":16.59,"c":16.83,"v":391567},{"d":"1997-04-25","o":16.73,"h":16.83,"l":16.64,"c":16.83,"v":722913},{"d":"1997-04-28","o":16.83,"h":16.92,"l":16.78,"c":16.87,"v":614568},{"d":"1997-04-29","o":17.02,"h":17.02,"l":16.83,"c":16.92,"v":562236},{"d":"1997-04-30","o":16.83,"h":17.16,"l":16.83,"c":16.97,"v":674263},{"d":"1997-05-01","o":16.97,"h":17.02,"l":16.83,"c":16.97,"v":504908},{"d":"1997-05-02","o":16.92,"h":17.25,"l":16.83,"c":17.25,"v":387885},{"d":"1997-05-05","o":17.25,"h":17.4,"l":17.06,"c":17.35,"v":369477},{"d":"1997-05-06","o":17.4,"h":17.59,"l":17.3,"c":17.44,"v":461255},{"d":"1997-05-07","o":17.4,"h":17.49,"l":17.06,"c":17.11,"v":501753},{"d":"1997-05-08","o":17.06,"h":17.25,"l":16.92,"c":17.11,"v":864656},{"d":"1997-05-09","o":17.11,"h":17.4,"l":17.11,"c":17.4,"v":329768},{"d":"1997-05-12","o":17.44,"h":17.59,"l":17.25,"c":17.4,"v":355014},{"d":"1997-05-13","o":17.35,"h":17.49,"l":17.16,"c":17.21,"v":504382},{"d":"1997-05-14","o":17.25,"h":17.35,"l":17.21,"c":17.3,"v":914620},{"d":"1997-05-15","o":17.59,"h":18.02,"l":17.44,"c":17.68,"v":1881573},{"d":"1997-05-16","o":17.54,"h":17.63,"l":17.3,"c":17.4,"v":712394},{"d":"1997-05-19","o":17.35,"h":17.63,"l":17.35,"c":17.54,"v":556714},{"d":"1997-05-20","o":17.44,"h":17.54,"l":17.4,"c":17.49,"v":527261},{"d":"1997-05-21","o":17.87,"h":17.92,"l":17.73,"c":17.83,"v":1015076},{"d":"1997-05-22","o":17.87,"h":17.97,"l":17.78,"c":17.92,"v":505697},{"d":"1997-05-23","o":17.92,"h":18.11,"l":17.92,"c":18.11,"v":442321},{"d":"1997-05-27","o":18.02,"h":18.02,"l":17.78,"c":17.87,"v":325561},{"d":"1997-05-28","o":17.83,"h":17.83,"l":17.59,"c":17.68,"v":427857},{"d":"1997-05-29","o":17.73,"h":17.87,"l":17.68,"c":17.87,"v":364481},{"d":"1997-05-30","o":17.78,"h":18.21,"l":17.73,"c":18.21,"v":576700},{"d":"1997-06-02","o":18.11,"h":18.11,"l":17.92,"c":18.11,"v":295582},{"d":"1997-06-03","o":18.02,"h":18.35,"l":17.97,"c":18.11,"v":358432},{"d":"1997-06-04","o":18.06,"h":18.21,"l":17.87,"c":18.11,"v":867811},{"d":"1997-06-05","o":18.06,"h":18.06,"l":17.87,"c":17.97,"v":652962},{"d":"1997-06-06","o":17.92,"h":18.21,"l":17.92,"c":18.21,"v":375263},{"d":"1997-06-09","o":18.16,"h":18.25,"l":17.97,"c":18.11,"v":298474},{"d":"1997-06-10","o":18.06,"h":18.06,"l":17.83,"c":17.87,"v":976682},{"d":"1997-06-11","o":17.73,"h":17.83,"l":17.59,"c":17.63,"v":1937586},{"d":"1997-06-12","o":17.73,"h":17.87,"l":17.73,"c":17.87,"v":1013498},{"d":"1997-06-13","o":17.92,"h":18.11,"l":17.92,"c":18.06,"v":546984},{"d":"1997-06-16","o":18.06,"h":18.21,"l":18.02,"c":18.21,"v":578541},{"d":"1997-06-17","o":18.25,"h":18.25,"l":17.92,"c":17.92,"v":474141},{"d":"1997-06-18","o":17.83,"h":18.02,"l":17.83,"c":17.87,"v":419705},{"d":"1997-06-19","o":17.92,"h":18.06,"l":17.83,"c":18.06,"v":540936},{"d":"1997-06-20","o":18.06,"h":18.06,"l":17.97,"c":18.02,"v":1049526},{"d":"1997-06-23","o":17.97,"h":18.02,"l":17.92,"c":17.97,"v":1009291},{"d":"1997-06-24","o":17.87,"h":17.97,"l":17.63,"c":17.78,"v":639288},{"d":"1997-06-25","o":17.83,"h":17.83,"l":17.59,"c":17.61,"v":737903},{"d":"1997-06-26","o":17.66,"h":17.78,"l":17.59,"c":17.68,"v":716865},{"d":"1997-06-27","o":17.68,"h":17.83,"l":17.63,"c":17.71,"v":1121317},{"d":"1997-06-30","o":17.61,"h":17.85,"l":17.61,"c":17.63,"v":1320651},{"d":"1997-07-01","o":17.68,"h":18.02,"l":17.68,"c":17.99,"v":1522877},{"d":"1997-07-02","o":17.99,"h":18.44,"l":17.97,"c":18.37,"v":1188375},{"d":"1997-07-03","o":18.49,"h":18.61,"l":18.35,"c":18.42,"v":524631},{"d":"1997-07-07","o":18.51,"h":18.54,"l":18.4,"c":18.42,"v":652699},{"d":"1997-07-08","o":18.47,"h":18.68,"l":18.4,"c":18.59,"v":1012183},{"d":"1997-07-09","o":18.63,"h":18.68,"l":18.4,"c":18.49,"v":754996},{"d":"1997-07-10","o":18.49,"h":18.59,"l":18.35,"c":18.49,"v":422598},{"d":"1997-07-11","o":18.63,"h":18.82,"l":18.56,"c":18.78,"v":536202},{"d":"1997-07-14","o":18.78,"h":18.8,"l":18.42,"c":18.49,"v":262973},{"d":"1997-07-15","o":18.68,"h":18.68,"l":18.42,"c":18.44,"v":489393},{"d":"1997-07-16","o":18.44,"h":18.51,"l":18.35,"c":18.44,"v":567759},{"d":"1997-07-17","o":18.54,"h":18.85,"l":18.49,"c":18.49,"v":780767},{"d":"1997-07-18","o":18.49,"h":18.56,"l":18.16,"c":18.18,"v":532784},{"d":"1997-07-21","o":18.61,"h":18.75,"l":18.47,"c":18.75,"v":535150},{"d":"1997-07-22","o":18.85,"h":18.85,"l":18.44,"c":18.75,"v":422072},{"d":"1997-07-23","o":18.89,"h":18.97,"l":18.8,"c":18.8,"v":547773},{"d":"1997-07-24","o":18.78,"h":18.99,"l":18.63,"c":18.87,"v":463622},{"d":"1997-07-25","o":18.73,"h":18.94,"l":18.7,"c":18.94,"v":348439},{"d":"1997-07-28","o":18.94,"h":18.99,"l":18.87,"c":18.99,"v":477033},{"d":"1997-07-29","o":19.01,"h":19.77,"l":19.01,"c":19.77,"v":1333274},{"d":"1997-07-30","o":19.77,"h":20.13,"l":19.73,"c":20.04,"v":833362},{"d":"1997-07-31","o":20.04,"h":20.2,"l":19.82,"c":20.2,"v":460466},{"d":"1997-08-01","o":20.11,"h":20.13,"l":19.8,"c":20.04,"v":676104},{"d":"1997-08-04","o":19.96,"h":20.18,"l":19.77,"c":20.11,"v":500964},{"d":"1997-08-05","o":20.01,"h":20.23,"l":19.99,"c":20.08,"v":411290},{"d":"1997-08-06","o":20.11,"h":20.49,"l":20.11,"c":20.32,"v":531732},{"d":"1997-08-07","o":20.23,"h":20.42,"l":20.01,"c":20.08,"v":429961},{"d":"1997-08-08","o":19.94,"h":19.94,"l":19.49,"c":19.58,"v":587219},{"d":"1997-08-11","o":19.46,"h":19.61,"l":19.32,"c":19.49,"v":1128944},{"d":"1997-08-12","o":19.63,"h":19.82,"l":19.3,"c":19.35,"v":1025858},{"d":"1997-08-13","o":19.39,"h":19.44,"l":19.13,"c":19.35,"v":573018},{"d":"1997-08-14","o":19.39,"h":19.58,"l":19.39,"c":19.54,"v":767093},{"d":"1997-08-15","o":19.46,"h":19.54,"l":19.18,"c":19.2,"v":485711},{"d":"1997-08-18","o":19.11,"h":19.18,"l":18.89,"c":19.18,"v":560133},{"d":"1997-08-19","o":19.18,"h":19.46,"l":19.18,"c":19.46,"v":488341},{"d":"1997-08-20","o":19.51,"h":19.56,"l":19.35,"c":19.56,"v":387885},{"d":"1997-08-21","o":19.56,"h":19.63,"l":19.3,"c":19.35,"v":354225},{"d":"1997-08-22","o":19.16,"h":19.25,"l":19.01,"c":19.25,"v":204330},{"d":"1997-08-25","o":19.3,"h":19.42,"l":19.23,"c":19.35,"v":420494},{"d":"1997-08-26","o":19.37,"h":19.39,"l":19.06,"c":19.08,"v":252717},{"d":"1997-08-27","o":19.11,"h":19.42,"l":19.11,"c":19.37,"v":454943},{"d":"1997-08-28","o":19.3,"h":19.3,"l":19.06,"c":19.11,"v":356592},{"d":"1997-08-29","o":19.3,"h":19.32,"l":19.01,"c":19.06,"v":287430},{"d":"1997-09-02","o":18.97,"h":19.63,"l":18.97,"c":19.44,"v":638236},{"d":"1997-09-03","o":19.46,"h":19.7,"l":19.44,"c":19.58,"v":396563},{"d":"1997-09-04","o":19.61,"h":19.92,"l":19.61,"c":19.8,"v":465462},{"d":"1997-09-05","o":20.11,"h":20.2,"l":19.8,"c":19.82,"v":879645},{"d":"1997-09-08","o":19.92,"h":20.04,"l":19.85,"c":19.94,"v":427857},{"d":"1997-09-09","o":19.94,"h":20.3,"l":19.92,"c":19.96,"v":486763},{"d":"1997-09-10","o":20.06,"h":20.23,"l":19.99,"c":20.04,"v":930925},{"d":"1997-09-11","o":19.99,"h":19.99,"l":19.7,"c":19.89,"v":575122},{"d":"1997-09-12","o":19.75,"h":20.06,"l":19.73,"c":19.96,"v":709501},{"d":"1997-09-15","o":19.96,"h":20.08,"l":19.75,"c":19.85,"v":565655},{"d":"1997-09-16","o":19.96,"h":20.44,"l":19.96,"c":20.44,"v":1097913},{"d":"1997-09-17","o":20.39,"h":20.39,"l":19.94,"c":19.96,"v":864130},{"d":"1997-09-18","o":19.85,"h":20.34,"l":19.8,"c":20.3,"v":1689339},{"d":"1997-09-19","o":20.11,"h":20.25,"l":20.06,"c":20.11,"v":572229},{"d":"1997-09-22","o":20.11,"h":20.11,"l":19.89,"c":19.96,"v":321090},{"d":"1997-09-23","o":19.82,"h":19.92,"l":19.54,"c":19.73,"v":432065},{"d":"1997-09-24","o":19.85,"h":20.18,"l":19.77,"c":19.8,"v":481767},{"d":"1997-09-25","o":20.32,"h":20.37,"l":20.08,"c":20.27,"v":664007},{"d":"1997-09-26","o":20.25,"h":20.32,"l":20.08,"c":20.27,"v":599053},{"d":"1997-09-29","o":20.27,"h":20.89,"l":20.27,"c":20.7,"v":647703},{"d":"1997-09-30","o":20.61,"h":20.68,"l":20.46,"c":20.68,"v":565918},{"d":"1997-10-01","o":20.61,"h":20.87,"l":20.46,"c":20.87,"v":902524},{"d":"1997-10-02","o":20.82,"h":20.89,"l":20.68,"c":20.82,"v":297686},{"d":"1997-10-03","o":20.89,"h":20.91,"l":20.49,"c":20.61,"v":442847},{"d":"1997-10-06","o":20.49,"h":20.61,"l":20.37,"c":20.42,"v":613516},{"d":"1997-10-07","o":20.46,"h":20.61,"l":20.32,"c":20.53,"v":574070},{"d":"1997-10-08","o":20.58,"h":20.61,"l":20.25,"c":20.25,"v":900683},{"d":"1997-10-09","o":20.37,"h":20.51,"l":20.2,"c":20.42,"v":642180},{"d":"1997-10-10","o":20.34,"h":20.46,"l":20.2,"c":20.3,"v":311886},{"d":"1997-10-13","o":20.44,"h":20.44,"l":19.94,"c":19.94,"v":202489},{"d":"1997-10-14","o":20.08,"h":20.15,"l":19.87,"c":20.13,"v":502805},{"d":"1997-10-15","o":20.04,"h":20.23,"l":19.89,"c":20.11,"v":441006},{"d":"1997-10-16","o":19.89,"h":20.39,"l":19.89,"c":19.96,"v":847036},{"d":"1997-10-17","o":19.96,"h":20.08,"l":19.85,"c":20.01,"v":676104},{"d":"1997-10-20","o":19.92,"h":19.92,"l":19.16,"c":19.2,"v":2374384},{"d":"1997-10-21","o":19.2,"h":19.42,"l":19.04,"c":19.25,"v":1961516},{"d":"1997-10-22","o":19.32,"h":19.39,"l":18.94,"c":19.13,"v":620354},{"d":"1997-10-23","o":18.99,"h":18.99,"l":18.44,"c":18.61,"v":588008},{"d":"1997-10-24","o":18.61,"h":18.61,"l":18.06,"c":18.21,"v":654803},{"d":"1997-10-27","o":18.11,"h":18.25,"l":17.66,"c":17.9,"v":961430},{"d":"1997-10-28","o":17.68,"h":17.68,"l":16.78,"c":17.35,"v":1707484},{"d":"1997-10-29","o":17.42,"h":17.58,"l":17.23,"c":17.54,"v":1255171},{"d":"1997-10-30","o":17.49,"h":17.94,"l":17.37,"c":17.63,"v":1100805},{"d":"1997-10-31","o":17.78,"h":18.32,"l":17.78,"c":18.13,"v":843092},{"d":"1997-11-03","o":18.68,"h":18.78,"l":18.3,"c":18.61,"v":1315391},{"d":"1997-11-04","o":18.61,"h":18.63,"l":18.25,"c":18.4,"v":423913},{"d":"1997-11-05","o":18.42,"h":18.42,"l":18.04,"c":18.09,"v":309519},{"d":"1997-11-06","o":18.02,"h":18.23,"l":17.78,"c":18.04,"v":511220},{"d":"1997-11-07","o":17.94,"h":18.04,"l":17.71,"c":17.9,"v":730276},{"d":"1997-11-10","o":17.99,"h":18.21,"l":17.83,"c":17.87,"v":209853},{"d":"1997-11-11","o":17.87,"h":17.87,"l":17.54,"c":17.61,"v":916724},{"d":"1997-11-12","o":17.49,"h":17.54,"l":17.35,"c":17.4,"v":998772},{"d":"1997-11-13","o":17.4,"h":17.47,"l":17.06,"c":17.14,"v":613253},{"d":"1997-11-14","o":17.18,"h":17.59,"l":17.18,"c":17.54,"v":1141829},{"d":"1997-11-17","o":17.78,"h":17.99,"l":17.73,"c":17.9,"v":615094},{"d":"1997-11-18","o":18.11,"h":18.28,"l":18.04,"c":18.09,"v":606153},{"d":"1997-11-19","o":18.06,"h":18.06,"l":17.68,"c":17.68,"v":660588},{"d":"1997-11-20","o":17.66,"h":18.06,"l":17.52,"c":18.02,"v":324246},{"d":"1997-11-21","o":18.02,"h":18.09,"l":17.71,"c":17.75,"v":222738},{"d":"1997-11-24","o":17.71,"h":18.18,"l":17.66,"c":17.94,"v":631661},{"d":"1997-11-25","o":18.02,"h":18.16,"l":17.71,"c":17.85,"v":1703803},{"d":"1997-11-26","o":17.83,"h":17.9,"l":17.56,"c":17.61,"v":557503},{"d":"1997-11-28","o":17.59,"h":17.87,"l":17.54,"c":17.75,"v":177507},{"d":"1997-12-01","o":17.78,"h":17.78,"l":17.44,"c":17.52,"v":569600},{"d":"1997-12-02","o":17.52,"h":18.02,"l":17.44,"c":17.63,"v":881486},{"d":"1997-12-03","o":17.66,"h":17.85,"l":17.54,"c":17.78,"v":601682},{"d":"1997-12-04","o":17.92,"h":17.92,"l":17.47,"c":17.49,"v":309519},{"d":"1997-12-05","o":17.54,"h":18.09,"l":17.54,"c":17.94,"v":796020},{"d":"1997-12-08","o":17.99,"h":18.16,"l":17.83,"c":17.99,"v":449947},{"d":"1997-12-09","o":18.04,"h":18.04,"l":17.8,"c":17.99,"v":796809},{"d":"1997-12-10","o":17.9,"h":18.16,"l":17.9,"c":18.11,"v":638236},{"d":"1997-12-11","o":18.16,"h":18.21,"l":17.94,"c":17.97,"v":893320},{"d":"1997-12-12","o":17.97,"h":18.18,"l":17.9,"c":18.11,"v":628769},{"d":"1997-12-15","o":18.25,"h":19.11,"l":18.25,"c":18.92,"v":1369827},{"d":"1997-12-16","o":18.87,"h":19.25,"l":18.42,"c":18.54,"v":1053470},{"d":"1997-12-17","o":18.49,"h":18.99,"l":18.47,"c":18.87,"v":1348789},{"d":"1997-12-18","o":18.85,"h":19.25,"l":18.82,"c":19.25,"v":1522351},{"d":"1997-12-19","o":19.16,"h":19.18,"l":18.59,"c":19.08,"v":1672246},{"d":"1997-12-22","o":19.13,"h":19.73,"l":19.11,"c":19.68,"v":1490269},{"d":"1997-12-23","o":19.68,"h":19.92,"l":19.35,"c":19.77,"v":1267793},{"d":"1997-12-24","o":19.77,"h":19.77,"l":19.27,"c":19.39,"v":385782},{"d":"1997-12-26","o":19.46,"h":19.51,"l":19.27,"c":19.44,"v":253769},{"d":"1997-12-29","o":19.58,"h":19.58,"l":19.39,"c":19.54,"v":945125},{"d":"1997-12-30","o":19.58,"h":20.3,"l":19.58,"c":20.3,"v":1361149},{"d":"1997-12-31","o":20.25,"h":20.51,"l":20.15,"c":20.42,"v":238780},{"d":"1998-01-02","o":20.51,"h":20.53,"l":19.96,"c":20.2,"v":486500},{"d":"1998-01-05","o":20.23,"h":20.53,"l":20.11,"c":20.51,"v":853611},{"d":"1998-01-06","o":20.51,"h":20.53,"l":19.85,"c":19.87,"v":491234},{"d":"1998-01-07","o":19.82,"h":20.2,"l":19.82,"c":20.13,"v":546195},{"d":"1998-01-08","o":20.18,"h":20.27,"l":19.94,"c":20.13,"v":255610},{"d":"1998-01-09","o":20.15,"h":20.15,"l":19.3,"c":19.58,"v":823369},{"d":"1998-01-12","o":19.25,"h":19.27,"l":18.82,"c":19.27,"v":614305},{"d":"1998-01-13","o":19.35,"h":19.39,"l":18.89,"c":19.39,"v":475981},{"d":"1998-01-14","o":19.56,"h":19.96,"l":19.49,"c":19.96,"v":382889},{"d":"1998-01-15","o":19.96,"h":19.99,"l":19.58,"c":19.7,"v":362903},{"d":"1998-01-16","o":19.75,"h":19.75,"l":19.39,"c":19.7,"v":851770},{"d":"1998-01-20","o":19.54,"h":20.04,"l":19.54,"c":20.04,"v":504382},{"d":"1998-01-21","o":20.13,"h":20.3,"l":19.85,"c":19.99,"v":387359},{"d":"1998-01-22","o":19.89,"h":20.13,"l":19.89,"c":20.06,"v":495704},{"d":"1998-01-23","o":20.15,"h":20.25,"l":19.8,"c":20.06,"v":367636},{"d":"1998-01-26","o":20.15,"h":20.46,"l":20.13,"c":20.34,"v":369214},{"d":"1998-01-27","o":20.27,"h":20.7,"l":20.23,"c":20.51,"v":464148},{"d":"1998-01-28","o":20.51,"h":20.53,"l":20.39,"c":20.51,"v":476507},{"d":"1998-01-29","o":20.53,"h":20.53,"l":20.23,"c":20.27,"v":1131836},{"d":"1998-01-30","o":20.27,"h":20.27,"l":19.96,"c":20.06,"v":580908},{"d":"1998-02-02","o":20.15,"h":20.58,"l":20.15,"c":20.51,"v":758677},{"d":"1998-02-03","o":20.42,"h":20.49,"l":20.15,"c":20.39,"v":718443},{"d":"1998-02-04","o":20.39,"h":20.51,"l":20.15,"c":20.39,"v":388937},{"d":"1998-02-05","o":20.49,"h":20.51,"l":20.25,"c":20.3,"v":831784},{"d":"1998-02-06","o":20.37,"h":20.39,"l":20.18,"c":20.25,"v":494652},{"d":"1998-02-09","o":20.39,"h":20.51,"l":20.34,"c":20.44,"v":705820},{"d":"1998-02-10","o":20.49,"h":20.75,"l":20.44,"c":20.72,"v":884642},{"d":"1998-02-11","o":20.63,"h":20.65,"l":20.27,"c":20.53,"v":685308},{"d":"1998-02-12","o":20.91,"h":20.94,"l":20.32,"c":20.42,"v":878330},{"d":"1998-02-13","o":20.34,"h":20.53,"l":20.3,"c":20.46,"v":554873},{"d":"1998-02-17","o":20.51,"h":20.7,"l":20.42,"c":20.56,"v":916724},{"d":"1998-02-18","o":20.61,"h":20.77,"l":20.56,"c":20.72,"v":891216},{"d":"1998-02-19","o":20.7,"h":20.82,"l":20.58,"c":20.7,"v":1627804},{"d":"1998-02-20","o":20.65,"h":20.72,"l":20.58,"c":20.7,"v":540936},{"d":"1998-02-23","o":20.84,"h":20.84,"l":20.72,"c":20.77,"v":530680},{"d":"1998-02-24","o":20.72,"h":20.8,"l":20.53,"c":20.75,"v":343443},{"d":"1998-02-25","o":20.84,"h":20.84,"l":20.63,"c":20.63,"v":139376},{"d":"1998-02-26","o":20.63,"h":20.91,"l":20.53,"c":20.87,"v":619039},{"d":"1998-02-27","o":20.87,"h":21.29,"l":20.8,"c":21.18,"v":584589},{"d":"1998-03-02","o":21.1,"h":21.58,"l":21.1,"c":21.39,"v":390778},{"d":"1998-03-03","o":21.15,"h":21.56,"l":21.15,"c":21.56,"v":507012},{"d":"1998-03-04","o":21.56,"h":21.68,"l":21.39,"c":21.56,"v":524894},{"d":"1998-03-05","o":21.49,"h":21.79,"l":21.44,"c":21.46,"v":389726},{"d":"1998-03-06","o":21.53,"h":21.58,"l":21.29,"c":21.32,"v":278751},{"d":"1998-03-09","o":21.22,"h":21.29,"l":21.06,"c":21.2,"v":431013},{"d":"1998-03-10","o":21.29,"h":21.58,"l":21.27,"c":21.41,"v":805487},{"d":"1998-03-11","o":21.34,"h":21.44,"l":21.01,"c":21.44,"v":839936},{"d":"1998-03-12","o":21.44,"h":21.46,"l":21.22,"c":21.34,"v":392619},{"d":"1998-03-13","o":21.34,"h":21.58,"l":21.34,"c":21.58,"v":463359},{"d":"1998-03-16","o":21.63,"h":21.84,"l":21.53,"c":21.79,"v":793916},{"d":"1998-03-17","o":21.82,"h":21.82,"l":21.27,"c":21.34,"v":847562},{"d":"1998-03-18","o":21.27,"h":21.46,"l":21.22,"c":21.46,"v":1012183},{"d":"1998-03-19","o":21.46,"h":21.53,"l":21.29,"c":21.53,"v":797860},{"d":"1998-03-20","o":21.53,"h":21.65,"l":21.34,"c":21.53,"v":1054259},{"d":"1998-03-23","o":21.68,"h":22.03,"l":21.65,"c":21.7,"v":1379031},{"d":"1998-03-24","o":21.72,"h":21.77,"l":21.39,"c":21.39,"v":720283},{"d":"1998-03-25","o":21.34,"h":21.72,"l":21.34,"c":21.6,"v":894634},{"d":"1998-03-26","o":21.7,"h":21.75,"l":21.53,"c":21.7,"v":467040},{"d":"1998-03-27","o":21.79,"h":21.84,"l":21.34,"c":21.44,"v":362640},{"d":"1998-03-30","o":21.37,"h":21.56,"l":21.37,"c":21.56,"v":239043},{"d":"1998-03-31","o":21.7,"h":21.87,"l":21.41,"c":21.53,"v":594056},{"d":"1998-04-01","o":21.6,"h":21.6,"l":21.2,"c":21.34,"v":823106},{"d":"1998-04-02","o":21.37,"h":21.41,"l":20.82,"c":20.91,"v":1015602},{"d":"1998-04-03","o":20.91,"h":20.96,"l":20.65,"c":20.68,"v":824421},{"d":"1998-04-06","o":20.72,"h":20.91,"l":20.58,"c":20.75,"v":479400},{"d":"1998-04-07","o":20.7,"h":20.72,"l":20.08,"c":20.3,"v":808905},{"d":"1998-04-08","o":20.2,"h":20.34,"l":20.06,"c":20.08,"v":951963},{"d":"1998-04-09","o":20.08,"h":20.39,"l":20.06,"c":20.18,"v":1318021},{"d":"1998-04-13","o":20.27,"h":20.42,"l":20.13,"c":20.3,"v":777874},{"d":"1998-04-14","o":20.25,"h":20.25,"l":19.8,"c":19.99,"v":470459},{"d":"1998-04-15","o":20.01,"h":20.39,"l":19.82,"c":20.25,"v":603786},{"d":"1998-04-16","o":20.27,"h":20.7,"l":20.23,"c":20.58,"v":748158},{"d":"1998-04-17","o":20.65,"h":21.08,"l":20.56,"c":20.94,"v":590375},{"d":"1998-04-20","o":20.75,"h":20.91,"l":20.61,"c":20.84,"v":313990},{"d":"1998-04-21","o":20.84,"h":21.08,"l":20.84,"c":20.94,"v":372896},{"d":"1998-04-22","o":21.01,"h":21.08,"l":20.91,"c":20.99,"v":466514},{"d":"1998-04-23","o":20.96,"h":20.99,"l":20.53,"c":20.63,"v":332398},{"d":"1998-04-24","o":20.72,"h":20.72,"l":20.15,"c":20.23,"v":245354},{"d":"1998-04-27","o":20.08,"h":20.15,"l":19.87,"c":19.96,"v":231942},{"d":"1998-04-28","o":20.06,"h":20.08,"l":19.61,"c":19.61,"v":426016},{"d":"1998-04-29","o":19.68,"h":19.87,"l":19.66,"c":19.77,"v":708713},{"d":"1998-04-30","o":19.87,"h":20.23,"l":19.82,"c":20.11,"v":502279},{"d":"1998-05-01","o":20.18,"h":20.2,"l":19.92,"c":20.04,"v":604838},{"d":"1998-05-04","o":19.99,"h":20.13,"l":19.89,"c":19.96,"v":411553},{"d":"1998-05-05","o":20.11,"h":20.25,"l":20,"c":20.2,"v":501753},{"d":"1998-05-06","o":20.2,"h":20.65,"l":20.2,"c":20.58,"v":877541},{"d":"1998-05-07","o":20.61,"h":20.65,"l":20.53,"c":20.58,"v":1268582},{"d":"1998-05-08","o":20.65,"h":20.72,"l":20.58,"c":20.63,"v":363429},{"d":"1998-05-11","o":20.61,"h":20.72,"l":20.61,"c":20.68,"v":742636},{"d":"1998-05-12","o":20.68,"h":20.72,"l":20.53,"c":20.7,"v":1177331},{"d":"1998-05-13","o":20.65,"h":20.8,"l":20.53,"c":20.63,"v":303208},{"d":"1998-05-14","o":20.58,"h":20.65,"l":20.39,"c":20.53,"v":207749},{"d":"1998-05-15","o":20.51,"h":20.51,"l":20.13,"c":20.2,"v":257451},{"d":"1998-05-18","o":20.18,"h":20.27,"l":19.82,"c":19.85,"v":472826},{"d":"1998-05-19","o":19.87,"h":19.89,"l":19.73,"c":19.8,"v":487552},{"d":"1998-05-20","o":19.87,"h":19.89,"l":19.61,"c":19.68,"v":712920},{"d":"1998-05-21","o":19.73,"h":19.77,"l":19.32,"c":19.37,"v":472563},{"d":"1998-05-22","o":19.13,"h":19.23,"l":19.01,"c":19.18,"v":798123},{"d":"1998-05-26","o":19.18,"h":19.18,"l":18.4,"c":18.44,"v":1069249},{"d":"1998-05-27","o":18.4,"h":18.87,"l":18.4,"c":18.75,"v":717391},{"d":"1998-05-28","o":18.73,"h":18.78,"l":18.25,"c":18.28,"v":519898},{"d":"1998-05-29","o":18.68,"h":19.18,"l":18.68,"c":18.97,"v":700560},{"d":"1998-06-01","o":18.87,"h":18.97,"l":18.7,"c":18.94,"v":461255},{"d":"1998-06-02","o":18.94,"h":19.04,"l":18.68,"c":18.75,"v":368162},{"d":"1998-06-03","o":18.75,"h":18.94,"l":18.7,"c":18.85,"v":626665},{"d":"1998-06-04","o":18.97,"h":19.23,"l":18.85,"c":19.08,"v":1391917},{"d":"1998-06-05","o":19.08,"h":19.42,"l":19.08,"c":19.42,"v":350017},{"d":"1998-06-08","o":19.54,"h":19.66,"l":19.32,"c":19.37,"v":816531},{"d":"1998-06-09","o":19.39,"h":19.39,"l":19.06,"c":19.11,"v":649281},{"d":"1998-06-10","o":19.04,"h":19.25,"l":18.87,"c":19.06,"v":739743},{"d":"1998-06-11","o":19.16,"h":19.18,"l":18.63,"c":18.7,"v":788919},{"d":"1998-06-12","o":18.66,"h":18.73,"l":18.25,"c":18.73,"v":396563},{"d":"1998-06-15","o":18.59,"h":18.63,"l":18.25,"c":18.42,"v":752103},{"d":"1998-06-16","o":18.51,"h":18.85,"l":18.44,"c":18.73,"v":919617},{"d":"1998-06-17","o":18.89,"h":18.99,"l":18.61,"c":18.7,"v":945651},{"d":"1998-06-18","o":18.78,"h":18.87,"l":18.73,"c":18.78,"v":285852},{"d":"1998-06-19","o":18.97,"h":18.97,"l":18.8,"c":18.92,"v":581171},{"d":"1998-06-22","o":18.92,"h":19.18,"l":18.92,"c":19.04,"v":336343},{"d":"1998-06-23","o":19.13,"h":19.32,"l":19.01,"c":19.25,"v":748947},{"d":"1998-06-24","o":19.3,"h":19.46,"l":19.23,"c":19.39,"v":528313},{"d":"1998-06-25","o":19.39,"h":19.46,"l":19.27,"c":19.32,"v":595897},{"d":"1998-06-26","o":19.39,"h":19.61,"l":19.37,"c":19.61,"v":1201787},{"d":"1998-06-29","o":19.75,"h":19.85,"l":19.54,"c":19.56,"v":748158},{"d":"1998-06-30","o":19.66,"h":19.73,"l":19.54,"c":19.63,"v":438639},{"d":"1998-07-01","o":19.61,"h":19.66,"l":19.51,"c":19.63,"v":661114},{"d":"1998-07-02","o":19.63,"h":19.85,"l":19.61,"c":19.68,"v":524894},{"d":"1998-07-06","o":19.7,"h":19.87,"l":19.63,"c":19.77,"v":441269},{"d":"1998-07-07","o":20.01,"h":20.04,"l":19.56,"c":19.58,"v":854663},{"d":"1998-07-08","o":19.58,"h":20.04,"l":19.58,"c":19.99,"v":724754},{"d":"1998-07-09","o":19.99,"h":20.11,"l":19.8,"c":20.11,"v":661114},{"d":"1998-07-10","o":20.11,"h":20.49,"l":20.01,"c":20.49,"v":577489},{"d":"1998-07-13","o":20.49,"h":20.56,"l":20.32,"c":20.32,"v":830469},{"d":"1998-07-14","o":20.32,"h":21.41,"l":20.32,"c":21.41,"v":1272527},{"d":"1998-07-15","o":21.27,"h":21.27,"l":20.89,"c":21.13,"v":653488},{"d":"1998-07-16","o":21.03,"h":21.15,"l":20.89,"c":21.06,"v":402612},{"d":"1998-07-17","o":21.01,"h":21.29,"l":20.94,"c":21.06,"v":367899},{"d":"1998-07-20","o":20.99,"h":21.37,"l":20.75,"c":20.82,"v":443636},{"d":"1998-07-21","o":20.72,"h":20.77,"l":20.42,"c":20.49,"v":337920},{"d":"1998-07-22","o":20.39,"h":20.39,"l":20.01,"c":20.32,"v":520424},{"d":"1998-07-23","o":20.42,"h":20.75,"l":20.13,"c":20.13,"v":782608},{"d":"1998-07-24","o":20.32,"h":20.46,"l":19.89,"c":20.06,"v":555136},{"d":"1998-07-27","o":19.92,"h":19.99,"l":19.58,"c":19.77,"v":712394},{"d":"1998-07-28","o":19.77,"h":19.92,"l":19.63,"c":19.82,"v":423913},{"d":"1998-07-29","o":19.87,"h":20.08,"l":19.8,"c":20.06,"v":732380},{"d":"1998-07-30","o":20.06,"h":20.34,"l":20.06,"c":20.25,"v":260080},{"d":"1998-07-31","o":20.18,"h":20.18,"l":19.61,"c":19.73,"v":246406},{"d":"1998-08-03","o":19.58,"h":19.89,"l":19.49,"c":19.66,"v":469670},{"d":"1998-08-04","o":19.66,"h":19.87,"l":19.2,"c":19.23,"v":832836},{"d":"1998-08-05","o":19.25,"h":19.3,"l":18.49,"c":18.89,"v":535413},{"d":"1998-08-06","o":18.85,"h":18.97,"l":18.4,"c":18.94,"v":417864},{"d":"1998-08-07","o":19.04,"h":19.44,"l":18.85,"c":19.11,"v":829417},{"d":"1998-08-10","o":19.18,"h":19.18,"l":18.97,"c":19.08,"v":634028},{"d":"1998-08-11","o":19.04,"h":19.16,"l":18.92,"c":19.06,"v":692934},{"d":"1998-08-12","o":19.04,"h":19.46,"l":19.01,"c":19.39,"v":681889},{"d":"1998-08-13","o":19.44,"h":19.51,"l":19.3,"c":19.49,"v":421809},{"d":"1998-08-14","o":19.49,"h":19.51,"l":19.27,"c":19.44,"v":696616},{"d":"1998-08-17","o":19.44,"h":19.75,"l":19.39,"c":19.7,"v":876489},{"d":"1998-08-18","o":19.82,"h":20.34,"l":19.77,"c":20.3,"v":742899},{"d":"1998-08-19","o":20.87,"h":20.87,"l":20.04,"c":20.32,"v":1084501},{"d":"1998-08-20","o":20.15,"h":20.23,"l":20.01,"c":20.13,"v":395249},{"d":"1998-08-21","o":19.92,"h":20.15,"l":19.51,"c":20.04,"v":414972},{"d":"1998-08-24","o":20.08,"h":20.25,"l":19.77,"c":19.85,"v":637710},{"d":"1998-08-25","o":19.89,"h":19.89,"l":19.39,"c":19.39,"v":695038},{"d":"1998-08-26","o":19.35,"h":19.56,"l":19.25,"c":19.32,"v":469933},{"d":"1998-08-27","o":19.35,"h":19.35,"l":18.42,"c":18.63,"v":526209},{"d":"1998-08-28","o":18.44,"h":18.66,"l":17.92,"c":18.04,"v":512272},{"d":"1998-08-31","o":17.78,"h":18.04,"l":17.28,"c":17.33,"v":1147615},{"d":"1998-09-01","o":17.4,"h":17.87,"l":17.23,"c":17.78,"v":813902},{"d":"1998-09-02","o":17.83,"h":18.21,"l":17.68,"c":17.99,"v":758677},{"d":"1998-09-03","o":17.9,"h":18.06,"l":17.56,"c":18.04,"v":747633},{"d":"1998-09-04","o":18.11,"h":18.54,"l":17.94,"c":18.3,"v":455469},{"d":"1998-09-08","o":18.28,"h":18.75,"l":18.28,"c":18.66,"v":463885},{"d":"1998-09-09","o":18.73,"h":18.78,"l":18.13,"c":18.21,"v":607205},{"d":"1998-09-10","o":17.97,"h":18.3,"l":17.87,"c":17.94,"v":545932},{"d":"1998-09-11","o":17.9,"h":18.37,"l":17.83,"c":18.35,"v":426805},{"d":"1998-09-14","o":18.4,"h":19.06,"l":18.4,"c":18.54,"v":516479},{"d":"1998-09-15","o":18.63,"h":18.8,"l":18.4,"c":18.54,"v":1252804},{"d":"1998-09-16","o":18.63,"h":18.68,"l":18.13,"c":18.23,"v":710027},{"d":"1998-09-17","o":18.28,"h":18.54,"l":18.16,"c":18.25,"v":1249122},{"d":"1998-09-18","o":18.3,"h":18.4,"l":18.16,"c":18.25,"v":1069512},{"d":"1998-09-21","o":18.28,"h":18.44,"l":17.99,"c":18.23,"v":651121},{"d":"1998-09-22","o":18.32,"h":18.66,"l":18.25,"c":18.47,"v":504645},{"d":"1998-09-23","o":18.47,"h":18.8,"l":18.47,"c":18.8,"v":511746},{"d":"1998-09-24","o":18.85,"h":18.89,"l":18.37,"c":18.4,"v":508853},{"d":"1998-09-25","o":18.42,"h":18.73,"l":18.25,"c":18.25,"v":396826},{"d":"1998-09-28","o":18.3,"h":18.3,"l":18.16,"c":18.23,"v":689253},{"d":"1998-09-29","o":18.25,"h":18.35,"l":18.02,"c":18.25,"v":577489},{"d":"1998-09-30","o":18.16,"h":18.21,"l":17.54,"c":17.59,"v":355014},{"d":"1998-10-01","o":17.16,"h":17.18,"l":16.07,"c":16.19,"v":1325121},{"d":"1998-10-02","o":16.23,"h":16.68,"l":16.16,"c":16.59,"v":1230188},{"d":"1998-10-05","o":16.68,"h":16.97,"l":16.38,"c":16.78,"v":581697},{"d":"1998-10-06","o":16.87,"h":17.16,"l":16.78,"c":16.78,"v":722650},{"d":"1998-10-07","o":16.78,"h":17.11,"l":16.61,"c":16.8,"v":1057678},{"d":"1998-10-08","o":16.73,"h":16.73,"l":16.11,"c":16.52,"v":593004},{"d":"1998-10-09","o":16.59,"h":16.87,"l":16.4,"c":16.73,"v":601157},{"d":"1998-10-12","o":16.71,"h":16.83,"l":16.52,"c":16.71,"v":225631},{"d":"1998-10-13","o":16.68,"h":16.85,"l":16.47,"c":16.49,"v":520424},{"d":"1998-10-14","o":16.57,"h":16.83,"l":16.38,"c":16.59,"v":936710},{"d":"1998-10-15","o":16.68,"h":17.33,"l":16.54,"c":17.11,"v":454680},{"d":"1998-10-16","o":17.25,"h":17.73,"l":17.21,"c":17.73,"v":427594},{"d":"1998-10-19","o":17.83,"h":18.11,"l":17.78,"c":18.06,"v":805224},{"d":"1998-10-20","o":18.13,"h":18.82,"l":18.13,"c":18.75,"v":767618},{"d":"1998-10-21","o":18.75,"h":18.85,"l":18.56,"c":18.63,"v":1691706},{"d":"1998-10-22","o":18.59,"h":18.61,"l":18.37,"c":18.49,"v":995879},{"d":"1998-10-23","o":18.44,"h":18.54,"l":18.4,"c":18.47,"v":670844},{"d":"1998-10-26","o":18.4,"h":18.4,"l":18.06,"c":18.25,"v":929873},{"d":"1998-10-27","o":18.32,"h":18.42,"l":17.94,"c":18.09,"v":437061},{"d":"1998-10-28","o":18.09,"h":18.11,"l":17.66,"c":17.66,"v":472563},{"d":"1998-10-29","o":17.71,"h":17.87,"l":17.56,"c":17.85,"v":596423},{"d":"1998-10-30","o":17.92,"h":18.32,"l":17.78,"c":18.3,"v":608783},{"d":"1998-11-02","o":18.28,"h":18.89,"l":18.28,"c":18.8,"v":649807},{"d":"1998-11-03","o":18.8,"h":18.99,"l":18.66,"c":18.66,"v":997720},{"d":"1998-11-04","o":18.66,"h":19.08,"l":18.66,"c":19.08,"v":768933},{"d":"1998-11-05","o":19.04,"h":19.2,"l":18.8,"c":19.18,"v":878330},{"d":"1998-11-06","o":19.23,"h":19.46,"l":18.97,"c":19.35,"v":915146},{"d":"1998-11-09","o":19.37,"h":19.39,"l":18.8,"c":18.99,"v":772352},{"d":"1998-11-10","o":18.97,"h":19.04,"l":18.75,"c":18.92,"v":369740},{"d":"1998-11-11","o":18.92,"h":19.2,"l":18.85,"c":18.87,"v":869389},{"d":"1998-11-12","o":18.99,"h":19.01,"l":18.37,"c":18.68,"v":1310395},{"d":"1998-11-13","o":18.78,"h":19.04,"l":18.68,"c":19.04,"v":514375},{"d":"1998-11-16","o":19.06,"h":19.18,"l":18.94,"c":19.13,"v":458099},{"d":"1998-11-17","o":19.13,"h":19.13,"l":18.54,"c":18.7,"v":402875},{"d":"1998-11-18","o":18.61,"h":18.99,"l":18.59,"c":18.92,"v":283748},{"d":"1998-11-19","o":18.8,"h":18.87,"l":18.63,"c":18.66,"v":390252},{"d":"1998-11-20","o":18.82,"h":19.08,"l":18.8,"c":19.08,"v":402349},{"d":"1998-11-23","o":19.11,"h":19.39,"l":19.01,"c":19.39,"v":516216},{"d":"1998-11-24","o":19.51,"h":19.7,"l":19.49,"c":19.63,"v":367373},{"d":"1998-11-25","o":19.63,"h":19.85,"l":19.49,"c":19.61,"v":1484483},{"d":"1998-11-27","o":19.73,"h":19.87,"l":19.7,"c":19.77,"v":144898},{"d":"1998-11-30","o":19.87,"h":19.96,"l":18.49,"c":18.49,"v":1134992},{"d":"1998-12-01","o":18.51,"h":18.75,"l":18.37,"c":18.42,"v":1407169},{"d":"1998-12-02","o":18.4,"h":18.8,"l":18.4,"c":18.68,"v":666111},{"d":"1998-12-03","o":18.63,"h":18.8,"l":18.56,"c":18.59,"v":715550},{"d":"1998-12-04","o":18.59,"h":18.68,"l":18.49,"c":18.54,"v":850718},{"d":"1998-12-07","o":18.44,"h":18.68,"l":18.4,"c":18.63,"v":717654},{"d":"1998-12-08","o":18.63,"h":18.63,"l":18.06,"c":18.35,"v":518057},{"d":"1998-12-09","o":18.25,"h":18.63,"l":18.23,"c":18.63,"v":369214},{"d":"1998-12-10","o":18.7,"h":18.78,"l":18.42,"c":18.7,"v":848351},{"d":"1998-12-11","o":18.66,"h":18.73,"l":18.37,"c":18.68,"v":986149},{"d":"1998-12-14","o":18.63,"h":18.7,"l":18.59,"c":18.61,"v":845984},{"d":"1998-12-15","o":18.63,"h":18.66,"l":18.44,"c":18.63,"v":761833},{"d":"1998-12-16","o":18.63,"h":18.73,"l":18.47,"c":18.63,"v":441006},{"d":"1998-12-17","o":18.63,"h":18.68,"l":18.56,"c":18.66,"v":903576},{"d":"1998-12-18","o":18.63,"h":18.73,"l":18.4,"c":18.73,"v":562499},{"d":"1998-12-21","o":18.63,"h":18.85,"l":18.44,"c":18.44,"v":416549},{"d":"1998-12-22","o":18.44,"h":18.59,"l":18.28,"c":18.51,"v":621405},{"d":"1998-12-23","o":18.51,"h":18.56,"l":18.11,"c":18.56,"v":740269},{"d":"1998-12-24","o":18.51,"h":18.78,"l":18.44,"c":18.73,"v":68110},{"d":"1998-12-28","o":18.78,"h":18.78,"l":18.44,"c":18.54,"v":382363},{"d":"1998-12-29","o":18.44,"h":18.63,"l":18.37,"c":18.61,"v":426805},{"d":"1998-12-30","o":18.42,"h":18.42,"l":17.97,"c":18.09,"v":1796369},{"d":"1998-12-31","o":18.16,"h":18.42,"l":18.16,"c":18.4,"v":950648},{"d":"1999-01-04","o":18.4,"h":19.01,"l":18.32,"c":18.8,"v":990094},{"d":"1999-01-05","o":18.73,"h":18.99,"l":18.47,"c":18.94,"v":669267},{"d":"1999-01-06","o":18.97,"h":19.25,"l":18.89,"c":19.25,"v":452314},{"d":"1999-01-07","o":19.25,"h":19.25,"l":18.82,"c":19.11,"v":499649},{"d":"1999-01-08","o":19.2,"h":19.2,"l":18.82,"c":18.99,"v":458362},{"d":"1999-01-11","o":18.97,"h":19.01,"l":18.68,"c":18.82,"v":418390},{"d":"1999-01-12","o":18.78,"h":18.82,"l":18.63,"c":18.73,"v":1651997},{"d":"1999-01-13","o":18.66,"h":18.99,"l":18.28,"c":18.3,"v":454943},{"d":"1999-01-14","o":18.28,"h":18.54,"l":18.06,"c":18.06,"v":554873},{"d":"1999-01-15","o":18.11,"h":18.37,"l":18.09,"c":18.32,"v":342391},{"d":"1999-01-19","o":18.3,"h":18.49,"l":18.09,"c":18.42,"v":401034},{"d":"1999-01-20","o":18.59,"h":18.7,"l":18.28,"c":18.3,"v":635869},{"d":"1999-01-21","o":18.21,"h":18.3,"l":17.75,"c":18.04,"v":470459},{"d":"1999-01-22","o":17.97,"h":18.09,"l":17.85,"c":17.97,"v":611675},{"d":"1999-01-25","o":18.04,"h":18.11,"l":17.83,"c":18.06,"v":925665},{"d":"1999-01-26","o":18.06,"h":18.16,"l":17.87,"c":17.97,"v":595897},{"d":"1999-01-27","o":17.97,"h":17.97,"l":17.71,"c":17.75,"v":603523},{"d":"1999-01-28","o":17.78,"h":18.13,"l":17.52,"c":17.66,"v":725543},{"d":"1999-01-29","o":17.63,"h":18.11,"l":17.42,"c":18.06,"v":578015},{"d":"1999-02-01","o":18.02,"h":18.02,"l":17.73,"c":17.75,"v":304786},{"d":"1999-02-02","o":17.61,"h":18.04,"l":17.47,"c":17.66,"v":651910},{"d":"1999-02-03","o":17.66,"h":17.66,"l":17.3,"c":17.56,"v":480452},{"d":"1999-02-04","o":17.66,"h":17.8,"l":17.42,"c":17.63,"v":604049},{"d":"1999-02-05","o":17.8,"h":18.02,"l":17.8,"c":17.92,"v":1066619},{"d":"1999-02-08","o":17.99,"h":18.13,"l":17.85,"c":18.02,"v":208275},{"d":"1999-02-09","o":18.09,"h":18.09,"l":17.44,"c":17.47,"v":287430},{"d":"1999-02-10","o":17.52,"h":17.94,"l":17.44,"c":17.8,"v":426805},{"d":"1999-02-11","o":17.71,"h":17.8,"l":17.59,"c":17.8,"v":484396},{"d":"1999-02-12","o":17.8,"h":17.83,"l":17.21,"c":17.37,"v":536202},{"d":"1999-02-16","o":17.44,"h":17.61,"l":17.35,"c":17.49,"v":341339},{"d":"1999-02-17","o":17.49,"h":17.52,"l":16.85,"c":16.95,"v":461781},{"d":"1999-02-18","o":17.11,"h":17.33,"l":16.92,"c":17.16,"v":239043},{"d":"1999-02-19","o":17.04,"h":17.14,"l":16.92,"c":17.11,"v":570389},{"d":"1999-02-22","o":16.85,"h":17.06,"l":16.71,"c":16.73,"v":664533},{"d":"1999-02-23","o":16.83,"h":17.02,"l":16.76,"c":16.83,"v":343443},{"d":"1999-02-24","o":16.8,"h":16.9,"l":16.68,"c":16.76,"v":606942},{"d":"1999-02-25","o":16.71,"h":16.87,"l":16.45,"c":16.73,"v":574070},{"d":"1999-02-26","o":16.8,"h":17.06,"l":16.35,"c":16.92,"v":913569},{"d":"1999-03-01","o":16.87,"h":16.99,"l":16.35,"c":16.35,"v":995616},{"d":"1999-03-02","o":16.26,"h":16.35,"l":15.97,"c":16.04,"v":1198368},{"d":"1999-03-03","o":16.04,"h":16.11,"l":15.71,"c":15.85,"v":806276},{"d":"1999-03-04","o":15.99,"h":16.04,"l":15.88,"c":16.04,"v":660062},{"d":"1999-03-05","o":16.07,"h":16.42,"l":15.92,"c":16.26,"v":1052944},{"d":"1999-03-08","o":16.33,"h":16.42,"l":16.11,"c":16.26,"v":404979},{"d":"1999-03-09","o":16.09,"h":16.28,"l":15.88,"c":16.04,"v":576437},{"d":"1999-03-10","o":16.04,"h":16.33,"l":15.92,"c":16.07,"v":898053},{"d":"1999-03-11","o":16.21,"h":16.49,"l":16.11,"c":16.11,"v":1377453},{"d":"1999-03-12","o":16.26,"h":16.45,"l":16.26,"c":16.35,"v":1140514},{"d":"1999-03-15","o":16.21,"h":16.26,"l":15.83,"c":16.04,"v":1033484},{"d":"1999-03-16","o":16.04,"h":16.19,"l":15.88,"c":15.99,"v":591164},{"d":"1999-03-17","o":16.09,"h":16.28,"l":16.07,"c":16.21,"v":895423},{"d":"1999-03-18","o":16.21,"h":16.3,"l":16.09,"c":16.16,"v":872545},{"d":"1999-03-19","o":16.16,"h":16.33,"l":16.11,"c":16.3,"v":858607},{"d":"1999-03-22","o":16.3,"h":16.33,"l":15.92,"c":16.11,"v":438639},{"d":"1999-03-23","o":16.11,"h":16.23,"l":15.76,"c":15.9,"v":825473},{"d":"1999-03-24","o":15.9,"h":16.33,"l":15.9,"c":16.11,"v":414972},{"d":"1999-03-25","o":16.23,"h":16.23,"l":15.83,"c":15.99,"v":472563},{"d":"1999-03-26","o":16.09,"h":16.33,"l":16.04,"c":16.28,"v":335554},{"d":"1999-03-29","o":16.35,"h":16.64,"l":16.35,"c":16.45,"v":979575},{"d":"1999-03-30","o":16.16,"h":16.19,"l":15.78,"c":15.85,"v":562236},{"d":"1999-03-31","o":15.76,"h":15.85,"l":15.5,"c":15.57,"v":700297},{"d":"1999-04-01","o":15.42,"h":16.07,"l":15.42,"c":15.88,"v":906468},{"d":"1999-04-05","o":15.92,"h":16.28,"l":15.78,"c":16.19,"v":555925},{"d":"1999-04-06","o":16.04,"h":16.21,"l":15.35,"c":15.47,"v":764200},{"d":"1999-04-07","o":15.45,"h":15.45,"l":15.02,"c":15.26,"v":589060},{"d":"1999-04-08","o":15.35,"h":15.71,"l":15.16,"c":15.66,"v":771037},{"d":"1999-04-09","o":15.69,"h":15.88,"l":15.66,"c":15.83,"v":317146},{"d":"1999-04-12","o":15.73,"h":16.07,"l":15.66,"c":15.97,"v":360536},{"d":"1999-04-13","o":15.9,"h":15.99,"l":15.69,"c":15.95,"v":513061},{"d":"1999-04-14","o":15.97,"h":16.45,"l":15.9,"c":16.33,"v":450736},{"d":"1999-04-15","o":16.47,"h":16.57,"l":15.99,"c":16.04,"v":705820},{"d":"1999-04-16","o":16.11,"h":16.38,"l":16.04,"c":16.33,"v":1566005},{"d":"1999-04-19","o":16.33,"h":16.78,"l":16.26,"c":16.35,"v":1116584},{"d":"1999-04-20","o":16.38,"h":16.92,"l":16.22,"c":16.92,"v":826261},{"d":"1999-04-21","o":16.78,"h":16.92,"l":16.28,"c":16.57,"v":230890},{"d":"1999-04-22","o":16.47,"h":16.78,"l":16.35,"c":16.64,"v":519635},{"d":"1999-04-23","o":16.64,"h":16.73,"l":16.28,"c":16.38,"v":430487},{"d":"1999-04-26","o":16.33,"h":16.47,"l":16.16,"c":16.23,"v":727384},{"d":"1999-04-27","o":16.23,"h":16.33,"l":15.95,"c":15.95,"v":795757},{"d":"1999-04-28","o":16.02,"h":16.45,"l":15.99,"c":16.26,"v":383415},{"d":"1999-04-29","o":16.33,"h":16.47,"l":16.14,"c":16.3,"v":280855},{"d":"1999-04-30","o":16.23,"h":16.33,"l":15.78,"c":16.07,"v":338709},{"d":"1999-05-03","o":16.02,"h":16.52,"l":15.99,"c":16.52,"v":525683},{"d":"1999-05-04","o":16.42,"h":16.59,"l":16.28,"c":16.35,"v":439954},{"d":"1999-05-05","o":16.35,"h":16.45,"l":16.16,"c":16.35,"v":534887},{"d":"1999-05-06","o":16.4,"h":16.49,"l":16.28,"c":16.42,"v":314779},{"d":"1999-05-07","o":16.45,"h":16.54,"l":16.23,"c":16.47,"v":271125},{"d":"1999-05-10","o":16.4,"h":16.54,"l":16.16,"c":16.38,"v":549877},{"d":"1999-05-11","o":16.57,"h":16.64,"l":16.21,"c":16.35,"v":864656},{"d":"1999-05-12","o":16.35,"h":16.35,"l":15.97,"c":16.28,"v":520161},{"d":"1999-05-13","o":16.35,"h":16.45,"l":16.23,"c":16.35,"v":563025},{"d":"1999-05-14","o":16.35,"h":16.35,"l":16.16,"c":16.3,"v":624035},{"d":"1999-05-17","o":16.33,"h":16.33,"l":16.02,"c":16.11,"v":363692},{"d":"1999-05-18","o":16.16,"h":16.28,"l":16.07,"c":16.14,"v":394986},{"d":"1999-05-19","o":16.16,"h":16.54,"l":16.16,"c":16.45,"v":347124},{"d":"1999-05-20","o":16.45,"h":16.52,"l":16.16,"c":16.3,"v":555662},{"d":"1999-05-21","o":16.3,"h":16.57,"l":16.23,"c":16.28,"v":346599},{"d":"1999-05-24","o":16.45,"h":16.47,"l":16.04,"c":16.09,"v":594056},{"d":"1999-05-25","o":15.99,"h":15.99,"l":15.54,"c":15.54,"v":801542},{"d":"1999-05-26","o":15.47,"h":15.61,"l":15.31,"c":15.57,"v":877015},{"d":"1999-05-27","o":15.61,"h":15.61,"l":15.31,"c":15.33,"v":393408},{"d":"1999-05-28","o":15.33,"h":15.71,"l":15.21,"c":15.5,"v":625613},{"d":"1999-06-01","o":15.33,"h":15.69,"l":15.19,"c":15.47,"v":604049},{"d":"1999-06-02","o":15.54,"h":15.64,"l":15.19,"c":15.23,"v":676104},{"d":"1999-06-03","o":15.38,"h":15.5,"l":15.23,"c":15.35,"v":321616},{"d":"1999-06-04","o":15.45,"h":15.97,"l":15.39,"c":15.61,"v":859659},{"d":"1999-06-07","o":15.61,"h":15.61,"l":15.4,"c":15.5,"v":189867},{"d":"1999-06-08","o":15.5,"h":15.69,"l":15.42,"c":15.47,"v":912517},{"d":"1999-06-09","o":15.47,"h":15.57,"l":15.21,"c":15.23,"v":872282},{"d":"1999-06-10","o":15.16,"h":15.45,"l":15.16,"c":15.45,"v":526735},{"d":"1999-06-11","o":15.38,"h":15.52,"l":15.26,"c":15.31,"v":462833},{"d":"1999-06-14","o":15.31,"h":15.88,"l":15.31,"c":15.52,"v":637710},{"d":"1999-06-15","o":15.66,"h":15.69,"l":15.31,"c":15.47,"v":527787},{"d":"1999-06-16","o":15.64,"h":15.73,"l":15.38,"c":15.59,"v":621142},{"d":"1999-06-17","o":15.78,"h":15.97,"l":15.76,"c":15.78,"v":904627},{"d":"1999-06-18","o":15.76,"h":15.8,"l":15.66,"c":15.76,"v":580119},{"d":"1999-06-21","o":15.78,"h":15.92,"l":15.64,"c":15.88,"v":708187},{"d":"1999-06-22","o":15.78,"h":15.78,"l":15.42,"c":15.59,"v":277174},{"d":"1999-06-23","o":15.64,"h":15.64,"l":15.31,"c":15.33,"v":887797},{"d":"1999-06-24","o":15.35,"h":15.35,"l":14.95,"c":15.21,"v":2334675},{"d":"1999-06-25","o":15.07,"h":15.28,"l":14.93,"c":15,"v":683993},{"d":"1999-06-28","o":15.04,"h":15.21,"l":15.04,"c":15.12,"v":340813},{"d":"1999-06-29","o":15.16,"h":15.19,"l":15.07,"c":15.19,"v":415235},{"d":"1999-06-30","o":15.21,"h":15.28,"l":15.04,"c":15.26,"v":591689},{"d":"1999-07-01","o":15.23,"h":15.78,"l":15.21,"c":15.61,"v":1635430},{"d":"1999-07-02","o":15.69,"h":15.76,"l":15.52,"c":15.61,"v":192759},{"d":"1999-07-06","o":15.61,"h":15.97,"l":15.61,"c":15.83,"v":586430},{"d":"1999-07-07","o":15.95,"h":16.11,"l":15.9,"c":16.07,"v":609046},{"d":"1999-07-08","o":16.16,"h":16.4,"l":15.97,"c":16.07,"v":1470020},{"d":"1999-07-09","o":16.07,"h":16.28,"l":15.95,"c":16.28,"v":385519},{"d":"1999-07-12","o":16.19,"h":16.4,"l":16.16,"c":16.28,"v":345021},{"d":"1999-07-13","o":16.28,"h":16.4,"l":16.19,"c":16.4,"v":707398},{"d":"1999-07-14","o":16.49,"h":16.49,"l":16.23,"c":16.33,"v":308467},{"d":"1999-07-15","o":16.49,"h":16.52,"l":16.3,"c":16.45,"v":552506},{"d":"1999-07-16","o":16.45,"h":16.57,"l":16.28,"c":16.42,"v":270073},{"d":"1999-07-19","o":16.45,"h":16.49,"l":15.88,"c":15.88,"v":963270},{"d":"1999-07-20","o":15.78,"h":15.78,"l":15.42,"c":15.45,"v":1418477},{"d":"1999-07-21","o":15.78,"h":15.78,"l":15.31,"c":15.4,"v":641917},{"d":"1999-07-22","o":15.21,"h":15.35,"l":15.07,"c":15.28,"v":715550},{"d":"1999-07-23","o":15.33,"h":15.5,"l":15.09,"c":15.23,"v":627454},{"d":"1999-07-26","o":15.23,"h":15.28,"l":14.95,"c":14.97,"v":364481},{"d":"1999-07-27","o":15,"h":15.12,"l":14.71,"c":14.78,"v":752366},{"d":"1999-07-28","o":14.71,"h":15,"l":14.64,"c":14.9,"v":680311},{"d":"1999-07-29","o":14.83,"h":14.9,"l":14.5,"c":14.62,"v":361325},{"d":"1999-07-30","o":14.64,"h":14.74,"l":14.4,"c":14.45,"v":395512},{"d":"1999-08-02","o":14.5,"h":14.85,"l":14.43,"c":14.71,"v":403138},{"d":"1999-08-03","o":14.64,"h":14.83,"l":14.62,"c":14.83,"v":601945},{"d":"1999-08-04","o":14.76,"h":15.21,"l":14.71,"c":14.78,"v":1366408},{"d":"1999-08-05","o":14.81,"h":15.21,"l":14.76,"c":15.21,"v":969845},{"d":"1999-08-06","o":15.16,"h":15.21,"l":14.83,"c":15,"v":746055},{"d":"1999-08-09","o":15.12,"h":15.35,"l":14.9,"c":14.95,"v":392356},{"d":"1999-08-10","o":14.97,"h":15.12,"l":14.83,"c":14.88,"v":384730},{"d":"1999-08-11","o":14.88,"h":15.14,"l":14.71,"c":15.14,"v":307942},{"d":"1999-08-12","o":15.14,"h":15.21,"l":15,"c":15.07,"v":279803},{"d":"1999-08-13","o":15.04,"h":15.14,"l":14.78,"c":14.83,"v":366322},{"d":"1999-08-16","o":14.81,"h":14.83,"l":14.57,"c":14.71,"v":382363},{"d":"1999-08-17","o":14.71,"h":14.71,"l":14.55,"c":14.64,"v":301893},{"d":"1999-08-18","o":14.57,"h":14.59,"l":14.45,"c":14.5,"v":494126},{"d":"1999-08-19","o":14.47,"h":14.78,"l":14.47,"c":14.69,"v":669004},{"d":"1999-08-20","o":14.64,"h":14.78,"l":14.64,"c":14.71,"v":715550},{"d":"1999-08-23","o":14.47,"h":14.59,"l":14.47,"c":14.57,"v":221949},{"d":"1999-08-24","o":14.38,"h":14.59,"l":14.21,"c":14.5,"v":501753},{"d":"1999-08-25","o":14.45,"h":14.55,"l":14.4,"c":14.47,"v":632976},{"d":"1999-08-26","o":14.45,"h":14.5,"l":14.4,"c":14.47,"v":784186},{"d":"1999-08-27","o":14.45,"h":14.59,"l":14.45,"c":14.52,"v":357117},{"d":"1999-08-30","o":14.55,"h":14.57,"l":14.38,"c":14.52,"v":603786},{"d":"1999-08-31","o":14.5,"h":14.76,"l":14.47,"c":14.66,"v":560659},{"d":"1999-09-01","o":14.66,"h":14.69,"l":14.52,"c":14.64,"v":436272},{"d":"1999-09-02","o":14.59,"h":14.59,"l":14.4,"c":14.5,"v":438376},{"d":"1999-09-03","o":14.5,"h":14.59,"l":14.43,"c":14.45,"v":702664},{"d":"1999-09-07","o":14.52,"h":14.64,"l":14.45,"c":14.47,"v":215375},{"d":"1999-09-08","o":14.47,"h":14.85,"l":14.36,"c":14.5,"v":560133},{"d":"1999-09-09","o":14.47,"h":14.74,"l":14.43,"c":14.62,"v":423124},{"d":"1999-09-10","o":14.59,"h":14.64,"l":14.45,"c":14.47,"v":955644},{"d":"1999-09-13","o":14.45,"h":14.45,"l":14.21,"c":14.33,"v":543565},{"d":"1999-09-14","o":14.28,"h":14.33,"l":14.12,"c":14.28,"v":250613},{"d":"1999-09-15","o":14.26,"h":14.31,"l":14.07,"c":14.07,"v":475718},{"d":"1999-09-16","o":14.09,"h":14.14,"l":13.88,"c":13.93,"v":203015},{"d":"1999-09-17","o":13.97,"h":14.19,"l":13.88,"c":14.16,"v":429961},{"d":"1999-09-20","o":14.12,"h":14.14,"l":13.71,"c":13.74,"v":241672},{"d":"1999-09-21","o":13.83,"h":13.83,"l":13.61,"c":13.62,"v":558029},{"d":"1999-09-22","o":13.62,"h":13.88,"l":13.62,"c":13.74,"v":1248859},{"d":"1999-09-23","o":13.71,"h":13.81,"l":13.43,"c":13.48,"v":828628},{"d":"1999-09-24","o":13.48,"h":13.5,"l":13.12,"c":13.19,"v":698457},{"d":"1999-09-27","o":13.29,"h":13.48,"l":13.21,"c":13.38,"v":779715},{"d":"1999-09-28","o":13.4,"h":13.52,"l":13.31,"c":13.5,"v":619828},{"d":"1999-09-29","o":13.43,"h":13.48,"l":13.33,"c":13.36,"v":463096},{"d":"1999-09-30","o":13.38,"h":13.43,"l":12.79,"c":12.79,"v":1127629},{"d":"1999-10-01","o":12.79,"h":12.98,"l":12.62,"c":12.93,"v":986149},{"d":"1999-10-04","o":12.93,"h":12.98,"l":12.74,"c":12.83,"v":294530},{"d":"1999-10-05","o":12.93,"h":13.14,"l":12.86,"c":13.12,"v":1797947},{"d":"1999-10-06","o":13.12,"h":13.24,"l":12.88,"c":13.07,"v":557766},{"d":"1999-10-07","o":12.98,"h":12.98,"l":12.6,"c":12.64,"v":527261},{"d":"1999-10-08","o":12.5,"h":12.79,"l":12.36,"c":12.74,"v":322142},{"d":"1999-10-11","o":12.76,"h":12.91,"l":12.64,"c":12.88,"v":155680},{"d":"1999-10-12","o":12.86,"h":12.86,"l":12.41,"c":12.57,"v":354225},{"d":"1999-10-13","o":12.45,"h":12.55,"l":12.38,"c":12.41,"v":322142},{"d":"1999-10-14","o":12.41,"h":12.41,"l":12.12,"c":12.17,"v":1362727},{"d":"1999-10-15","o":12.17,"h":12.17,"l":11.93,"c":11.93,"v":394460},{"d":"1999-10-18","o":11.93,"h":12.31,"l":11.91,"c":12.14,"v":899105},{"d":"1999-10-19","o":12.17,"h":12.19,"l":11.81,"c":11.84,"v":1196528},{"d":"1999-10-20","o":11.86,"h":11.86,"l":11.6,"c":11.79,"v":1211254},{"d":"1999-10-21","o":11.55,"h":11.88,"l":11.53,"c":11.79,"v":1117373},{"d":"1999-10-22","o":11.79,"h":12.38,"l":11.79,"c":12.07,"v":1288042},{"d":"1999-10-25","o":11.93,"h":12.07,"l":11.88,"c":11.98,"v":787604},{"d":"1999-10-26","o":11.91,"h":12.07,"l":11.79,"c":11.84,"v":572492},{"d":"1999-10-27","o":11.84,"h":12.14,"l":11.84,"c":12.1,"v":799438},{"d":"1999-10-28","o":12.17,"h":12.43,"l":12.17,"c":12.41,"v":894634},{"d":"1999-10-29","o":12.43,"h":12.72,"l":12.31,"c":12.55,"v":999824},{"d":"1999-11-01","o":12.38,"h":12.72,"l":12.38,"c":12.67,"v":715813},{"d":"1999-11-02","o":12.64,"h":12.93,"l":12.55,"c":12.62,"v":1631485},{"d":"1999-11-03","o":12.64,"h":12.98,"l":12.64,"c":12.81,"v":1023754},{"d":"1999-11-04","o":12.81,"h":12.91,"l":12.67,"c":12.79,"v":695564},{"d":"1999-11-05","o":12.79,"h":12.81,"l":12.55,"c":12.57,"v":605364},{"d":"1999-11-08","o":12.6,"h":12.81,"l":12.57,"c":12.79,"v":629295},{"d":"1999-11-09","o":12.74,"h":12.81,"l":12.55,"c":12.57,"v":472826},{"d":"1999-11-10","o":12.57,"h":13.02,"l":12.55,"c":13,"v":373948},{"d":"1999-11-11","o":13.02,"h":13.26,"l":12.98,"c":13.1,"v":928295},{"d":"1999-11-12","o":13.05,"h":13.31,"l":12.93,"c":13.26,"v":624824},{"d":"1999-11-15","o":13.14,"h":13.33,"l":12.98,"c":13.31,"v":198282},{"d":"1999-11-16","o":13.24,"h":13.48,"l":13.14,"c":13.33,"v":587482},{"d":"1999-11-17","o":13.36,"h":13.67,"l":13.36,"c":13.57,"v":636395},{"d":"1999-11-18","o":13.5,"h":13.55,"l":13.38,"c":13.52,"v":368951},{"d":"1999-11-19","o":13.43,"h":13.45,"l":13.26,"c":13.31,"v":249561},{"d":"1999-11-22","o":13.24,"h":13.24,"l":12.95,"c":12.98,"v":521739},{"d":"1999-11-23","o":12.93,"h":12.98,"l":12.57,"c":12.74,"v":742899},{"d":"1999-11-24","o":12.74,"h":12.88,"l":12.45,"c":12.76,"v":322668},{"d":"1999-11-26","o":12.79,"h":12.83,"l":12.64,"c":12.64,"v":164884},{"d":"1999-11-29","o":12.57,"h":12.88,"l":12.43,"c":12.64,"v":776297},{"d":"1999-11-30","o":12.53,"h":12.88,"l":12.5,"c":12.83,"v":738166},{"d":"1999-12-01","o":12.74,"h":12.93,"l":12.67,"c":12.74,"v":270862},{"d":"1999-12-02","o":12.74,"h":12.93,"l":12.55,"c":12.62,"v":474929},{"d":"1999-12-03","o":12.69,"h":12.93,"l":12.64,"c":12.86,"v":305049},{"d":"1999-12-06","o":12.76,"h":12.76,"l":12.5,"c":12.53,"v":318723},{"d":"1999-12-07","o":12.45,"h":12.55,"l":12.29,"c":12.29,"v":530154},{"d":"1999-12-08","o":12.36,"h":12.74,"l":12.19,"c":12.72,"v":1596510},{"d":"1999-12-09","o":12.72,"h":12.93,"l":12.72,"c":12.86,"v":2443809},{"d":"1999-12-10","o":12.88,"h":12.88,"l":12.53,"c":12.53,"v":479400},{"d":"1999-12-13","o":12.6,"h":12.64,"l":12.45,"c":12.45,"v":324246},{"d":"1999-12-14","o":12.45,"h":12.6,"l":12.26,"c":12.31,"v":668741},{"d":"1999-12-15","o":12.31,"h":12.45,"l":12.22,"c":12.38,"v":1087920},{"d":"1999-12-16","o":12.36,"h":12.53,"l":12.36,"c":12.38,"v":413657},{"d":"1999-12-17","o":12.45,"h":12.53,"l":12.22,"c":12.22,"v":805750},{"d":"1999-12-20","o":12.26,"h":12.43,"l":11.93,"c":12,"v":440743},{"d":"1999-12-21","o":11.93,"h":12.26,"l":11.88,"c":11.93,"v":281907},{"d":"1999-12-22","o":11.84,"h":12.36,"l":11.84,"c":12.17,"v":419179},{"d":"1999-12-23","o":12.19,"h":12.55,"l":12.17,"c":12.48,"v":267444},{"d":"1999-12-27","o":12.48,"h":12.53,"l":12.12,"c":12.12,"v":476770},{"d":"1999-12-28","o":12.05,"h":12.33,"l":12.05,"c":12.26,"v":203804},{"d":"1999-12-29","o":12.22,"h":12.53,"l":12.22,"c":12.48,"v":308204},{"d":"1999-12-30","o":12.41,"h":12.55,"l":12.29,"c":12.53,"v":226157},{"d":"1999-12-31","o":12.48,"h":12.53,"l":12.41,"c":12.53,"v":124123},{"d":"2000-01-03","o":12.41,"h":12.45,"l":12.17,"c":12.17,"v":1567320},{"d":"2000-01-04","o":12.07,"h":12.29,"l":12.07,"c":12.14,"v":474141},{"d":"2000-01-05","o":11.98,"h":12.43,"l":11.98,"c":12.29,"v":462570},{"d":"2000-01-06","o":12.26,"h":12.5,"l":12.14,"c":12.43,"v":4488425},{"d":"2000-01-07","o":12.57,"h":13.14,"l":12.55,"c":12.95,"v":515427},{"d":"2000-01-10","o":12.79,"h":12.79,"l":12.62,"c":12.74,"v":568548},{"d":"2000-01-11","o":12.74,"h":12.91,"l":12.74,"c":12.81,"v":341602},{"d":"2000-01-12","o":12.91,"h":12.98,"l":12.86,"c":12.88,"v":321616},{"d":"2000-01-13","o":12.86,"h":12.93,"l":12.64,"c":12.83,"v":236939},{"d":"2000-01-14","o":12.76,"h":12.83,"l":12.6,"c":12.67,"v":458625},{"d":"2000-01-18","o":12.6,"h":12.93,"l":12.48,"c":12.91,"v":530943},{"d":"2000-01-19","o":12.86,"h":12.93,"l":12.6,"c":12.86,"v":491497},{"d":"2000-01-20","o":12.81,"h":13.55,"l":12.69,"c":13.1,"v":808379},{"d":"2000-01-21","o":13.1,"h":13.5,"l":13.07,"c":13.29,"v":670581},{"d":"2000-01-24","o":13.24,"h":13.24,"l":12.41,"c":12.55,"v":780241},{"d":"2000-01-25","o":12.64,"h":12.79,"l":12.55,"c":12.64,"v":924613},{"d":"2000-01-26","o":12.64,"h":12.81,"l":12.22,"c":12.26,"v":1357467},{"d":"2000-01-27","o":12.22,"h":12.29,"l":11.79,"c":12.17,"v":644547},{"d":"2000-01-28","o":12.36,"h":12.5,"l":12.17,"c":12.24,"v":601682},{"d":"2000-01-31","o":12.22,"h":12.41,"l":12.22,"c":12.38,"v":547773},{"d":"2000-02-01","o":12.36,"h":12.41,"l":12.19,"c":12.41,"v":304523},{"d":"2000-02-02","o":12.55,"h":12.79,"l":12.5,"c":12.53,"v":483871},{"d":"2000-02-03","o":12.53,"h":12.55,"l":12.36,"c":12.45,"v":279540},{"d":"2000-02-04","o":12.53,"h":12.57,"l":12.31,"c":12.48,"v":1046896},{"d":"2000-02-07","o":12.48,"h":12.6,"l":12.29,"c":12.29,"v":227735},{"d":"2000-02-08","o":12.29,"h":12.48,"l":12.19,"c":12.41,"v":335554},{"d":"2000-02-09","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":265340},{"d":"2000-02-10","o":12.17,"h":12.17,"l":11.98,"c":12.07,"v":315305},{"d":"2000-02-11","o":12.12,"h":12.17,"l":11.88,"c":12.05,"v":186711},{"d":"2000-02-14","o":12.07,"h":12.17,"l":11.93,"c":12.17,"v":400771},{"d":"2000-02-15","o":12,"h":12.17,"l":12,"c":12.1,"v":547247},{"d":"2000-02-16","o":12.14,"h":12.26,"l":11.98,"c":12.07,"v":1111587},{"d":"2000-02-17","o":11.98,"h":12.05,"l":11.91,"c":11.98,"v":535150},{"d":"2000-02-18","o":11.88,"h":11.95,"l":11.55,"c":11.69,"v":412342},{"d":"2000-02-22","o":11.67,"h":11.88,"l":11.62,"c":11.76,"v":615094},{"d":"2000-02-23","o":11.76,"h":11.76,"l":11.6,"c":11.6,"v":440480},{"d":"2000-02-24","o":11.5,"h":11.5,"l":10.89,"c":11.05,"v":433117},{"d":"2000-02-25","o":11.19,"h":11.38,"l":11.15,"c":11.15,"v":892005},{"d":"2000-02-28","o":11.27,"h":11.48,"l":11.08,"c":11.41,"v":430487},{"d":"2000-02-29","o":11.41,"h":12.07,"l":11.36,"c":11.84,"v":779715},{"d":"2000-03-01","o":11.84,"h":12.22,"l":11.79,"c":12.19,"v":738691},{"d":"2000-03-02","o":12.17,"h":12.48,"l":11.95,"c":12.17,"v":649807},{"d":"2000-03-03","o":12.36,"h":12.36,"l":12.1,"c":12.12,"v":1345896},{"d":"2000-03-06","o":12.17,"h":12.17,"l":11.74,"c":11.76,"v":715550},{"d":"2000-03-07","o":11.76,"h":12.12,"l":11.76,"c":11.95,"v":1348263},{"d":"2000-03-08","o":12,"h":12.07,"l":11.81,"c":11.91,"v":933292},{"d":"2000-03-09","o":11.79,"h":12.05,"l":11.72,"c":11.95,"v":426542},{"d":"2000-03-10","o":11.81,"h":12.14,"l":11.65,"c":12.07,"v":767356},{"d":"2000-03-13","o":11.98,"h":12.12,"l":11.76,"c":12.1,"v":543828},{"d":"2000-03-14","o":12,"h":12.03,"l":11.48,"c":11.74,"v":1891303},{"d":"2000-03-15","o":11.79,"h":12.22,"l":11.67,"c":12.05,"v":722124},{"d":"2000-03-16","o":12.19,"h":12.88,"l":12.17,"c":12.86,"v":1434518},{"d":"2000-03-17","o":12.62,"h":12.67,"l":12.03,"c":12.07,"v":837569},{"d":"2000-03-20","o":12.07,"h":12.22,"l":11.98,"c":12.07,"v":683730},{"d":"2000-03-21","o":12.22,"h":12.5,"l":12.22,"c":12.41,"v":402875},{"d":"2000-03-22","o":12.31,"h":12.53,"l":12.26,"c":12.5,"v":539095},{"d":"2000-03-23","o":12.41,"h":12.69,"l":12.26,"c":12.48,"v":439691},{"d":"2000-03-24","o":12.38,"h":12.69,"l":12.38,"c":12.57,"v":411816},{"d":"2000-03-27","o":12.67,"h":12.74,"l":12.29,"c":12.31,"v":397615},{"d":"2000-03-28","o":12.31,"h":12.64,"l":12.29,"c":12.33,"v":458888},{"d":"2000-03-29","o":12.29,"h":12.64,"l":12.22,"c":12.57,"v":402349},{"d":"2000-03-30","o":12.58,"h":13.61,"l":12.58,"c":13.53,"v":529419},{"d":"2000-03-31","o":13.58,"h":13.68,"l":13.36,"c":13.36,"v":1075017},{"d":"2000-04-03","o":13.43,"h":13.43,"l":13.18,"c":13.23,"v":586418},{"d":"2000-04-04","o":13.33,"h":13.36,"l":13.13,"c":13.26,"v":507515},{"d":"2000-04-05","o":13.28,"h":13.31,"l":12.73,"c":12.78,"v":530663},{"d":"2000-04-06","o":12.88,"h":13.21,"l":12.73,"c":12.88,"v":1023991},{"d":"2000-04-07","o":12.98,"h":13.13,"l":12.81,"c":12.88,"v":1199220},{"d":"2000-04-10","o":12.83,"h":13.03,"l":12.81,"c":12.81,"v":827357},{"d":"2000-04-11","o":12.61,"h":12.93,"l":12.53,"c":12.71,"v":1553410},{"d":"2000-04-12","o":13.01,"h":13.96,"l":13.01,"c":13.56,"v":1460071},{"d":"2000-04-13","o":13.56,"h":13.86,"l":13.38,"c":13.41,"v":595378},{"d":"2000-04-14","o":13.31,"h":13.71,"l":12.86,"c":13.06,"v":596374},{"d":"2000-04-17","o":13.16,"h":13.36,"l":12.96,"c":13.06,"v":490341},{"d":"2000-04-18","o":12.88,"h":13.43,"l":12.86,"c":13.36,"v":631718},{"d":"2000-04-19","o":13.46,"h":13.86,"l":13.31,"c":13.68,"v":607575},{"d":"2000-04-20","o":13.71,"h":14.06,"l":13.48,"c":13.58,"v":595378},{"d":"2000-04-24","o":13.31,"h":13.81,"l":13.23,"c":13.58,"v":600854},{"d":"2000-04-25","o":13.74,"h":13.84,"l":13.53,"c":13.84,"v":481132},{"d":"2000-04-26","o":13.74,"h":13.76,"l":13.38,"c":13.38,"v":616286},{"d":"2000-04-27","o":13.68,"h":13.84,"l":13.46,"c":13.68,"v":828104},{"d":"2000-04-28","o":13.76,"h":13.81,"l":13.56,"c":13.71,"v":249402},{"d":"2000-05-01","o":13.71,"h":13.84,"l":13.61,"c":13.79,"v":245170},{"d":"2000-05-02","o":13.89,"h":14.24,"l":13.86,"c":14.14,"v":992380},{"d":"2000-05-03","o":14.06,"h":14.14,"l":13.94,"c":14.06,"v":1278620},{"d":"2000-05-04","o":14.06,"h":14.26,"l":13.91,"c":14.09,"v":551820},{"d":"2000-05-05","o":14.01,"h":14.04,"l":13.89,"c":13.96,"v":306401},{"d":"2000-05-08","o":14.06,"h":14.21,"l":14.01,"c":14.09,"v":307894},{"d":"2000-05-09","o":14.11,"h":14.21,"l":14.06,"c":14.14,"v":977446},{"d":"2000-05-10","o":14.14,"h":14.21,"l":13.81,"c":13.91,"v":475656},{"d":"2000-05-11","o":13.86,"h":14.54,"l":13.86,"c":14.24,"v":1074519},{"d":"2000-05-12","o":14.24,"h":14.29,"l":14.11,"c":14.21,"v":466446},{"d":"2000-05-15","o":14.21,"h":14.39,"l":14.04,"c":14.06,"v":928910},{"d":"2000-05-16","o":14.16,"h":14.26,"l":14.04,"c":14.14,"v":834575},{"d":"2000-05-17","o":14.09,"h":14.31,"l":13.91,"c":14.26,"v":1451111},{"d":"2000-05-18","o":14.44,"h":14.54,"l":14.39,"c":14.44,"v":908998},{"d":"2000-05-19","o":14.46,"h":14.46,"l":13.91,"c":14.04,"v":478145},{"d":"2000-05-22","o":14.19,"h":14.21,"l":13.99,"c":14.16,"v":542611},{"d":"2000-05-23","o":14.16,"h":14.16,"l":13.94,"c":14.09,"v":427617},{"d":"2000-05-24","o":14.19,"h":14.21,"l":13.94,"c":14.01,"v":538628},{"d":"2000-05-25","o":13.96,"h":14.06,"l":13.61,"c":13.79,"v":371863},{"d":"2000-05-26","o":13.89,"h":14.09,"l":13.53,"c":13.56,"v":252140},{"d":"2000-05-30","o":13.51,"h":13.89,"l":13.51,"c":13.76,"v":200866},{"d":"2000-05-31","o":13.86,"h":14.21,"l":13.76,"c":14.04,"v":551074},{"d":"2000-06-01","o":13.94,"h":14.66,"l":13.81,"c":14.59,"v":2329244},{"d":"2000-06-02","o":14.59,"h":14.66,"l":13.99,"c":14.06,"v":716595},{"d":"2000-06-05","o":14.09,"h":14.34,"l":14.06,"c":14.14,"v":359915},{"d":"2000-06-06","o":14.14,"h":14.31,"l":13.99,"c":14.04,"v":584676},{"d":"2000-06-07","o":14.14,"h":14.21,"l":13.79,"c":13.94,"v":789026},{"d":"2000-06-08","o":13.94,"h":14.04,"l":13.86,"c":13.99,"v":341247},{"d":"2000-06-09","o":13.94,"h":14.24,"l":13.94,"c":14.14,"v":163779},{"d":"2000-06-12","o":14.21,"h":14.59,"l":14.21,"c":14.46,"v":352448},{"d":"2000-06-13","o":14.51,"h":14.61,"l":14.41,"c":14.51,"v":437573},{"d":"2000-06-14","o":14.54,"h":14.81,"l":14.49,"c":14.69,"v":367880},{"d":"2000-06-15","o":14.64,"h":14.66,"l":14.19,"c":14.29,"v":546842},{"d":"2000-06-16","o":14.09,"h":14.41,"l":14.09,"c":14.38,"v":433093},{"d":"2000-06-19","o":14.46,"h":14.66,"l":14.31,"c":14.66,"v":909993},{"d":"2000-06-20","o":14.66,"h":14.66,"l":14.16,"c":14.36,"v":611806},{"d":"2000-06-21","o":14.44,"h":14.64,"l":14.39,"c":14.44,"v":667561},{"d":"2000-06-22","o":14.66,"h":14.66,"l":14.39,"c":14.46,"v":392771},{"d":"2000-06-23","o":14.46,"h":14.89,"l":14.46,"c":14.81,"v":471424},{"d":"2000-06-26","o":14.87,"h":14.87,"l":14.31,"c":14.41,"v":529170},{"d":"2000-06-27","o":14.31,"h":14.51,"l":14.29,"c":14.36,"v":429359},{"d":"2000-06-28","o":14.36,"h":14.46,"l":14.19,"c":14.43,"v":373605},{"d":"2000-06-29","o":14.41,"h":14.41,"l":14.14,"c":14.26,"v":532406},{"d":"2000-06-30","o":14.11,"h":14.34,"l":14.09,"c":14.09,"v":664325},{"d":"2000-07-03","o":14.09,"h":14.56,"l":14.06,"c":14.56,"v":465202},{"d":"2000-07-05","o":14.74,"h":14.74,"l":14.11,"c":14.19,"v":535144},{"d":"2000-07-06","o":14.09,"h":14.26,"l":13.96,"c":14.16,"v":440560},{"d":"2000-07-07","o":14.14,"h":14.31,"l":14.04,"c":14.21,"v":338758},{"d":"2000-07-10","o":14.21,"h":14.39,"l":14.19,"c":14.31,"v":355186},{"d":"2000-07-11","o":14.26,"h":14.94,"l":14.26,"c":14.87,"v":722071},{"d":"2000-07-12","o":14.81,"h":14.84,"l":14.51,"c":14.51,"v":383312},{"d":"2000-07-13","o":14.34,"h":14.56,"l":14.34,"c":14.36,"v":274043},{"d":"2000-07-14","o":14.36,"h":14.49,"l":14.19,"c":14.31,"v":305654},{"d":"2000-07-17","o":14.44,"h":14.44,"l":14.06,"c":14.24,"v":594881},{"d":"2000-07-18","o":14.24,"h":14.39,"l":14.11,"c":14.24,"v":699669},{"d":"2000-07-19","o":14.24,"h":14.49,"l":14.21,"c":14.26,"v":397251},{"d":"2000-07-20","o":14.26,"h":14.31,"l":13.68,"c":13.71,"v":657107},{"d":"2000-07-21","o":13.66,"h":13.86,"l":13.58,"c":13.58,"v":416914},{"d":"2000-07-24","o":13.76,"h":13.89,"l":13.51,"c":13.51,"v":552567},{"d":"2000-07-25","o":13.56,"h":13.81,"l":13.48,"c":13.51,"v":497310},{"d":"2000-07-26","o":13.26,"h":13.41,"l":13.23,"c":13.25,"v":858221},{"d":"2000-07-27","o":13.11,"h":13.51,"l":13.11,"c":13.33,"v":384308},{"d":"2000-07-28","o":13.38,"h":13.46,"l":13.08,"c":13.21,"v":390033},{"d":"2000-07-31","o":13.23,"h":13.43,"l":13.13,"c":13.23,"v":758908},{"d":"2000-08-01","o":13.18,"h":13.41,"l":13.11,"c":13.26,"v":938119},{"d":"2000-08-02","o":13.26,"h":13.51,"l":13.23,"c":13.36,"v":518218},{"d":"2000-08-03","o":13.36,"h":13.46,"l":13.23,"c":13.23,"v":1181796},{"d":"2000-08-04","o":13.21,"h":13.28,"l":13.06,"c":13.28,"v":442302},{"d":"2000-08-07","o":13.28,"h":13.36,"l":13.18,"c":13.31,"v":952058},{"d":"2000-08-08","o":13.41,"h":13.51,"l":13.28,"c":13.48,"v":655364},{"d":"2000-08-09","o":13.56,"h":13.68,"l":13.48,"c":13.58,"v":329549},{"d":"2000-08-10","o":13.66,"h":14.14,"l":13.61,"c":14.02,"v":780563},{"d":"2000-08-11","o":13.99,"h":14.26,"l":13.96,"c":14.21,"v":379330},{"d":"2000-08-14","o":14.14,"h":14.16,"l":13.68,"c":14.04,"v":565261},{"d":"2000-08-15","o":13.96,"h":14.44,"l":13.96,"c":14.41,"v":681748},{"d":"2000-08-16","o":14.44,"h":14.61,"l":14.36,"c":14.46,"v":350955},{"d":"2000-08-17","o":14.59,"h":14.64,"l":14.46,"c":14.56,"v":468189},{"d":"2000-08-18","o":14.49,"h":14.54,"l":14.33,"c":14.39,"v":334527},{"d":"2000-08-21","o":14.51,"h":14.51,"l":14.31,"c":14.41,"v":318099},{"d":"2000-08-22","o":14.24,"h":14.46,"l":14.21,"c":14.36,"v":362653},{"d":"2000-08-23","o":14.36,"h":14.54,"l":14.29,"c":14.41,"v":512991},{"d":"2000-08-24","o":14.34,"h":14.44,"l":14.26,"c":14.36,"v":302916},{"d":"2000-08-25","o":14.44,"h":14.46,"l":14.16,"c":14.21,"v":197381},{"d":"2000-08-28","o":14.06,"h":14.34,"l":14.04,"c":14.14,"v":440062},{"d":"2000-08-29","o":14.06,"h":14.36,"l":14.01,"c":14.19,"v":427617},{"d":"2000-08-30","o":14.09,"h":14.29,"l":14.09,"c":14.19,"v":374103},{"d":"2000-08-31","o":14.16,"h":14.34,"l":14.14,"c":14.15,"v":579200},{"d":"2000-09-01","o":14.01,"h":14.64,"l":14.01,"c":14.29,"v":733520},{"d":"2000-09-05","o":14.26,"h":14.39,"l":14.06,"c":14.29,"v":497310},{"d":"2000-09-06","o":14.44,"h":14.56,"l":14.39,"c":14.41,"v":476153},{"d":"2000-09-07","o":14.46,"h":14.46,"l":14.19,"c":14.31,"v":326064},{"d":"2000-09-08","o":14.34,"h":14.36,"l":13.74,"c":13.99,"v":487354},{"d":"2000-09-11","o":13.99,"h":14.84,"l":13.99,"c":14.81,"v":975953},{"d":"2000-09-12","o":14.66,"h":14.66,"l":14.11,"c":14.24,"v":572728},{"d":"2000-09-13","o":14.14,"h":14.31,"l":13.99,"c":14.09,"v":271057},{"d":"2000-09-14","o":14.14,"h":14.14,"l":13.96,"c":13.99,"v":465451},{"d":"2000-09-15","o":13.94,"h":14.34,"l":13.89,"c":14.16,"v":510253},{"d":"2000-09-18","o":14.16,"h":14.21,"l":13.89,"c":14.01,"v":380325},{"d":"2000-09-19","o":13.96,"h":13.96,"l":13.66,"c":13.68,"v":404220},{"d":"2000-09-20","o":13.63,"h":13.84,"l":13.53,"c":13.53,"v":509507},{"d":"2000-09-21","o":13.53,"h":13.56,"l":13.26,"c":13.28,"v":504777},{"d":"2000-09-22","o":13.16,"h":13.36,"l":13.13,"c":13.18,"v":473167},{"d":"2000-09-25","o":13.13,"h":13.13,"l":12.63,"c":12.76,"v":550078},{"d":"2000-09-26","o":12.86,"h":13.16,"l":12.78,"c":12.83,"v":595627},{"d":"2000-09-27","o":12.76,"h":13.16,"l":12.76,"c":12.98,"v":789275},{"d":"2000-09-28","o":12.98,"h":13.16,"l":12.78,"c":13.08,"v":576213},{"d":"2000-09-29","o":13.21,"h":13.66,"l":13.18,"c":13.53,"v":707883},{"d":"2000-10-02","o":13.61,"h":13.61,"l":13.21,"c":13.33,"v":1041415},{"d":"2000-10-03","o":13.41,"h":13.63,"l":13.33,"c":13.43,"v":1055353},{"d":"2000-10-04","o":13.56,"h":13.61,"l":13.28,"c":13.33,"v":435333},{"d":"2000-10-05","o":13.41,"h":13.48,"l":13.06,"c":13.23,"v":1997704},{"d":"2000-10-06","o":13.33,"h":13.56,"l":13.13,"c":13.21,"v":497808},{"d":"2000-10-09","o":13.26,"h":13.61,"l":13.21,"c":13.33,"v":287733},{"d":"2000-10-10","o":13.43,"h":13.56,"l":13.18,"c":13.33,"v":421146},{"d":"2000-10-11","o":13.33,"h":13.81,"l":13.31,"c":13.48,"v":451263},{"d":"2000-10-12","o":13.48,"h":13.68,"l":13.33,"c":13.61,"v":609566},{"d":"2000-10-13","o":13.68,"h":13.71,"l":12.93,"c":13.01,"v":1069043},{"d":"2000-10-16","o":13.01,"h":13.21,"l":12.88,"c":13.03,"v":748952},{"d":"2000-10-17","o":13.11,"h":13.16,"l":12.91,"c":12.96,"v":1268415},{"d":"2000-10-18","o":12.91,"h":12.98,"l":12.73,"c":12.86,"v":377836},{"d":"2000-10-19","o":12.81,"h":12.93,"l":12.76,"c":12.91,"v":607326},{"d":"2000-10-20","o":12.83,"h":13.11,"l":12.83,"c":13.11,"v":602597},{"d":"2000-10-23","o":13.13,"h":13.21,"l":12.86,"c":12.93,"v":446285},{"d":"2000-10-24","o":12.88,"h":12.93,"l":12.76,"c":12.81,"v":623754},{"d":"2000-10-25","o":12.88,"h":12.88,"l":12.61,"c":12.68,"v":458481},{"d":"2000-10-26","o":12.66,"h":12.78,"l":12.56,"c":12.66,"v":507018},{"d":"2000-10-27","o":12.58,"h":12.71,"l":12.48,"c":12.61,"v":407954},{"d":"2000-10-30","o":12.61,"h":12.81,"l":12.53,"c":12.81,"v":860461},{"d":"2000-10-31","o":12.81,"h":13.21,"l":12.71,"c":13.16,"v":526930},{"d":"2000-11-01","o":13.11,"h":13.31,"l":13.03,"c":13.21,"v":420648},{"d":"2000-11-02","o":13.21,"h":13.36,"l":13.08,"c":13.26,"v":504031},{"d":"2000-11-03","o":13.18,"h":13.51,"l":13.18,"c":13.33,"v":270310},{"d":"2000-11-06","o":13.26,"h":13.26,"l":13.03,"c":13.18,"v":339256},{"d":"2000-11-07","o":13.23,"h":13.56,"l":13.23,"c":13.33,"v":246913},{"d":"2000-11-08","o":13.38,"h":13.38,"l":13.03,"c":13.23,"v":357177},{"d":"2000-11-09","o":13.28,"h":13.28,"l":12.93,"c":13.21,"v":442302},{"d":"2000-11-10","o":13.23,"h":13.38,"l":12.93,"c":13.06,"v":458730},{"d":"2000-11-13","o":12.96,"h":13.23,"l":12.81,"c":12.91,"v":444045},{"d":"2000-11-14","o":12.96,"h":13.23,"l":12.88,"c":13.23,"v":554060},{"d":"2000-11-15","o":13.31,"h":13.61,"l":13.31,"c":13.56,"v":575715},{"d":"2000-11-16","o":13.48,"h":13.58,"l":13.08,"c":13.28,"v":466446},{"d":"2000-11-17","o":13.26,"h":13.38,"l":13.11,"c":13.36,"v":399242},{"d":"2000-11-20","o":13.43,"h":13.43,"l":12.86,"c":12.98,"v":356431},{"d":"2000-11-21","o":12.96,"h":13.31,"l":12.88,"c":13.08,"v":325815},{"d":"2000-11-22","o":13.16,"h":13.21,"l":12.88,"c":13.11,"v":195390},{"d":"2000-11-24","o":13.03,"h":13.21,"l":13.01,"c":13.16,"v":97321},{"d":"2000-11-27","o":13.01,"h":13.16,"l":12.88,"c":13.01,"v":269065},{"d":"2000-11-28","o":12.91,"h":13.18,"l":12.71,"c":12.81,"v":418657},{"d":"2000-11-29","o":12.76,"h":12.83,"l":12.4,"c":12.66,"v":419403},{"d":"2000-11-30","o":12.66,"h":12.66,"l":12.3,"c":12.61,"v":708879},{"d":"2000-12-01","o":12.66,"h":12.88,"l":12.61,"c":12.83,"v":531659},{"d":"2000-12-04","o":12.83,"h":12.93,"l":12.69,"c":12.86,"v":510502},{"d":"2000-12-05","o":12.93,"h":12.93,"l":12.47,"c":12.75,"v":482127},{"d":"2000-12-06","o":12.72,"h":12.84,"l":12.53,"c":12.81,"v":644910},{"d":"2000-12-07","o":12.91,"h":13.09,"l":12.82,"c":13.03,"v":670299},{"d":"2000-12-08","o":12.94,"h":12.94,"l":12.65,"c":12.91,"v":487105},{"d":"2000-12-11","o":12.91,"h":13.06,"l":12.88,"c":12.96,"v":455743},{"d":"2000-12-12","o":12.94,"h":13.4,"l":12.88,"c":13.28,"v":415670},{"d":"2000-12-13","o":13.2,"h":13.45,"l":13.18,"c":13.33,"v":332536},{"d":"2000-12-14","o":13.33,"h":13.46,"l":12.92,"c":13.04,"v":563270},{"d":"2000-12-15","o":13.12,"h":13.3,"l":13.03,"c":13.2,"v":713608},{"d":"2000-12-18","o":13.28,"h":13.66,"l":13.28,"c":13.64,"v":553563},{"d":"2000-12-19","o":13.56,"h":13.74,"l":13.15,"c":13.56,"v":829099},{"d":"2000-12-20","o":13.61,"h":13.61,"l":13.16,"c":13.25,"v":596374},{"d":"2000-12-21","o":13.38,"h":13.63,"l":13.34,"c":13.58,"v":562523},{"d":"2000-12-22","o":13.68,"h":13.71,"l":13.42,"c":13.7,"v":460472},{"d":"2000-12-26","o":13.8,"h":14.22,"l":13.77,"c":14.21,"v":436827},{"d":"2000-12-27","o":14.21,"h":14.31,"l":14.06,"c":14.18,"v":416168},{"d":"2000-12-28","o":14.08,"h":14.38,"l":13.86,"c":14.3,"v":511498},{"d":"2000-12-29","o":14.28,"h":14.56,"l":14.22,"c":14.42,"v":714355},{"d":"2001-01-02","o":14.46,"h":14.61,"l":14.26,"c":14.34,"v":436578},{"d":"2001-01-03","o":14.44,"h":14.48,"l":13.95,"c":14.45,"v":799729},{"d":"2001-01-04","o":14.45,"h":14.46,"l":13.92,"c":14.13,"v":780065},{"d":"2001-01-05","o":14.14,"h":14.28,"l":13.97,"c":14.07,"v":525436},{"d":"2001-01-08","o":13.94,"h":14.29,"l":13.94,"c":14.22,"v":380574},{"d":"2001-01-09","o":14.22,"h":14.26,"l":13.88,"c":14.21,"v":559038},{"d":"2001-01-10","o":14.18,"h":14.29,"l":14.06,"c":14.18,"v":1348811},{"d":"2001-01-11","o":14.18,"h":14.18,"l":13.98,"c":14.03,"v":391277},{"d":"2001-01-12","o":13.95,"h":14.39,"l":13.82,"c":14.31,"v":660840},{"d":"2001-01-16","o":14.35,"h":14.62,"l":14.21,"c":14.54,"v":757166},{"d":"2001-01-17","o":14.68,"h":14.68,"l":14.38,"c":14.47,"v":419403},{"d":"2001-01-18","o":14.47,"h":14.49,"l":14.08,"c":14.28,"v":1107374},{"d":"2001-01-19","o":14.28,"h":14.31,"l":14.1,"c":14.19,"v":458730},{"d":"2001-01-22","o":14.29,"h":14.44,"l":14.09,"c":14.42,"v":302418},{"d":"2001-01-23","o":14.42,"h":14.58,"l":14.25,"c":14.48,"v":264834},{"d":"2001-01-24","o":14.8,"h":14.8,"l":14.34,"c":14.44,"v":437573},{"d":"2001-01-25","o":14.5,"h":14.86,"l":14.46,"c":14.76,"v":575964},{"d":"2001-01-26","o":14.62,"h":14.72,"l":14.46,"c":14.71,"v":488350},{"d":"2001-01-29","o":14.72,"h":14.82,"l":14.56,"c":14.72,"v":553314},{"d":"2001-01-30","o":14.72,"h":14.87,"l":14.44,"c":14.86,"v":737254},{"d":"2001-01-31","o":14.87,"h":15.05,"l":14.8,"c":14.86,"v":383312},{"d":"2001-02-01","o":14.82,"h":15.15,"l":14.82,"c":15.03,"v":503533},{"d":"2001-02-02","o":15.17,"h":15.43,"l":15.16,"c":15.24,"v":574719},{"d":"2001-02-05","o":15.55,"h":16.07,"l":15.55,"c":15.77,"v":1379426},{"d":"2001-02-06","o":15.77,"h":15.98,"l":15.72,"c":15.77,"v":902775},{"d":"2001-02-07","o":15.79,"h":15.96,"l":15.65,"c":15.82,"v":603592},{"d":"2001-02-08","o":15.86,"h":15.94,"l":15.79,"c":15.86,"v":851999},{"d":"2001-02-09","o":15.98,"h":16.17,"l":15.95,"c":15.98,"v":1237800},{"d":"2001-02-12","o":15.97,"h":16.01,"l":15.84,"c":15.97,"v":497310},{"d":"2001-02-13","o":15.87,"h":15.97,"l":15.74,"c":15.97,"v":814414},{"d":"2001-02-14","o":15.89,"h":15.99,"l":15.81,"c":15.86,"v":931648},{"d":"2001-02-15","o":15.83,"h":15.95,"l":15.57,"c":15.9,"v":599361},{"d":"2001-02-16","o":15.98,"h":16.07,"l":15.67,"c":15.81,"v":560532},{"d":"2001-02-20","o":15.81,"h":15.93,"l":15.55,"c":15.84,"v":444792},{"d":"2001-02-21","o":15.67,"h":15.87,"l":15.64,"c":15.79,"v":463708},{"d":"2001-02-22","o":15.79,"h":15.9,"l":15.54,"c":15.67,"v":1342091},{"d":"2001-02-23","o":15.67,"h":15.67,"l":15.47,"c":15.57,"v":443547},{"d":"2001-02-26","o":15.57,"h":15.75,"l":15.55,"c":15.67,"v":1140976},{"d":"2001-02-27","o":15.59,"h":15.7,"l":15.59,"c":15.67,"v":577208},{"d":"2001-02-28","o":15.67,"h":15.67,"l":15.48,"c":15.59,"v":617282},{"d":"2001-03-01","o":15.65,"h":15.69,"l":15.57,"c":15.6,"v":999350},{"d":"2001-03-02","o":15.66,"h":15.67,"l":15.59,"c":15.65,"v":925425},{"d":"2001-03-05","o":15.75,"h":16.17,"l":15.75,"c":16.15,"v":1495664},{"d":"2001-03-06","o":16.17,"h":16.43,"l":16.14,"c":16.32,"v":1245765},{"d":"2001-03-07","o":16.32,"h":16.61,"l":16.32,"c":16.54,"v":1072776},{"d":"2001-03-08","o":16.54,"h":16.57,"l":16.23,"c":16.54,"v":618278},{"d":"2001-03-09","o":16.47,"h":16.55,"l":16.3,"c":16.53,"v":563519},{"d":"2001-03-12","o":16.55,"h":16.56,"l":16.03,"c":16.05,"v":808938},{"d":"2001-03-13","o":16.11,"h":16.11,"l":15.83,"c":16.06,"v":626491},{"d":"2001-03-14","o":16.03,"h":16.03,"l":15.67,"c":15.74,"v":670547},{"d":"2001-03-15","o":15.78,"h":15.78,"l":15.21,"c":15.32,"v":1084226},{"d":"2001-03-16","o":15.29,"h":15.5,"l":14.76,"c":14.85,"v":1620365},{"d":"2001-03-19","o":14.95,"h":15.1,"l":14.95,"c":15.05,"v":781061},{"d":"2001-03-20","o":14.99,"h":15.24,"l":14.87,"c":15.03,"v":697927},{"d":"2001-03-21","o":14.99,"h":15.05,"l":14.68,"c":14.86,"v":762393},{"d":"2001-03-22","o":14.69,"h":14.69,"l":14.44,"c":14.62,"v":964005},{"d":"2001-03-23","o":14.54,"h":14.87,"l":14.5,"c":14.74,"v":471673},{"d":"2001-03-26","o":14.74,"h":15.22,"l":14.64,"c":15.07,"v":813418},{"d":"2001-03-27","o":15.07,"h":15.19,"l":15.03,"c":15.15,"v":673534},{"d":"2001-03-28","o":15.15,"h":15.19,"l":14.87,"c":15.09,"v":559287},{"d":"2001-03-29","o":15.09,"h":15.38,"l":15.08,"c":15.27,"v":1379177},{"d":"2001-03-30","o":15.27,"h":15.54,"l":15.27,"c":15.43,"v":842042},{"d":"2001-04-02","o":15.43,"h":15.61,"l":15.33,"c":15.44,"v":1037432},{"d":"2001-04-03","o":15.44,"h":15.44,"l":15.15,"c":15.22,"v":1038925},{"d":"2001-04-04","o":15.27,"h":15.55,"l":15.27,"c":15.52,"v":667063},{"d":"2001-04-05","o":15.55,"h":15.93,"l":15.43,"c":15.93,"v":535144},{"d":"2001-04-06","o":15.83,"h":15.88,"l":15.57,"c":15.79,"v":1287581},{"d":"2001-04-09","o":15.87,"h":16.28,"l":15.87,"c":16.17,"v":1036436},{"d":"2001-04-10","o":16.27,"h":16.61,"l":16.27,"c":16.52,"v":1086964},{"d":"2001-04-11","o":16.67,"h":16.67,"l":16.19,"c":16.24,"v":1006070},{"d":"2001-04-12","o":16.21,"h":16.51,"l":16.21,"c":16.44,"v":779567},{"d":"2001-04-16","o":16.34,"h":16.77,"l":16.34,"c":16.77,"v":940857},{"d":"2001-04-17","o":16.77,"h":16.89,"l":16.4,"c":16.88,"v":813916},{"d":"2001-04-18","o":17,"h":17.22,"l":16.89,"c":17.15,"v":997856},{"d":"2001-04-19","o":17.05,"h":17.18,"l":17,"c":17.03,"v":643417},{"d":"2001-04-20","o":16.93,"h":17.24,"l":16.85,"c":17.08,"v":555554},{"d":"2001-04-23","o":17.01,"h":17.31,"l":16.95,"c":17.29,"v":785790},{"d":"2001-04-24","o":17.22,"h":17.46,"l":17.21,"c":17.36,"v":757166},{"d":"2001-04-25","o":17.22,"h":17.28,"l":17.02,"c":17.19,"v":769362},{"d":"2001-04-26","o":17.28,"h":17.38,"l":17.11,"c":17.17,"v":993127},{"d":"2001-04-27","o":17.31,"h":17.43,"l":17.16,"c":17.42,"v":806200},{"d":"2001-04-30","o":17.42,"h":17.54,"l":17.22,"c":17.3,"v":536139},{"d":"2001-05-01","o":17.2,"h":17.38,"l":17.07,"c":17.37,"v":683491},{"d":"2001-05-02","o":16.87,"h":16.87,"l":16.12,"c":16.39,"v":1751538},{"d":"2001-05-03","o":16.36,"h":16.49,"l":15.81,"c":16.34,"v":938119},{"d":"2001-05-04","o":16.41,"h":16.69,"l":16.31,"c":16.64,"v":860710},{"d":"2001-05-07","o":16.84,"h":17.03,"l":16.37,"c":16.46,"v":1111605},{"d":"2001-05-08","o":16.54,"h":16.83,"l":16.41,"c":16.79,"v":673037},{"d":"2001-05-09","o":16.72,"h":17.05,"l":16.67,"c":17,"v":751441},{"d":"2001-05-10","o":17.01,"h":17.03,"l":16.9,"c":16.97,"v":536388},{"d":"2001-05-11","o":16.97,"h":16.97,"l":16.6,"c":16.77,"v":847020},{"d":"2001-05-14","o":16.85,"h":16.92,"l":16.71,"c":16.92,"v":313370},{"d":"2001-05-15","o":16.95,"h":17.31,"l":16.95,"c":17.13,"v":785541},{"d":"2001-05-16","o":17.18,"h":17.55,"l":17.16,"c":17.54,"v":1072776},{"d":"2001-05-17","o":17.54,"h":17.66,"l":17.4,"c":17.48,"v":886098},{"d":"2001-05-18","o":17.44,"h":17.78,"l":17.44,"c":17.62,"v":1138487},{"d":"2001-05-21","o":17.64,"h":17.64,"l":17.38,"c":17.41,"v":1113597},{"d":"2001-05-22","o":17.38,"h":17.38,"l":17.1,"c":17.17,"v":953551},{"d":"2001-05-23","o":17.03,"h":17.04,"l":16.81,"c":16.91,"v":1293057},{"d":"2001-05-24","o":16.74,"h":16.85,"l":16.53,"c":16.68,"v":1386893},{"d":"2001-05-25","o":16.76,"h":16.8,"l":16.38,"c":16.64,"v":691953},{"d":"2001-05-29","o":16.69,"h":16.82,"l":16.55,"c":16.73,"v":873653},{"d":"2001-05-30","o":16.81,"h":16.89,"l":16.6,"c":16.62,"v":823872},{"d":"2001-05-31","o":16.62,"h":16.75,"l":16.51,"c":16.68,"v":703901},{"d":"2001-06-01","o":16.73,"h":16.75,"l":16.36,"c":16.49,"v":567501},{"d":"2001-06-04","o":16.73,"h":16.87,"l":16.68,"c":16.84,"v":657107},{"d":"2001-06-05","o":16.93,"h":17.01,"l":16.79,"c":16.93,"v":531659},{"d":"2001-06-06","o":16.93,"h":16.93,"l":16.31,"c":16.34,"v":898046},{"d":"2001-06-07","o":16.35,"h":16.52,"l":16.13,"c":16.29,"v":474411},{"d":"2001-06-08","o":16.44,"h":16.5,"l":16.08,"c":16.23,"v":583929},{"d":"2001-06-11","o":16.29,"h":16.35,"l":16.03,"c":16.21,"v":350208},{"d":"2001-06-12","o":16.19,"h":16.68,"l":16.11,"c":16.57,"v":700914},{"d":"2001-06-13","o":16.47,"h":16.78,"l":16.07,"c":16.17,"v":1006568},{"d":"2001-06-14","o":16.23,"h":16.25,"l":15.67,"c":15.88,"v":649888},{"d":"2001-06-15","o":15.71,"h":15.84,"l":15.58,"c":15.69,"v":772349},{"d":"2001-06-18","o":15.87,"h":15.88,"l":15.27,"c":15.37,"v":1419251},{"d":"2001-06-19","o":15.47,"h":15.72,"l":15.43,"c":15.58,"v":863199},{"d":"2001-06-20","o":15.67,"h":15.9,"l":15.55,"c":15.58,"v":582187},{"d":"2001-06-21","o":15.58,"h":15.58,"l":15.07,"c":15.36,"v":947827},{"d":"2001-06-22","o":15.31,"h":15.59,"l":14.93,"c":15.52,"v":1087711},{"d":"2001-06-25","o":15.52,"h":15.83,"l":15.47,"c":15.59,"v":717590},{"d":"2001-06-26","o":15.65,"h":15.91,"l":15.41,"c":15.78,"v":730284},{"d":"2001-06-27","o":15.59,"h":15.59,"l":15.09,"c":15.27,"v":1074768},{"d":"2001-06-28","o":15.27,"h":15.37,"l":15.2,"c":15.24,"v":511498},{"d":"2001-06-29","o":15.27,"h":16.18,"l":15.19,"c":16.11,"v":1306497},{"d":"2001-07-02","o":16.11,"h":16.17,"l":15.59,"c":16.05,"v":949320},{"d":"2001-07-03","o":16.01,"h":16.01,"l":15.61,"c":15.91,"v":454250},{"d":"2001-07-05","o":16.01,"h":16.33,"l":15.92,"c":15.95,"v":806698},{"d":"2001-07-06","o":16.07,"h":16.07,"l":15.66,"c":15.73,"v":599859},{"d":"2001-07-09","o":15.81,"h":15.93,"l":15.59,"c":15.72,"v":560034},{"d":"2001-07-10","o":15.82,"h":15.97,"l":15.73,"c":15.91,"v":691953},{"d":"2001-07-11","o":15.83,"h":15.93,"l":15.49,"c":15.73,"v":629229},{"d":"2001-07-12","o":15.71,"h":15.97,"l":15.68,"c":15.92,"v":680255},{"d":"2001-07-13","o":15.87,"h":15.89,"l":15.6,"c":15.76,"v":535642},{"d":"2001-07-16","o":15.71,"h":15.75,"l":15.49,"c":15.49,"v":436578},{"d":"2001-07-17","o":15.5,"h":15.54,"l":15.19,"c":15.29,"v":647897},{"d":"2001-07-18","o":15.28,"h":15.3,"l":15.09,"c":15.23,"v":539624},{"d":"2001-07-19","o":15.23,"h":15.3,"l":15.07,"c":15.11,"v":1020755},{"d":"2001-07-20","o":15.19,"h":15.6,"l":15.19,"c":15.55,"v":489594},{"d":"2001-07-23","o":15.83,"h":16.03,"l":15.38,"c":15.54,"v":699171},{"d":"2001-07-24","o":15.47,"h":15.47,"l":14.85,"c":14.93,"v":628981},{"d":"2001-07-25","o":14.95,"h":15.43,"l":14.91,"c":15.41,"v":734765},{"d":"2001-07-26","o":15.41,"h":15.6,"l":15.23,"c":15.51,"v":939364},{"d":"2001-07-27","o":15.56,"h":15.63,"l":15.28,"c":15.55,"v":506022},{"d":"2001-07-30","o":15.63,"h":15.64,"l":15.39,"c":15.46,"v":381570},{"d":"2001-07-31","o":15.46,"h":15.89,"l":15.46,"c":15.82,"v":609815},{"d":"2001-08-01","o":15.82,"h":16.03,"l":15.59,"c":15.66,"v":696931},{"d":"2001-08-02","o":15.67,"h":15.93,"l":15.67,"c":15.87,"v":495319},{"d":"2001-08-03","o":15.91,"h":15.91,"l":15.63,"c":15.7,"v":461717},{"d":"2001-08-06","o":15.8,"h":16.01,"l":15.74,"c":15.96,"v":436827},{"d":"2001-08-07","o":15.96,"h":16.14,"l":15.95,"c":16.11,"v":745717},{"d":"2001-08-08","o":16.07,"h":16.07,"l":15.81,"c":15.94,"v":698176},{"d":"2001-08-09","o":15.93,"h":16.15,"l":15.87,"c":15.99,"v":498306},{"d":"2001-08-10","o":16.09,"h":16.43,"l":15.99,"c":16.33,"v":484367},{"d":"2001-08-13","o":16.33,"h":16.41,"l":16.1,"c":16.3,"v":651880},{"d":"2001-08-14","o":16.4,"h":16.57,"l":16.27,"c":16.48,"v":332038},{"d":"2001-08-15","o":16.48,"h":16.65,"l":16.47,"c":16.62,"v":366636},{"d":"2001-08-16","o":16.75,"h":16.87,"l":16.5,"c":16.61,"v":719582},{"d":"2001-08-17","o":16.67,"h":16.67,"l":16.45,"c":16.58,"v":225507},{"d":"2001-08-20","o":16.58,"h":16.62,"l":16.43,"c":16.51,"v":450765},{"d":"2001-08-21","o":16.54,"h":16.74,"l":16.54,"c":16.57,"v":485363},{"d":"2001-08-22","o":16.56,"h":16.85,"l":16.55,"c":16.71,"v":768865},{"d":"2001-08-23","o":16.71,"h":16.87,"l":16.64,"c":16.67,"v":408700},{"d":"2001-08-24","o":16.69,"h":16.99,"l":16.63,"c":16.95,"v":550078},{"d":"2001-08-27","o":16.95,"h":17.07,"l":16.91,"c":16.93,"v":265581},{"d":"2001-08-28","o":16.97,"h":17.03,"l":16.91,"c":16.91,"v":466197},{"d":"2001-08-29","o":17.11,"h":17.29,"l":17.09,"c":17.18,"v":633461},{"d":"2001-08-30","o":17.16,"h":17.32,"l":17.01,"c":17.01,"v":605832},{"d":"2001-08-31","o":16.9,"h":17.18,"l":16.81,"c":17.03,"v":469184},{"d":"2001-09-04","o":17.14,"h":17.7,"l":17.12,"c":17.46,"v":869422},{"d":"2001-09-05","o":17.5,"h":17.59,"l":17.2,"c":17.25,"v":765380},{"d":"2001-09-06","o":17.25,"h":17.42,"l":17.15,"c":17.17,"v":536388},{"d":"2001-09-07","o":17.17,"h":17.17,"l":16.93,"c":16.93,"v":530912},{"d":"2001-09-10","o":16.83,"h":17.07,"l":16.75,"c":16.84,"v":791017},{"d":"2001-09-17","o":16.97,"h":17.2,"l":16.17,"c":16.17,"v":1044401},{"d":"2001-09-18","o":16.03,"h":16.05,"l":15.61,"c":15.67,"v":1512839},{"d":"2001-09-19","o":15.65,"h":15.72,"l":15,"c":15.24,"v":1944189},{"d":"2001-09-20","o":15.28,"h":15.32,"l":14.46,"c":14.62,"v":820637},{"d":"2001-09-21","o":14.4,"h":14.78,"l":14.27,"c":14.44,"v":1333628},{"d":"2001-09-24","o":14.57,"h":15,"l":14.57,"c":14.84,"v":877636},{"d":"2001-09-25","o":14.97,"h":15.04,"l":14.64,"c":14.82,"v":718586},{"d":"2001-09-26","o":14.87,"h":15.03,"l":14.8,"c":14.95,"v":794502},{"d":"2001-09-27","o":14.89,"h":15.27,"l":14.79,"c":15.17,"v":714852},{"d":"2001-09-28","o":15.19,"h":15.59,"l":15.16,"c":15.49,"v":1054606},{"d":"2001-10-01","o":15.53,"h":15.61,"l":15.11,"c":15.44,"v":722568},{"d":"2001-10-02","o":15.44,"h":16.15,"l":15.44,"c":16.07,"v":861208},{"d":"2001-10-03","o":15.97,"h":16.21,"l":15.68,"c":16.17,"v":1298035},{"d":"2001-10-04","o":16.23,"h":16.33,"l":16.02,"c":16.14,"v":789524},{"d":"2001-10-05","o":16.17,"h":16.24,"l":15.96,"c":16.14,"v":1096920},{"d":"2001-10-08","o":16.14,"h":16.24,"l":15.99,"c":16.07,"v":430853},{"d":"2001-10-09","o":15.86,"h":16.18,"l":15.86,"c":16.09,"v":825366},{"d":"2001-10-10","o":16.13,"h":16.69,"l":16.05,"c":16.66,"v":1002088},{"d":"2001-10-11","o":16.66,"h":16.76,"l":16.53,"c":16.65,"v":1052117},{"d":"2001-10-12","o":16.65,"h":16.71,"l":16.19,"c":16.32,"v":1299030},{"d":"2001-10-15","o":16.39,"h":16.43,"l":16,"c":16.28,"v":653124},{"d":"2001-10-16","o":16.35,"h":16.56,"l":16.24,"c":16.53,"v":724809},{"d":"2001-10-17","o":16.63,"h":16.81,"l":16.39,"c":16.49,"v":768865},{"d":"2001-10-18","o":16.49,"h":16.5,"l":15.83,"c":15.88,"v":631221},{"d":"2001-10-19","o":15.93,"h":16.13,"l":15.83,"c":16.03,"v":622758},{"d":"2001-10-22","o":16.07,"h":16.31,"l":15.93,"c":16.05,"v":857723},{"d":"2001-10-23","o":16.15,"h":16.2,"l":15.93,"c":16.07,"v":481380},{"d":"2001-10-24","o":16.07,"h":16.07,"l":15.89,"c":16.03,"v":631967},{"d":"2001-10-25","o":15.99,"h":16.24,"l":15.95,"c":16.17,"v":499550},{"d":"2001-10-26","o":16.09,"h":16.6,"l":16.07,"c":16.53,"v":411687},{"d":"2001-10-29","o":16.53,"h":16.69,"l":16.51,"c":16.52,"v":607575},{"d":"2001-10-30","o":16.49,"h":16.49,"l":16.24,"c":16.25,"v":776332},{"d":"2001-10-31","o":16.29,"h":16.49,"l":16.13,"c":16.17,"v":395011},{"d":"2001-11-01","o":16.22,"h":16.54,"l":15.85,"c":16.49,"v":546842},{"d":"2001-11-02","o":16.49,"h":16.69,"l":16.21,"c":16.45,"v":506022},{"d":"2001-11-05","o":16.5,"h":16.67,"l":16.47,"c":16.53,"v":491585},{"d":"2001-11-06","o":16.56,"h":16.71,"l":16.37,"c":16.71,"v":423884},{"d":"2001-11-07","o":16.71,"h":16.87,"l":16.5,"c":16.84,"v":372112},{"d":"2001-11-08","o":16.87,"h":17.07,"l":16.62,"c":16.73,"v":550576},{"d":"2001-11-09","o":16.79,"h":17.1,"l":16.79,"c":17,"v":309388},{"d":"2001-11-12","o":16.95,"h":16.96,"l":16.45,"c":16.82,"v":698176},{"d":"2001-11-13","o":16.82,"h":17.05,"l":16.82,"c":16.95,"v":486607},{"d":"2001-11-14","o":16.87,"h":16.99,"l":16.65,"c":16.79,"v":1068296},{"d":"2001-11-15","o":16.79,"h":16.85,"l":16.47,"c":16.72,"v":1515079},{"d":"2001-11-16","o":16.72,"h":17.11,"l":16.59,"c":16.98,"v":628234},{"d":"2001-11-19","o":16.88,"h":16.97,"l":16.69,"c":16.85,"v":828850},{"d":"2001-11-20","o":16.99,"h":17.57,"l":16.99,"c":17.39,"v":892570},{"d":"2001-11-21","o":17.3,"h":17.34,"l":17.03,"c":17.12,"v":833082},{"d":"2001-11-23","o":17.12,"h":17.4,"l":17.07,"c":17.34,"v":192652},{"d":"2001-11-26","o":17.36,"h":17.38,"l":16.82,"c":17.04,"v":516227},{"d":"2001-11-27","o":17.07,"h":17.32,"l":16.97,"c":17.07,"v":689962},{"d":"2001-11-28","o":17.01,"h":17.04,"l":16.84,"c":16.89,"v":365640},{"d":"2001-11-29","o":16.94,"h":17.08,"l":16.85,"c":17.02,"v":570488},{"d":"2001-11-30","o":17.04,"h":17.2,"l":17,"c":17.14,"v":683491},{"d":"2001-12-03","o":17.14,"h":17.4,"l":16.93,"c":17.26,"v":1005821},{"d":"2001-12-04","o":17.26,"h":17.64,"l":17.16,"c":17.62,"v":597370},{"d":"2001-12-05","o":17.67,"h":18.06,"l":17.67,"c":18.04,"v":827108},{"d":"2001-12-06","o":17.7,"h":17.87,"l":17.44,"c":17.48,"v":929657},{"d":"2001-12-07","o":17.5,"h":17.83,"l":17.4,"c":17.74,"v":789275},{"d":"2001-12-10","o":17.69,"h":17.72,"l":17.44,"c":17.48,"v":502288},{"d":"2001-12-11","o":17.4,"h":17.56,"l":17.21,"c":17.27,"v":660591},{"d":"2001-12-12","o":17.5,"h":17.59,"l":17.22,"c":17.37,"v":1450862},{"d":"2001-12-13","o":17.37,"h":17.76,"l":17.24,"c":17.47,"v":779319},{"d":"2001-12-14","o":17.6,"h":17.64,"l":17.32,"c":17.46,"v":796493},{"d":"2001-12-17","o":17.48,"h":17.77,"l":17.43,"c":17.49,"v":740490},{"d":"2001-12-18","o":17.65,"h":17.97,"l":17.65,"c":17.94,"v":549082},{"d":"2001-12-19","o":17.91,"h":18.2,"l":17.83,"c":18.15,"v":766624},{"d":"2001-12-20","o":18.08,"h":18.24,"l":17.96,"c":18.11,"v":620269},{"d":"2001-12-21","o":18.15,"h":18.24,"l":18.06,"c":18.06,"v":906509},{"d":"2001-12-24","o":18.14,"h":18.26,"l":17.99,"c":17.99,"v":371863},{"d":"2001-12-26","o":18.18,"h":18.48,"l":18.16,"c":18.33,"v":466446},{"d":"2001-12-27","o":18.33,"h":18.53,"l":18.32,"c":18.4,"v":441556},{"d":"2001-12-28","o":18.44,"h":18.65,"l":18.4,"c":18.62,"v":630474},{"d":"2001-12-31","o":18.62,"h":18.7,"l":18.48,"c":18.51,"v":693696},{"d":"2002-01-02","o":18.42,"h":18.42,"l":17.98,"c":18.23,"v":870915},{"d":"2002-01-03","o":18.23,"h":18.38,"l":18.12,"c":18.36,"v":1242778},{"d":"2002-01-04","o":18.48,"h":18.68,"l":18.36,"c":18.41,"v":1408299},{"d":"2002-01-07","o":18.48,"h":18.67,"l":18.44,"c":18.57,"v":775834},{"d":"2002-01-08","o":18.49,"h":18.6,"l":18.32,"c":18.59,"v":984913},{"d":"2002-01-09","o":18.56,"h":18.68,"l":18.41,"c":18.68,"v":1328899},{"d":"2002-01-10","o":18.64,"h":18.68,"l":18.56,"c":18.65,"v":930403},{"d":"2002-01-11","o":18.6,"h":18.6,"l":18.38,"c":18.39,"v":872409},{"d":"2002-01-14","o":18.39,"h":18.4,"l":18.02,"c":18.02,"v":521703},{"d":"2002-01-15","o":18.02,"h":18.43,"l":18.02,"c":18.36,"v":677517},{"d":"2002-01-16","o":18.32,"h":18.33,"l":18.11,"c":18.14,"v":671792},{"d":"2002-01-17","o":18.15,"h":18.17,"l":18.05,"c":18.14,"v":713359},{"d":"2002-01-18","o":18.14,"h":18.34,"l":18.14,"c":18.33,"v":506769},{"d":"2002-01-22","o":18.37,"h":18.44,"l":18.04,"c":18.18,"v":570737},{"d":"2002-01-23","o":18.18,"h":18.44,"l":18.15,"c":18.37,"v":423137},{"d":"2002-01-24","o":18.38,"h":18.67,"l":18.38,"c":18.59,"v":857723},{"d":"2002-01-25","o":18.08,"h":18.51,"l":18.08,"c":18.46,"v":1455840},{"d":"2002-01-28","o":18.37,"h":18.37,"l":18.08,"c":18.16,"v":1005821},{"d":"2002-01-29","o":18.28,"h":18.38,"l":18.1,"c":18.25,"v":676272},{"d":"2002-01-30","o":18.25,"h":18.48,"l":18.1,"c":18.48,"v":861457},{"d":"2002-01-31","o":18.48,"h":18.84,"l":18.44,"c":18.79,"v":735760},{"d":"2002-02-01","o":18.87,"h":18.87,"l":18.74,"c":18.79,"v":637443},{"d":"2002-02-04","o":18.76,"h":18.79,"l":18.25,"c":18.3,"v":654618},{"d":"2002-02-05","o":18.3,"h":18.3,"l":17.89,"c":18.03,"v":1059087},{"d":"2002-02-06","o":18.04,"h":18.26,"l":17.73,"c":17.77,"v":1151679},{"d":"2002-02-07","o":17.77,"h":17.85,"l":17.6,"c":17.69,"v":591645},{"d":"2002-02-08","o":17.7,"h":17.87,"l":17.58,"c":17.82,"v":363400},{"d":"2002-02-11","o":17.86,"h":18.21,"l":17.8,"c":18.1,"v":1217141},{"d":"2002-02-12","o":18.06,"h":18.08,"l":17.75,"c":17.81,"v":870915},{"d":"2002-02-13","o":17.87,"h":17.88,"l":17.68,"c":17.75,"v":783799},{"d":"2002-02-14","o":17.71,"h":17.92,"l":17.62,"c":17.76,"v":691953},{"d":"2002-02-15","o":17.76,"h":17.85,"l":17.61,"c":17.71,"v":801969},{"d":"2002-02-19","o":17.68,"h":17.78,"l":17.6,"c":17.75,"v":688469},{"d":"2002-02-20","o":17.81,"h":18.08,"l":17.71,"c":18.04,"v":647151},{"d":"2002-02-21","o":17.75,"h":17.93,"l":17.6,"c":17.69,"v":1032952},{"d":"2002-02-22","o":17.77,"h":17.88,"l":17.74,"c":17.81,"v":664076},{"d":"2002-02-25","o":17.72,"h":17.85,"l":17.6,"c":17.71,"v":1162133},{"d":"2002-02-26","o":17.78,"h":17.89,"l":17.57,"c":17.82,"v":704398},{"d":"2002-02-27","o":17.87,"h":17.94,"l":17.8,"c":17.85,"v":681499},{"d":"2002-02-28","o":17.85,"h":17.85,"l":17.29,"c":17.43,"v":1167609},{"d":"2002-03-01","o":17.48,"h":17.63,"l":17.33,"c":17.58,"v":1219132},{"d":"2002-03-04","o":17.7,"h":17.83,"l":17.52,"c":17.69,"v":1128780},{"d":"2002-03-05","o":17.72,"h":17.74,"l":17.56,"c":17.65,"v":940359},{"d":"2002-03-06","o":17.65,"h":18.27,"l":17.62,"c":18.25,"v":1532004},{"d":"2002-03-07","o":18.27,"h":18.56,"l":18.21,"c":18.4,"v":1095427},{"d":"2002-03-08","o":18.67,"h":18.67,"l":18.06,"c":18.11,"v":852247},{"d":"2002-03-11","o":18.2,"h":18.4,"l":18.11,"c":18.28,"v":592392},{"d":"2002-03-12","o":18.18,"h":18.37,"l":18.06,"c":18.32,"v":533899},{"d":"2002-03-13","o":18.36,"h":18.57,"l":18.08,"c":18.11,"v":930403},{"d":"2002-03-14","o":18.09,"h":18.2,"l":17.98,"c":17.99,"v":429359},{"d":"2002-03-15","o":18.04,"h":18.4,"l":17.98,"c":18.29,"v":1113597},{"d":"2002-03-18","o":18.3,"h":18.38,"l":17.93,"c":18,"v":991634},{"d":"2002-03-19","o":18.04,"h":18.43,"l":18.04,"c":18.25,"v":678761},{"d":"2002-03-20","o":18.21,"h":18.31,"l":17.97,"c":18,"v":654867},{"d":"2002-03-21","o":17.96,"h":18.06,"l":17.5,"c":18.01,"v":1353042},{"d":"2002-03-22","o":18.01,"h":18.01,"l":17.61,"c":17.68,"v":586916},{"d":"2002-03-25","o":17.68,"h":17.83,"l":17.6,"c":17.68,"v":636448},{"d":"2002-03-26","o":17.76,"h":17.89,"l":17.7,"c":17.86,"v":460472},{"d":"2002-03-27","o":18,"h":18.43,"l":17.88,"c":18.32,"v":912731},{"d":"2002-03-28","o":18.39,"h":18.43,"l":18.24,"c":18.28,"v":664325},{"d":"2002-04-01","o":18.28,"h":18.31,"l":18.01,"c":18.1,"v":527677},{"d":"2002-04-02","o":18.08,"h":18.32,"l":18,"c":18.09,"v":567252},{"d":"2002-04-03","o":18.09,"h":18.16,"l":17.61,"c":17.66,"v":800724},{"d":"2002-04-04","o":17.66,"h":17.73,"l":17.41,"c":17.52,"v":1155413},{"d":"2002-04-05","o":17.54,"h":17.78,"l":17.54,"c":17.67,"v":647648},{"d":"2002-04-08","o":17.86,"h":18.02,"l":17.82,"c":17.94,"v":581440},{"d":"2002-04-09","o":17.92,"h":17.94,"l":17.6,"c":17.69,"v":471424},{"d":"2002-04-10","o":17.7,"h":18.04,"l":17.69,"c":18.04,"v":539375},{"d":"2002-04-11","o":18.04,"h":18.23,"l":17.85,"c":17.85,"v":1192499},{"d":"2002-04-12","o":17.88,"h":17.88,"l":17.57,"c":17.67,"v":1104138},{"d":"2002-04-15","o":17.86,"h":18.06,"l":17.84,"c":17.87,"v":599112},{"d":"2002-04-16","o":17.8,"h":17.92,"l":17.69,"c":17.76,"v":510502},{"d":"2002-04-17","o":17.86,"h":18,"l":17.8,"c":17.85,"v":534148},{"d":"2002-04-18","o":17.86,"h":18.01,"l":17.68,"c":17.87,"v":731031},{"d":"2002-04-19","o":17.48,"h":17.79,"l":17.48,"c":17.54,"v":1263935},{"d":"2002-04-22","o":17.63,"h":17.63,"l":17.13,"c":17.22,"v":781808},{"d":"2002-04-23","o":17.06,"h":17.06,"l":16.81,"c":16.83,"v":1080244},{"d":"2002-04-24","o":16.77,"h":16.86,"l":16.56,"c":16.84,"v":996114},{"d":"2002-04-25","o":16.79,"h":17.03,"l":16.71,"c":16.96,"v":729787},{"d":"2002-04-26","o":16.98,"h":17.02,"l":16.75,"c":16.78,"v":371116},{"d":"2002-04-29","o":16.75,"h":16.75,"l":16.41,"c":16.47,"v":801720},{"d":"2002-04-30","o":16.33,"h":16.64,"l":16.33,"c":16.4,"v":1783646},{"d":"2002-05-01","o":16.41,"h":16.55,"l":16.28,"c":16.45,"v":1111108},{"d":"2002-05-02","o":16.45,"h":16.57,"l":16.39,"c":16.45,"v":1437172},{"d":"2002-05-03","o":16.51,"h":16.59,"l":16.4,"c":16.46,"v":845029},{"d":"2002-05-06","o":16.46,"h":16.46,"l":15.97,"c":15.97,"v":1287830},{"d":"2002-05-07","o":15.93,"h":16.04,"l":15.86,"c":15.97,"v":922189},{"d":"2002-05-08","o":15.97,"h":16.17,"l":15.97,"c":16.13,"v":455494},{"d":"2002-05-09","o":16.13,"h":16.23,"l":16,"c":16.09,"v":723813},{"d":"2002-05-10","o":16.11,"h":16.22,"l":15.85,"c":15.89,"v":694691},{"d":"2002-05-13","o":15.83,"h":15.99,"l":15.7,"c":15.97,"v":804458},{"d":"2002-05-14","o":16.03,"h":16.07,"l":15.91,"c":16.03,"v":511747},{"d":"2002-05-15","o":15.95,"h":16.05,"l":15.81,"c":15.85,"v":500297},{"d":"2002-05-16","o":15.93,"h":16.17,"l":15.93,"c":16.06,"v":711368},{"d":"2002-05-17","o":16.07,"h":16.08,"l":15.84,"c":15.92,"v":474909},{"d":"2002-05-20","o":15.91,"h":15.91,"l":15.64,"c":15.72,"v":743725},{"d":"2002-05-21","o":15.72,"h":16.04,"l":15.71,"c":15.78,"v":742979},{"d":"2002-05-22","o":15.74,"h":15.96,"l":15.69,"c":15.87,"v":477398},{"d":"2002-05-23","o":15.87,"h":15.93,"l":15.67,"c":15.89,"v":465202},{"d":"2002-05-24","o":15.91,"h":15.92,"l":15.56,"c":15.62,"v":436578},{"d":"2002-05-28","o":15.47,"h":15.54,"l":15.17,"c":15.24,"v":1019760},{"d":"2002-05-29","o":15.25,"h":15.34,"l":15.18,"c":15.31,"v":1107374},{"d":"2002-05-30","o":15.27,"h":15.51,"l":14.91,"c":15.19,"v":1016524},{"d":"2002-05-31","o":15.21,"h":15.41,"l":15.17,"c":15.26,"v":575466},{"d":"2002-06-03","o":15.26,"h":15.36,"l":15.06,"c":15.12,"v":1112352},{"d":"2002-06-04","o":15.03,"h":15.23,"l":14.97,"c":15.05,"v":672041},{"d":"2002-06-05","o":14.99,"h":15.08,"l":14.94,"c":15.03,"v":940608},{"d":"2002-06-06","o":15.07,"h":15.15,"l":14.95,"c":14.95,"v":1060082},{"d":"2002-06-07","o":14.95,"h":15.28,"l":14.94,"c":15.27,"v":1130024},{"d":"2002-06-10","o":15.39,"h":15.39,"l":15.25,"c":15.35,"v":696931},{"d":"2002-06-11","o":15.36,"h":15.43,"l":15.33,"c":15.35,"v":1257463},{"d":"2002-06-12","o":15.36,"h":15.65,"l":15.36,"c":15.61,"v":921692},{"d":"2002-06-13","o":15.57,"h":15.66,"l":15.47,"c":15.54,"v":1027227},{"d":"2002-06-14","o":15.43,"h":15.68,"l":15.31,"c":15.62,"v":1042161},{"d":"2002-06-17","o":15.65,"h":15.99,"l":15.59,"c":15.99,"v":694442},{"d":"2002-06-18","o":15.91,"h":16.06,"l":15.88,"c":15.99,"v":1669151},{"d":"2002-06-19","o":15.98,"h":16.12,"l":15.87,"c":16.01,"v":728293},{"d":"2002-06-20","o":15.97,"h":16.16,"l":15.88,"c":15.93,"v":851003},{"d":"2002-06-21","o":15.87,"h":15.95,"l":15.7,"c":15.79,"v":808689},{"d":"2002-06-24","o":15.71,"h":16.05,"l":15.71,"c":16,"v":1371461},{"d":"2002-06-25","o":16.07,"h":16.3,"l":16.05,"c":16.07,"v":887592},{"d":"2002-06-26","o":16.03,"h":16.03,"l":15.63,"c":15.94,"v":1135500},{"d":"2002-06-27","o":15.87,"h":15.98,"l":15.79,"c":15.93,"v":1539969},{"d":"2002-06-28","o":15.95,"h":16.44,"l":15.95,"c":16.27,"v":1130273},{"d":"2002-07-01","o":16.37,"h":16.55,"l":16.27,"c":16.28,"v":1024240},{"d":"2002-07-02","o":16.28,"h":16.28,"l":15.72,"c":15.73,"v":1013786},{"d":"2002-07-03","o":15.74,"h":15.91,"l":15.51,"c":15.72,"v":758660},{"d":"2002-07-05","o":15.67,"h":16.18,"l":15.67,"c":16.17,"v":511249},{"d":"2002-07-08","o":16.01,"h":16.07,"l":15.65,"c":15.67,"v":731031},{"d":"2002-07-09","o":15.5,"h":15.84,"l":15.42,"c":15.42,"v":783052},{"d":"2002-07-10","o":15.47,"h":15.56,"l":15.11,"c":15.17,"v":1152426},{"d":"2002-07-11","o":15.17,"h":15.17,"l":14.76,"c":14.9,"v":1359763},{"d":"2002-07-12","o":14.97,"h":15.22,"l":14.93,"c":15.13,"v":1455840},{"d":"2002-07-15","o":15.13,"h":15.24,"l":14.71,"c":15.23,"v":1767219},{"d":"2002-07-16","o":15.13,"h":15.32,"l":14.97,"c":15.07,"v":1249249},{"d":"2002-07-17","o":15.27,"h":15.67,"l":15.27,"c":15.49,"v":1232324},{"d":"2002-07-18","o":15.45,"h":15.68,"l":15.29,"c":15.3,"v":1080244},{"d":"2002-07-19","o":15.3,"h":15.36,"l":15.04,"c":15.07,"v":1211167},{"d":"2002-07-22","o":14.87,"h":15.11,"l":14.1,"c":14.1,"v":1995713},{"d":"2002-07-23","o":14.16,"h":14.25,"l":13.79,"c":13.79,"v":1334872},{"d":"2002-07-24","o":13.79,"h":14.1,"l":13.5,"c":14.08,"v":2111702},{"d":"2002-07-25","o":14,"h":14.34,"l":13.66,"c":14,"v":1243774},{"d":"2002-07-26","o":13.9,"h":14.1,"l":13.77,"c":13.87,"v":1026978},{"d":"2002-07-29","o":14.1,"h":14.66,"l":14.01,"c":14.65,"v":786537},{"d":"2002-07-30","o":14.55,"h":14.64,"l":14.17,"c":14.21,"v":886347},{"d":"2002-07-31","o":14.3,"h":14.34,"l":14.05,"c":14.33,"v":1285589},{"d":"2002-08-01","o":14.21,"h":14.44,"l":14.03,"c":14.04,"v":1202455},{"d":"2002-08-02","o":14.02,"h":14.25,"l":13.84,"c":13.95,"v":1034196},{"d":"2002-08-05","o":13.88,"h":14.2,"l":13.76,"c":13.8,"v":1047388},{"d":"2002-08-06","o":13.83,"h":14.43,"l":13.83,"c":14.17,"v":901779},{"d":"2002-08-07","o":14.46,"h":14.51,"l":14.14,"c":14.51,"v":621016},{"d":"2002-08-08","o":14.42,"h":14.64,"l":11.65,"c":12.05,"v":12378745},{"d":"2002-08-09","o":11.81,"h":12.31,"l":11.25,"c":12.08,"v":13240202},{"d":"2002-08-12","o":11.89,"h":12.29,"l":11.74,"c":12.23,"v":2479333},{"d":"2002-08-13","o":12.13,"h":12.25,"l":11.89,"c":11.89,"v":2146051},{"d":"2002-08-14","o":12.05,"h":12.2,"l":11.7,"c":12.17,"v":1956884},{"d":"2002-08-15","o":12.25,"h":12.44,"l":12.19,"c":12.36,"v":1123055},{"d":"2002-08-16","o":12.37,"h":12.41,"l":11.93,"c":12.05,"v":1524786},{"d":"2002-08-19","o":12.05,"h":12.15,"l":11.83,"c":12.02,"v":1156159},{"d":"2002-08-20","o":11.84,"h":11.97,"l":11.74,"c":11.88,"v":1120317},{"d":"2002-08-21","o":11.88,"h":12,"l":11.72,"c":11.93,"v":965250},{"d":"2002-08-22","o":11.9,"h":12.21,"l":11.89,"c":12.08,"v":1172836},{"d":"2002-08-23","o":12.07,"h":12.07,"l":11.75,"c":11.75,"v":757166},{"d":"2002-08-26","o":11.76,"h":11.94,"l":11.7,"c":11.87,"v":602597},{"d":"2002-08-27","o":12.04,"h":12.08,"l":11.81,"c":11.91,"v":848016},{"d":"2002-08-28","o":11.91,"h":11.91,"l":11.66,"c":11.68,"v":757166},{"d":"2002-08-29","o":11.59,"h":11.64,"l":11.43,"c":11.57,"v":703403},{"d":"2002-08-30","o":11.57,"h":11.7,"l":11.48,"c":11.51,"v":787781},{"d":"2002-09-03","o":11.51,"h":11.51,"l":11.03,"c":11.04,"v":1295546},{"d":"2002-09-04","o":11.05,"h":11.17,"l":10.84,"c":11.15,"v":917958},{"d":"2002-09-05","o":10.69,"h":11.05,"l":10.69,"c":10.95,"v":1204944},{"d":"2002-09-06","o":11.17,"h":11.38,"l":11.11,"c":11.25,"v":998852},{"d":"2002-09-09","o":11.25,"h":11.45,"l":11.19,"c":11.29,"v":954298},{"d":"2002-09-10","o":11.33,"h":11.78,"l":11.31,"c":11.78,"v":1042659},{"d":"2002-09-11","o":12.09,"h":12.09,"l":11.87,"c":12.06,"v":1417757},{"d":"2002-09-12","o":12.06,"h":12.11,"l":11.8,"c":11.82,"v":1061576},{"d":"2002-09-13","o":11.81,"h":11.88,"l":11.68,"c":11.79,"v":413927},{"d":"2002-09-16","o":11.78,"h":11.78,"l":11.56,"c":11.61,"v":982175},{"d":"2002-09-17","o":11.61,"h":11.64,"l":11.37,"c":11.49,"v":753433},{"d":"2002-09-18","o":11.49,"h":11.67,"l":11.45,"c":11.5,"v":944840},{"d":"2002-09-19","o":11.47,"h":11.56,"l":11.3,"c":11.3,"v":1037432},{"d":"2002-09-20","o":11.32,"h":11.45,"l":11.21,"c":11.23,"v":1409792},{"d":"2002-09-23","o":11.23,"h":11.33,"l":11.06,"c":11.15,"v":587911},{"d":"2002-09-24","o":11.15,"h":11.16,"l":10.82,"c":10.92,"v":1053362},{"d":"2002-09-25","o":10.94,"h":11.23,"l":10.91,"c":11.1,"v":659098},{"d":"2002-09-26","o":11.12,"h":11.35,"l":11.05,"c":11.34,"v":489345},{"d":"2002-09-27","o":11.34,"h":11.55,"l":10.87,"c":10.92,"v":868924},{"d":"2002-09-30","o":10.87,"h":10.87,"l":10.56,"c":10.76,"v":1009306},{"d":"2002-10-01","o":10.76,"h":10.76,"l":10.57,"c":10.73,"v":1513834},{"d":"2002-10-02","o":10.59,"h":10.74,"l":10.45,"c":10.56,"v":1324667},{"d":"2002-10-03","o":10.57,"h":10.77,"l":10.55,"c":10.62,"v":1219381},{"d":"2002-10-04","o":10.7,"h":10.73,"l":10.25,"c":10.3,"v":1019013},{"d":"2002-10-07","o":10.3,"h":10.31,"l":9.88,"c":9.92,"v":1046642},{"d":"2002-10-08","o":9.89,"h":10,"l":9.53,"c":9.8,"v":1642518},{"d":"2002-10-09","o":9.8,"h":9.8,"l":9.52,"c":9.55,"v":1702255},{"d":"2002-10-10","o":9.55,"h":10.05,"l":9.48,"c":9.97,"v":1289572},{"d":"2002-10-11","o":10.04,"h":10.26,"l":9.98,"c":10.14,"v":884356},{"d":"2002-10-14","o":10.08,"h":10.24,"l":10.02,"c":10.11,"v":801222},{"d":"2002-10-15","o":10.29,"h":10.43,"l":10.17,"c":10.37,"v":931897},{"d":"2002-10-16","o":10.37,"h":10.4,"l":10.06,"c":10.11,"v":1325912},{"d":"2002-10-17","o":10.27,"h":10.63,"l":10.24,"c":10.61,"v":1137491},{"d":"2002-10-18","o":10.63,"h":10.75,"l":10.44,"c":10.73,"v":943844},{"d":"2002-10-21","o":10.35,"h":10.96,"l":10.35,"c":10.94,"v":924927},{"d":"2002-10-22","o":10.87,"h":10.89,"l":10.3,"c":10.46,"v":900286},{"d":"2002-10-23","o":10.41,"h":10.65,"l":10.33,"c":10.65,"v":463957},{"d":"2002-10-24","o":10.75,"h":10.96,"l":10.69,"c":10.79,"v":1086217},{"d":"2002-10-25","o":10.69,"h":10.69,"l":10.34,"c":10.64,"v":804707},{"d":"2002-10-28","o":10.67,"h":10.83,"l":10.55,"c":10.65,"v":473913},{"d":"2002-10-29","o":10.55,"h":10.55,"l":10.2,"c":10.38,"v":541615},{"d":"2002-10-30","o":10.35,"h":10.81,"l":10.35,"c":10.65,"v":925425},{"d":"2002-10-31","o":10.65,"h":10.76,"l":10.41,"c":10.55,"v":709625},{"d":"2002-11-01","o":10.55,"h":10.55,"l":10.04,"c":10.08,"v":2372056},{"d":"2002-11-04","o":10.08,"h":10.1,"l":9.92,"c":9.92,"v":1466792},{"d":"2002-11-05","o":9.93,"h":10.01,"l":9.84,"c":9.9,"v":949071},{"d":"2002-11-06","o":9.94,"h":9.97,"l":9.64,"c":9.9,"v":2951255},{"d":"2002-11-07","o":9.88,"h":10.06,"l":9.82,"c":10.03,"v":1565109},{"d":"2002-11-08","o":10.02,"h":10.12,"l":9.85,"c":9.93,"v":1009057},{"d":"2002-11-11","o":9.9,"h":10.02,"l":9.87,"c":9.89,"v":709625},{"d":"2002-11-12","o":9.97,"h":10.1,"l":9.94,"c":9.99,"v":1269411},{"d":"2002-11-13","o":9.96,"h":10.01,"l":9.87,"c":9.9,"v":1476250},{"d":"2002-11-14","o":10,"h":10.14,"l":9.98,"c":10.04,"v":793755},{"d":"2002-11-15","o":10.06,"h":10.23,"l":10.04,"c":10.14,"v":1358020},{"d":"2002-11-18","o":10.22,"h":10.36,"l":10.21,"c":10.34,"v":651133},{"d":"2002-11-19","o":10.32,"h":10.5,"l":10.28,"c":10.31,"v":523694},{"d":"2002-11-20","o":10.33,"h":10.59,"l":10.33,"c":10.52,"v":542611},{"d":"2002-11-21","o":10.52,"h":10.94,"l":10.52,"c":10.93,"v":1266673},{"d":"2002-11-22","o":10.93,"h":11.22,"l":10.81,"c":11.14,"v":1564860},{"d":"2002-11-25","o":11.14,"h":11.44,"l":11.12,"c":11.43,"v":1343584},{"d":"2002-11-26","o":11.37,"h":11.41,"l":11.09,"c":11.14,"v":687722},{"d":"2002-11-27","o":11.15,"h":11.44,"l":11.12,"c":11.43,"v":515231},{"d":"2002-11-29","o":11.49,"h":11.74,"l":11.49,"c":11.72,"v":719084},{"d":"2002-12-02","o":11.72,"h":11.8,"l":11.57,"c":11.76,"v":1004577},{"d":"2002-12-03","o":11.73,"h":11.78,"l":11.68,"c":11.73,"v":1169351},{"d":"2002-12-04","o":12.05,"h":12.37,"l":11.7,"c":11.71,"v":2920142},{"d":"2002-12-05","o":11.71,"h":11.74,"l":11.64,"c":11.67,"v":1244769},{"d":"2002-12-06","o":11.63,"h":11.66,"l":11.46,"c":11.65,"v":1251241},{"d":"2002-12-09","o":11.61,"h":11.61,"l":11.25,"c":11.35,"v":1789620},{"d":"2002-12-10","o":11.35,"h":11.47,"l":11.03,"c":11.46,"v":1195735},{"d":"2002-12-11","o":11.37,"h":11.73,"l":11.16,"c":11.72,"v":1394360},{"d":"2002-12-12","o":11.69,"h":11.84,"l":11.58,"c":11.73,"v":832833},{"d":"2002-12-13","o":11.63,"h":11.67,"l":11.42,"c":11.59,"v":704896},{"d":"2002-12-16","o":11.69,"h":11.96,"l":11.69,"c":11.96,"v":821881},{"d":"2002-12-17","o":11.95,"h":12.02,"l":11.8,"c":11.86,"v":537633},{"d":"2002-12-18","o":11.76,"h":11.76,"l":11.53,"c":11.53,"v":528174},{"d":"2002-12-19","o":11.53,"h":11.55,"l":11.35,"c":11.41,"v":692700},{"d":"2002-12-20","o":11.51,"h":11.53,"l":10.99,"c":11.24,"v":1780411},{"d":"2002-12-23","o":11.29,"h":11.41,"l":11.18,"c":11.38,"v":1569589},{"d":"2002-12-24","o":11.35,"h":11.4,"l":11.27,"c":11.3,"v":226503},{"d":"2002-12-26","o":11.31,"h":11.52,"l":11.3,"c":11.33,"v":320340},{"d":"2002-12-27","o":11.27,"h":11.31,"l":11.16,"c":11.19,"v":463459},{"d":"2002-12-30","o":11.25,"h":11.36,"l":11.21,"c":11.35,"v":574968},{"d":"2002-12-31","o":11.35,"h":11.55,"l":11.3,"c":11.46,"v":570986},{"d":"2003-01-02","o":11.46,"h":11.72,"l":11.46,"c":11.61,"v":549082},{"d":"2003-01-03","o":11.51,"h":11.59,"l":11.39,"c":11.45,"v":544602},{"d":"2003-01-06","o":11.49,"h":11.72,"l":11.49,"c":11.7,"v":967490},{"d":"2003-01-07","o":11.71,"h":11.79,"l":11.65,"c":11.7,"v":1536236},{"d":"2003-01-08","o":11.7,"h":11.7,"l":11.57,"c":11.57,"v":895557},{"d":"2003-01-09","o":11.61,"h":11.7,"l":11.49,"c":11.49,"v":793506},{"d":"2003-01-10","o":11.49,"h":11.49,"l":10.97,"c":11.06,"v":3065502},{"d":"2003-01-13","o":11.14,"h":11.38,"l":11.11,"c":11.35,"v":825615},{"d":"2003-01-14","o":11.31,"h":11.39,"l":11.23,"c":11.3,"v":637692},{"d":"2003-01-15","o":11.29,"h":11.29,"l":11.15,"c":11.23,"v":662583},{"d":"2003-01-16","o":11.25,"h":11.35,"l":11.16,"c":11.16,"v":1106130},{"d":"2003-01-17","o":11.16,"h":11.21,"l":10.99,"c":10.99,"v":617033},{"d":"2003-01-21","o":10.99,"h":10.99,"l":10.65,"c":10.73,"v":791764},{"d":"2003-01-22","o":10.71,"h":10.71,"l":10.41,"c":10.49,"v":1170845},{"d":"2003-01-23","o":10.48,"h":10.95,"l":10.45,"c":10.94,"v":1233320},{"d":"2003-01-24","o":10.94,"h":11.15,"l":10.93,"c":11.12,"v":1796340},{"d":"2003-01-27","o":11.12,"h":11.26,"l":11.05,"c":11.05,"v":2874344},{"d":"2003-01-28","o":11.06,"h":11.15,"l":11.03,"c":11.07,"v":1905609},{"d":"2003-01-29","o":11.07,"h":11.29,"l":11.06,"c":11.2,"v":1497905},{"d":"2003-01-30","o":11.2,"h":11.23,"l":10.94,"c":10.94,"v":1340099},{"d":"2003-01-31","o":10.93,"h":11.14,"l":10.86,"c":11.14,"v":1100405},{"d":"2003-02-03","o":11.13,"h":11.17,"l":11.02,"c":11.07,"v":1183041},{"d":"2003-02-04","o":11.03,"h":11.09,"l":10.93,"c":11.07,"v":1589750},{"d":"2003-02-05","o":11.11,"h":11.39,"l":11.11,"c":11.27,"v":1627086},{"d":"2003-02-06","o":11.17,"h":11.28,"l":11.12,"c":11.23,"v":1404566},{"d":"2003-02-07","o":11.25,"h":11.26,"l":10.98,"c":11.08,"v":1222866},{"d":"2003-02-10","o":11.09,"h":11.3,"l":11.07,"c":11.3,"v":637692},{"d":"2003-02-11","o":11.33,"h":11.33,"l":11.15,"c":11.2,"v":872658},{"d":"2003-02-12","o":11.19,"h":11.21,"l":10.98,"c":11.02,"v":589654},{"d":"2003-02-13","o":11.01,"h":11.12,"l":10.96,"c":11.1,"v":1188517},{"d":"2003-02-14","o":11.07,"h":11.1,"l":10.85,"c":10.93,"v":736507},{"d":"2003-02-18","o":10.96,"h":11.15,"l":10.95,"c":11.1,"v":408700},{"d":"2003-02-19","o":11.08,"h":11.14,"l":10.95,"c":11.05,"v":944093},{"d":"2003-02-20","o":10.95,"h":11.04,"l":10.81,"c":10.94,"v":1153670},{"d":"2003-02-21","o":10.9,"h":11.23,"l":10.87,"c":11.23,"v":1269162},{"d":"2003-02-24","o":11.19,"h":11.22,"l":11.12,"c":11.19,"v":937870},{"d":"2003-02-25","o":11.13,"h":11.21,"l":10.97,"c":11.11,"v":885103},{"d":"2003-02-26","o":11.11,"h":11.11,"l":10.92,"c":10.96,"v":736507},{"d":"2003-02-27","o":10.95,"h":11.03,"l":10.95,"c":11.03,"v":696434},{"d":"2003-02-28","o":11.13,"h":11.26,"l":11.08,"c":11.17,"v":661089},{"d":"2003-03-03","o":11.23,"h":11.24,"l":10.98,"c":10.98,"v":609566},{"d":"2003-03-04","o":10.98,"h":11.06,"l":10.98,"c":11,"v":698674},{"d":"2003-03-05","o":10.99,"h":11.07,"l":10.89,"c":11.04,"v":644164},{"d":"2003-03-06","o":11.1,"h":11.1,"l":10.97,"c":11.07,"v":543855},{"d":"2003-03-07","o":11.06,"h":11.47,"l":11.02,"c":11.43,"v":975206},{"d":"2003-03-10","o":11.44,"h":11.63,"l":11.27,"c":11.36,"v":1435430},{"d":"2003-03-11","o":11.36,"h":11.45,"l":11.14,"c":11.19,"v":1318943},{"d":"2003-03-12","o":11.19,"h":11.19,"l":10.94,"c":11.04,"v":1189264},{"d":"2003-03-13","o":11.05,"h":11.21,"l":10.97,"c":11.17,"v":1324916},{"d":"2003-03-14","o":11.09,"h":11.17,"l":10.92,"c":10.95,"v":1727643},{"d":"2003-03-17","o":10.95,"h":11.29,"l":10.94,"c":11.22,"v":2235407},{"d":"2003-03-18","o":11.39,"h":11.55,"l":11.24,"c":11.48,"v":1319191},{"d":"2003-03-19","o":11.51,"h":11.54,"l":11.41,"c":11.48,"v":423884},{"d":"2003-03-20","o":11.48,"h":11.68,"l":11.39,"c":11.64,"v":574222},{"d":"2003-03-21","o":11.71,"h":11.89,"l":11.6,"c":11.89,"v":843287},{"d":"2003-03-24","o":11.86,"h":11.87,"l":11.58,"c":11.66,"v":903024},{"d":"2003-03-25","o":11.66,"h":11.95,"l":11.6,"c":11.95,"v":1007812},{"d":"2003-03-26","o":11.95,"h":11.96,"l":11.61,"c":11.63,"v":738498},{"d":"2003-03-27","o":11.63,"h":11.89,"l":11.54,"c":11.83,"v":893566},{"d":"2003-03-28","o":11.8,"h":12.2,"l":11.73,"c":12.09,"v":1096173},{"d":"2003-03-31","o":12.09,"h":12.1,"l":11.81,"c":11.92,"v":1249498},{"d":"2003-04-01","o":11.92,"h":12.25,"l":11.8,"c":12.15,"v":1068296},{"d":"2003-04-02","o":12.21,"h":12.27,"l":12.04,"c":12.08,"v":645657},{"d":"2003-04-03","o":12.08,"h":12.09,"l":11.91,"c":12.02,"v":907255},{"d":"2003-04-04","o":12.05,"h":12.26,"l":12.02,"c":12.2,"v":883609},{"d":"2003-04-07","o":12.3,"h":12.37,"l":11.99,"c":11.99,"v":807694},{"d":"2003-04-08","o":11.81,"h":11.92,"l":11.66,"c":11.69,"v":1210918},{"d":"2003-04-09","o":11.7,"h":11.92,"l":11.7,"c":11.74,"v":628234},{"d":"2003-04-10","o":11.72,"h":11.81,"l":11.72,"c":11.81,"v":556798},{"d":"2003-04-11","o":11.81,"h":11.9,"l":11.61,"c":11.74,"v":631470},{"d":"2003-04-14","o":11.74,"h":11.92,"l":11.74,"c":11.92,"v":509755},{"d":"2003-04-15","o":11.92,"h":11.92,"l":11.75,"c":11.87,"v":512245},{"d":"2003-04-16","o":11.89,"h":11.92,"l":11.71,"c":11.72,"v":510253},{"d":"2003-04-17","o":11.72,"h":11.98,"l":11.68,"c":11.98,"v":479389},{"d":"2003-04-21","o":11.99,"h":12.09,"l":11.96,"c":12.03,"v":446285},{"d":"2003-04-22","o":11.87,"h":12.29,"l":11.59,"c":12.21,"v":1351798},{"d":"2003-04-23","o":12.21,"h":12.21,"l":11.89,"c":11.99,"v":757913},{"d":"2003-04-24","o":11.97,"h":12,"l":11.91,"c":11.94,"v":552318},{"d":"2003-04-25","o":11.94,"h":11.94,"l":11.51,"c":11.55,"v":978442},{"d":"2003-04-28","o":11.55,"h":11.77,"l":11.55,"c":11.77,"v":1250743},{"d":"2003-04-29","o":11.76,"h":11.76,"l":11.54,"c":11.66,"v":1195735},{"d":"2003-04-30","o":11.66,"h":11.99,"l":11.56,"c":11.91,"v":1029965},{"d":"2003-05-01","o":11.85,"h":11.9,"l":11.66,"c":11.87,"v":815659},{"d":"2003-05-02","o":11.87,"h":12.09,"l":11.86,"c":12.05,"v":737005},{"d":"2003-05-05","o":12.05,"h":12.1,"l":11.93,"c":12,"v":606081},{"d":"2003-05-06","o":12.02,"h":12.23,"l":12,"c":12.15,"v":786537},{"d":"2003-05-07","o":12.15,"h":12.36,"l":12.08,"c":12.35,"v":670796},{"d":"2003-05-08","o":12.35,"h":12.35,"l":12.2,"c":12.27,"v":1486455},{"d":"2003-05-09","o":12.27,"h":12.33,"l":12.21,"c":12.26,"v":1226101},{"d":"2003-05-12","o":12.26,"h":12.43,"l":12.17,"c":12.43,"v":1767468},{"d":"2003-05-13","o":12.42,"h":12.54,"l":12.35,"c":12.49,"v":2299127},{"d":"2003-05-14","o":12.47,"h":12.64,"l":12.42,"c":12.62,"v":4085511},{"d":"2003-05-15","o":12.61,"h":12.85,"l":12.61,"c":12.85,"v":1260948},{"d":"2003-05-16","o":12.85,"h":13.09,"l":12.82,"c":13.06,"v":1702753},{"d":"2003-05-19","o":13.06,"h":13.08,"l":12.92,"c":12.94,"v":1902374},{"d":"2003-05-20","o":12.94,"h":13.07,"l":12.93,"c":13.01,"v":1817248},{"d":"2003-05-21","o":13.01,"h":13.18,"l":12.99,"c":13.18,"v":1350553},{"d":"2003-05-22","o":13.16,"h":13.18,"l":12.82,"c":12.88,"v":1599208},{"d":"2003-05-23","o":12.91,"h":13.07,"l":12.86,"c":13.03,"v":921941},{"d":"2003-05-27","o":13.03,"h":13.11,"l":12.96,"c":13.04,"v":1116832},{"d":"2003-05-28","o":12.94,"h":12.94,"l":12.83,"c":12.85,"v":1332383},{"d":"2003-05-29","o":12.85,"h":12.97,"l":12.72,"c":12.76,"v":895806},{"d":"2003-05-30","o":12.8,"h":13.04,"l":12.8,"c":13.04,"v":865439},{"d":"2003-06-02","o":13.05,"h":13.21,"l":12.9,"c":13.06,"v":897797},{"d":"2003-06-03","o":13.08,"h":13.26,"l":13,"c":13.26,"v":617531},{"d":"2003-06-04","o":13.26,"h":13.34,"l":13.03,"c":13.2,"v":939862},{"d":"2003-06-05","o":13.16,"h":13.26,"l":13.01,"c":13.25,"v":416168},{"d":"2003-06-06","o":13.32,"h":13.44,"l":13.16,"c":13.22,"v":669054},{"d":"2003-06-09","o":13.02,"h":13.07,"l":12.66,"c":12.92,"v":1009057},{"d":"2003-06-10","o":13.02,"h":13.19,"l":12.94,"c":13.15,"v":387295},{"d":"2003-06-11","o":13.18,"h":13.6,"l":13.11,"c":13.6,"v":990638},{"d":"2003-06-12","o":13.56,"h":13.56,"l":13.14,"c":13.29,"v":548585},{"d":"2003-06-13","o":13.3,"h":13.37,"l":13.04,"c":13.14,"v":406709},{"d":"2003-06-16","o":13.25,"h":13.37,"l":13.14,"c":13.37,"v":452259},{"d":"2003-06-17","o":13.36,"h":13.41,"l":13.25,"c":13.37,"v":446036},{"d":"2003-06-18","o":13.34,"h":13.49,"l":13.27,"c":13.31,"v":431849},{"d":"2003-06-19","o":13.27,"h":13.31,"l":13.06,"c":13.21,"v":664574},{"d":"2003-06-20","o":13.21,"h":13.25,"l":13.11,"c":13.11,"v":915967},{"d":"2003-06-23","o":13.13,"h":13.15,"l":12.95,"c":13.01,"v":554060},{"d":"2003-06-24","o":12.07,"h":12.77,"l":12.06,"c":12.59,"v":2328746},{"d":"2003-06-25","o":12.59,"h":12.66,"l":12.35,"c":12.44,"v":1353789},{"d":"2003-06-26","o":12.36,"h":12.49,"l":12.28,"c":12.45,"v":945586},{"d":"2003-06-27","o":12.45,"h":12.58,"l":12.43,"c":12.46,"v":703652},{"d":"2003-06-30","o":12.49,"h":12.58,"l":12.28,"c":12.33,"v":793755},{"d":"2003-07-01","o":12.32,"h":12.64,"l":12.21,"c":12.64,"v":1040419},{"d":"2003-07-02","o":12.64,"h":12.64,"l":12.52,"c":12.56,"v":956040},{"d":"2003-07-03","o":12.56,"h":12.72,"l":12.5,"c":12.58,"v":325815},{"d":"2003-07-07","o":12.62,"h":12.71,"l":12.56,"c":12.65,"v":580693},{"d":"2003-07-08","o":12.62,"h":12.87,"l":12.56,"c":12.82,"v":1337361},{"d":"2003-07-09","o":12.6,"h":13,"l":12.6,"c":12.98,"v":818148},{"d":"2003-07-10","o":12.88,"h":12.88,"l":12.6,"c":12.62,"v":705892},{"d":"2003-07-11","o":12.62,"h":12.74,"l":12.52,"c":12.6,"v":1061576},{"d":"2003-07-14","o":12.7,"h":12.7,"l":12.5,"c":12.53,"v":671294},{"d":"2003-07-15","o":12.53,"h":12.58,"l":12.45,"c":12.48,"v":1022000},{"d":"2003-07-16","o":12.42,"h":12.52,"l":12.39,"c":12.45,"v":781808},{"d":"2003-07-17","o":12.46,"h":12.57,"l":12.41,"c":12.55,"v":853243},{"d":"2003-07-18","o":12.49,"h":12.62,"l":12.41,"c":12.43,"v":1008310},{"d":"2003-07-21","o":12.44,"h":12.48,"l":12.24,"c":12.27,"v":1075265},{"d":"2003-07-22","o":12.25,"h":12.71,"l":12.16,"c":12.47,"v":940857},{"d":"2003-07-23","o":12.59,"h":12.59,"l":12.38,"c":12.4,"v":688966},{"d":"2003-07-24","o":12.44,"h":12.59,"l":12.33,"c":12.37,"v":635203},{"d":"2003-07-25","o":12.37,"h":12.47,"l":12.29,"c":12.43,"v":931150},{"d":"2003-07-28","o":12.44,"h":12.57,"l":12.4,"c":12.51,"v":733769},{"d":"2003-07-29","o":12.51,"h":12.74,"l":12.41,"c":12.7,"v":1008061},{"d":"2003-07-30","o":12.75,"h":12.8,"l":12.64,"c":12.76,"v":639932},{"d":"2003-07-31","o":12.84,"h":13.39,"l":12.84,"c":13.17,"v":1428709},{"d":"2003-08-01","o":13.08,"h":13.11,"l":12.96,"c":12.97,"v":999599},{"d":"2003-08-04","o":12.92,"h":13.02,"l":12.75,"c":12.94,"v":1087462},{"d":"2003-08-05","o":12.9,"h":12.96,"l":12.8,"c":12.9,"v":1221372},{"d":"2003-08-06","o":12.96,"h":13.06,"l":12.86,"c":12.92,"v":539624},{"d":"2003-08-07","o":12.92,"h":13.12,"l":12.88,"c":13.05,"v":823872},{"d":"2003-08-08","o":13.1,"h":13.2,"l":12.99,"c":13.17,"v":773096},{"d":"2003-08-11","o":13.27,"h":13.28,"l":13.12,"c":13.21,"v":684486},{"d":"2003-08-12","o":13.22,"h":13.45,"l":13.15,"c":13.43,"v":814414},{"d":"2003-08-13","o":13.43,"h":13.46,"l":13.28,"c":13.42,"v":666067},{"d":"2003-08-14","o":13.38,"h":13.39,"l":13.31,"c":13.34,"v":733271},{"d":"2003-08-15","o":13.34,"h":13.37,"l":13.2,"c":13.34,"v":464206},{"d":"2003-08-18","o":13.36,"h":13.41,"l":13.33,"c":13.35,"v":858719},{"d":"2003-08-19","o":13.39,"h":13.42,"l":13.3,"c":13.38,"v":852745},{"d":"2003-08-20","o":13.38,"h":13.4,"l":13.24,"c":13.34,"v":1782651},{"d":"2003-08-21","o":13.26,"h":13.41,"l":13.21,"c":13.3,"v":773594},{"d":"2003-08-22","o":13.4,"h":13.4,"l":12.92,"c":13.13,"v":850505},{"d":"2003-08-25","o":13.17,"h":13.18,"l":13.02,"c":13.12,"v":598365},{"d":"2003-08-26","o":13.15,"h":13.17,"l":12.92,"c":13.15,"v":594632},{"d":"2003-08-27","o":13.26,"h":13.26,"l":13.16,"c":13.22,"v":1335619},{"d":"2003-08-28","o":13.23,"h":13.25,"l":13.07,"c":13.25,"v":383561},{"d":"2003-08-29","o":13.25,"h":13.32,"l":13.18,"c":13.28,"v":455743},{"d":"2003-09-02","o":13.32,"h":13.59,"l":13.28,"c":13.57,"v":891325},{"d":"2003-09-03","o":13.58,"h":13.8,"l":13.53,"c":13.79,"v":1456835},{"d":"2003-09-04","o":13.75,"h":13.75,"l":13.6,"c":13.7,"v":733271},{"d":"2003-09-05","o":13.7,"h":13.74,"l":13.57,"c":13.62,"v":595876},{"d":"2003-09-08","o":13.72,"h":13.86,"l":13.64,"c":13.81,"v":733520},{"d":"2003-09-09","o":13.73,"h":13.75,"l":13.63,"c":13.68,"v":582684},{"d":"2003-09-10","o":13.7,"h":13.76,"l":13.61,"c":13.71,"v":1060580},{"d":"2003-09-11","o":13.66,"h":13.67,"l":13.55,"c":13.59,"v":1122557},{"d":"2003-09-12","o":13.56,"h":13.62,"l":13.47,"c":13.58,"v":333531},{"d":"2003-09-15","o":13.56,"h":13.6,"l":13.49,"c":13.53,"v":351950},{"d":"2003-09-16","o":13.5,"h":13.67,"l":13.48,"c":13.63,"v":685980},{"d":"2003-09-17","o":13.66,"h":13.68,"l":13.56,"c":13.57,"v":599112},{"d":"2003-09-18","o":13.64,"h":13.66,"l":13.56,"c":13.66,"v":434835},{"d":"2003-09-19","o":13.66,"h":13.75,"l":13.58,"c":13.66,"v":596623},{"d":"2003-09-22","o":13.66,"h":13.7,"l":13.52,"c":13.56,"v":435333},{"d":"2003-09-23","o":13.57,"h":13.58,"l":13.48,"c":13.48,"v":778821},{"d":"2003-09-24","o":13.58,"h":13.59,"l":13.46,"c":13.51,"v":617780},{"d":"2003-09-25","o":13.47,"h":13.56,"l":13.32,"c":13.32,"v":397500},{"d":"2003-09-26","o":13.25,"h":13.42,"l":13.18,"c":13.33,"v":505275},{"d":"2003-09-29","o":13.3,"h":13.46,"l":13.3,"c":13.37,"v":403225},{"d":"2003-09-30","o":13.33,"h":13.34,"l":13.07,"c":13.2,"v":1500145},{"d":"2003-10-01","o":13.42,"h":13.62,"l":13.33,"c":13.61,"v":1314213},{"d":"2003-10-02","o":13.66,"h":14.31,"l":13.64,"c":14.23,"v":2890523},{"d":"2003-10-03","o":14.33,"h":14.56,"l":14.32,"c":14.34,"v":2547533},{"d":"2003-10-06","o":14.34,"h":14.4,"l":14.29,"c":14.36,"v":1056598},{"d":"2003-10-07","o":14.36,"h":14.38,"l":13.97,"c":14.33,"v":1238795},{"d":"2003-10-08","o":14.34,"h":14.38,"l":14.32,"c":14.34,"v":1070536},{"d":"2003-10-09","o":14.38,"h":14.42,"l":14.36,"c":14.38,"v":1484962},{"d":"2003-10-10","o":14.38,"h":14.44,"l":14.37,"c":14.38,"v":775336},{"d":"2003-10-13","o":14.38,"h":14.42,"l":14.33,"c":14.35,"v":1580043},{"d":"2003-10-14","o":14.35,"h":14.4,"l":14.32,"c":14.39,"v":1962359},{"d":"2003-10-15","o":14.5,"h":14.65,"l":14.48,"c":14.6,"v":880871},{"d":"2003-10-16","o":14.64,"h":14.82,"l":14.61,"c":14.77,"v":1037681},{"d":"2003-10-17","o":14.83,"h":14.95,"l":14.62,"c":14.66,"v":999350},{"d":"2003-10-20","o":14.72,"h":14.81,"l":14.65,"c":14.76,"v":527677},{"d":"2003-10-21","o":14.5,"h":14.6,"l":14.1,"c":14.54,"v":1819737},{"d":"2003-10-22","o":14.44,"h":14.44,"l":14.26,"c":14.35,"v":1442399},{"d":"2003-10-23","o":14.35,"h":14.37,"l":14.19,"c":14.3,"v":1179805},{"d":"2003-10-24","o":14.28,"h":14.36,"l":14.14,"c":14.33,"v":1441652},{"d":"2003-10-27","o":14.33,"h":14.54,"l":14.28,"c":14.48,"v":1348811},{"d":"2003-10-28","o":14.55,"h":14.65,"l":14.46,"c":14.62,"v":1486953},{"d":"2003-10-29","o":14.6,"h":14.73,"l":14.6,"c":14.73,"v":568248},{"d":"2003-10-30","o":14.71,"h":14.92,"l":14.71,"c":14.89,"v":1318694},{"d":"2003-10-31","o":14.9,"h":15.04,"l":14.84,"c":14.96,"v":1308737},{"d":"2003-11-03","o":15.01,"h":15.09,"l":14.91,"c":14.98,"v":702656},{"d":"2003-11-04","o":14.95,"h":14.95,"l":14.82,"c":14.85,"v":1077755},{"d":"2003-11-05","o":14.84,"h":14.89,"l":14.76,"c":14.85,"v":1479237},{"d":"2003-11-06","o":14.85,"h":15.16,"l":14.82,"c":15.15,"v":1683836},{"d":"2003-11-07","o":15.39,"h":15.44,"l":15.25,"c":15.35,"v":1075017},{"d":"2003-11-10","o":16.07,"h":16.11,"l":15.72,"c":15.76,"v":3488141},{"d":"2003-11-11","o":15.79,"h":15.81,"l":15.47,"c":15.51,"v":2660038},{"d":"2003-11-12","o":15.51,"h":15.7,"l":15.47,"c":15.69,"v":687971},{"d":"2003-11-13","o":15.69,"h":15.85,"l":15.66,"c":15.85,"v":586169},{"d":"2003-11-14","o":15.81,"h":15.97,"l":15.68,"c":15.71,"v":442302},{"d":"2003-11-17","o":15.61,"h":15.65,"l":15.4,"c":15.55,"v":1225604},{"d":"2003-11-18","o":15.61,"h":15.63,"l":15.46,"c":15.51,"v":576462},{"d":"2003-11-19","o":15.51,"h":15.64,"l":15.43,"c":15.54,"v":802716},{"d":"2003-11-20","o":15.51,"h":15.62,"l":15.33,"c":15.52,"v":864444},{"d":"2003-11-21","o":15.59,"h":15.72,"l":15.51,"c":15.59,"v":632216},{"d":"2003-11-24","o":15.69,"h":15.85,"l":15.64,"c":15.79,"v":736756},{"d":"2003-11-25","o":15.79,"h":15.87,"l":15.71,"c":15.79,"v":858719},{"d":"2003-11-26","o":15.79,"h":16.03,"l":15.79,"c":15.98,"v":575715},{"d":"2003-11-28","o":15.95,"h":15.98,"l":15.89,"c":15.97,"v":173735},{"d":"2003-12-01","o":16.01,"h":16.3,"l":16.01,"c":16.29,"v":777078},{"d":"2003-12-02","o":16.28,"h":16.34,"l":16.26,"c":16.31,"v":996861},{"d":"2003-12-03","o":16.29,"h":16.39,"l":16.23,"c":16.32,"v":981678},{"d":"2003-12-04","o":16.28,"h":16.42,"l":16.24,"c":16.4,"v":890579},{"d":"2003-12-05","o":16.35,"h":16.41,"l":16.3,"c":16.39,"v":500546},{"d":"2003-12-08","o":16.37,"h":16.63,"l":16.36,"c":16.59,"v":507018},{"d":"2003-12-09","o":16.31,"h":16.72,"l":16.31,"c":16.48,"v":999350},{"d":"2003-12-10","o":16.48,"h":16.52,"l":16.39,"c":16.47,"v":636199},{"d":"2003-12-11","o":16.43,"h":16.77,"l":16.43,"c":16.72,"v":710870},{"d":"2003-12-12","o":16.59,"h":16.81,"l":16.52,"c":16.77,"v":660342},{"d":"2003-12-15","o":16.87,"h":16.9,"l":16.71,"c":16.74,"v":740490},{"d":"2003-12-16","o":16.84,"h":16.87,"l":16.78,"c":16.79,"v":1313964},{"d":"2003-12-17","o":16.85,"h":16.99,"l":16.76,"c":16.98,"v":913976},{"d":"2003-12-18","o":16.95,"h":17.46,"l":16.91,"c":17.44,"v":1055353},{"d":"2003-12-19","o":17.46,"h":17.47,"l":17.36,"c":17.4,"v":1081488},{"d":"2003-12-22","o":17.3,"h":17.45,"l":17.3,"c":17.44,"v":580693},{"d":"2003-12-23","o":17.44,"h":17.48,"l":17.35,"c":17.46,"v":781061},{"d":"2003-12-24","o":17.39,"h":17.51,"l":17.39,"c":17.47,"v":302667},{"d":"2003-12-26","o":17.47,"h":17.58,"l":17.45,"c":17.58,"v":204350},{"d":"2003-12-29","o":17.58,"h":17.9,"l":17.54,"c":17.89,"v":790021},{"d":"2003-12-30","o":17.89,"h":17.89,"l":17.66,"c":17.76,"v":804956},{"d":"2003-12-31","o":17.76,"h":17.76,"l":17.57,"c":17.7,"v":700416},{"d":"2004-01-02","o":17.66,"h":17.78,"l":17.57,"c":17.65,"v":634705},{"d":"2004-01-05","o":17.84,"h":18.03,"l":17.72,"c":18.02,"v":1435679},{"d":"2004-01-06","o":18,"h":18,"l":17.79,"c":17.93,"v":620767},{"d":"2004-01-07","o":17.81,"h":17.88,"l":17.72,"c":17.81,"v":854736},{"d":"2004-01-08","o":17.79,"h":17.88,"l":17.79,"c":17.87,"v":692700},{"d":"2004-01-09","o":17.88,"h":17.91,"l":17.71,"c":17.81,"v":831837},{"d":"2004-01-12","o":17.79,"h":17.95,"l":17.78,"c":17.86,"v":366387},{"d":"2004-01-13","o":17.86,"h":18.24,"l":17.86,"c":18.19,"v":1322925},{"d":"2004-01-14","o":18.1,"h":18.19,"l":18.02,"c":18.19,"v":891076},{"d":"2004-01-15","o":18.14,"h":18.41,"l":18.14,"c":18.38,"v":917958},{"d":"2004-01-16","o":18.44,"h":18.57,"l":18.42,"c":18.48,"v":706887},{"d":"2004-01-20","o":18.38,"h":18.68,"l":18.38,"c":18.68,"v":656609},{"d":"2004-01-21","o":18.64,"h":18.84,"l":18.52,"c":18.76,"v":552069},{"d":"2004-01-22","o":18.74,"h":18.74,"l":18.47,"c":18.58,"v":845029},{"d":"2004-01-23","o":18.56,"h":18.72,"l":18.46,"c":18.65,"v":849509},{"d":"2004-01-26","o":18.98,"h":19.17,"l":18.68,"c":19.11,"v":2033546},{"d":"2004-01-27","o":19.03,"h":19.28,"l":18.97,"c":19.08,"v":1019511},{"d":"2004-01-28","o":18.8,"h":19.26,"l":18.8,"c":18.94,"v":1518066},{"d":"2004-01-29","o":18.94,"h":19.03,"l":18.63,"c":18.72,"v":1034196},{"d":"2004-01-30","o":18.4,"h":18.68,"l":18.4,"c":18.61,"v":849012},{"d":"2004-02-02","o":18.48,"h":18.56,"l":18.34,"c":18.37,"v":1612151},{"d":"2004-02-03","o":18.38,"h":18.48,"l":18.26,"c":18.3,"v":824121},{"d":"2004-02-04","o":18.22,"h":18.25,"l":18.04,"c":18.1,"v":752686},{"d":"2004-02-05","o":18.16,"h":18.35,"l":18.12,"c":18.18,"v":767371},{"d":"2004-02-06","o":18.2,"h":18.27,"l":18.04,"c":18.27,"v":769611},{"d":"2004-02-09","o":18.27,"h":18.57,"l":18.24,"c":18.55,"v":829597},{"d":"2004-02-10","o":18.53,"h":18.63,"l":18.43,"c":18.55,"v":1177565},{"d":"2004-02-11","o":18.44,"h":18.88,"l":18.44,"c":18.84,"v":836566},{"d":"2004-02-12","o":18.84,"h":18.86,"l":18.69,"c":18.77,"v":324820},{"d":"2004-02-13","o":18.74,"h":18.83,"l":18.6,"c":18.64,"v":521952},{"d":"2004-02-17","o":18.74,"h":18.99,"l":18.74,"c":18.96,"v":849261},{"d":"2004-02-18","o":18.96,"h":19.06,"l":18.8,"c":19,"v":862950},{"d":"2004-02-19","o":18.94,"h":19.1,"l":18.75,"c":18.8,"v":1127038},{"d":"2004-02-20","o":18.92,"h":18.94,"l":18.68,"c":18.83,"v":602597},{"d":"2004-02-23","o":18.78,"h":18.84,"l":18.67,"c":18.8,"v":821881},{"d":"2004-02-24","o":18.81,"h":18.98,"l":18.72,"c":18.83,"v":480634},{"d":"2004-02-25","o":18.88,"h":19.03,"l":18.73,"c":19,"v":667063},{"d":"2004-02-26","o":18.98,"h":19.17,"l":18.96,"c":19.12,"v":824370},{"d":"2004-02-27","o":19.08,"h":19.25,"l":19.04,"c":19.25,"v":1203949},{"d":"2004-03-01","o":19.25,"h":19.8,"l":19.25,"c":19.71,"v":990887},{"d":"2004-03-02","o":19.61,"h":19.74,"l":19.49,"c":19.63,"v":1126291},{"d":"2004-03-03","o":19.59,"h":19.86,"l":19.55,"c":19.75,"v":1072279},{"d":"2004-03-04","o":19.77,"h":19.84,"l":19.63,"c":19.75,"v":422390},{"d":"2004-03-05","o":19.54,"h":19.75,"l":19.54,"c":19.69,"v":1155164},{"d":"2004-03-08","o":19.65,"h":19.8,"l":19.56,"c":19.59,"v":515729},{"d":"2004-03-09","o":19.57,"h":19.61,"l":19.38,"c":19.44,"v":618278},{"d":"2004-03-10","o":19.61,"h":19.61,"l":19.12,"c":19.23,"v":993376},{"d":"2004-03-11","o":19.23,"h":19.23,"l":18.82,"c":18.88,"v":1316453},{"d":"2004-03-12","o":18.86,"h":19.02,"l":18.85,"c":19.01,"v":764633},{"d":"2004-03-15","o":19.01,"h":19.04,"l":18.55,"c":18.59,"v":860212},{"d":"2004-03-16","o":18.59,"h":18.78,"l":18.44,"c":18.7,"v":1055104},{"d":"2004-03-17","o":18.7,"h":18.79,"l":18.62,"c":18.72,"v":759157},{"d":"2004-03-18","o":18.72,"h":18.81,"l":18.54,"c":18.77,"v":775834},{"d":"2004-03-19","o":20.61,"h":20.97,"l":19.23,"c":19.55,"v":6902358},{"d":"2004-03-22","o":19.49,"h":19.67,"l":19.35,"c":19.6,"v":2022096},{"d":"2004-03-23","o":19.44,"h":19.53,"l":18.98,"c":19.15,"v":2128130},{"d":"2004-03-24","o":19.18,"h":19.21,"l":18.74,"c":18.8,"v":1384902},{"d":"2004-03-25","o":18.76,"h":18.86,"l":18.44,"c":18.51,"v":1655212},{"d":"2004-03-26","o":18.52,"h":18.6,"l":18.37,"c":18.48,"v":1130024},{"d":"2004-03-29","o":18.48,"h":18.95,"l":18.48,"c":18.57,"v":1439910},{"d":"2004-03-30","o":18.58,"h":18.71,"l":18.45,"c":18.6,"v":1206189},{"d":"2004-03-31","o":18.61,"h":18.79,"l":18.54,"c":18.68,"v":1957132},{"d":"2004-04-01","o":18.68,"h":18.94,"l":18.61,"c":18.65,"v":1171591},{"d":"2004-04-02","o":18.65,"h":18.84,"l":18.62,"c":18.66,"v":1375195},{"d":"2004-04-05","o":18.65,"h":18.82,"l":18.65,"c":18.79,"v":1386396},{"d":"2004-04-06","o":18.78,"h":18.87,"l":18.73,"c":18.8,"v":949818},{"d":"2004-04-07","o":18.72,"h":18.77,"l":18.55,"c":18.57,"v":886845},{"d":"2004-04-08","o":18.59,"h":18.74,"l":18.54,"c":18.61,"v":740738},{"d":"2004-04-12","o":18.58,"h":18.83,"l":18.58,"c":18.76,"v":692700},{"d":"2004-04-13","o":18.82,"h":19.01,"l":18.59,"c":18.67,"v":851252},{"d":"2004-04-14","o":18.65,"h":18.65,"l":18.36,"c":18.36,"v":891076},{"d":"2004-04-15","o":18.4,"h":18.45,"l":18.24,"c":18.31,"v":608819},{"d":"2004-04-16","o":18.32,"h":18.32,"l":18.2,"c":18.26,"v":969481},{"d":"2004-04-19","o":18.26,"h":18.31,"l":18.22,"c":18.29,"v":681499},{"d":"2004-04-20","o":18.48,"h":18.5,"l":18.3,"c":18.38,"v":1377933},{"d":"2004-04-21","o":18.36,"h":18.56,"l":18.36,"c":18.44,"v":1975800},{"d":"2004-04-22","o":18.46,"h":19.16,"l":18.41,"c":19.06,"v":1892169},{"d":"2004-04-23","o":19.04,"h":19.34,"l":18.92,"c":19.33,"v":2023341},{"d":"2004-04-26","o":19.36,"h":20.17,"l":19.32,"c":19.65,"v":4798870},{"d":"2004-04-27","o":19.59,"h":19.7,"l":19.44,"c":19.55,"v":1947923},{"d":"2004-04-28","o":19.51,"h":19.59,"l":19.38,"c":19.38,"v":2227940},{"d":"2004-04-29","o":19.39,"h":19.51,"l":19.16,"c":19.28,"v":1592737},{"d":"2004-04-30","o":19.24,"h":19.47,"l":19.04,"c":19.24,"v":1980281},{"d":"2004-05-03","o":19.2,"h":19.25,"l":19.06,"c":19.16,"v":899539},{"d":"2004-05-04","o":19.16,"h":19.36,"l":19.15,"c":19.36,"v":1941949},{"d":"2004-05-05","o":19.36,"h":19.63,"l":19.36,"c":19.53,"v":1511096},{"d":"2004-05-06","o":19.47,"h":19.48,"l":19.17,"c":19.38,"v":866435},{"d":"2004-05-07","o":19.36,"h":19.43,"l":18.63,"c":18.65,"v":1397347},{"d":"2004-05-10","o":18.48,"h":18.48,"l":17.87,"c":18.26,"v":1691552},{"d":"2004-05-11","o":18.23,"h":18.62,"l":18.22,"c":18.62,"v":982424},{"d":"2004-05-12","o":18.48,"h":18.49,"l":17.89,"c":18.26,"v":2008905},{"d":"2004-05-13","o":18.24,"h":18.47,"l":18.21,"c":18.38,"v":899290},{"d":"2004-05-14","o":18.34,"h":18.48,"l":18.18,"c":18.39,"v":842291},{"d":"2004-05-17","o":18.2,"h":18.23,"l":17.99,"c":18.1,"v":760900},{"d":"2004-05-18","o":18.14,"h":18.16,"l":17.82,"c":17.94,"v":1090200},{"d":"2004-05-19","o":18.18,"h":18.27,"l":17.87,"c":17.87,"v":958281},{"d":"2004-05-20","o":17.9,"h":17.99,"l":17.78,"c":17.83,"v":550825},{"d":"2004-05-21","o":17.96,"h":18.02,"l":17.81,"c":17.86,"v":687224},{"d":"2004-05-24","o":17.96,"h":18.18,"l":17.9,"c":18.08,"v":1052117},{"d":"2004-05-25","o":18.1,"h":18.55,"l":17.9,"c":18.54,"v":1579296},{"d":"2004-05-26","o":18.42,"h":18.93,"l":18.42,"c":18.77,"v":1128531},{"d":"2004-05-27","o":18.77,"h":19.28,"l":18.76,"c":19,"v":1804057},{"d":"2004-05-28","o":18.8,"h":19.04,"l":18.77,"c":18.94,"v":805951},{"d":"2004-06-01","o":18.9,"h":19.21,"l":18.82,"c":19.18,"v":1202207},{"d":"2004-06-02","o":19.18,"h":19.41,"l":19.18,"c":19.24,"v":839304},{"d":"2004-06-03","o":19.1,"h":19.18,"l":18.96,"c":18.98,"v":676023},{"d":"2004-06-04","o":19,"h":19.23,"l":19,"c":19.18,"v":1029218},{"d":"2004-06-07","o":19.16,"h":19.75,"l":19.14,"c":19.69,"v":2882309},{"d":"2004-06-08","o":19.79,"h":20.42,"l":19.77,"c":20.33,"v":3674819},{"d":"2004-06-09","o":20.08,"h":20.65,"l":20.08,"c":20.47,"v":2439509},{"d":"2004-06-10","o":20.45,"h":20.59,"l":20.41,"c":20.59,"v":1306000},{"d":"2004-06-14","o":20.53,"h":20.56,"l":20.41,"c":20.45,"v":1379924},{"d":"2004-06-15","o":20.5,"h":20.66,"l":20.49,"c":20.61,"v":1384155},{"d":"2004-06-16","o":20.61,"h":20.91,"l":20.61,"c":20.89,"v":1130024},{"d":"2004-06-17","o":20.87,"h":21.03,"l":20.78,"c":20.99,"v":1178063},{"d":"2004-06-18","o":21.01,"h":21.43,"l":21.01,"c":21.07,"v":2769057},{"d":"2004-06-21","o":21.03,"h":21.1,"l":20.87,"c":20.89,"v":1796092},{"d":"2004-06-22","o":20.93,"h":21.14,"l":20.9,"c":21.1,"v":1470774},{"d":"2004-06-23","o":21.05,"h":21.09,"l":20.75,"c":21.07,"v":1817995},{"d":"2004-06-24","o":21.15,"h":21.18,"l":20.78,"c":20.82,"v":1179058},{"d":"2004-06-25","o":20.82,"h":20.95,"l":20.71,"c":20.71,"v":1536485},{"d":"2004-06-28","o":20.79,"h":20.9,"l":20.64,"c":20.7,"v":779070},{"d":"2004-06-29","o":20.67,"h":20.95,"l":20.56,"c":20.78,"v":1377684},{"d":"2004-06-30","o":21.08,"h":21.23,"l":20.73,"c":21.22,"v":1158399},{"d":"2004-07-01","o":21.22,"h":21.29,"l":21.05,"c":21.22,"v":953302},{"d":"2004-07-02","o":21.19,"h":21.46,"l":21.15,"c":21.42,"v":903522},{"d":"2004-07-06","o":21.46,"h":21.58,"l":21.28,"c":21.31,"v":1026729},{"d":"2004-07-07","o":21.31,"h":21.55,"l":21.31,"c":21.49,"v":886845},{"d":"2004-07-08","o":21.37,"h":21.46,"l":21.23,"c":21.27,"v":1098414},{"d":"2004-07-09","o":21.33,"h":21.39,"l":21.17,"c":21.2,"v":857474},{"d":"2004-07-12","o":21.19,"h":21.3,"l":21.08,"c":21.23,"v":709128},{"d":"2004-07-13","o":21.21,"h":21.21,"l":21.06,"c":21.11,"v":920198},{"d":"2004-07-14","o":21.09,"h":21.25,"l":21.03,"c":21.23,"v":1088706},{"d":"2004-07-15","o":21.23,"h":21.29,"l":21.11,"c":21.19,"v":1201709},{"d":"2004-07-16","o":21.35,"h":21.41,"l":21.27,"c":21.32,"v":1259454},{"d":"2004-07-19","o":21.35,"h":21.36,"l":21.18,"c":21.25,"v":904766},{"d":"2004-07-20","o":21.23,"h":21.45,"l":21.12,"c":21.39,"v":951560},{"d":"2004-07-21","o":21.39,"h":21.44,"l":20.73,"c":20.73,"v":1155413},{"d":"2004-07-22","o":20.74,"h":21.08,"l":20.74,"c":20.9,"v":1338606},{"d":"2004-07-23","o":20.94,"h":20.97,"l":20.63,"c":20.91,"v":1021751},{"d":"2004-07-26","o":21.63,"h":21.63,"l":20.75,"c":20.92,"v":2609012},{"d":"2004-07-27","o":20.99,"h":21.2,"l":20.9,"c":21.09,"v":1094680},{"d":"2004-07-28","o":21.05,"h":21.1,"l":20.86,"c":21.03,"v":612802},{"d":"2004-07-29","o":20.99,"h":21.14,"l":20.9,"c":21.01,"v":916962},{"d":"2004-07-30","o":21.06,"h":21.12,"l":20.89,"c":21,"v":577706},{"d":"2004-08-02","o":20.97,"h":20.98,"l":20.68,"c":20.82,"v":1119321},{"d":"2004-08-03","o":20.9,"h":21.05,"l":20.8,"c":21.04,"v":1127535},{"d":"2004-08-04","o":21.03,"h":21.07,"l":20.8,"c":20.91,"v":967988},{"d":"2004-08-05","o":20.95,"h":20.96,"l":20.32,"c":20.37,"v":1354536},{"d":"2004-08-06","o":20.37,"h":20.37,"l":19.8,"c":19.82,"v":1816502},{"d":"2004-08-09","o":19.87,"h":20.33,"l":19.87,"c":20.11,"v":861208},{"d":"2004-08-10","o":20.23,"h":20.24,"l":20.04,"c":20.14,"v":911984},{"d":"2004-08-11","o":20.13,"h":20.13,"l":19.79,"c":19.98,"v":1480232},{"d":"2004-08-12","o":20.08,"h":20.08,"l":19.71,"c":19.75,"v":872658},{"d":"2004-08-13","o":19.76,"h":19.8,"l":19.45,"c":19.71,"v":1270904},{"d":"2004-08-16","o":19.69,"h":20.08,"l":19.69,"c":20.06,"v":920198},{"d":"2004-08-17","o":20.09,"h":20.14,"l":19.91,"c":19.93,"v":1097667},{"d":"2004-08-18","o":19.93,"h":20.08,"l":19.65,"c":20.05,"v":1167858},{"d":"2004-08-19","o":19.91,"h":20.01,"l":19.89,"c":19.98,"v":479140},{"d":"2004-08-20","o":20,"h":20.39,"l":19.98,"c":20.36,"v":914225},{"d":"2004-08-23","o":20.33,"h":20.37,"l":20.03,"c":20.04,"v":746961},{"d":"2004-08-24","o":20.1,"h":20.32,"l":20.1,"c":20.21,"v":713110},{"d":"2004-08-25","o":20.25,"h":20.64,"l":20.24,"c":20.61,"v":1014284},{"d":"2004-08-26","o":20.61,"h":20.61,"l":20.47,"c":20.52,"v":621513},{"d":"2004-08-27","o":20.57,"h":20.67,"l":20.55,"c":20.63,"v":629478},{"d":"2004-08-30","o":20.63,"h":20.65,"l":20.22,"c":20.23,"v":700167},{"d":"2004-08-31","o":20.21,"h":20.72,"l":20.21,"c":20.66,"v":998852},{"d":"2004-09-01","o":20.65,"h":21.18,"l":20.65,"c":21,"v":1413028},{"d":"2004-09-02","o":20.98,"h":21.08,"l":20.88,"c":21.02,"v":1104387},{"d":"2004-09-03","o":21.05,"h":21.28,"l":21.05,"c":21.12,"v":823872},{"d":"2004-09-07","o":21.04,"h":21.12,"l":20.92,"c":21.09,"v":1217639},{"d":"2004-09-08","o":21.05,"h":21.05,"l":20.76,"c":20.84,"v":1293803},{"d":"2004-09-09","o":20.89,"h":21.17,"l":20.89,"c":21.12,"v":1758507},{"d":"2004-09-10","o":21.24,"h":21.24,"l":20.9,"c":20.95,"v":795746},{"d":"2004-09-13","o":21.03,"h":21.14,"l":20.95,"c":21,"v":987153},{"d":"2004-09-14","o":21,"h":21.18,"l":20.86,"c":21.15,"v":1657950},{"d":"2004-09-15","o":21.11,"h":21.95,"l":21.11,"c":21.82,"v":5717077},{"d":"2004-09-16","o":21.78,"h":22.09,"l":21.72,"c":22.02,"v":1933984},{"d":"2004-09-17","o":22.09,"h":22.31,"l":22.01,"c":22.04,"v":2123151},{"d":"2004-09-20","o":21.94,"h":21.94,"l":21.76,"c":21.87,"v":1447128},{"d":"2004-09-21","o":21.7,"h":22.19,"l":21.7,"c":22.19,"v":1540218},{"d":"2004-09-22","o":22.12,"h":22.14,"l":21.88,"c":22.08,"v":1490437},{"d":"2004-09-23","o":22,"h":22,"l":21.69,"c":21.85,"v":1388885},{"d":"2004-09-24","o":21.74,"h":22.23,"l":21.71,"c":22.06,"v":1794100},{"d":"2004-09-27","o":22,"h":22.18,"l":21.85,"c":22.12,"v":1395107},{"d":"2004-09-28","o":22.32,"h":22.78,"l":22.27,"c":22.74,"v":2197574},{"d":"2004-09-29","o":22.66,"h":22.66,"l":22.33,"c":22.44,"v":1105632},{"d":"2004-09-30","o":22.38,"h":22.63,"l":22.32,"c":22.53,"v":1510848},{"d":"2004-10-01","o":22.51,"h":22.57,"l":22.41,"c":22.5,"v":920198},{"d":"2004-10-04","o":22.54,"h":22.68,"l":22.39,"c":22.39,"v":1412530},{"d":"2004-10-05","o":22.43,"h":22.57,"l":22.12,"c":22.47,"v":1305004},{"d":"2004-10-06","o":22.5,"h":23.15,"l":22.5,"c":23.11,"v":2009402},{"d":"2004-10-07","o":23.18,"h":23.23,"l":22.58,"c":22.79,"v":1625592},{"d":"2004-10-08","o":22.72,"h":22.73,"l":22.24,"c":22.35,"v":1594728},{"d":"2004-10-11","o":22.42,"h":22.67,"l":22.17,"c":22.25,"v":1556646},{"d":"2004-10-12","o":22.24,"h":22.28,"l":22.02,"c":22.25,"v":1371959},{"d":"2004-10-13","o":22.25,"h":22.25,"l":21.61,"c":22,"v":2263284},{"d":"2004-10-14","o":21.96,"h":22.19,"l":21.88,"c":22.05,"v":952058},{"d":"2004-10-15","o":22.1,"h":22.31,"l":21.95,"c":22.1,"v":774092},{"d":"2004-10-18","o":22.08,"h":22.37,"l":22,"c":22.23,"v":1119321},{"d":"2004-10-19","o":22.23,"h":22.7,"l":21.95,"c":21.99,"v":1379177},{"d":"2004-10-20","o":21.96,"h":22.37,"l":21.95,"c":22.34,"v":1578798},{"d":"2004-10-21","o":22.14,"h":22.61,"l":22.04,"c":22.37,"v":1299528},{"d":"2004-10-22","o":22.4,"h":22.9,"l":22.4,"c":22.64,"v":1279616},{"d":"2004-10-25","o":22.9,"h":22.9,"l":21.98,"c":22.08,"v":5180689},{"d":"2004-10-26","o":22.18,"h":22.64,"l":21.9,"c":22.56,"v":2233914},{"d":"2004-10-27","o":22.58,"h":23.07,"l":22.57,"c":22.92,"v":2055698},{"d":"2004-10-28","o":22.84,"h":22.97,"l":22.53,"c":22.76,"v":1138985},{"d":"2004-10-29","o":22.94,"h":23.26,"l":22.94,"c":23.15,"v":1509105},{"d":"2004-11-01","o":23.23,"h":23.35,"l":22.86,"c":22.98,"v":1200713},{"d":"2004-11-02","o":22.98,"h":23.18,"l":22.76,"c":22.84,"v":1311475},{"d":"2004-11-03","o":23.08,"h":23.18,"l":22.86,"c":22.93,"v":1071283},{"d":"2004-11-04","o":22.94,"h":23.38,"l":22.88,"c":23.33,"v":975455},{"d":"2004-11-05","o":23.41,"h":23.78,"l":23.39,"c":23.47,"v":1679853},{"d":"2004-11-08","o":23.4,"h":23.41,"l":23.01,"c":23.03,"v":1061327},{"d":"2004-11-09","o":23.03,"h":23.14,"l":22.9,"c":22.95,"v":1154168},{"d":"2004-11-10","o":22.9,"h":23.1,"l":22.86,"c":22.93,"v":1266175},{"d":"2004-11-11","o":23.02,"h":23.15,"l":22.98,"c":23.09,"v":888836},{"d":"2004-11-12","o":23.21,"h":23.29,"l":23.04,"c":23.23,"v":720577},{"d":"2004-11-15","o":23.27,"h":23.42,"l":23.17,"c":23.31,"v":1666413},{"d":"2004-11-16","o":23.33,"h":23.43,"l":22.9,"c":22.92,"v":997607},{"d":"2004-11-17","o":22.9,"h":23.32,"l":22.9,"c":23.11,"v":730782},{"d":"2004-11-18","o":23.1,"h":23.5,"l":23.08,"c":23.27,"v":1099907},{"d":"2004-11-19","o":23.29,"h":23.38,"l":23.06,"c":23.18,"v":702158},{"d":"2004-11-22","o":23.22,"h":23.83,"l":23.18,"c":23.83,"v":1123553},{"d":"2004-11-23","o":23.74,"h":23.97,"l":23.56,"c":23.74,"v":1204198},{"d":"2004-11-24","o":23.74,"h":23.82,"l":23.55,"c":23.63,"v":694940},{"d":"2004-11-26","o":23.58,"h":24.01,"l":23.58,"c":23.93,"v":345230},{"d":"2004-11-29","o":23.93,"h":24.16,"l":23.71,"c":24.05,"v":1106130},{"d":"2004-11-30","o":24.01,"h":24.05,"l":23.76,"c":23.76,"v":698176},{"d":"2004-12-01","o":23.72,"h":23.82,"l":23.3,"c":23.45,"v":1028472},{"d":"2004-12-02","o":23.48,"h":23.5,"l":22.95,"c":22.99,"v":1913325},{"d":"2004-12-03","o":23.03,"h":23.31,"l":22.96,"c":23.28,"v":1596968},{"d":"2004-12-06","o":23.33,"h":23.72,"l":23.33,"c":23.58,"v":1028720},{"d":"2004-12-07","o":23.66,"h":23.66,"l":23.06,"c":23.31,"v":1491433},{"d":"2004-12-08","o":23.32,"h":23.42,"l":22.99,"c":23.2,"v":1228590},{"d":"2004-12-09","o":23.24,"h":23.29,"l":23.02,"c":23.26,"v":864942},{"d":"2004-12-10","o":23.27,"h":23.56,"l":23.1,"c":23.48,"v":885103},{"d":"2004-12-13","o":23.48,"h":23.62,"l":23.31,"c":23.62,"v":678264},{"d":"2004-12-14","o":23.7,"h":23.87,"l":23.43,"c":23.54,"v":789026},{"d":"2004-12-15","o":23.3,"h":23.39,"l":22.61,"c":23.39,"v":3424173},{"d":"2004-12-16","o":23.39,"h":23.45,"l":23.1,"c":23.13,"v":1423233},{"d":"2004-12-17","o":23.03,"h":23.27,"l":22.83,"c":23.18,"v":1902623},{"d":"2004-12-20","o":22.4,"h":22.8,"l":22.37,"c":22.77,"v":2969923},{"d":"2004-12-21","o":23.1,"h":24.11,"l":23.1,"c":23.93,"v":4215688},{"d":"2004-12-22","o":24.11,"h":24.17,"l":23.46,"c":23.49,"v":2919396},{"d":"2004-12-23","o":23.6,"h":23.68,"l":23.36,"c":23.59,"v":1219879},{"d":"2004-12-27","o":23.65,"h":23.8,"l":23.25,"c":23.4,"v":1390378},{"d":"2004-12-28","o":23.46,"h":23.66,"l":23.42,"c":23.58,"v":947578},{"d":"2004-12-29","o":23.64,"h":23.78,"l":23.52,"c":23.56,"v":729787},{"d":"2004-12-30","o":23.58,"h":23.6,"l":23.32,"c":23.34,"v":650884},{"d":"2004-12-31","o":23.37,"h":23.58,"l":23.32,"c":23.45,"v":545100},{"d":"2005-01-03","o":23.48,"h":23.64,"l":23.02,"c":23.13,"v":1646251},{"d":"2005-01-04","o":23.1,"h":23.11,"l":22.43,"c":22.46,"v":1891422},{"d":"2005-01-05","o":22.5,"h":22.66,"l":21.99,"c":22.19,"v":2170194},{"d":"2005-01-06","o":22,"h":22.6,"l":21.98,"c":22.44,"v":2100750},{"d":"2005-01-07","o":22.38,"h":22.48,"l":22.12,"c":22.22,"v":1326410},{"d":"2005-01-10","o":22.27,"h":22.63,"l":22.21,"c":22.37,"v":1783397},{"d":"2005-01-11","o":22.37,"h":22.76,"l":22.37,"c":22.57,"v":2344925},{"d":"2005-01-12","o":22.62,"h":22.98,"l":22.53,"c":22.94,"v":1839401},{"d":"2005-01-13","o":22.99,"h":23.12,"l":22.81,"c":22.94,"v":1418504},{"d":"2005-01-14","o":23,"h":23.18,"l":22.92,"c":23.12,"v":1000096},{"d":"2005-01-18","o":23.3,"h":23.68,"l":23.3,"c":23.68,"v":1544947},{"d":"2005-01-19","o":23.62,"h":23.62,"l":23.27,"c":23.3,"v":988149},{"d":"2005-01-20","o":23.22,"h":23.29,"l":22.93,"c":23.14,"v":1300524},{"d":"2005-01-21","o":23.18,"h":23.5,"l":23.17,"c":23.19,"v":1120815},{"d":"2005-01-24","o":23.26,"h":23.33,"l":22.6,"c":22.76,"v":1760249},{"d":"2005-01-25","o":23.18,"h":23.24,"l":22.8,"c":23.17,"v":2167456},{"d":"2005-01-26","o":23.44,"h":23.9,"l":23.38,"c":23.81,"v":2142815},{"d":"2005-01-27","o":23.81,"h":24.38,"l":23.79,"c":24.37,"v":3445828},{"d":"2005-01-28","o":24.29,"h":24.29,"l":24.01,"c":24.09,"v":2316799},{"d":"2005-01-31","o":24.15,"h":24.67,"l":24.09,"c":24.66,"v":2174177},{"d":"2005-02-01","o":24.69,"h":24.84,"l":24.49,"c":24.72,"v":2152522},{"d":"2005-02-02","o":24.76,"h":24.98,"l":24.72,"c":24.91,"v":1673880},{"d":"2005-02-03","o":24.57,"h":24.77,"l":24.38,"c":24.71,"v":2145304},{"d":"2005-02-04","o":24.75,"h":24.93,"l":24.66,"c":24.9,"v":1086715},{"d":"2005-02-07","o":24.9,"h":25.03,"l":24.64,"c":24.77,"v":1008061},{"d":"2005-02-08","o":24.73,"h":24.84,"l":24.55,"c":24.74,"v":982424},{"d":"2005-02-09","o":24.57,"h":24.64,"l":24.27,"c":24.49,"v":1636295},{"d":"2005-02-10","o":24.83,"h":25.13,"l":24.79,"c":25.13,"v":2469626},{"d":"2005-02-11","o":25.13,"h":25.56,"l":25.11,"c":25.5,"v":2812616},{"d":"2005-02-14","o":25.99,"h":26.01,"l":25.46,"c":25.55,"v":1665168},{"d":"2005-02-15","o":25.55,"h":25.71,"l":25.4,"c":25.69,"v":1516075},{"d":"2005-02-16","o":25.58,"h":25.76,"l":25.33,"c":25.75,"v":1255223},{"d":"2005-02-17","o":25.69,"h":25.73,"l":25.47,"c":25.52,"v":1365488},{"d":"2005-02-18","o":25.59,"h":25.75,"l":25.52,"c":25.62,"v":889334},{"d":"2005-02-22","o":25.71,"h":25.75,"l":25.16,"c":25.16,"v":1294301},{"d":"2005-02-23","o":25.16,"h":25.33,"l":24.88,"c":25.27,"v":1652972},{"d":"2005-02-24","o":25.31,"h":25.46,"l":25.16,"c":25.36,"v":1448622},{"d":"2005-02-25","o":25.36,"h":25.91,"l":25.3,"c":25.91,"v":4291355},{"d":"2005-02-28","o":25.97,"h":26.32,"l":25.7,"c":26.23,"v":3335314},{"d":"2005-03-01","o":26.11,"h":26.35,"l":25.66,"c":25.86,"v":3352986},{"d":"2005-03-02","o":25.86,"h":26,"l":25.8,"c":25.91,"v":1504376},{"d":"2005-03-03","o":26.13,"h":26.52,"l":26.13,"c":26.44,"v":3083921},{"d":"2005-03-04","o":26.44,"h":27.03,"l":26.31,"c":26.79,"v":2690155},{"d":"2005-03-07","o":26.64,"h":26.91,"l":26.31,"c":26.38,"v":1538476},{"d":"2005-03-08","o":26.35,"h":26.62,"l":26.34,"c":26.53,"v":3288769},{"d":"2005-03-09","o":26.6,"h":27.39,"l":26.42,"c":26.44,"v":5567237},{"d":"2005-03-10","o":26.62,"h":26.62,"l":25.72,"c":26.13,"v":4260242},{"d":"2005-03-11","o":26.7,"h":27.14,"l":26.67,"c":26.89,"v":3262136},{"d":"2005-03-14","o":26.94,"h":27.21,"l":26.84,"c":27.12,"v":3742023},{"d":"2005-03-15","o":27.08,"h":27.12,"l":26.67,"c":26.76,"v":2471866},{"d":"2005-03-16","o":26.66,"h":26.69,"l":26.27,"c":26.36,"v":2122654},{"d":"2005-03-17","o":26.44,"h":27.25,"l":26.41,"c":27.23,"v":3891366},{"d":"2005-03-18","o":27.41,"h":27.66,"l":26.72,"c":26.99,"v":3224552},{"d":"2005-03-21","o":26.84,"h":27.05,"l":26.69,"c":26.79,"v":1271402},{"d":"2005-03-22","o":26.74,"h":27.25,"l":26.72,"c":26.85,"v":1754774},{"d":"2005-03-23","o":26.85,"h":26.85,"l":26.21,"c":26.46,"v":2164718},{"d":"2005-03-24","o":26.62,"h":26.83,"l":26.52,"c":26.71,"v":1519310},{"d":"2005-03-28","o":26.68,"h":26.78,"l":26.48,"c":26.55,"v":1534742},{"d":"2005-03-29","o":26.34,"h":26.81,"l":25.58,"c":25.78,"v":2629173},{"d":"2005-03-30","o":25.83,"h":26.46,"l":25.74,"c":26.44,"v":2499245},{"d":"2005-03-31","o":26.57,"h":27.25,"l":26.57,"c":27.11,"v":2347165},{"d":"2005-04-01","o":27.18,"h":27.69,"l":27.18,"c":27.67,"v":2787725},{"d":"2005-04-04","o":27.67,"h":27.92,"l":27.36,"c":27.59,"v":2096519},{"d":"2005-04-05","o":27.53,"h":27.75,"l":27.31,"c":27.4,"v":1505372},{"d":"2005-04-06","o":27.43,"h":27.78,"l":27.39,"c":27.66,"v":2423330},{"d":"2005-04-07","o":27.79,"h":28.08,"l":27.2,"c":27.52,"v":2411880},{"d":"2005-04-08","o":27.22,"h":27.64,"l":27.13,"c":27.16,"v":2039769},{"d":"2005-04-11","o":27.14,"h":27.14,"l":26.72,"c":26.79,"v":2446976},{"d":"2005-04-12","o":26.79,"h":26.79,"l":26.32,"c":26.58,"v":2306345},{"d":"2005-04-13","o":26.13,"h":26.75,"l":25.24,"c":25.43,"v":4018307},{"d":"2005-04-14","o":25.5,"h":25.92,"l":24.95,"c":25.56,"v":4386436},{"d":"2005-04-15","o":25.51,"h":25.53,"l":24.69,"c":25.09,"v":4102436},{"d":"2005-04-18","o":25.09,"h":25.74,"l":25.09,"c":25.64,"v":3404758},{"d":"2005-04-19","o":25.91,"h":26.7,"l":25.91,"c":26.58,"v":2912924},{"d":"2005-04-20","o":26.58,"h":26.72,"l":25.93,"c":26.13,"v":3167553},{"d":"2005-04-21","o":26.14,"h":26.75,"l":25.92,"c":26.75,"v":2602292},{"d":"2005-04-22","o":26.7,"h":26.74,"l":26.24,"c":26.51,"v":2340943},{"d":"2005-04-25","o":27.64,"h":27.82,"l":27.16,"c":27.2,"v":5498041},{"d":"2005-04-26","o":27.07,"h":27.07,"l":26.52,"c":26.57,"v":2928854},{"d":"2005-04-27","o":26.42,"h":26.42,"l":25.68,"c":25.75,"v":3100598},{"d":"2005-04-28","o":27.22,"h":27.24,"l":26.03,"c":26.14,"v":8665843},{"d":"2005-04-29","o":26.62,"h":27.01,"l":26.23,"c":27.01,"v":5571966},{"d":"2005-05-02","o":27,"h":27.26,"l":26.94,"c":27.13,"v":4913864},{"d":"2005-05-03","o":26.93,"h":26.99,"l":26.55,"c":26.6,"v":4457374},{"d":"2005-05-04","o":26.6,"h":27.06,"l":26.6,"c":26.96,"v":3219574},{"d":"2005-05-05","o":26.99,"h":27.22,"l":26.91,"c":27,"v":2346667},{"d":"2005-05-06","o":27.06,"h":27.22,"l":27.04,"c":27.09,"v":2399933},{"d":"2005-05-09","o":27.04,"h":27.06,"l":26.86,"c":26.98,"v":1941203},{"d":"2005-05-10","o":27.02,"h":27.03,"l":26.72,"c":26.74,"v":2618222},{"d":"2005-05-11","o":26.74,"h":26.91,"l":26.44,"c":26.91,"v":2020354},{"d":"2005-05-12","o":26.91,"h":27.67,"l":26.23,"c":26.52,"v":4448662},{"d":"2005-05-13","o":26.48,"h":26.61,"l":26,"c":26.24,"v":6091180},{"d":"2005-05-16","o":26.13,"h":26.13,"l":25.72,"c":25.83,"v":5705876},{"d":"2005-05-17","o":25.83,"h":26.27,"l":25.83,"c":26.05,"v":2765822},{"d":"2005-05-18","o":26.15,"h":26.46,"l":26.09,"c":26.44,"v":2736949},{"d":"2005-05-19","o":26.5,"h":26.98,"l":26.48,"c":26.95,"v":2768809},{"d":"2005-05-20","o":26.97,"h":27.23,"l":26.73,"c":26.78,"v":3245709},{"d":"2005-05-23","o":26.74,"h":26.95,"l":26.62,"c":26.83,"v":2078598},{"d":"2005-05-24","o":26.83,"h":26.89,"l":26.63,"c":26.87,"v":1913574},{"d":"2005-05-25","o":26.76,"h":27.17,"l":26.51,"c":27.13,"v":2163225},{"d":"2005-05-26","o":27.24,"h":27.46,"l":27.18,"c":27.46,"v":2258057},{"d":"2005-05-27","o":27.5,"h":27.62,"l":27.34,"c":27.56,"v":1728639},{"d":"2005-05-31","o":27.56,"h":27.59,"l":27.32,"c":27.44,"v":1875492},{"d":"2005-06-01","o":27.82,"h":27.86,"l":27.48,"c":27.69,"v":3021446},{"d":"2005-06-02","o":27.72,"h":27.72,"l":27.32,"c":27.54,"v":1813764},{"d":"2005-06-03","o":27.58,"h":27.8,"l":27.55,"c":27.74,"v":1676867},{"d":"2005-06-06","o":27.78,"h":27.78,"l":27.32,"c":27.44,"v":2315803},{"d":"2005-06-07","o":27.44,"h":27.66,"l":27.24,"c":27.33,"v":3031402},{"d":"2005-06-08","o":27.36,"h":27.57,"l":27.16,"c":27.16,"v":2122405},{"d":"2005-06-09","o":27.16,"h":27.47,"l":27.08,"c":27.47,"v":2066899},{"d":"2005-06-10","o":27.47,"h":27.65,"l":27.46,"c":27.58,"v":1987748},{"d":"2005-06-13","o":27.44,"h":27.72,"l":27.39,"c":27.6,"v":1172089},{"d":"2005-06-14","o":27.6,"h":27.87,"l":27.53,"c":27.87,"v":1813515},{"d":"2005-06-15","o":27.9,"h":28.05,"l":27.81,"c":27.97,"v":2689657},{"d":"2005-06-16","o":27.82,"h":28.32,"l":27.82,"c":28.18,"v":1547436},{"d":"2005-06-17","o":28.28,"h":28.37,"l":28.08,"c":28.13,"v":2220473},{"d":"2005-06-20","o":28.05,"h":28.3,"l":27.97,"c":28.18,"v":1315707},{"d":"2005-06-21","o":28.12,"h":28.13,"l":27.69,"c":27.86,"v":1998699},{"d":"2005-06-22","o":27.91,"h":28.32,"l":27.84,"c":28.32,"v":3305695},{"d":"2005-06-23","o":28.32,"h":28.65,"l":28.32,"c":28.58,"v":2318043},{"d":"2005-06-24","o":28.53,"h":28.53,"l":28.2,"c":28.3,"v":1825711},{"d":"2005-06-27","o":28.28,"h":28.38,"l":28.12,"c":28.2,"v":1951906},{"d":"2005-06-28","o":28.24,"h":28.42,"l":28.2,"c":28.32,"v":2365086},{"d":"2005-06-29","o":28.32,"h":28.7,"l":28.16,"c":28.65,"v":1374946},{"d":"2005-06-30","o":28.65,"h":29.01,"l":28.65,"c":28.87,"v":4865825},{"d":"2005-07-01","o":30.26,"h":30.39,"l":28.64,"c":29.43,"v":8514282},{"d":"2005-07-05","o":29.43,"h":30.23,"l":29.41,"c":30.23,"v":3020419},{"d":"2005-07-06","o":30.27,"h":30.33,"l":29.47,"c":29.67,"v":2332204},{"d":"2005-07-07","o":29.65,"h":30.26,"l":29.04,"c":30.26,"v":2647184},{"d":"2005-07-08","o":30.25,"h":30.68,"l":30.23,"c":30.6,"v":2573396},{"d":"2005-07-11","o":30.5,"h":30.68,"l":30.32,"c":30.42,"v":1402593},{"d":"2005-07-12","o":30.42,"h":30.55,"l":30,"c":30.19,"v":1777258},{"d":"2005-07-13","o":30.19,"h":30.36,"l":29.69,"c":29.71,"v":1028950},{"d":"2005-07-14","o":29.81,"h":30.45,"l":29.68,"c":29.68,"v":1642354},{"d":"2005-07-15","o":29.68,"h":29.73,"l":29.26,"c":29.38,"v":1396256},{"d":"2005-07-18","o":29.33,"h":29.53,"l":29.06,"c":29.08,"v":953322},{"d":"2005-07-19","o":29.26,"h":29.35,"l":29.03,"c":29.3,"v":1203507},{"d":"2005-07-20","o":29.31,"h":29.98,"l":29.25,"c":29.87,"v":1281384},{"d":"2005-07-21","o":29.87,"h":30.18,"l":29.71,"c":30.01,"v":1969394},{"d":"2005-07-22","o":30.14,"h":30.33,"l":30.02,"c":30.33,"v":1382970},{"d":"2005-07-25","o":31.48,"h":31.92,"l":30.14,"c":30.23,"v":5144339},{"d":"2005-07-26","o":30.28,"h":30.33,"l":29.13,"c":29.45,"v":3292680},{"d":"2005-07-27","o":29.4,"h":30.01,"l":29.4,"c":29.86,"v":2560110},{"d":"2005-07-28","o":29.92,"h":30.23,"l":29.81,"c":30.13,"v":1084955},{"d":"2005-07-29","o":30.16,"h":30.34,"l":29.99,"c":30.06,"v":1479243},{"d":"2005-08-01","o":30.33,"h":30.53,"l":30.15,"c":30.4,"v":1646238},{"d":"2005-08-02","o":30.33,"h":30.48,"l":30.04,"c":30.05,"v":1879254},{"d":"2005-08-03","o":30.07,"h":30.65,"l":30.06,"c":30.56,"v":1617622},{"d":"2005-08-04","o":30.58,"h":30.58,"l":30.15,"c":30.38,"v":1076984},{"d":"2005-08-05","o":30.43,"h":30.73,"l":29.94,"c":30.04,"v":763230},{"d":"2005-08-08","o":30.04,"h":30.2,"l":29.8,"c":29.88,"v":1187360},{"d":"2005-08-09","o":29.92,"h":30.07,"l":29.89,"c":29.99,"v":883826},{"d":"2005-08-10","o":30.08,"h":30.51,"l":30.08,"c":30.25,"v":1124813},{"d":"2005-08-11","o":30.27,"h":30.62,"l":30.14,"c":30.57,"v":1120725},{"d":"2005-08-12","o":30.58,"h":30.65,"l":30.28,"c":30.58,"v":863181},{"d":"2005-08-15","o":30.59,"h":30.67,"l":30.4,"c":30.58,"v":627304},{"d":"2005-08-16","o":30.8,"h":30.91,"l":29.83,"c":29.9,"v":1525233},{"d":"2005-08-17","o":29.97,"h":30.01,"l":29.68,"c":29.68,"v":1329213},{"d":"2005-08-18","o":29.57,"h":29.67,"l":29.32,"c":29.38,"v":954548},{"d":"2005-08-19","o":29.59,"h":29.94,"l":29.45,"c":29.55,"v":761799},{"d":"2005-08-22","o":29.65,"h":29.89,"l":29.43,"c":29.57,"v":850713},{"d":"2005-08-23","o":29.58,"h":29.62,"l":29.01,"c":29.04,"v":1295283},{"d":"2005-08-24","o":29.04,"h":29.38,"l":28.86,"c":28.89,"v":1496412},{"d":"2005-08-25","o":28.98,"h":29.11,"l":28.77,"c":28.83,"v":1544446},{"d":"2005-08-26","o":28.86,"h":28.87,"l":28.45,"c":28.64,"v":1117455},{"d":"2005-08-29","o":28.33,"h":28.56,"l":28.05,"c":28.46,"v":1637040},{"d":"2005-08-30","o":28.39,"h":28.98,"l":28.39,"c":28.82,"v":1205756},{"d":"2005-08-31","o":29.01,"h":29.74,"l":29.01,"c":29.74,"v":1806896},{"d":"2005-09-01","o":33.08,"h":33.08,"l":29.53,"c":29.62,"v":1938121},{"d":"2005-09-02","o":29.62,"h":29.62,"l":28.96,"c":29,"v":1488236},{"d":"2005-09-06","o":29.84,"h":29.84,"l":28.88,"c":29.33,"v":1838169},{"d":"2005-09-07","o":29.41,"h":29.79,"l":29.35,"c":29.54,"v":1011984},{"d":"2005-09-08","o":29.35,"h":29.4,"l":29.05,"c":29.21,"v":1411586},{"d":"2005-09-09","o":29.43,"h":29.84,"l":29.4,"c":29.66,"v":965177},{"d":"2005-09-12","o":29.76,"h":29.93,"l":29.46,"c":29.47,"v":1047346},{"d":"2005-09-13","o":29.49,"h":29.56,"l":29.01,"c":29.03,"v":782239},{"d":"2005-09-14","o":29.16,"h":29.19,"l":28.78,"c":28.86,"v":924092},{"d":"2005-09-15","o":28.86,"h":28.89,"l":28.61,"c":28.62,"v":1009532},{"d":"2005-09-16","o":28.62,"h":28.74,"l":28.46,"c":28.6,"v":2894508},{"d":"2005-09-19","o":28.67,"h":28.82,"l":27.5,"c":27.53,"v":2957668},{"d":"2005-09-20","o":25.93,"h":27.05,"l":25.92,"c":26.26,"v":6317595},{"d":"2005-09-21","o":25.31,"h":25.64,"l":24.68,"c":25.51,"v":5788812},{"d":"2005-09-22","o":25.54,"h":26.51,"l":25.52,"c":26.46,"v":3530192},{"d":"2005-09-23","o":26.36,"h":26.46,"l":25.95,"c":26.14,"v":2371858},{"d":"2005-09-26","o":26.17,"h":26.51,"l":26.06,"c":26.5,"v":2556840},{"d":"2005-09-27","o":26.59,"h":26.93,"l":26.47,"c":26.54,"v":2247174},{"d":"2005-09-28","o":26.61,"h":26.86,"l":26.57,"c":26.61,"v":2267000},{"d":"2005-09-29","o":26.61,"h":26.67,"l":26.05,"c":26.52,"v":1987381},{"d":"2005-09-30","o":26.59,"h":27.03,"l":26.32,"c":27.03,"v":1437341},{"d":"2005-10-03","o":27.08,"h":27.46,"l":26.98,"c":27.43,"v":2269658},{"d":"2005-10-04","o":27.43,"h":27.73,"l":27.33,"c":27.37,"v":2874682},{"d":"2005-10-05","o":27.25,"h":27.25,"l":26.68,"c":26.72,"v":2720155},{"d":"2005-10-06","o":26.64,"h":26.64,"l":26.02,"c":26.28,"v":2252488},{"d":"2005-10-07","o":26.3,"h":26.85,"l":26.29,"c":26.66,"v":1343930},{"d":"2005-10-10","o":26.46,"h":26.46,"l":25.91,"c":25.92,"v":1252359},{"d":"2005-10-11","o":25.71,"h":26.02,"l":25.7,"c":25.95,"v":1837147},{"d":"2005-10-12","o":26.02,"h":26.03,"l":25.53,"c":25.75,"v":1540563},{"d":"2005-10-13","o":25.73,"h":25.78,"l":25.33,"c":25.46,"v":1901738},{"d":"2005-10-14","o":25.59,"h":25.66,"l":25.35,"c":25.5,"v":1364779},{"d":"2005-10-17","o":25.5,"h":25.74,"l":25.35,"c":25.68,"v":1094153},{"d":"2005-10-18","o":25.64,"h":25.65,"l":25.01,"c":25.06,"v":1916454},{"d":"2005-10-19","o":25.03,"h":25.7,"l":24.82,"c":25.66,"v":2031327},{"d":"2005-10-20","o":25.68,"h":26.06,"l":25.23,"c":25.36,"v":1608424},{"d":"2005-10-21","o":25.45,"h":25.73,"l":25.45,"c":25.72,"v":1767447},{"d":"2005-10-24","o":25.68,"h":26.26,"l":25.22,"c":26.13,"v":2123716},{"d":"2005-10-25","o":26,"h":26,"l":24.97,"c":25.18,"v":2918014},{"d":"2005-10-26","o":25.13,"h":25.74,"l":25.12,"c":25.53,"v":2458728},{"d":"2005-10-27","o":25.44,"h":26.04,"l":25.41,"c":25.6,"v":2904728},{"d":"2005-10-28","o":25.59,"h":26.24,"l":25.57,"c":26.18,"v":3143263},{"d":"2005-10-31","o":26.23,"h":26.85,"l":26.17,"c":26.18,"v":1712872},{"d":"2005-11-01","o":26.12,"h":26.35,"l":25.81,"c":26.17,"v":1075144},{"d":"2005-11-02","o":27,"h":27,"l":25.98,"c":26.39,"v":1469023},{"d":"2005-11-03","o":26.41,"h":26.57,"l":26.24,"c":26.35,"v":1450831},{"d":"2005-11-04","o":26.42,"h":26.46,"l":25.96,"c":26.27,"v":2229391},{"d":"2005-11-07","o":26.27,"h":26.83,"l":26.27,"c":26.63,"v":1466979},{"d":"2005-11-08","o":26.63,"h":26.8,"l":26.49,"c":26.68,"v":1570610},{"d":"2005-11-09","o":26.66,"h":26.72,"l":26.16,"c":26.23,"v":2559701},{"d":"2005-11-10","o":26.23,"h":26.52,"l":26.08,"c":26.39,"v":1984520},{"d":"2005-11-11","o":26.39,"h":26.52,"l":26.27,"c":26.51,"v":1539541},{"d":"2005-11-14","o":26.57,"h":26.79,"l":26.55,"c":26.74,"v":2152741},{"d":"2005-11-15","o":26.74,"h":27.48,"l":26.71,"c":27.11,"v":2059534},{"d":"2005-11-16","o":27.11,"h":27.28,"l":26.7,"c":26.76,"v":1292012},{"d":"2005-11-17","o":26.58,"h":26.78,"l":26.36,"c":26.78,"v":1613125},{"d":"2005-11-18","o":26.88,"h":27.01,"l":26.54,"c":26.92,"v":1333914},{"d":"2005-11-21","o":26.98,"h":27.25,"l":26.86,"c":27.2,"v":960680},{"d":"2005-11-22","o":27.13,"h":27.44,"l":26.83,"c":27.36,"v":1245409},{"d":"2005-11-23","o":27.35,"h":27.46,"l":27.13,"c":27.17,"v":949029},{"d":"2005-11-25","o":27.24,"h":27.73,"l":27.24,"c":27.7,"v":412888},{"d":"2005-11-28","o":27.71,"h":27.8,"l":27.34,"c":27.56,"v":1870260},{"d":"2005-11-29","o":27.58,"h":28.05,"l":27.5,"c":27.52,"v":1200850},{"d":"2005-11-30","o":27.53,"h":27.74,"l":27.21,"c":27.27,"v":1140348},{"d":"2005-12-01","o":27.41,"h":28.35,"l":27.34,"c":28.29,"v":2090194},{"d":"2005-12-02","o":28.27,"h":28.27,"l":27.57,"c":28.01,"v":1237642},{"d":"2005-12-05","o":28.01,"h":28.24,"l":27.48,"c":28.18,"v":1494164},{"d":"2005-12-06","o":28.29,"h":28.53,"l":28.03,"c":28.14,"v":1217202},{"d":"2005-12-07","o":28.14,"h":28.39,"l":27.95,"c":28.33,"v":1094153},{"d":"2005-12-08","o":28.35,"h":28.47,"l":28.08,"c":28.22,"v":859298},{"d":"2005-12-09","o":28.27,"h":28.27,"l":27.88,"c":28.14,"v":816987},{"d":"2005-12-12","o":28.23,"h":28.35,"l":27.95,"c":28.09,"v":1387058},{"d":"2005-12-13","o":28.09,"h":28.72,"l":27.99,"c":28.62,"v":1466366},{"d":"2005-12-14","o":28.62,"h":28.64,"l":28.29,"c":28.29,"v":1305503},{"d":"2005-12-15","o":28.3,"h":28.3,"l":27.77,"c":27.82,"v":1294056},{"d":"2005-12-16","o":27.92,"h":28,"l":27.55,"c":27.68,"v":1711646},{"d":"2005-12-19","o":27.68,"h":27.88,"l":27.33,"c":27.33,"v":1411995},{"d":"2005-12-20","o":27.35,"h":27.92,"l":27.32,"c":27.7,"v":1756409},{"d":"2005-12-21","o":27.79,"h":28.27,"l":27.79,"c":28.23,"v":562713},{"d":"2005-12-22","o":28.35,"h":28.62,"l":28.31,"c":28.58,"v":868496},{"d":"2005-12-23","o":28.56,"h":28.75,"l":28.38,"c":28.74,"v":1104782},{"d":"2005-12-27","o":28.76,"h":28.87,"l":28.32,"c":28.41,"v":999516},{"d":"2005-12-28","o":28.5,"h":28.89,"l":28.5,"c":28.78,"v":1047141},{"d":"2005-12-29","o":28.73,"h":28.93,"l":28.49,"c":28.53,"v":758937},{"d":"2005-12-30","o":28.53,"h":28.56,"l":28.33,"c":28.33,"v":974579},{"d":"2006-01-03","o":28.57,"h":29.32,"l":28.36,"c":29.32,"v":1517057},{"d":"2006-01-04","o":29.32,"h":29.32,"l":28.89,"c":29.18,"v":1125835},{"d":"2006-01-05","o":29.35,"h":29.35,"l":28.59,"c":28.89,"v":1635609},{"d":"2006-01-06","o":29.38,"h":31.65,"l":29.34,"c":31.36,"v":5930666},{"d":"2006-01-09","o":31.36,"h":31.68,"l":31.02,"c":31.3,"v":2229391},{"d":"2006-01-10","o":31.24,"h":31.77,"l":31.09,"c":31.75,"v":1787069},{"d":"2006-01-11","o":31.73,"h":31.83,"l":31.35,"c":31.51,"v":1823657},{"d":"2006-01-12","o":31.52,"h":31.92,"l":31.39,"c":31.44,"v":1281792},{"d":"2006-01-13","o":31.47,"h":31.89,"l":31.47,"c":31.64,"v":1182045},{"d":"2006-01-17","o":31.56,"h":31.86,"l":31.32,"c":31.83,"v":1377247},{"d":"2006-01-18","o":31.83,"h":31.9,"l":30.96,"c":31.29,"v":1660546},{"d":"2006-01-19","o":31.36,"h":31.77,"l":31.19,"c":31.59,"v":1222925},{"d":"2006-01-20","o":31.59,"h":31.75,"l":31.08,"c":31.08,"v":1141370},{"d":"2006-01-23","o":31.2,"h":31.65,"l":31.07,"c":31.45,"v":779990},{"d":"2006-01-24","o":31.55,"h":31.9,"l":31.45,"c":31.77,"v":1171621},{"d":"2006-01-25","o":32,"h":32.72,"l":31.6,"c":31.91,"v":1898058},{"d":"2006-01-26","o":32.01,"h":32.44,"l":31.92,"c":32.04,"v":1930967},{"d":"2006-01-27","o":32.24,"h":32.33,"l":31.93,"c":32.24,"v":1889269},{"d":"2006-01-30","o":32.24,"h":32.39,"l":32.17,"c":32.3,"v":744834},{"d":"2006-01-31","o":32.36,"h":32.53,"l":32.2,"c":32.25,"v":1006874},{"d":"2006-02-01","o":32.15,"h":32.39,"l":32.03,"c":32.39,"v":1546082},{"d":"2006-02-02","o":32.38,"h":32.48,"l":31.63,"c":31.67,"v":1129719},{"d":"2006-02-03","o":31.71,"h":31.75,"l":31.23,"c":31.35,"v":1629681},{"d":"2006-02-06","o":31.41,"h":31.58,"l":31.13,"c":31.42,"v":1455124},{"d":"2006-02-07","o":31.42,"h":31.44,"l":30.69,"c":31.16,"v":1787274},{"d":"2006-02-08","o":31.12,"h":31.47,"l":30.71,"c":31.35,"v":1770717},{"d":"2006-02-09","o":31.43,"h":31.79,"l":31.03,"c":31.07,"v":1589414},{"d":"2006-02-10","o":31.07,"h":31.61,"l":30.95,"c":31.57,"v":1607606},{"d":"2006-02-13","o":31.48,"h":31.64,"l":31.23,"c":31.31,"v":1496004},{"d":"2006-02-14","o":31.31,"h":31.9,"l":31.18,"c":31.85,"v":1602700},{"d":"2006-02-15","o":31.65,"h":32.14,"l":31.64,"c":31.8,"v":1704083},{"d":"2006-02-16","o":32.05,"h":32.51,"l":31.97,"c":32.5,"v":1651348},{"d":"2006-02-17","o":32.5,"h":32.5,"l":32.04,"c":32.24,"v":1089248},{"d":"2006-02-21","o":32.27,"h":32.28,"l":31.96,"c":31.99,"v":1082094},{"d":"2006-02-22","o":31.95,"h":32.19,"l":31.73,"c":32.02,"v":1488645},{"d":"2006-02-23","o":32.02,"h":32.11,"l":31.78,"c":31.98,"v":1476177},{"d":"2006-02-24","o":32.1,"h":32.53,"l":31.97,"c":32.44,"v":2393524},{"d":"2006-02-27","o":32.29,"h":32.43,"l":32.11,"c":32.37,"v":1958561},{"d":"2006-02-28","o":32.35,"h":32.35,"l":31.85,"c":31.93,"v":1672196},{"d":"2006-03-01","o":31.95,"h":32.29,"l":31.86,"c":32.28,"v":1454919},{"d":"2006-03-02","o":32.17,"h":32.23,"l":31.85,"c":31.99,"v":1960196},{"d":"2006-03-03","o":32.83,"h":32.83,"l":31.8,"c":32.34,"v":1581647},{"d":"2006-03-06","o":32.32,"h":32.34,"l":31.8,"c":31.92,"v":1294874},{"d":"2006-03-07","o":31.87,"h":31.87,"l":31.19,"c":31.36,"v":1164058},{"d":"2006-03-08","o":31.36,"h":31.48,"l":31.07,"c":31.36,"v":1327987},{"d":"2006-03-09","o":31.41,"h":31.63,"l":31.27,"c":31.28,"v":950256},{"d":"2006-03-10","o":31.35,"h":31.92,"l":31.2,"c":31.71,"v":885870},{"d":"2006-03-13","o":31.88,"h":32.2,"l":31.82,"c":32.2,"v":1444495},{"d":"2006-03-14","o":32.12,"h":32.91,"l":32.12,"c":32.9,"v":1624980},{"d":"2006-03-15","o":33.02,"h":33.21,"l":32.73,"c":33.12,"v":1208004},{"d":"2006-03-16","o":33.17,"h":33.3,"l":32.91,"c":32.99,"v":903244},{"d":"2006-03-17","o":32.99,"h":32.99,"l":32.74,"c":32.85,"v":960067},{"d":"2006-03-20","o":32.97,"h":33.02,"l":32.71,"c":32.9,"v":661643},{"d":"2006-03-21","o":32.95,"h":33.44,"l":32.9,"c":33.08,"v":1607197},{"d":"2006-03-22","o":33.27,"h":33.41,"l":33.06,"c":33.29,"v":1280566},{"d":"2006-03-23","o":33.29,"h":33.59,"l":33.2,"c":33.48,"v":791437},{"d":"2006-03-24","o":33.46,"h":33.82,"l":33.33,"c":33.81,"v":727051},{"d":"2006-03-27","o":33.8,"h":34.03,"l":33.61,"c":33.92,"v":858889},{"d":"2006-03-28","o":33.52,"h":34.44,"l":33.52,"c":34.28,"v":1412200},{"d":"2006-03-29","o":34.28,"h":34.73,"l":34,"c":34.52,"v":1116637},{"d":"2006-03-30","o":34.88,"h":34.88,"l":34.23,"c":34.53,"v":1085773},{"d":"2006-03-31","o":34.38,"h":34.85,"l":34.38,"c":34.77,"v":1185724},{"d":"2006-04-03","o":35.18,"h":35.18,"l":34.26,"c":34.26,"v":1143618},{"d":"2006-04-04","o":34.31,"h":34.65,"l":34.07,"c":34.49,"v":1166511},{"d":"2006-04-05","o":34.5,"h":34.89,"l":34.42,"c":34.78,"v":1200032},{"d":"2006-04-06","o":34.86,"h":34.88,"l":34.62,"c":34.69,"v":837836},{"d":"2006-04-07","o":34.7,"h":34.72,"l":33.48,"c":33.71,"v":1616804},{"d":"2006-04-10","o":33.81,"h":34.39,"l":33.68,"c":34.33,"v":1373364},{"d":"2006-04-11","o":34.42,"h":34.58,"l":33.83,"c":33.86,"v":919800},{"d":"2006-04-12","o":33.98,"h":34.67,"l":33.93,"c":34.64,"v":1182863},{"d":"2006-04-13","o":34.59,"h":34.94,"l":34.37,"c":34.89,"v":1462482},{"d":"2006-04-17","o":35.04,"h":35.45,"l":35.01,"c":35.38,"v":1209844},{"d":"2006-04-18","o":35.84,"h":36.42,"l":35.78,"c":36.27,"v":2211404},{"d":"2006-04-19","o":36.27,"h":36.55,"l":35.98,"c":36.47,"v":824141},{"d":"2006-04-20","o":36.68,"h":36.78,"l":35.85,"c":36.17,"v":989092},{"d":"2006-04-21","o":36.2,"h":36.25,"l":35.49,"c":35.68,"v":1649099},{"d":"2006-04-24","o":35.74,"h":35.75,"l":35.47,"c":35.47,"v":993588},{"d":"2006-04-25","o":35.54,"h":35.66,"l":35.12,"c":35.23,"v":1559572},{"d":"2006-04-26","o":32.78,"h":33.27,"l":31,"c":31.34,"v":7587124},{"d":"2006-04-27","o":31.8,"h":32.05,"l":31.52,"c":31.82,"v":3269174},{"d":"2006-04-28","o":32.29,"h":32.53,"l":32.07,"c":32.2,"v":2511872},{"d":"2006-05-01","o":32.51,"h":33.08,"l":32.01,"c":32.08,"v":2827056},{"d":"2006-05-02","o":32.08,"h":32.13,"l":31.11,"c":32.13,"v":1806487},{"d":"2006-05-03","o":32.13,"h":33.22,"l":32.04,"c":32.78,"v":3499328},{"d":"2006-05-04","o":32.78,"h":33.01,"l":32.33,"c":32.5,"v":2232457},{"d":"2006-05-05","o":32.46,"h":32.47,"l":32,"c":32.14,"v":2503082},{"d":"2006-05-08","o":32.04,"h":32.18,"l":31.94,"c":32.09,"v":1566522},{"d":"2006-05-09","o":32.09,"h":32.86,"l":32.09,"c":32.8,"v":1633974},{"d":"2006-05-10","o":32.57,"h":33,"l":32.35,"c":32.99,"v":1331870},{"d":"2006-05-11","o":32.99,"h":33.09,"l":32.35,"c":32.44,"v":1818956},{"d":"2006-05-12","o":32.41,"h":32.44,"l":31.64,"c":31.64,"v":1793406},{"d":"2006-05-15","o":31.59,"h":31.8,"l":31.09,"c":31.34,"v":1809962},{"d":"2006-05-16","o":31.42,"h":31.53,"l":31.08,"c":31.42,"v":1604540},{"d":"2006-05-17","o":31.43,"h":31.45,"l":30.45,"c":30.53,"v":1664429},{"d":"2006-05-18","o":30.6,"h":30.82,"l":29.97,"c":30.07,"v":1698155},{"d":"2006-05-19","o":30.16,"h":30.3,"l":29.66,"c":29.89,"v":2109612},{"d":"2006-05-22","o":29.89,"h":29.91,"l":29.36,"c":29.66,"v":2964413},{"d":"2006-05-23","o":30.36,"h":30.47,"l":29.65,"c":29.65,"v":1631725},{"d":"2006-05-24","o":29.55,"h":29.98,"l":28.67,"c":29.31,"v":2423571},{"d":"2006-05-25","o":29.6,"h":29.98,"l":29.49,"c":29.55,"v":1494164},{"d":"2006-05-26","o":30.04,"h":30.51,"l":29.99,"c":30.51,"v":2496542},{"d":"2006-05-30","o":30.41,"h":30.5,"l":30.08,"c":30.1,"v":1430800},{"d":"2006-05-31","o":30.19,"h":30.62,"l":30.16,"c":30.58,"v":1437954},{"d":"2006-06-01","o":30.58,"h":31.12,"l":30.45,"c":31.02,"v":1897445},{"d":"2006-06-02","o":30.97,"h":31.05,"l":30.72,"c":30.96,"v":1637653},{"d":"2006-06-05","o":30.95,"h":30.95,"l":30.19,"c":30.24,"v":1034264},{"d":"2006-06-06","o":30.24,"h":30.42,"l":29.94,"c":30.28,"v":1317767},{"d":"2006-06-07","o":30.31,"h":30.43,"l":29.44,"c":29.5,"v":1457781},{"d":"2006-06-08","o":29.51,"h":29.98,"l":28.93,"c":29.95,"v":1788909},{"d":"2006-06-09","o":30,"h":30.29,"l":29.5,"c":30.12,"v":1923200},{"d":"2006-06-12","o":29.94,"h":30.28,"l":29.44,"c":29.45,"v":1132989},{"d":"2006-06-13","o":29.06,"h":29.38,"l":28.08,"c":28.21,"v":2180539},{"d":"2006-06-14","o":28.33,"h":28.85,"l":28.33,"c":28.81,"v":1816503},{"d":"2006-06-15","o":28.96,"h":30.3,"l":28.96,"c":30.15,"v":1649304},{"d":"2006-06-16","o":30.04,"h":30.25,"l":29.82,"c":30.22,"v":1389511},{"d":"2006-06-19","o":31.52,"h":32.19,"l":31.41,"c":31.62,"v":3168813},{"d":"2006-06-20","o":31.72,"h":32.05,"l":31.44,"c":31.54,"v":1537701},{"d":"2006-06-21","o":31.46,"h":32.19,"l":31.46,"c":31.97,"v":1817525},{"d":"2006-06-22","o":31.95,"h":32.54,"l":31.9,"c":32.49,"v":1120316},{"d":"2006-06-23","o":32.43,"h":33.13,"l":32.43,"c":32.75,"v":1911753},{"d":"2006-06-26","o":32.83,"h":33.12,"l":32.74,"c":32.93,"v":1712259},{"d":"2006-06-27","o":32.94,"h":33.01,"l":31.93,"c":31.96,"v":2084267},{"d":"2006-06-28","o":31.36,"h":32.09,"l":31.27,"c":32.09,"v":2524749},{"d":"2006-06-29","o":32.19,"h":32.64,"l":32.03,"c":32.56,"v":1884772},{"d":"2006-06-30","o":32.63,"h":32.8,"l":32.49,"c":32.63,"v":954752},{"d":"2006-07-03","o":32.79,"h":32.97,"l":32.68,"c":32.73,"v":619536},{"d":"2006-07-05","o":32.73,"h":32.75,"l":32.17,"c":32.37,"v":1376021},{"d":"2006-07-06","o":32.26,"h":32.71,"l":32.23,"c":32.38,"v":976010},{"d":"2006-07-07","o":32.27,"h":32.62,"l":32.11,"c":32.19,"v":1011167},{"d":"2006-07-10","o":31.7,"h":32.33,"l":31.68,"c":31.82,"v":1071056},{"d":"2006-07-11","o":31.87,"h":32.46,"l":31.87,"c":32.35,"v":1296509},{"d":"2006-07-12","o":32.41,"h":32.48,"l":31.82,"c":32.09,"v":1378474},{"d":"2006-07-13","o":32.08,"h":32.08,"l":31.14,"c":31.24,"v":1888656},{"d":"2006-07-14","o":31.13,"h":31.13,"l":30.47,"c":30.98,"v":1681803},{"d":"2006-07-17","o":30.97,"h":31.89,"l":30.92,"c":31.47,"v":2170524},{"d":"2006-07-18","o":31.58,"h":32.37,"l":31.58,"c":32.29,"v":1863924},{"d":"2006-07-19","o":32.29,"h":32.66,"l":32.16,"c":32.28,"v":1710010},{"d":"2006-07-20","o":32.29,"h":32.53,"l":31.86,"c":31.99,"v":961702},{"d":"2006-07-21","o":31.95,"h":31.97,"l":31.26,"c":31.42,"v":1156700},{"d":"2006-07-24","o":32.34,"h":32.68,"l":32.17,"c":32.19,"v":4149116},{"d":"2006-07-25","o":32.34,"h":32.57,"l":32.12,"c":32.49,"v":2628380},{"d":"2006-07-26","o":32.75,"h":32.84,"l":31.9,"c":31.92,"v":3200495},{"d":"2006-07-27","o":31.97,"h":32.53,"l":31.57,"c":32.13,"v":4362305},{"d":"2006-07-28","o":32.24,"h":32.61,"l":32.18,"c":32.39,"v":1668313},{"d":"2006-07-31","o":32.39,"h":32.84,"l":32.24,"c":32.54,"v":1727384},{"d":"2006-08-01","o":32.54,"h":32.95,"l":32.4,"c":32.88,"v":1679555},{"d":"2006-08-02","o":32.93,"h":33.56,"l":32.78,"c":32.92,"v":2017632},{"d":"2006-08-03","o":32.83,"h":32.91,"l":32.54,"c":32.61,"v":3673681},{"d":"2006-08-04","o":32.61,"h":32.82,"l":32.19,"c":32.53,"v":1854317},{"d":"2006-08-07","o":32.53,"h":32.73,"l":32.29,"c":32.53,"v":985617},{"d":"2006-08-08","o":32.61,"h":32.69,"l":31.72,"c":31.79,"v":1611285},{"d":"2006-08-09","o":32.12,"h":32.2,"l":31.65,"c":31.7,"v":1053682},{"d":"2006-08-10","o":31.67,"h":31.9,"l":31.43,"c":31.47,"v":1210252},{"d":"2006-08-11","o":31.48,"h":31.97,"l":31.35,"c":31.35,"v":1107439},{"d":"2006-08-14","o":31.39,"h":31.62,"l":31,"c":31.2,"v":1180614},{"d":"2006-08-15","o":31.45,"h":31.53,"l":30.99,"c":31.43,"v":1256856},{"d":"2006-08-16","o":31.56,"h":32.34,"l":31.49,"c":32.09,"v":1398709},{"d":"2006-08-17","o":31.87,"h":32.04,"l":31.75,"c":31.96,"v":1045915},{"d":"2006-08-18","o":31.96,"h":32.55,"l":31.94,"c":32.46,"v":1632952},{"d":"2006-08-21","o":32.41,"h":32.42,"l":30.52,"c":30.6,"v":6364607},{"d":"2006-08-22","o":30.43,"h":30.69,"l":29.92,"c":30.6,"v":4642946},{"d":"2006-08-23","o":30.55,"h":31.16,"l":30.36,"c":30.97,"v":3438417},{"d":"2006-08-24","o":31.04,"h":31.39,"l":30.84,"c":31.18,"v":3019397},{"d":"2006-08-25","o":31.21,"h":31.38,"l":30.79,"c":31.01,"v":2328729},{"d":"2006-08-28","o":30.89,"h":31.17,"l":30.66,"c":30.92,"v":2029896},{"d":"2006-08-29","o":30.7,"h":30.75,"l":30.36,"c":30.65,"v":3081943},{"d":"2006-08-30","o":30.65,"h":30.86,"l":30.55,"c":30.69,"v":2402518},{"d":"2006-08-31","o":30.63,"h":31.06,"l":30.57,"c":30.89,"v":2737529},{"d":"2006-09-01","o":30.89,"h":31.1,"l":30.66,"c":30.85,"v":3273466},{"d":"2006-09-05","o":30.73,"h":30.86,"l":30.16,"c":30.84,"v":3931225},{"d":"2006-09-06","o":30.58,"h":30.72,"l":30.31,"c":30.32,"v":4004809},{"d":"2006-09-07","o":30.18,"h":30.31,"l":29.71,"c":29.78,"v":2710957},{"d":"2006-09-08","o":29.84,"h":30.28,"l":29.83,"c":30.26,"v":6513410},{"d":"2006-09-11","o":30.26,"h":30.38,"l":29.43,"c":29.75,"v":3224410},{"d":"2006-09-12","o":29.82,"h":30.53,"l":29.68,"c":30.35,"v":3710064},{"d":"2006-09-13","o":30.51,"h":31.22,"l":30.51,"c":30.94,"v":3558195},{"d":"2006-09-14","o":30.82,"h":31.74,"l":30.66,"c":31.34,"v":5478738},{"d":"2006-09-15","o":31.63,"h":31.66,"l":30.95,"c":31.01,"v":5235706},{"d":"2006-09-18","o":31.16,"h":31.7,"l":31.04,"c":31.57,"v":2928030},{"d":"2006-09-19","o":31.57,"h":31.59,"l":30.42,"c":30.94,"v":4729407},{"d":"2006-09-20","o":31.02,"h":31.19,"l":30.55,"c":30.58,"v":2852198},{"d":"2006-09-21","o":30.58,"h":30.83,"l":30.55,"c":30.64,"v":3116078},{"d":"2006-09-22","o":30.64,"h":30.71,"l":30.52,"c":30.65,"v":2199957},{"d":"2006-09-25","o":30.68,"h":31.08,"l":30.22,"c":31.07,"v":5137798},{"d":"2006-09-26","o":31.07,"h":31.5,"l":30.91,"c":31.34,"v":1754978},{"d":"2006-09-27","o":31.38,"h":31.54,"l":31.05,"c":31.22,"v":2133527},{"d":"2006-09-28","o":31.19,"h":31.65,"l":31.07,"c":31.59,"v":1841848},{"d":"2006-09-29","o":31.74,"h":31.91,"l":31.1,"c":31.2,"v":1267689},{"d":"2006-10-02","o":31.21,"h":31.36,"l":31.14,"c":31.28,"v":2591996},{"d":"2006-10-03","o":31.28,"h":31.28,"l":30.91,"c":30.96,"v":2323006},{"d":"2006-10-04","o":30.96,"h":31.37,"l":30.96,"c":31.21,"v":2452596},{"d":"2006-10-05","o":31.25,"h":31.31,"l":30.95,"c":31.13,"v":2418870},{"d":"2006-10-06","o":31.15,"h":31.63,"l":30.95,"c":31.45,"v":1648895},{"d":"2006-10-09","o":31.65,"h":31.98,"l":31.48,"c":31.82,"v":1415061},{"d":"2006-10-10","o":31.82,"h":32.27,"l":31.81,"c":32.01,"v":1538110},{"d":"2006-10-11","o":31.78,"h":32.13,"l":31.77,"c":31.92,"v":1954473},{"d":"2006-10-12","o":31.93,"h":32.36,"l":31.88,"c":32.06,"v":1958356},{"d":"2006-10-13","o":32.14,"h":32.42,"l":31.93,"c":32.34,"v":1532387},{"d":"2006-10-16","o":32.53,"h":32.69,"l":32.44,"c":32.65,"v":1511742},{"d":"2006-10-17","o":32.65,"h":32.73,"l":32.19,"c":32.26,"v":1670766},{"d":"2006-10-18","o":32.32,"h":32.85,"l":32.32,"c":32.75,"v":1821613},{"d":"2006-10-19","o":32.73,"h":32.77,"l":32.31,"c":32.68,"v":1386854},{"d":"2006-10-20","o":32.69,"h":32.94,"l":32.57,"c":32.74,"v":1769286},{"d":"2006-10-23","o":32.73,"h":33.17,"l":32.73,"c":33,"v":1558959},{"d":"2006-10-24","o":32.66,"h":33.6,"l":32.64,"c":33.56,"v":2747340},{"d":"2006-10-25","o":33.56,"h":33.56,"l":33.09,"c":33.51,"v":3101974},{"d":"2006-10-26","o":29.16,"h":29.49,"l":28.38,"c":28.49,"v":3859890},{"d":"2006-10-27","o":28.61,"h":28.63,"l":28.01,"c":28.09,"v":2814384},{"d":"2006-10-30","o":28.11,"h":28.56,"l":28.06,"c":28.38,"v":2755108},{"d":"2006-10-31","o":28.47,"h":29.07,"l":28.42,"c":28.91,"v":3780174},{"d":"2006-11-01","o":28.84,"h":29.61,"l":28.84,"c":29.33,"v":4000312},{"d":"2006-11-02","o":29.33,"h":29.83,"l":29.26,"c":29.75,"v":3137131},{"d":"2006-11-03","o":29.7,"h":29.94,"l":29.58,"c":29.86,"v":2077113},{"d":"2006-11-06","o":29.92,"h":30.22,"l":29.84,"c":29.96,"v":2331182},{"d":"2006-11-07","o":30.14,"h":30.73,"l":30.04,"c":30.51,"v":2558066},{"d":"2006-11-08","o":30.52,"h":31.54,"l":30.49,"c":31.42,"v":3761164},{"d":"2006-11-09","o":31.53,"h":31.69,"l":31.31,"c":31.52,"v":3754010},{"d":"2006-11-10","o":31.48,"h":32.02,"l":31.45,"c":31.91,"v":2202819},{"d":"2006-11-13","o":31.94,"h":32.26,"l":31.73,"c":32.22,"v":2924555},{"d":"2006-11-14","o":32.22,"h":32.61,"l":32.2,"c":32.32,"v":3958002},{"d":"2006-11-15","o":31.56,"h":32.5,"l":31.47,"c":32.18,"v":3974354},{"d":"2006-11-16","o":32.15,"h":32.28,"l":31.87,"c":32.07,"v":3350320},{"d":"2006-11-17","o":32.07,"h":32.66,"l":31.97,"c":32.56,"v":2514120},{"d":"2006-11-20","o":32.56,"h":32.56,"l":32.24,"c":32.32,"v":2566651},{"d":"2006-11-21","o":32.33,"h":32.78,"l":32.33,"c":32.71,"v":2366339},{"d":"2006-11-22","o":32.56,"h":32.83,"l":32.38,"c":32.74,"v":1518079},{"d":"2006-11-24","o":32.74,"h":32.74,"l":32.49,"c":32.56,"v":488312},{"d":"2006-11-27","o":32.56,"h":32.7,"l":32.32,"c":32.45,"v":1861675},{"d":"2006-11-28","o":32.46,"h":32.77,"l":32.37,"c":32.54,"v":1727180},{"d":"2006-11-29","o":32.54,"h":32.76,"l":32.49,"c":32.67,"v":2359389},{"d":"2006-11-30","o":32.63,"h":33.19,"l":32.59,"c":33.08,"v":1953451},{"d":"2006-12-01","o":33.12,"h":33.61,"l":33.02,"c":33.26,"v":2576462},{"d":"2006-12-04","o":33.12,"h":33.32,"l":32.71,"c":33.1,"v":3318843},{"d":"2006-12-05","o":32.61,"h":33.05,"l":32.45,"c":32.65,"v":4109462},{"d":"2006-12-06","o":32.57,"h":32.8,"l":32.35,"c":32.72,"v":4093110},{"d":"2006-12-07","o":32.72,"h":33.06,"l":32.51,"c":32.94,"v":2715863},{"d":"2006-12-08","o":32.94,"h":33.13,"l":32.83,"c":33,"v":1460234},{"d":"2006-12-11","o":33.02,"h":33.5,"l":33.01,"c":33.4,"v":2380647},{"d":"2006-12-12","o":33.59,"h":33.59,"l":33.09,"c":33.19,"v":2668033},{"d":"2006-12-13","o":33.24,"h":33.34,"l":33.04,"c":33.24,"v":1933011},{"d":"2006-12-14","o":32.42,"h":33.9,"l":32.42,"c":33.69,"v":2050745},{"d":"2006-12-15","o":33.81,"h":33.9,"l":33.58,"c":33.78,"v":2137615},{"d":"2006-12-18","o":33.68,"h":33.95,"l":33.48,"c":33.58,"v":1928514},{"d":"2006-12-19","o":33.27,"h":34.2,"l":33.27,"c":34.04,"v":2462407},{"d":"2006-12-20","o":34.24,"h":34.55,"l":34.1,"c":34.26,"v":2290098},{"d":"2006-12-21","o":34.22,"h":34.25,"l":33.66,"c":33.71,"v":1133194},{"d":"2006-12-22","o":33.66,"h":33.7,"l":33.38,"c":33.41,"v":913668},{"d":"2006-12-26","o":33.51,"h":34.22,"l":33.51,"c":34.07,"v":1197580},{"d":"2006-12-27","o":34.19,"h":34.7,"l":34.19,"c":34.64,"v":1425281},{"d":"2006-12-28","o":34.59,"h":34.76,"l":34.17,"c":34.25,"v":1335958},{"d":"2006-12-29","o":34.23,"h":34.29,"l":33.72,"c":33.85,"v":1569179},{"d":"2007-01-03","o":33.85,"h":34.15,"l":33.05,"c":33.42,"v":3107084},{"d":"2007-01-04","o":33.42,"h":33.67,"l":33.17,"c":33.66,"v":2320349},{"d":"2007-01-05","o":33.51,"h":33.68,"l":33.38,"c":33.59,"v":1595751},{"d":"2007-01-08","o":32.78,"h":33.49,"l":32.45,"c":33.39,"v":1636835},{"d":"2007-01-09","o":33.38,"h":33.41,"l":32.67,"c":32.78,"v":2437674},{"d":"2007-01-10","o":32.78,"h":33.16,"l":32.53,"c":32.81,"v":2867323},{"d":"2007-01-11","o":32.81,"h":33.39,"l":32.74,"c":33.21,"v":1580216},{"d":"2007-01-12","o":33.22,"h":33.72,"l":33.21,"c":33.61,"v":1422215},{"d":"2007-01-16","o":33.61,"h":33.68,"l":33.04,"c":33.13,"v":1461664},{"d":"2007-01-17","o":33.1,"h":33.56,"l":33.06,"c":33.45,"v":887505},{"d":"2007-01-18","o":33.51,"h":33.66,"l":33.09,"c":33.16,"v":835587},{"d":"2007-01-19","o":33.16,"h":33.71,"l":33.1,"c":33.65,"v":1346587},{"d":"2007-01-22","o":33.63,"h":33.72,"l":33.12,"c":33.31,"v":849895},{"d":"2007-01-23","o":33.39,"h":33.78,"l":33.21,"c":33.6,"v":827616},{"d":"2007-01-24","o":33.62,"h":34.02,"l":33.3,"c":33.45,"v":1816503},{"d":"2007-01-25","o":33.56,"h":33.63,"l":32.8,"c":32.89,"v":1703061},{"d":"2007-01-26","o":33.01,"h":33.28,"l":32.84,"c":33.22,"v":1632543},{"d":"2007-01-29","o":33.22,"h":33.9,"l":33.18,"c":33.82,"v":2047270},{"d":"2007-01-30","o":33.83,"h":34.14,"l":33.71,"c":33.96,"v":1853908},{"d":"2007-01-31","o":33.71,"h":34.06,"l":33.64,"c":34.03,"v":1827336},{"d":"2007-02-01","o":34.04,"h":34.19,"l":33.86,"c":33.95,"v":1475564},{"d":"2007-02-02","o":33.97,"h":34.11,"l":33.77,"c":33.89,"v":891184},{"d":"2007-02-05","o":33.97,"h":34.05,"l":33.76,"c":33.91,"v":1417310},{"d":"2007-02-06","o":33.93,"h":34.07,"l":33.88,"c":34,"v":1255629},{"d":"2007-02-07","o":34.24,"h":34.34,"l":34.05,"c":34.15,"v":1188586},{"d":"2007-02-08","o":34.15,"h":34.15,"l":33.34,"c":33.37,"v":1698155},{"d":"2007-02-09","o":33.29,"h":33.36,"l":32.68,"c":32.75,"v":2056673},{"d":"2007-02-12","o":32.75,"h":32.88,"l":32.71,"c":32.76,"v":1120112},{"d":"2007-02-13","o":32.89,"h":33.47,"l":32.89,"c":33.44,"v":888322},{"d":"2007-02-14","o":33.26,"h":33.7,"l":33.26,"c":33.41,"v":1150363},{"d":"2007-02-15","o":33.54,"h":33.63,"l":33.35,"c":33.58,"v":771610},{"d":"2007-02-16","o":33.41,"h":33.57,"l":33.09,"c":33.14,"v":833952},{"d":"2007-02-20","o":33.19,"h":33.36,"l":33.02,"c":33.25,"v":1266462},{"d":"2007-02-21","o":32.82,"h":33.62,"l":32.82,"c":33.57,"v":1658910},{"d":"2007-02-22","o":33.67,"h":33.75,"l":33.33,"c":33.54,"v":959454},{"d":"2007-02-23","o":33.47,"h":33.57,"l":33.31,"c":33.35,"v":1043462},{"d":"2007-02-26","o":33.54,"h":33.72,"l":33.45,"c":33.53,"v":907127},{"d":"2007-02-27","o":33.53,"h":33.53,"l":32.18,"c":32.48,"v":1486806},{"d":"2007-02-28","o":32.48,"h":32.57,"l":32.03,"c":32.05,"v":2184014},{"d":"2007-03-01","o":31.7,"h":32.22,"l":31.39,"c":32.2,"v":1817525},{"d":"2007-03-02","o":32.16,"h":32.17,"l":31.56,"c":31.62,"v":1185929},{"d":"2007-03-05","o":31.56,"h":31.56,"l":30.56,"c":30.56,"v":1894788},{"d":"2007-03-06","o":30.82,"h":31.01,"l":30.59,"c":30.82,"v":1645420},{"d":"2007-03-07","o":30.73,"h":31.04,"l":30.6,"c":30.69,"v":1352106},{"d":"2007-03-08","o":30.95,"h":31.31,"l":30.86,"c":31.13,"v":950460},{"d":"2007-03-09","o":31.25,"h":31.45,"l":31.11,"c":31.21,"v":1028541},{"d":"2007-03-12","o":31.12,"h":31.72,"l":31.07,"c":31.28,"v":961906},{"d":"2007-03-13","o":31.08,"h":31.4,"l":30.7,"c":30.7,"v":1411382},{"d":"2007-03-14","o":30.68,"h":30.96,"l":30.17,"c":30.8,"v":1222108},{"d":"2007-03-15","o":30.8,"h":31.45,"l":30.8,"c":31.33,"v":1131150},{"d":"2007-03-16","o":31.12,"h":31.36,"l":30.8,"c":30.82,"v":1135238},{"d":"2007-03-19","o":30.82,"h":31.35,"l":30.63,"c":31.08,"v":1266258},{"d":"2007-03-20","o":31.07,"h":31.46,"l":30.79,"c":31.46,"v":731343},{"d":"2007-03-21","o":31.36,"h":32.01,"l":31.15,"c":31.73,"v":2769211},{"d":"2007-03-22","o":31.7,"h":32.11,"l":31.69,"c":31.88,"v":1198193},{"d":"2007-03-23","o":31.9,"h":32.11,"l":31.76,"c":31.78,"v":1002173},{"d":"2007-03-26","o":32.62,"h":32.62,"l":31.35,"c":32.33,"v":1371524},{"d":"2007-03-27","o":32.34,"h":32.42,"l":32.12,"c":32.31,"v":1321242},{"d":"2007-03-28","o":32.36,"h":32.44,"l":31.79,"c":32.02,"v":1075553},{"d":"2007-03-29","o":32.16,"h":32.38,"l":31.85,"c":32.26,"v":1234780},{"d":"2007-03-30","o":32.26,"h":32.54,"l":31.92,"c":32.09,"v":1096606},{"d":"2007-04-02","o":32.12,"h":32.3,"l":31.48,"c":31.75,"v":1979818},{"d":"2007-04-03","o":31.75,"h":31.75,"l":31.29,"c":31.31,"v":1998623},{"d":"2007-04-04","o":31.18,"h":31.18,"l":30.77,"c":30.82,"v":1815072},{"d":"2007-04-05","o":30.83,"h":31.12,"l":30.78,"c":30.8,"v":1906643},{"d":"2007-04-09","o":31.08,"h":31.08,"l":30.72,"c":30.89,"v":2341606},{"d":"2007-04-10","o":30.87,"h":30.91,"l":30.38,"c":30.41,"v":1314292},{"d":"2007-04-11","o":30.3,"h":30.37,"l":29.79,"c":29.96,"v":1326965},{"d":"2007-04-12","o":29.96,"h":30.17,"l":29.72,"c":30.13,"v":1832242},{"d":"2007-04-13","o":30.13,"h":30.19,"l":29.8,"c":29.84,"v":750148},{"d":"2007-04-16","o":29.86,"h":30.11,"l":29.74,"c":29.83,"v":1677920},{"d":"2007-04-17","o":29.87,"h":30.03,"l":29.7,"c":29.71,"v":1081480},{"d":"2007-04-18","o":29.68,"h":29.69,"l":29.44,"c":29.55,"v":1151385},{"d":"2007-04-19","o":29.51,"h":29.63,"l":29.32,"c":29.41,"v":868700},{"d":"2007-04-20","o":29.5,"h":29.55,"l":29.27,"c":29.36,"v":1842053},{"d":"2007-04-23","o":29.33,"h":29.57,"l":29.26,"c":29.4,"v":1233145},{"d":"2007-04-24","o":29.41,"h":29.53,"l":29.29,"c":29.41,"v":1280362},{"d":"2007-04-25","o":29.36,"h":31.14,"l":29.36,"c":30.17,"v":1440202},{"d":"2007-04-26","o":30.16,"h":30.25,"l":29.61,"c":29.77,"v":1445108},{"d":"2007-04-27","o":29.78,"h":30.15,"l":29.66,"c":30.06,"v":855414},{"d":"2007-04-30","o":30.04,"h":30.04,"l":29.33,"c":29.33,"v":1118272},{"d":"2007-05-01","o":29.3,"h":29.39,"l":29.01,"c":29.25,"v":1327374},{"d":"2007-05-02","o":29.3,"h":29.3,"l":29.05,"c":29.24,"v":1366005},{"d":"2007-05-03","o":29.21,"h":29.83,"l":29.14,"c":29.71,"v":1243161},{"d":"2007-05-04","o":29.8,"h":29.93,"l":29.39,"c":29.65,"v":810446},{"d":"2007-05-07","o":29.68,"h":29.88,"l":29.37,"c":29.47,"v":794298},{"d":"2007-05-08","o":29.35,"h":29.36,"l":28.88,"c":29.07,"v":1403819},{"d":"2007-05-09","o":28.96,"h":29.39,"l":28.96,"c":29.37,"v":1560798},{"d":"2007-05-10","o":29.35,"h":29.47,"l":29.03,"c":29.1,"v":1054908},{"d":"2007-05-11","o":29.17,"h":29.52,"l":29.17,"c":29.28,"v":858276},{"d":"2007-05-14","o":29.13,"h":29.27,"l":28.59,"c":28.66,"v":1218224},{"d":"2007-05-15","o":28.83,"h":29.03,"l":28.74,"c":28.86,"v":1260739},{"d":"2007-05-16","o":28.91,"h":29.22,"l":28.78,"c":28.99,"v":1097219},{"d":"2007-05-17","o":28.99,"h":29.1,"l":28.83,"c":28.93,"v":1043258},{"d":"2007-05-18","o":28.97,"h":29.37,"l":28.97,"c":29.2,"v":1180614},{"d":"2007-05-21","o":29.15,"h":29.4,"l":29.14,"c":29.21,"v":1118681},{"d":"2007-05-22","o":29.16,"h":29.56,"l":29.13,"c":29.48,"v":1279748},{"d":"2007-05-23","o":29.47,"h":29.53,"l":29.16,"c":29.18,"v":1289355},{"d":"2007-05-24","o":29.11,"h":29.19,"l":28.68,"c":28.72,"v":1508268},{"d":"2007-05-25","o":28.93,"h":29.2,"l":28.87,"c":29.2,"v":1253585},{"d":"2007-05-29","o":29.16,"h":29.46,"l":29.04,"c":29.15,"v":2186671},{"d":"2007-05-30","o":29.16,"h":29.51,"l":29,"c":29.41,"v":1862697},{"d":"2007-05-31","o":29.48,"h":29.75,"l":29.37,"c":29.51,"v":1724727},{"d":"2007-06-01","o":29.6,"h":29.85,"l":29.57,"c":29.85,"v":1471884},{"d":"2007-06-04","o":29.85,"h":30.48,"l":29.85,"c":30.36,"v":1809758},{"d":"2007-06-05","o":30.36,"h":30.36,"l":30.04,"c":30.25,"v":1381540},{"d":"2007-06-06","o":30.32,"h":30.34,"l":29.89,"c":29.94,"v":1304481},{"d":"2007-06-07","o":29.94,"h":30.04,"l":29.6,"c":29.62,"v":1290990},{"d":"2007-06-08","o":29.67,"h":30.1,"l":29.45,"c":30.08,"v":1131967},{"d":"2007-06-11","o":30.08,"h":30.39,"l":30.01,"c":30.3,"v":1037330},{"d":"2007-06-12","o":31.14,"h":31.14,"l":29.68,"c":29.72,"v":1036717},{"d":"2007-06-13","o":29.73,"h":30.26,"l":29.65,"c":30.22,"v":1027110},{"d":"2007-06-14","o":30.22,"h":30.6,"l":30.18,"c":30.5,"v":1079028},{"d":"2007-06-15","o":31.31,"h":31.31,"l":30.53,"c":30.53,"v":1098650},{"d":"2007-06-18","o":30.8,"h":30.84,"l":30.61,"c":30.8,"v":825776},{"d":"2007-06-19","o":30.64,"h":30.93,"l":30.4,"c":30.85,"v":941466},{"d":"2007-06-20","o":30.93,"h":30.99,"l":30.55,"c":30.55,"v":1216589},{"d":"2007-06-21","o":30.55,"h":30.77,"l":30.11,"c":30.71,"v":740337},{"d":"2007-06-22","o":30.56,"h":30.74,"l":30.34,"c":30.46,"v":841106},{"d":"2007-06-25","o":30.46,"h":30.68,"l":30.09,"c":30.23,"v":865225},{"d":"2007-06-26","o":30.24,"h":30.48,"l":30.02,"c":30.38,"v":1728406},{"d":"2007-06-27","o":30.09,"h":30.92,"l":30.03,"c":30.82,"v":1669130},{"d":"2007-06-28","o":30.82,"h":31.45,"l":30.8,"c":31.32,"v":2398430},{"d":"2007-06-29","o":31.32,"h":31.95,"l":31.03,"c":31.29,"v":1420376},{"d":"2007-07-02","o":31.5,"h":31.8,"l":31.38,"c":31.73,"v":1074326},{"d":"2007-07-03","o":32.22,"h":32.67,"l":32.03,"c":32.08,"v":929611},{"d":"2007-07-05","o":32.08,"h":32.39,"l":31.97,"c":32.06,"v":1209026},{"d":"2007-07-06","o":32.09,"h":32.25,"l":31.83,"c":31.96,"v":908149},{"d":"2007-07-09","o":31.63,"h":31.94,"l":31.47,"c":31.57,"v":1749664},{"d":"2007-07-10","o":31.56,"h":31.85,"l":31.34,"c":31.38,"v":1376430},{"d":"2007-07-11","o":31.38,"h":31.97,"l":31.37,"c":31.78,"v":1293034},{"d":"2007-07-12","o":31.92,"h":32.21,"l":31.78,"c":32.21,"v":1028336},{"d":"2007-07-13","o":32.29,"h":32.29,"l":31.87,"c":32.18,"v":828638},{"d":"2007-07-16","o":32.18,"h":32.23,"l":31.81,"c":31.92,"v":781217},{"d":"2007-07-17","o":31.98,"h":32.25,"l":31.85,"c":31.86,"v":964155},{"d":"2007-07-18","o":31.56,"h":32.17,"l":31.45,"c":32.07,"v":1211683},{"d":"2007-07-19","o":32.05,"h":32.49,"l":31.92,"c":32.39,"v":810855},{"d":"2007-07-20","o":32.29,"h":32.34,"l":31.69,"c":31.83,"v":1015664},{"d":"2007-07-23","o":32.07,"h":32.08,"l":31.8,"c":31.83,"v":875036},{"d":"2007-07-24","o":32.27,"h":32.37,"l":31.34,"c":31.34,"v":1608219},{"d":"2007-07-25","o":31.36,"h":31.59,"l":30.4,"c":31.33,"v":2139864},{"d":"2007-07-26","o":31.29,"h":31.31,"l":30.39,"c":30.67,"v":2207724},{"d":"2007-07-27","o":30.56,"h":30.69,"l":29.85,"c":29.91,"v":2116971},{"d":"2007-07-30","o":29.9,"h":30.47,"l":29.66,"c":30.33,"v":1361508},{"d":"2007-07-31","o":30.65,"h":30.69,"l":29.87,"c":29.87,"v":1229262},{"d":"2007-08-01","o":29.83,"h":30.31,"l":29.61,"c":30.25,"v":2241450},{"d":"2007-08-02","o":30.27,"h":30.52,"l":29.94,"c":30.17,"v":1403819},{"d":"2007-08-03","o":30.25,"h":30.36,"l":29.11,"c":29.11,"v":1535044},{"d":"2007-08-06","o":29.22,"h":29.32,"l":28.66,"c":29.16,"v":1925448},{"d":"2007-08-07","o":28.92,"h":29.04,"l":28.3,"c":28.52,"v":2942747},{"d":"2007-08-08","o":28.54,"h":28.54,"l":26.63,"c":27.05,"v":3851305},{"d":"2007-08-09","o":27.05,"h":27.05,"l":24.57,"c":24.92,"v":5006165},{"d":"2007-08-10","o":25.1,"h":27.8,"l":24.95,"c":27.09,"v":4124792},{"d":"2007-08-13","o":27.45,"h":28.63,"l":25.48,"c":27.49,"v":3000592},{"d":"2007-08-14","o":27.66,"h":27.92,"l":27.01,"c":27.51,"v":1996988},{"d":"2007-08-15","o":27.51,"h":28.1,"l":26.43,"c":26.47,"v":1600452},{"d":"2007-08-16","o":26.33,"h":26.88,"l":25.68,"c":26.8,"v":2323006},{"d":"2007-08-17","o":27.46,"h":27.53,"l":26.37,"c":26.63,"v":1789318},{"d":"2007-08-20","o":26.64,"h":27.71,"l":26.56,"c":27.59,"v":1453080},{"d":"2007-08-21","o":27.64,"h":28.38,"l":27.29,"c":27.83,"v":1577968},{"d":"2007-08-22","o":28.06,"h":28.59,"l":28.06,"c":28.42,"v":1478630},{"d":"2007-08-23","o":28.62,"h":29.16,"l":28.62,"c":29.02,"v":1874757},{"d":"2007-08-24","o":29.06,"h":29.6,"l":28.93,"c":29.5,"v":1251950},{"d":"2007-08-27","o":29.38,"h":29.38,"l":28.7,"c":28.84,"v":1227422},{"d":"2007-08-28","o":28.72,"h":28.91,"l":28.61,"c":28.64,"v":1291399},{"d":"2007-08-29","o":28.71,"h":29.11,"l":28.5,"c":29.11,"v":1118068},{"d":"2007-08-30","o":28.74,"h":29.11,"l":28.7,"c":28.97,"v":1071260},{"d":"2007-08-31","o":29.22,"h":29.5,"l":29.04,"c":29.25,"v":997676},{"d":"2007-09-04","o":29.31,"h":29.63,"l":29.01,"c":29.42,"v":1097015},{"d":"2007-09-05","o":29.11,"h":29.57,"l":28.9,"c":29.51,"v":1347609},{"d":"2007-09-06","o":29.53,"h":29.57,"l":29.21,"c":29.37,"v":1299371},{"d":"2007-09-07","o":29.11,"h":29.19,"l":28.62,"c":28.79,"v":1640106},{"d":"2007-09-10","o":28.81,"h":28.86,"l":27.97,"c":28.05,"v":1947523},{"d":"2007-09-11","o":28.22,"h":28.66,"l":28.2,"c":28.65,"v":1281792},{"d":"2007-09-12","o":28.65,"h":29.08,"l":28.5,"c":28.84,"v":1312452},{"d":"2007-09-13","o":29.1,"h":29.29,"l":29,"c":29.08,"v":940036},{"d":"2007-09-14","o":28.83,"h":29.4,"l":28.77,"c":29.34,"v":855005},{"d":"2007-09-17","o":29.29,"h":29.65,"l":29.19,"c":29.42,"v":1734947},{"d":"2007-09-18","o":29.52,"h":30.79,"l":29.52,"c":30.79,"v":2254328},{"d":"2007-09-19","o":30.86,"h":30.94,"l":30.34,"c":30.66,"v":2590566},{"d":"2007-09-20","o":30.57,"h":30.82,"l":30.5,"c":30.6,"v":1038352},{"d":"2007-09-21","o":30.74,"h":30.77,"l":30.15,"c":30.31,"v":2478350},{"d":"2007-09-24","o":30.21,"h":30.3,"l":29.7,"c":29.99,"v":2000258},{"d":"2007-09-25","o":29.19,"h":29.73,"l":28.5,"c":29.66,"v":3255683},{"d":"2007-09-26","o":29.78,"h":29.78,"l":29.08,"c":29.46,"v":2865279},{"d":"2007-09-27","o":29.46,"h":30.04,"l":29.05,"c":29.65,"v":3699640},{"d":"2007-09-28","o":29.65,"h":29.81,"l":29.35,"c":29.46,"v":2473444},{"d":"2007-10-01","o":29.39,"h":30.04,"l":29.36,"c":30.02,"v":1542607},{"d":"2007-10-02","o":30.06,"h":30.38,"l":29.95,"c":30.33,"v":1280157},{"d":"2007-10-03","o":30.28,"h":30.28,"l":29.91,"c":30.07,"v":1408520},{"d":"2007-10-04","o":30.21,"h":30.21,"l":29.86,"c":30.02,"v":1015459},{"d":"2007-10-05","o":30.4,"h":32.05,"l":30.33,"c":31.85,"v":3389974},{"d":"2007-10-08","o":31.75,"h":31.9,"l":31.36,"c":31.46,"v":1317971},{"d":"2007-10-09","o":31.63,"h":32.49,"l":31.6,"c":32.42,"v":1548126},{"d":"2007-10-10","o":32.58,"h":32.78,"l":31.89,"c":32.45,"v":2295208},{"d":"2007-10-11","o":32.73,"h":33.75,"l":32.66,"c":32.98,"v":3489108},{"d":"2007-10-12","o":32.94,"h":33.02,"l":32.22,"c":32.53,"v":1779506},{"d":"2007-10-15","o":32.57,"h":32.73,"l":31.78,"c":31.98,"v":1490689},{"d":"2007-10-16","o":31.78,"h":31.97,"l":31.46,"c":31.73,"v":1243774},{"d":"2007-10-17","o":32.02,"h":32.02,"l":31.21,"c":31.53,"v":1125222},{"d":"2007-10-18","o":31.45,"h":31.76,"l":31.19,"c":31.52,"v":710699},{"d":"2007-10-19","o":31.19,"h":31.38,"l":30.95,"c":30.95,"v":1357829},{"d":"2007-10-22","o":29.5,"h":30.57,"l":29.48,"c":30.05,"v":3017148},{"d":"2007-10-23","o":30.04,"h":30.45,"l":29.59,"c":30.08,"v":1612103},{"d":"2007-10-24","o":29.98,"h":30.01,"l":29.27,"c":29.86,"v":1599021},{"d":"2007-10-25","o":29.88,"h":29.88,"l":29.21,"c":29.66,"v":1210252},{"d":"2007-10-26","o":29.94,"h":30.15,"l":29.53,"c":29.94,"v":1228853},{"d":"2007-10-29","o":29.8,"h":29.94,"l":28.66,"c":29.08,"v":1813846},{"d":"2007-10-30","o":28.76,"h":29.14,"l":28.71,"c":28.81,"v":1926879},{"d":"2007-10-31","o":29.08,"h":29.14,"l":28.35,"c":28.73,"v":1679759},{"d":"2007-11-01","o":28.28,"h":28.37,"l":27.34,"c":27.38,"v":1850842},{"d":"2007-11-02","o":27.59,"h":27.86,"l":26.74,"c":27.61,"v":2453209},{"d":"2007-11-05","o":27.43,"h":27.51,"l":26.98,"c":27.21,"v":2067097},{"d":"2007-11-06","o":27.19,"h":27.38,"l":27.01,"c":27.19,"v":1375203},{"d":"2007-11-07","o":26.68,"h":27.27,"l":26.4,"c":26.4,"v":1846958},{"d":"2007-11-08","o":26.53,"h":27.28,"l":26.49,"c":27.17,"v":2352848},{"d":"2007-11-09","o":26.91,"h":27.74,"l":26.89,"c":27.11,"v":1897854},{"d":"2007-11-12","o":27.01,"h":27.1,"l":25.84,"c":25.87,"v":2018859},{"d":"2007-11-13","o":25.84,"h":26.79,"l":25.74,"c":26.05,"v":2037255},{"d":"2007-11-14","o":26.08,"h":26.5,"l":25.99,"c":26.09,"v":2021516},{"d":"2007-11-15","o":25.91,"h":26.03,"l":24.81,"c":25,"v":2110839},{"d":"2007-11-16","o":25.1,"h":25.19,"l":24.66,"c":24.92,"v":1931171},{"d":"2007-11-19","o":24.74,"h":24.88,"l":23.9,"c":23.97,"v":1946501},{"d":"2007-11-20","o":23.97,"h":24.31,"l":23.63,"c":24.16,"v":2063418},{"d":"2007-11-21","o":23.81,"h":23.93,"l":23.42,"c":23.61,"v":1458190},{"d":"2007-11-23","o":23.67,"h":23.72,"l":23.19,"c":23.56,"v":636910},{"d":"2007-11-26","o":23.51,"h":23.93,"l":23.08,"c":23.08,"v":1624980},{"d":"2007-11-27","o":23.15,"h":23.36,"l":22.78,"c":22.95,"v":2242268},{"d":"2007-11-28","o":23.1,"h":23.94,"l":23.1,"c":23.94,"v":1944457},{"d":"2007-11-29","o":23.73,"h":23.98,"l":23.65,"c":23.88,"v":1307342},{"d":"2007-11-30","o":24.23,"h":24.42,"l":23.85,"c":24.09,"v":2036642},{"d":"2007-12-03","o":24.05,"h":24.45,"l":23.83,"c":23.97,"v":1524620},{"d":"2007-12-04","o":23.85,"h":23.93,"l":23.3,"c":23.33,"v":1902555},{"d":"2007-12-05","o":22.5,"h":24.07,"l":22.5,"c":23.66,"v":1892335},{"d":"2007-12-06","o":23.65,"h":24.11,"l":23.54,"c":24.11,"v":2107568},{"d":"2007-12-07","o":24.23,"h":24.32,"l":24,"c":24.19,"v":1441838},{"d":"2007-12-10","o":24.19,"h":24.71,"l":24.04,"c":24.57,"v":1159766},{"d":"2007-12-11","o":24.58,"h":24.62,"l":23.91,"c":23.97,"v":2284374},{"d":"2007-12-12","o":24.55,"h":24.69,"l":23.85,"c":24.26,"v":2102458},{"d":"2007-12-13","o":24.3,"h":24.3,"l":23.57,"c":24.02,"v":2129030},{"d":"2007-12-14","o":23.82,"h":23.98,"l":23.36,"c":23.45,"v":1468205},{"d":"2007-12-17","o":23.31,"h":23.31,"l":22.94,"c":22.94,"v":1694067},{"d":"2007-12-18","o":23.1,"h":23.18,"l":22.7,"c":23.11,"v":1606993},{"d":"2007-12-19","o":23.06,"h":23.09,"l":22.66,"c":22.85,"v":1032220},{"d":"2007-12-20","o":22.99,"h":23,"l":22.4,"c":22.77,"v":1671992},{"d":"2007-12-21","o":23.12,"h":23.32,"l":22.93,"c":23.09,"v":1417923},{"d":"2007-12-24","o":23.09,"h":23.37,"l":23.08,"c":23.25,"v":282276},{"d":"2007-12-26","o":23.18,"h":23.18,"l":22.95,"c":23.09,"v":638137},{"d":"2007-12-27","o":23.08,"h":23.12,"l":22.58,"c":22.76,"v":920822},{"d":"2007-12-28","o":22.71,"h":23.13,"l":22.71,"c":23.08,"v":1106417},{"d":"2007-12-31","o":22.94,"h":23.45,"l":22.86,"c":23.2,"v":1109279},{"d":"2008-01-02","o":23.21,"h":23.64,"l":22.94,"c":22.96,"v":1245409},{"d":"2008-01-03","o":22.99,"h":23.09,"l":22.5,"c":22.57,"v":1680372},{"d":"2008-01-04","o":22.33,"h":22.41,"l":21.96,"c":21.97,"v":1564478},{"d":"2008-01-07","o":22.14,"h":22.24,"l":21.56,"c":22.18,"v":2025195},{"d":"2008-01-08","o":22.11,"h":22.26,"l":21.33,"c":21.4,"v":1562025},{"d":"2008-01-09","o":21.38,"h":21.72,"l":21.16,"c":21.72,"v":2019881},{"d":"2008-01-10","o":21.48,"h":22.49,"l":21.28,"c":22.26,"v":2419892},{"d":"2008-01-11","o":22.02,"h":22.21,"l":21.8,"c":22.03,"v":2170728},{"d":"2008-01-14","o":22.14,"h":22.34,"l":21.84,"c":22.33,"v":1304276},{"d":"2008-01-15","o":22.1,"h":22.29,"l":21.81,"c":21.96,"v":1918703},{"d":"2008-01-16","o":22.02,"h":22.08,"l":21.55,"c":21.62,"v":1679759},{"d":"2008-01-17","o":21.73,"h":21.73,"l":20.57,"c":20.59,"v":2314421},{"d":"2008-01-18","o":20.6,"h":21,"l":20.33,"c":20.65,"v":2030510},{"d":"2008-01-22","o":19.82,"h":21.14,"l":19.48,"c":20.94,"v":1975526},{"d":"2008-01-23","o":20.2,"h":21.77,"l":20.06,"c":21.72,"v":2029896},{"d":"2008-01-24","o":22,"h":22.02,"l":21.31,"c":21.47,"v":1494573},{"d":"2008-01-25","o":21.53,"h":21.83,"l":21.04,"c":21.2,"v":1527072},{"d":"2008-01-28","o":21.04,"h":21.33,"l":20.61,"c":21.19,"v":2742639},{"d":"2008-01-29","o":21.37,"h":21.61,"l":21.05,"c":21.33,"v":1830811},{"d":"2008-01-30","o":21.28,"h":22.26,"l":21.09,"c":21.68,"v":2316670},{"d":"2008-01-31","o":21.38,"h":22.46,"l":21.28,"c":22.27,"v":1659319},{"d":"2008-02-01","o":22.27,"h":23.14,"l":22.2,"c":23.04,"v":1453284},{"d":"2008-02-04","o":23.04,"h":23.11,"l":22.46,"c":22.47,"v":1373772},{"d":"2008-02-05","o":22.03,"h":22.54,"l":21.95,"c":21.97,"v":1211479},{"d":"2008-02-06","o":21.97,"h":22.26,"l":21.6,"c":21.71,"v":1718800},{"d":"2008-02-07","o":21.53,"h":22.11,"l":21.51,"c":21.84,"v":1232941},{"d":"2008-02-08","o":21.68,"h":22.26,"l":21.68,"c":22.07,"v":1016277},{"d":"2008-02-11","o":22.1,"h":22.26,"l":21.75,"c":22.06,"v":880964},{"d":"2008-02-12","o":22.1,"h":22.68,"l":22.06,"c":22.34,"v":1397278},{"d":"2008-02-13","o":22.72,"h":22.78,"l":22.24,"c":22.42,"v":962315},{"d":"2008-02-14","o":22.39,"h":22.57,"l":22.03,"c":22.1,"v":1388898},{"d":"2008-02-15","o":22.07,"h":22.11,"l":21.74,"c":22.07,"v":1021387},{"d":"2008-02-19","o":22.26,"h":22.99,"l":22.23,"c":22.6,"v":1537497},{"d":"2008-02-20","o":22.6,"h":22.78,"l":22.26,"c":22.71,"v":1441020},{"d":"2008-02-21","o":23.64,"h":23.64,"l":22.38,"c":22.43,"v":1126653},{"d":"2008-02-22","o":22.5,"h":22.75,"l":22.14,"c":22.73,"v":1175096},{"d":"2008-02-25","o":22.65,"h":22.82,"l":22.17,"c":22.72,"v":1370911},{"d":"2008-02-26","o":22.43,"h":22.95,"l":22.43,"c":22.74,"v":1018321},{"d":"2008-02-27","o":22.54,"h":22.88,"l":22.42,"c":22.51,"v":1296509},{"d":"2008-02-28","o":22.4,"h":22.5,"l":22.12,"c":22.34,"v":780399},{"d":"2008-02-29","o":21.96,"h":22.16,"l":21.49,"c":21.61,"v":1231306},{"d":"2008-03-03","o":21.74,"h":21.79,"l":21.45,"c":21.74,"v":1044893},{"d":"2008-03-04","o":21.71,"h":21.75,"l":21.06,"c":21.47,"v":1301006},{"d":"2008-03-05","o":21.61,"h":22.44,"l":21.47,"c":22.26,"v":2681115},{"d":"2008-03-06","o":22.06,"h":22.17,"l":21.6,"c":21.8,"v":2086515},{"d":"2008-03-07","o":21.67,"h":21.92,"l":21.44,"c":21.62,"v":2349987},{"d":"2008-03-10","o":21.51,"h":21.81,"l":21.12,"c":21.21,"v":2228164},{"d":"2008-03-11","o":21.94,"h":22.5,"l":21.66,"c":22.5,"v":2052585},{"d":"2008-03-12","o":22.51,"h":22.99,"l":22.39,"c":22.58,"v":1445926},{"d":"2008-03-13","o":22.38,"h":23.14,"l":22.18,"c":23.05,"v":1834694},{"d":"2008-03-14","o":23.01,"h":23.24,"l":22.39,"c":22.89,"v":1954882},{"d":"2008-03-17","o":23.8,"h":24.22,"l":23.05,"c":23.89,"v":3099113},{"d":"2008-03-18","o":24.31,"h":24.31,"l":23.24,"c":23.81,"v":2110226},{"d":"2008-03-19","o":24.06,"h":24.06,"l":22.86,"c":22.86,"v":1821408},{"d":"2008-03-20","o":22.03,"h":23.41,"l":22.03,"c":22.89,"v":1874552},{"d":"2008-03-24","o":22.9,"h":23.79,"l":22.9,"c":23.49,"v":1262374},{"d":"2008-03-25","o":23.68,"h":24.4,"l":23.39,"c":24.34,"v":5010457},{"d":"2008-03-26","o":24.27,"h":24.34,"l":23.76,"c":23.82,"v":1383788},{"d":"2008-03-27","o":23.82,"h":23.86,"l":23.28,"c":23.28,"v":1236007},{"d":"2008-03-28","o":23.43,"h":23.44,"l":22.97,"c":23.04,"v":1138508},{"d":"2008-03-31","o":22.8,"h":23.38,"l":22.8,"c":23.14,"v":1191039},{"d":"2008-04-01","o":23.54,"h":23.83,"l":23,"c":23.64,"v":2378603},{"d":"2008-04-02","o":23.6,"h":23.87,"l":23.47,"c":23.78,"v":2143543},{"d":"2008-04-03","o":23.56,"h":24.41,"l":23.56,"c":24.11,"v":1395030},{"d":"2008-04-04","o":24.37,"h":25.45,"l":24.1,"c":25.07,"v":2476306},{"d":"2008-04-07","o":25.44,"h":25.71,"l":25.13,"c":25.24,"v":2112270},{"d":"2008-04-08","o":25.22,"h":25.62,"l":25.15,"c":25.56,"v":3919983},{"d":"2008-04-09","o":25.68,"h":25.76,"l":24.93,"c":25.03,"v":950869},{"d":"2008-04-10","o":24.93,"h":25.13,"l":24.67,"c":25.03,"v":1030789},{"d":"2008-04-11","o":24.81,"h":25.17,"l":24.7,"c":24.77,"v":840697},{"d":"2008-04-14","o":24.89,"h":25.26,"l":24.79,"c":24.96,"v":848056},{"d":"2008-04-15","o":25.12,"h":25.46,"l":24.74,"c":25.12,"v":1062676},{"d":"2008-04-16","o":25.22,"h":25.98,"l":25.19,"c":25.95,"v":1481082},{"d":"2008-04-17","o":25.95,"h":26.1,"l":25.41,"c":25.87,"v":1156495},{"d":"2008-04-18","o":26.1,"h":26.4,"l":26.03,"c":26.24,"v":951073},{"d":"2008-04-21","o":26.07,"h":26.29,"l":25.71,"c":25.98,"v":1123996},{"d":"2008-04-22","o":25.93,"h":25.93,"l":24.68,"c":25.13,"v":1651143},{"d":"2008-04-23","o":25.08,"h":25.2,"l":24.7,"c":24.76,"v":1339024},{"d":"2008-04-24","o":24.86,"h":25.13,"l":24.32,"c":24.84,"v":924501},{"d":"2008-04-25","o":25.03,"h":25.75,"l":24.94,"c":25.68,"v":964972},{"d":"2008-04-28","o":25.99,"h":25.99,"l":25.46,"c":25.59,"v":1103556},{"d":"2008-04-29","o":26.09,"h":26.83,"l":26.09,"c":26.33,"v":3068657},{"d":"2008-04-30","o":26.82,"h":26.83,"l":25.85,"c":25.94,"v":1892131},{"d":"2008-05-01","o":26.04,"h":26.61,"l":25.81,"c":26.59,"v":2054016},{"d":"2008-05-02","o":26.65,"h":26.89,"l":26.05,"c":26.44,"v":1645420},{"d":"2008-05-05","o":26.55,"h":27.05,"l":26.37,"c":27.05,"v":994202},{"d":"2008-05-06","o":27.05,"h":27.41,"l":26.89,"c":27.36,"v":976828},{"d":"2008-05-07","o":27.59,"h":27.6,"l":27.31,"c":27.45,"v":1601678},{"d":"2008-05-08","o":27.67,"h":27.68,"l":27.37,"c":27.68,"v":1089656},{"d":"2008-05-09","o":27.63,"h":27.63,"l":26.97,"c":27.52,"v":1303459},{"d":"2008-05-12","o":27.45,"h":28.13,"l":27.45,"c":28.07,"v":798795},{"d":"2008-05-13","o":28.32,"h":28.32,"l":27.47,"c":27.86,"v":1060018},{"d":"2008-05-14","o":28.03,"h":28.49,"l":27.86,"c":28.28,"v":1276682},{"d":"2008-05-15","o":28.51,"h":28.51,"l":27.95,"c":28.25,"v":1176731},{"d":"2008-05-16","o":28.28,"h":28.38,"l":27.83,"c":28.38,"v":909171},{"d":"2008-05-19","o":28.42,"h":28.46,"l":28.11,"c":28.25,"v":944941},{"d":"2008-05-20","o":28.08,"h":28.11,"l":27.83,"c":28.04,"v":1041418},{"d":"2008-05-21","o":28.04,"h":28.28,"l":27.52,"c":27.82,"v":1169372},{"d":"2008-05-22","o":27.15,"h":27.28,"l":26.56,"c":26.89,"v":2328525},{"d":"2008-05-23","o":26.73,"h":26.88,"l":26.08,"c":26.54,"v":1508676},{"d":"2008-05-27","o":26.38,"h":27.09,"l":26.37,"c":27.07,"v":1356194},{"d":"2008-05-28","o":27.1,"h":28.47,"l":26.99,"c":28.47,"v":2123920},{"d":"2008-05-29","o":28.5,"h":28.66,"l":28.13,"c":28.51,"v":1838374},{"d":"2008-05-30","o":27.24,"h":27.5,"l":26.13,"c":26.26,"v":4171804},{"d":"2008-06-02","o":26.2,"h":26.54,"l":26.13,"c":26.43,"v":1475564},{"d":"2008-06-03","o":26.72,"h":26.85,"l":26.33,"c":26.63,"v":1894788},{"d":"2008-06-04","o":26.62,"h":27.75,"l":26.33,"c":27.27,"v":1868625},{"d":"2008-06-05","o":27.49,"h":27.88,"l":27.42,"c":27.87,"v":954957},{"d":"2008-06-06","o":27.89,"h":28.12,"l":27.17,"c":27.19,"v":1347609},{"d":"2008-06-09","o":27.29,"h":27.5,"l":26.75,"c":27.06,"v":1637244},{"d":"2008-06-10","o":26.66,"h":26.75,"l":25.95,"c":26.19,"v":1870873},{"d":"2008-06-11","o":25.93,"h":26.21,"l":25.34,"c":25.34,"v":1411586},{"d":"2008-06-12","o":25.45,"h":26,"l":25.45,"c":25.76,"v":1064924},{"d":"2008-06-13","o":26.03,"h":26.53,"l":25.94,"c":26.38,"v":1079641},{"d":"2008-06-16","o":26.25,"h":26.74,"l":26.14,"c":26.55,"v":913668},{"d":"2008-06-17","o":26.83,"h":26.86,"l":26.29,"c":26.45,"v":1630294},{"d":"2008-06-18","o":26.3,"h":26.3,"l":25.12,"c":25.39,"v":2244108},{"d":"2008-06-19","o":25.56,"h":26.29,"l":25.54,"c":26.1,"v":2357754},{"d":"2008-06-20","o":25.66,"h":25.83,"l":24.65,"c":24.73,"v":2174816},{"d":"2008-06-23","o":24.92,"h":25.07,"l":24.58,"c":24.78,"v":1700812},{"d":"2008-06-24","o":24.54,"h":24.54,"l":23.59,"c":23.59,"v":2641257},{"d":"2008-06-25","o":24.27,"h":26.04,"l":24.21,"c":25.77,"v":3749105},{"d":"2008-06-26","o":25.7,"h":25.7,"l":24.37,"c":24.42,"v":2849745},{"d":"2008-06-27","o":24.58,"h":24.7,"l":23.97,"c":24.06,"v":2810091},{"d":"2008-06-30","o":24.05,"h":24.05,"l":23.56,"c":23.58,"v":1389511},{"d":"2008-07-01","o":23.36,"h":23.82,"l":23.03,"c":23.77,"v":1800355},{"d":"2008-07-02","o":23.86,"h":23.96,"l":22.56,"c":22.62,"v":2070776},{"d":"2008-07-03","o":22.76,"h":23.1,"l":22.31,"c":22.88,"v":1101103},{"d":"2008-07-07","o":22.81,"h":23.38,"l":22.36,"c":22.64,"v":1947932},{"d":"2008-07-08","o":22.48,"h":23.2,"l":22.43,"c":23.05,"v":2033167},{"d":"2008-07-09","o":23.47,"h":23.82,"l":22.89,"c":22.97,"v":1938121},{"d":"2008-07-10","o":23.19,"h":23.8,"l":22.86,"c":23.19,"v":2221419},{"d":"2008-07-11","o":21.53,"h":22.23,"l":19.25,"c":20.11,"v":8434975},{"d":"2008-07-14","o":19.96,"h":20.59,"l":19.82,"c":20.12,"v":3918961},{"d":"2008-07-15","o":19.86,"h":19.86,"l":18.56,"c":18.62,"v":4940552},{"d":"2008-07-16","o":18.47,"h":18.95,"l":18.13,"c":18.86,"v":4498640},{"d":"2008-07-17","o":19.84,"h":19.85,"l":18.6,"c":19.66,"v":3668980},{"d":"2008-07-18","o":19.71,"h":19.93,"l":19.21,"c":19.48,"v":3308418},{"d":"2008-07-21","o":19.59,"h":19.92,"l":19.28,"c":19.85,"v":1984724},{"d":"2008-07-22","o":19.52,"h":20,"l":19.36,"c":19.97,"v":2642279},{"d":"2008-07-23","o":19.99,"h":20.62,"l":19.97,"c":20.42,"v":2479576},{"d":"2008-07-24","o":21.28,"h":21.28,"l":19.93,"c":20.04,"v":3094820},{"d":"2008-07-25","o":20.14,"h":20.26,"l":19.11,"c":19.98,"v":2388414},{"d":"2008-07-28","o":20.15,"h":20.61,"l":19.94,"c":20,"v":1871691},{"d":"2008-07-29","o":19.88,"h":20.45,"l":19.69,"c":20.37,"v":1777054},{"d":"2008-07-30","o":20.45,"h":20.84,"l":20.28,"c":20.71,"v":2227960},{"d":"2008-07-31","o":20.74,"h":20.82,"l":20.12,"c":20.44,"v":2069141},{"d":"2008-08-01","o":20.64,"h":20.69,"l":20.21,"c":20.42,"v":1635813},{"d":"2008-08-04","o":20.48,"h":20.59,"l":19.01,"c":19.08,"v":2042978},{"d":"2008-08-05","o":19.04,"h":19.96,"l":18.86,"c":19.82,"v":2279673},{"d":"2008-08-06","o":19.82,"h":20.48,"l":19.7,"c":19.89,"v":2547642},{"d":"2008-08-07","o":19.67,"h":19.67,"l":19.13,"c":19.22,"v":1912980},{"d":"2008-08-08","o":19.09,"h":19.54,"l":19.01,"c":19.34,"v":1568974},{"d":"2008-08-11","o":19.01,"h":19.73,"l":18.91,"c":19.36,"v":1485988},{"d":"2008-08-12","o":19.16,"h":19.75,"l":19.08,"c":19.1,"v":1929945},{"d":"2008-08-13","o":19.08,"h":19.25,"l":18.55,"c":19.19,"v":1903986},{"d":"2008-08-14","o":19.15,"h":19.64,"l":18.74,"c":19.46,"v":1910527},{"d":"2008-08-15","o":19.45,"h":20.07,"l":19.32,"c":19.92,"v":1856974},{"d":"2008-08-18","o":19.85,"h":19.98,"l":19.51,"c":19.56,"v":1052456},{"d":"2008-08-19","o":19.73,"h":19.73,"l":19.21,"c":19.38,"v":1278726},{"d":"2008-08-20","o":19.49,"h":19.56,"l":18.98,"c":19.42,"v":1367232},{"d":"2008-08-21","o":19.34,"h":19.54,"l":18.49,"c":19.36,"v":966608},{"d":"2008-08-22","o":19.78,"h":19.82,"l":19.44,"c":19.74,"v":912442},{"d":"2008-08-25","o":19.58,"h":19.68,"l":18.95,"c":19.07,"v":1243365},{"d":"2008-08-26","o":19.07,"h":19.35,"l":19.06,"c":19.26,"v":1242956},{"d":"2008-08-27","o":19.33,"h":19.91,"l":19.11,"c":19.75,"v":1336367},{"d":"2008-08-28","o":19.86,"h":20.44,"l":19.84,"c":20.31,"v":1249497},{"d":"2008-08-29","o":20.19,"h":20.34,"l":19.92,"c":20.02,"v":1013211},{"d":"2008-09-02","o":20.12,"h":20.82,"l":19.96,"c":20.06,"v":1963466},{"d":"2008-09-03","o":19.9,"h":20.31,"l":19.75,"c":20.11,"v":1446334},{"d":"2008-09-04","o":19.97,"h":20.1,"l":18.84,"c":19.01,"v":1629681},{"d":"2008-09-05","o":18.85,"h":18.96,"l":17.92,"c":18.42,"v":2888581},{"d":"2008-09-08","o":19.22,"h":19.22,"l":18.46,"c":18.72,"v":3025529},{"d":"2008-09-09","o":18.48,"h":18.94,"l":18.14,"c":18.15,"v":2697876},{"d":"2008-09-10","o":18.43,"h":19.03,"l":18.13,"c":18.76,"v":2523522},{"d":"2008-09-11","o":18.35,"h":18.89,"l":18.12,"c":18.89,"v":1778280},{"d":"2008-09-12","o":18.81,"h":19.07,"l":18.62,"c":18.84,"v":2355710},{"d":"2008-09-15","o":17.19,"h":18.57,"l":15.48,"c":15.83,"v":6528740},{"d":"2008-09-16","o":15.45,"h":16.98,"l":15.06,"c":15.31,"v":11384671},{"d":"2008-09-17","o":15.65,"h":16.3,"l":14.92,"c":14.95,"v":7568319},{"d":"2008-09-18","o":15.25,"h":15.56,"l":13.48,"c":14.32,"v":7383132},{"d":"2008-09-19","o":14.19,"h":16.15,"l":14.19,"c":15.36,"v":5549256},{"d":"2008-09-22","o":15.29,"h":15.5,"l":14.07,"c":14.16,"v":3089302},{"d":"2008-09-23","o":14.34,"h":14.64,"l":13.91,"c":13.99,"v":3638116},{"d":"2008-09-24","o":14.15,"h":14.51,"l":14.05,"c":14.36,"v":3705568},{"d":"2008-09-25","o":14.46,"h":15.51,"l":14.36,"c":15.19,"v":4973052},{"d":"2008-09-26","o":15.19,"h":15.19,"l":14.37,"c":14.71,"v":3079286},{"d":"2008-09-29","o":14.49,"h":14.56,"l":13.18,"c":13.46,"v":3306170},{"d":"2008-09-30","o":13.46,"h":14.38,"l":13.12,"c":14.31,"v":3133452},{"d":"2008-10-01","o":14.19,"h":14.48,"l":13.81,"c":14.22,"v":2923738},{"d":"2008-10-02","o":14.33,"h":14.33,"l":13.21,"c":13.36,"v":3451498},{"d":"2008-10-03","o":13.59,"h":14.59,"l":13.42,"c":13.51,"v":3215621},{"d":"2008-10-06","o":13.23,"h":13.45,"l":12.26,"c":13.21,"v":4218203},{"d":"2008-10-07","o":13.42,"h":13.59,"l":12.43,"c":12.43,"v":4457351},{"d":"2008-10-08","o":12.1,"h":13.56,"l":11.72,"c":12.84,"v":5038869},{"d":"2008-10-09","o":13.21,"h":13.64,"l":11.65,"c":11.65,"v":5873230},{"d":"2008-10-10","o":11.08,"h":13.21,"l":9.99,"c":12.11,"v":6842290},{"d":"2008-10-13","o":12.89,"h":13.76,"l":12.28,"c":13.76,"v":3834748},{"d":"2008-10-14","o":14.48,"h":14.74,"l":12.99,"c":13.34,"v":3532032},{"d":"2008-10-15","o":13.06,"h":13.06,"l":11.43,"c":11.43,"v":3316799},{"d":"2008-10-16","o":11.48,"h":12.51,"l":11.25,"c":12.48,"v":3660395},{"d":"2008-10-17","o":12.08,"h":13.09,"l":11.74,"c":12.43,"v":3491970},{"d":"2008-10-20","o":12.2,"h":13.2,"l":12.2,"c":12.95,"v":2509010},{"d":"2008-10-21","o":12.38,"h":12.8,"l":11.77,"c":11.97,"v":3545114},{"d":"2008-10-22","o":11.74,"h":11.82,"l":10.71,"c":11.12,"v":3431058},{"d":"2008-10-23","o":11.17,"h":11.83,"l":10.86,"c":11.69,"v":3722328},{"d":"2008-10-24","o":10.78,"h":11.16,"l":10.35,"c":10.74,"v":4762724},{"d":"2008-10-27","o":10.54,"h":10.92,"l":10.03,"c":10.11,"v":2260664},{"d":"2008-10-28","o":10.36,"h":10.96,"l":9.82,"c":10.96,"v":2753881},{"d":"2008-10-29","o":10.99,"h":11.75,"l":10.95,"c":11.23,"v":3229929},{"d":"2008-10-30","o":10.41,"h":11.01,"l":9.58,"c":10.75,"v":6451477},{"d":"2008-10-31","o":10.87,"h":11.29,"l":10.6,"c":11.05,"v":3500759},{"d":"2008-11-03","o":11.05,"h":11.48,"l":10.89,"c":11.07,"v":1809758},{"d":"2008-11-04","o":11.51,"h":11.74,"l":11.26,"c":11.61,"v":3162681},{"d":"2008-11-05","o":11.45,"h":11.45,"l":10.43,"c":10.51,"v":4168125},{"d":"2008-11-06","o":10.45,"h":10.7,"l":9.71,"c":9.75,"v":3055371},{"d":"2008-11-07","o":9.81,"h":10.25,"l":9.62,"c":9.99,"v":1926061},{"d":"2008-11-10","o":10.32,"h":10.66,"l":9.64,"c":9.79,"v":1701630},{"d":"2008-11-11","o":9.64,"h":9.68,"l":8.7,"c":9.37,"v":3631575},{"d":"2008-11-12","o":9.15,"h":9.18,"l":8.45,"c":8.46,"v":4254586},{"d":"2008-11-13","o":8.51,"h":9.05,"l":8.18,"c":8.76,"v":24210158},{"d":"2008-11-14","o":8.19,"h":8.8,"l":8.19,"c":8.45,"v":7286860},{"d":"2008-11-17","o":8.38,"h":8.7,"l":8.13,"c":8.16,"v":5357528},{"d":"2008-11-18","o":8.18,"h":8.24,"l":7.16,"c":7.64,"v":9680588},{"d":"2008-11-19","o":7.65,"h":7.93,"l":6.97,"c":7.01,"v":4641924},{"d":"2008-11-20","o":6.86,"h":6.86,"l":5.23,"c":5.24,"v":6979851},{"d":"2008-11-21","o":5.87,"h":5.87,"l":5.1,"c":5.33,"v":5779614},{"d":"2008-11-24","o":5.38,"h":5.49,"l":4.49,"c":4.68,"v":8738100},{"d":"2008-11-25","o":4.87,"h":4.87,"l":4.24,"c":4.44,"v":7016643},{"d":"2008-11-26","o":4.25,"h":4.78,"l":3.92,"c":4.67,"v":7814008},{"d":"2008-11-28","o":4.64,"h":4.89,"l":4.52,"c":4.67,"v":1504180},{"d":"2008-12-01","o":4.61,"h":4.61,"l":3.92,"c":3.93,"v":5912679},{"d":"2008-12-02","o":3.97,"h":4.35,"l":3.96,"c":4.33,"v":5917789},{"d":"2008-12-03","o":4.26,"h":4.44,"l":4.02,"c":4.39,"v":5591158},{"d":"2008-12-04","o":4.32,"h":4.44,"l":4.11,"c":4.18,"v":4151364},{"d":"2008-12-05","o":4.15,"h":4.37,"l":3.94,"c":4.33,"v":4722253},{"d":"2008-12-08","o":4.45,"h":4.65,"l":4.35,"c":4.44,"v":5118176},{"d":"2008-12-09","o":4.51,"h":4.6,"l":4.29,"c":4.41,"v":4466344},{"d":"2008-12-10","o":4.46,"h":4.65,"l":4.42,"c":4.55,"v":3985391},{"d":"2008-12-11","o":4.55,"h":4.65,"l":4.22,"c":4.28,"v":3347050},{"d":"2008-12-12","o":4.26,"h":4.89,"l":4.16,"c":4.61,"v":5022517},{"d":"2008-12-15","o":4.71,"h":5.06,"l":4.68,"c":4.98,"v":5168050},{"d":"2008-12-16","o":5,"h":5.37,"l":4.92,"c":5.22,"v":3530601},{"d":"2008-12-17","o":5.14,"h":5.4,"l":5.04,"c":5.3,"v":3884418},{"d":"2008-12-18","o":5.43,"h":5.77,"l":5.23,"c":5.63,"v":5485074},{"d":"2008-12-19","o":5.64,"h":5.72,"l":5.51,"c":5.68,"v":4864311},{"d":"2008-12-22","o":5.68,"h":5.71,"l":5.02,"c":5.18,"v":2726900},{"d":"2008-12-23","o":5.35,"h":5.35,"l":4.99,"c":5.03,"v":1849820},{"d":"2008-12-24","o":5.07,"h":5.17,"l":4.9,"c":4.95,"v":814738},{"d":"2008-12-26","o":4.99,"h":5.03,"l":4.79,"c":4.87,"v":1621301},{"d":"2008-12-29","o":4.85,"h":4.87,"l":4.55,"c":4.66,"v":1712054},{"d":"2008-12-30","o":4.64,"h":4.79,"l":4.56,"c":4.71,"v":2572170},{"d":"2008-12-31","o":4.71,"h":5.23,"l":4.71,"c":5.14,"v":2558475},{"d":"2009-01-02","o":5.16,"h":5.41,"l":5.05,"c":5.39,"v":2044000},{"d":"2009-01-05","o":5.42,"h":5.42,"l":5.14,"c":5.25,"v":2806821},{"d":"2009-01-06","o":5.32,"h":5.9,"l":5.32,"c":5.84,"v":3951665},{"d":"2009-01-07","o":5.68,"h":5.77,"l":5.48,"c":5.55,"v":3005498},{"d":"2009-01-08","o":5.54,"h":5.83,"l":5.41,"c":5.78,"v":3156754},{"d":"2009-01-09","o":5.8,"h":6,"l":5.76,"c":5.79,"v":2945404},{"d":"2009-01-12","o":5.53,"h":5.53,"l":5.04,"c":5.13,"v":4413200},{"d":"2009-01-13","o":5.12,"h":5.19,"l":4.92,"c":5.06,"v":3816352},{"d":"2009-01-14","o":5.11,"h":5.11,"l":4.77,"c":4.83,"v":3386704},{"d":"2009-01-15","o":4.85,"h":4.94,"l":4.44,"c":4.88,"v":4072057},{"d":"2009-01-16","o":4.95,"h":4.99,"l":4.62,"c":4.9,"v":2423366},{"d":"2009-01-20","o":4.99,"h":4.99,"l":4.41,"c":4.46,"v":3566576},{"d":"2009-01-21","o":4.51,"h":4.8,"l":4.48,"c":4.8,"v":3080104},{"d":"2009-01-22","o":4.72,"h":4.72,"l":4.44,"c":4.56,"v":2732419},{"d":"2009-01-23","o":4.48,"h":4.85,"l":4.43,"c":4.76,"v":2807230},{"d":"2009-01-26","o":4.85,"h":4.9,"l":4.54,"c":4.65,"v":2574214},{"d":"2009-01-27","o":4.48,"h":4.77,"l":4.35,"c":4.68,"v":4282384},{"d":"2009-01-28","o":4.86,"h":4.86,"l":4.46,"c":4.64,"v":5681911},{"d":"2009-01-29","o":4.59,"h":4.59,"l":3.98,"c":4.04,"v":5565812},{"d":"2009-01-30","o":4.14,"h":4.28,"l":3.88,"c":3.92,"v":4472272},{"d":"2009-02-02","o":3.86,"h":4.03,"l":3.71,"c":3.86,"v":4403594},{"d":"2009-02-03","o":3.91,"h":3.91,"l":3.48,"c":3.56,"v":4614943},{"d":"2009-02-04","o":3.59,"h":3.67,"l":3.38,"c":3.4,"v":4486580},{"d":"2009-02-05","o":3.4,"h":3.54,"l":3.25,"c":3.41,"v":4647443},{"d":"2009-02-06","o":3.42,"h":3.7,"l":3.38,"c":3.6,"v":4091270},{"d":"2009-02-09","o":3.66,"h":4.19,"l":3.63,"c":4.04,"v":5800054},{"d":"2009-02-10","o":4.05,"h":4.05,"l":3.79,"c":3.83,"v":5781454},{"d":"2009-02-11","o":3.86,"h":4.07,"l":3.82,"c":3.9,"v":6303083},{"d":"2009-02-12","o":3.84,"h":4.02,"l":3.82,"c":4.02,"v":6177786},{"d":"2009-02-13","o":4,"h":4.07,"l":3.74,"c":3.78,"v":3655490},{"d":"2009-02-17","o":3.65,"h":3.69,"l":3.33,"c":3.34,"v":4520306},{"d":"2009-02-18","o":3.37,"h":3.47,"l":3.18,"c":3.3,"v":5060740},{"d":"2009-02-19","o":3.33,"h":3.46,"l":3.14,"c":3.15,"v":4043645},{"d":"2009-02-20","o":3.04,"h":3.18,"l":2.98,"c":3.13,"v":4247636},{"d":"2009-02-23","o":3.23,"h":3.23,"l":2.8,"c":2.82,"v":5508376},{"d":"2009-02-24","o":2.92,"h":3.12,"l":2.82,"c":3.1,"v":5356506},{"d":"2009-02-25","o":3.12,"h":3.12,"l":2.88,"c":2.89,"v":5502857},{"d":"2009-02-26","o":2.94,"h":3.11,"l":2.8,"c":2.82,"v":4794815},{"d":"2009-02-27","o":2.76,"h":2.94,"l":2.72,"c":2.89,"v":5568674},{"d":"2009-03-02","o":2.92,"h":3,"l":2.84,"c":2.88,"v":5180518},{"d":"2009-03-03","o":2.95,"h":3.02,"l":2.67,"c":2.74,"v":5267797},{"d":"2009-03-04","o":2.87,"h":2.96,"l":2.8,"c":2.93,"v":4079006},{"d":"2009-03-05","o":2.8,"h":2.89,"l":2.62,"c":2.79,"v":5169889},{"d":"2009-03-06","o":2.76,"h":2.97,"l":2.76,"c":2.97,"v":4850821},{"d":"2009-03-09","o":2.93,"h":3.17,"l":2.89,"c":3.06,"v":4599000},{"d":"2009-03-10","o":3.18,"h":3.38,"l":3.09,"c":3.34,"v":4070830},{"d":"2009-03-11","o":3.39,"h":3.54,"l":3.26,"c":3.33,"v":3068044},{"d":"2009-03-12","o":3.33,"h":3.58,"l":3.21,"c":3.56,"v":2659448},{"d":"2009-03-13","o":3.61,"h":3.61,"l":3.36,"c":3.49,"v":2467926},{"d":"2009-03-16","o":3.52,"h":3.63,"l":3.43,"c":3.44,"v":2157238},{"d":"2009-03-17","o":3.42,"h":3.57,"l":3.39,"c":3.57,"v":3122210},{"d":"2009-03-18","o":3.56,"h":3.75,"l":3.45,"c":3.69,"v":3885235},{"d":"2009-03-19","o":3.74,"h":3.81,"l":3.63,"c":3.66,"v":3026346},{"d":"2009-03-20","o":3.64,"h":3.65,"l":3.33,"c":3.47,"v":4248658},{"d":"2009-03-23","o":3.58,"h":4.05,"l":3.58,"c":4.05,"v":4064903},{"d":"2009-03-24","o":3.99,"h":4.45,"l":3.93,"c":4.31,"v":5614050},{"d":"2009-03-25","o":4.38,"h":4.62,"l":4.11,"c":4.28,"v":4640902},{"d":"2009-03-26","o":4.37,"h":4.73,"l":4.35,"c":4.68,"v":7154204},{"d":"2009-03-27","o":4.97,"h":5.22,"l":4.77,"c":5.03,"v":8631608},{"d":"2009-03-30","o":4.86,"h":4.86,"l":4.66,"c":4.79,"v":5347308},{"d":"2009-03-31","o":4.97,"h":5.14,"l":4.83,"c":5.05,"v":4995740},{"d":"2009-04-01","o":5.38,"h":5.9,"l":5.26,"c":5.83,"v":12013406},{"d":"2009-04-02","o":5.94,"h":6.72,"l":5.94,"c":6.43,"v":11826380},{"d":"2009-04-03","o":6.45,"h":6.69,"l":6.36,"c":6.68,"v":9051650},{"d":"2009-04-06","o":6.44,"h":6.59,"l":6.17,"c":6.48,"v":7149299},{"d":"2009-04-07","o":6.35,"h":6.43,"l":6.18,"c":6.19,"v":4591846},{"d":"2009-04-08","o":6.22,"h":6.58,"l":6.22,"c":6.48,"v":5251445},{"d":"2009-04-09","o":6.66,"h":7.08,"l":6.66,"c":7.02,"v":6530989},{"d":"2009-04-13","o":6.9,"h":7.33,"l":6.85,"c":7.24,"v":5257577},{"d":"2009-04-14","o":7.21,"h":7.48,"l":7.03,"c":7.11,"v":6693896},{"d":"2009-04-15","o":7.09,"h":7.51,"l":7.09,"c":7.43,"v":5686408},{"d":"2009-04-16","o":7.53,"h":8.19,"l":7.41,"c":8.12,"v":7262945},{"d":"2009-04-17","o":8.12,"h":8.95,"l":7.99,"c":8.86,"v":8687818},{"d":"2009-04-20","o":8.52,"h":8.52,"l":7.54,"c":7.58,"v":9406488},{"d":"2009-04-21","o":7.5,"h":8.32,"l":7.09,"c":8.2,"v":7907010},{"d":"2009-04-22","o":8.12,"h":8.85,"l":7.97,"c":8.6,"v":5819677},{"d":"2009-04-23","o":8.66,"h":8.79,"l":8.25,"c":8.63,"v":6117079},{"d":"2009-04-24","o":8.76,"h":9.46,"l":8.71,"c":9.32,"v":6453317},{"d":"2009-04-27","o":9.12,"h":9.31,"l":8.71,"c":8.8,"v":5340972},{"d":"2009-04-28","o":8.62,"h":9.35,"l":8.33,"c":9.08,"v":5991373},{"d":"2009-04-29","o":9.19,"h":9.58,"l":9.13,"c":9.42,"v":4979184},{"d":"2009-04-30","o":10.27,"h":11.17,"l":10.03,"c":10.74,"v":11959240},{"d":"2009-05-01","o":10.77,"h":11.49,"l":10.61,"c":11.28,"v":5877931},{"d":"2009-05-04","o":11.36,"h":12.77,"l":11.36,"c":12.73,"v":7399484},{"d":"2009-05-05","o":12.66,"h":13.07,"l":11.94,"c":12.22,"v":7986112},{"d":"2009-05-06","o":12.6,"h":12.95,"l":12.02,"c":12.73,"v":6318413},{"d":"2009-05-07","o":13.01,"h":13.14,"l":11.43,"c":11.78,"v":7868582},{"d":"2009-05-08","o":11.91,"h":12.7,"l":11.67,"c":12.7,"v":6122393},{"d":"2009-05-11","o":12.45,"h":12.45,"l":11.69,"c":11.93,"v":5835007},{"d":"2009-05-12","o":12.17,"h":12.36,"l":11.09,"c":11.54,"v":6629918},{"d":"2009-05-13","o":10.96,"h":11.74,"l":10.77,"c":11.12,"v":7407660},{"d":"2009-05-14","o":10.95,"h":12.21,"l":10.8,"c":12.03,"v":6606821},{"d":"2009-05-15","o":11.95,"h":12.48,"l":11.64,"c":11.83,"v":3250369},{"d":"2009-05-18","o":11.98,"h":13.03,"l":11.98,"c":12.97,"v":4297101},{"d":"2009-05-19","o":12.87,"h":13.28,"l":12.67,"c":12.77,"v":4859814},{"d":"2009-05-20","o":12.9,"h":13.71,"l":12.82,"c":13.1,"v":4514787},{"d":"2009-05-21","o":12.89,"h":12.92,"l":12,"c":12.42,"v":4191222},{"d":"2009-05-22","o":12.57,"h":12.94,"l":12.26,"c":12.73,"v":3018784},{"d":"2009-05-26","o":12.6,"h":13.2,"l":12.49,"c":13.18,"v":3912829},{"d":"2009-05-27","o":13.17,"h":13.37,"l":12.61,"c":12.69,"v":4447335},{"d":"2009-05-28","o":12.76,"h":13.08,"l":12.39,"c":12.98,"v":3619515},{"d":"2009-05-29","o":13.05,"h":13.28,"l":12.75,"c":13.11,"v":3143263},{"d":"2009-06-01","o":13.31,"h":14.17,"l":13.31,"c":13.93,"v":3934496},{"d":"2009-06-02","o":13.94,"h":14.24,"l":13.63,"c":13.92,"v":2425615},{"d":"2009-06-03","o":13.72,"h":13.89,"l":13.38,"c":13.68,"v":3781196},{"d":"2009-06-04","o":13.75,"h":14.32,"l":13.47,"c":14.2,"v":2958077},{"d":"2009-06-05","o":14.43,"h":14.58,"l":14.02,"c":14.3,"v":2457501},{"d":"2009-06-08","o":14.1,"h":14.14,"l":13.7,"c":13.98,"v":2243290},{"d":"2009-06-09","o":14.05,"h":14.67,"l":14.03,"c":14.46,"v":3358496},{"d":"2009-06-10","o":14.6,"h":14.67,"l":13.83,"c":14.15,"v":3171470},{"d":"2009-06-11","o":14.18,"h":14.43,"l":13.71,"c":13.77,"v":3298607},{"d":"2009-06-12","o":13.65,"h":13.71,"l":13.05,"c":13.39,"v":3055984},{"d":"2009-06-15","o":13.15,"h":13.26,"l":12.79,"c":12.88,"v":2211199},{"d":"2009-06-16","o":13.1,"h":13.25,"l":12.59,"c":12.62,"v":2643914},{"d":"2009-06-17","o":12.57,"h":12.6,"l":11.87,"c":12.4,"v":3118326},{"d":"2009-06-18","o":12.36,"h":12.79,"l":12.17,"c":12.35,"v":2022742},{"d":"2009-06-19","o":12.95,"h":12.95,"l":12.48,"c":12.72,"v":4112119},{"d":"2009-06-22","o":12.5,"h":12.62,"l":11.59,"c":11.83,"v":3491765},{"d":"2009-06-23","o":12.06,"h":12.62,"l":11.85,"c":12.49,"v":4510904},{"d":"2009-06-24","o":12.73,"h":13.36,"l":12.66,"c":13.23,"v":5075865},{"d":"2009-06-25","o":13.14,"h":13.55,"l":13.06,"c":13.42,"v":2435222},{"d":"2009-06-26","o":13.41,"h":13.57,"l":12.96,"c":13.14,"v":3278576},{"d":"2009-06-29","o":13.07,"h":13.84,"l":13.07,"c":13.7,"v":4084525},{"d":"2009-06-30","o":13.93,"h":13.93,"l":13.38,"c":13.72,"v":2701759},{"d":"2009-07-01","o":13.89,"h":14.15,"l":13.76,"c":13.8,"v":1581852},{"d":"2009-07-02","o":13.46,"h":13.53,"l":13.03,"c":13.03,"v":2125964},{"d":"2009-07-06","o":12.86,"h":12.94,"l":11.92,"c":12.54,"v":4215750},{"d":"2009-07-07","o":12.13,"h":12.55,"l":12.13,"c":12.24,"v":2621634},{"d":"2009-07-08","o":12.23,"h":12.41,"l":11.62,"c":11.94,"v":2590157},{"d":"2009-07-09","o":12.03,"h":12.29,"l":11.86,"c":12.15,"v":2009661},{"d":"2009-07-10","o":12.05,"h":12.62,"l":11.9,"c":12.31,"v":2618364},{"d":"2009-07-13","o":12.32,"h":12.55,"l":11.81,"c":12.52,"v":2043387},{"d":"2009-07-14","o":12.62,"h":12.81,"l":12.29,"c":12.73,"v":2725878},{"d":"2009-07-15","o":13.01,"h":13.92,"l":13.01,"c":13.89,"v":3550224},{"d":"2009-07-16","o":13.84,"h":14.19,"l":13.58,"c":14.02,"v":2537830},{"d":"2009-07-17","o":13.94,"h":14.01,"l":13.63,"c":13.88,"v":1441224},{"d":"2009-07-20","o":13.96,"h":14.17,"l":13.53,"c":14.03,"v":2461998},{"d":"2009-07-21","o":14.14,"h":14.33,"l":13.93,"c":14.25,"v":2366134},{"d":"2009-07-22","o":14.08,"h":14.92,"l":14.07,"c":14.79,"v":3894842},{"d":"2009-07-23","o":14.7,"h":15.59,"l":14.63,"c":15.26,"v":4120295},{"d":"2009-07-24","o":13.88,"h":14.64,"l":13.04,"c":14.28,"v":8260008},{"d":"2009-07-27","o":14.68,"h":15.47,"l":14.59,"c":15.45,"v":4189178},{"d":"2009-07-28","o":15.37,"h":15.64,"l":15.17,"c":15.48,"v":3295746},{"d":"2009-07-29","o":15.29,"h":15.43,"l":15.06,"c":15.24,"v":1792384},{"d":"2009-07-30","o":15.46,"h":16.27,"l":15.46,"c":15.82,"v":2539466},{"d":"2009-07-31","o":15.77,"h":16.5,"l":15.73,"c":16.21,"v":3007542},{"d":"2009-08-03","o":16.65,"h":16.92,"l":16.41,"c":16.92,"v":2530063},{"d":"2009-08-04","o":16.66,"h":17.51,"l":16.59,"c":17.46,"v":2953580},{"d":"2009-08-05","o":17.3,"h":17.6,"l":17.06,"c":17.29,"v":2954806},{"d":"2009-08-06","o":17.34,"h":17.37,"l":16.58,"c":16.87,"v":3480728},{"d":"2009-08-07","o":17.24,"h":17.61,"l":16.88,"c":17.53,"v":2206498},{"d":"2009-08-10","o":17.5,"h":17.5,"l":16.98,"c":17.26,"v":2395364},{"d":"2009-08-11","o":17.11,"h":17.35,"l":16.88,"c":17.21,"v":2113905},{"d":"2009-08-12","o":17.24,"h":17.36,"l":16.97,"c":17.09,"v":3026142},{"d":"2009-08-13","o":17.25,"h":17.38,"l":16.98,"c":17.17,"v":3234834},{"d":"2009-08-14","o":17.09,"h":17.09,"l":16.41,"c":16.63,"v":3274897},{"d":"2009-08-17","o":16.15,"h":16.15,"l":15.32,"c":15.65,"v":2953580},{"d":"2009-08-18","o":15.69,"h":16.25,"l":15.59,"c":16.24,"v":2239815},{"d":"2009-08-19","o":15.91,"h":16.22,"l":15.32,"c":16.08,"v":2257189},{"d":"2009-08-20","o":16.09,"h":16.57,"l":16.01,"c":16.52,"v":1472702},{"d":"2009-08-21","o":16.57,"h":17.82,"l":16.57,"c":17.8,"v":3500554},{"d":"2009-08-24","o":18.46,"h":18.82,"l":17.92,"c":18.24,"v":4313453},{"d":"2009-08-25","o":17.62,"h":18.3,"l":17.62,"c":17.88,"v":2793944},{"d":"2009-08-26","o":17.69,"h":18.03,"l":17.29,"c":17.99,"v":2064031},{"d":"2009-08-27","o":17.86,"h":18.21,"l":17.4,"c":18.04,"v":1370706},{"d":"2009-08-28","o":18.22,"h":18.33,"l":18.01,"c":18.27,"v":1288538},{"d":"2009-08-31","o":17.96,"h":18.08,"l":17.64,"c":17.95,"v":1224765},{"d":"2009-09-01","o":17.48,"h":18.22,"l":17.04,"c":17.14,"v":2229186},{"d":"2009-09-02","o":17.05,"h":17.55,"l":16.86,"c":17.27,"v":1653596},{"d":"2009-09-03","o":17.44,"h":17.5,"l":17.04,"c":17.45,"v":1404637},{"d":"2009-09-04","o":17.44,"h":17.88,"l":17.22,"c":17.82,"v":1334119},{"d":"2009-09-08","o":18.07,"h":18.48,"l":17.92,"c":18.47,"v":1753139},{"d":"2009-09-09","o":18.52,"h":19.22,"l":18.31,"c":19.15,"v":3490539},{"d":"2009-09-10","o":19.08,"h":19.67,"l":18.91,"c":19.66,"v":2668238},{"d":"2009-09-11","o":19.78,"h":19.96,"l":18.85,"c":19.13,"v":2139455},{"d":"2009-09-14","o":19,"h":19.85,"l":18.82,"c":19.8,"v":1870464},{"d":"2009-09-15","o":20.06,"h":21.55,"l":20.04,"c":21.44,"v":4332054},{"d":"2009-09-16","o":21.32,"h":21.89,"l":21.32,"c":21.44,"v":3634845},{"d":"2009-09-17","o":21.44,"h":21.75,"l":20.5,"c":20.68,"v":3105040},{"d":"2009-09-18","o":20.83,"h":21.57,"l":20.59,"c":21.36,"v":5068098},{"d":"2009-09-21","o":21.01,"h":22.02,"l":20.91,"c":21.83,"v":2465677},{"d":"2009-09-22","o":22,"h":22.41,"l":21.46,"c":21.59,"v":2760626},{"d":"2009-09-23","o":21.91,"h":22.12,"l":21.27,"c":21.29,"v":2671304},{"d":"2009-09-24","o":21.34,"h":21.59,"l":20.47,"c":20.73,"v":1902555},{"d":"2009-09-25","o":20.5,"h":20.88,"l":20.12,"c":20.44,"v":1632747},{"d":"2009-09-28","o":20.64,"h":21.14,"l":20.54,"c":20.87,"v":1948545},{"d":"2009-09-29","o":20.84,"h":21.61,"l":20.84,"c":21.44,"v":1985542},{"d":"2009-09-30","o":21.43,"h":21.53,"l":20.62,"c":21.14,"v":2812953},{"d":"2009-10-01","o":20.94,"h":20.96,"l":19.57,"c":19.66,"v":3319252},{"d":"2009-10-02","o":19.3,"h":19.3,"l":18.56,"c":18.7,"v":4626798},{"d":"2009-10-05","o":18.85,"h":20.15,"l":18.8,"c":20.14,"v":3228702},{"d":"2009-10-06","o":20.46,"h":20.62,"l":19.5,"c":20.11,"v":2680910},{"d":"2009-10-07","o":19.98,"h":20.19,"l":19.41,"c":19.82,"v":2534764},{"d":"2009-10-08","o":20.04,"h":20.55,"l":19.85,"c":20.23,"v":2369814},{"d":"2009-10-09","o":20.06,"h":20.37,"l":19.84,"c":20.13,"v":1335345},{"d":"2009-10-12","o":20.39,"h":20.78,"l":20.11,"c":20.66,"v":1632747},{"d":"2009-10-13","o":20.55,"h":20.8,"l":20.17,"c":20.5,"v":2584025},{"d":"2009-10-14","o":20.84,"h":21.25,"l":20.83,"c":21.04,"v":2445646},{"d":"2009-10-15","o":20.91,"h":20.95,"l":20.41,"c":20.91,"v":2152741},{"d":"2009-10-16","o":20.6,"h":20.75,"l":20.25,"c":20.52,"v":1928514},{"d":"2009-10-19","o":20.68,"h":20.88,"l":20.34,"c":20.47,"v":2359389},{"d":"2009-10-20","o":20.45,"h":20.61,"l":20.06,"c":20.46,"v":1798311},{"d":"2009-10-21","o":20.5,"h":20.79,"l":19.78,"c":19.86,"v":1761110},{"d":"2009-10-22","o":19.95,"h":20.68,"l":19.51,"c":20.47,"v":2330364},{"d":"2009-10-23","o":20.6,"h":20.84,"l":19.85,"c":20.01,"v":2451778},{"d":"2009-10-26","o":20.22,"h":20.67,"l":19.09,"c":19.27,"v":3194159},{"d":"2009-10-27","o":19.34,"h":19.72,"l":18.95,"c":19.26,"v":2974633},{"d":"2009-10-28","o":18.25,"h":18.79,"l":16.38,"c":16.89,"v":10979142},{"d":"2009-10-29","o":17.73,"h":17.73,"l":16.34,"c":17.12,"v":6059438},{"d":"2009-10-30","o":16.97,"h":17.05,"l":16.29,"c":16.9,"v":5736486},{"d":"2009-11-02","o":17.05,"h":17.53,"l":16.64,"c":17.07,"v":3061912},{"d":"2009-11-03","o":16.81,"h":17.35,"l":16.81,"c":16.98,"v":4022388},{"d":"2009-11-04","o":17.27,"h":17.29,"l":16.63,"c":16.7,"v":4321016},{"d":"2009-11-05","o":16.87,"h":17.53,"l":16.5,"c":17.52,"v":2961552},{"d":"2009-11-06","o":17.27,"h":17.76,"l":17.14,"c":17.34,"v":2045022},{"d":"2009-11-09","o":17.52,"h":18.52,"l":17.48,"c":18.45,"v":2883471},{"d":"2009-11-10","o":18.22,"h":18.32,"l":17.75,"c":18.1,"v":2171546},{"d":"2009-11-11","o":18.37,"h":18.54,"l":17.98,"c":18.26,"v":1628250},{"d":"2009-11-12","o":18.2,"h":18.41,"l":17.84,"c":17.91,"v":2547233},{"d":"2009-11-13","o":17.97,"h":18.47,"l":17.96,"c":18.32,"v":2172976},{"d":"2009-11-16","o":18.5,"h":18.96,"l":18.42,"c":18.8,"v":2243699},{"d":"2009-11-17","o":18.55,"h":18.86,"l":18.35,"c":18.61,"v":1790135},{"d":"2009-11-18","o":18.64,"h":18.76,"l":18.31,"c":18.44,"v":1488441},{"d":"2009-11-19","o":18.15,"h":18.25,"l":17.67,"c":17.73,"v":2234092},{"d":"2009-11-20","o":17.53,"h":17.78,"l":17.11,"c":17.46,"v":3106880},{"d":"2009-11-23","o":17.81,"h":18.19,"l":17.32,"c":17.45,"v":1980636},{"d":"2009-11-24","o":17.4,"h":17.52,"l":17.02,"c":17.41,"v":2379829},{"d":"2009-11-25","o":17.49,"h":17.99,"l":17.42,"c":17.83,"v":1464935},{"d":"2009-11-27","o":17.25,"h":17.73,"l":16.92,"c":17.45,"v":878307},{"d":"2009-11-30","o":17.41,"h":17.58,"l":17.17,"c":17.58,"v":2277834},{"d":"2009-12-01","o":17.79,"h":18.15,"l":17.62,"c":17.92,"v":2031736},{"d":"2009-12-02","o":17.9,"h":18.75,"l":17.88,"c":18.68,"v":2761444},{"d":"2009-12-03","o":18.65,"h":19.18,"l":18.63,"c":18.81,"v":3973740},{"d":"2009-12-04","o":19,"h":19.55,"l":18.74,"c":19.03,"v":2780862},{"d":"2009-12-07","o":19.09,"h":19.32,"l":19,"c":19.2,"v":2405788},{"d":"2009-12-08","o":18.93,"h":19,"l":18.56,"c":18.62,"v":2905137},{"d":"2009-12-09","o":18.6,"h":19.08,"l":18.36,"c":18.56,"v":2074864},{"d":"2009-12-10","o":18.85,"h":18.86,"l":18.42,"c":18.76,"v":1742510},{"d":"2009-12-11","o":18.84,"h":19.21,"l":18.68,"c":19.2,"v":1643172},{"d":"2009-12-14","o":19.51,"h":19.55,"l":19.03,"c":19.54,"v":1191243},{"d":"2009-12-15","o":19.45,"h":19.68,"l":19.08,"c":19.41,"v":1845936},{"d":"2009-12-16","o":19.48,"h":20.07,"l":19.44,"c":19.82,"v":1832242},{"d":"2009-12-17","o":19.43,"h":19.72,"l":19.43,"c":19.43,"v":1504384},{"d":"2009-12-18","o":19.61,"h":19.76,"l":18.99,"c":19.39,"v":2487957},{"d":"2009-12-21","o":19.63,"h":19.66,"l":19.02,"c":19.32,"v":1773374},{"d":"2009-12-22","o":19.33,"h":19.57,"l":19.2,"c":19.55,"v":1377043},{"d":"2009-12-23","o":19.58,"h":19.69,"l":19.15,"c":19.23,"v":1496412},{"d":"2009-12-24","o":19.28,"h":19.53,"l":19.18,"c":19.31,"v":376914},{"d":"2009-12-28","o":19.45,"h":19.49,"l":19.22,"c":19.39,"v":870335},{"d":"2009-12-29","o":19.4,"h":19.47,"l":19.26,"c":19.4,"v":803496},{"d":"2009-12-30","o":19.41,"h":19.69,"l":19.36,"c":19.63,"v":1475564},{"d":"2009-12-31","o":19.69,"h":19.69,"l":19.34,"c":19.38,"v":1595751},{"d":"2010-01-04","o":19.53,"h":20.15,"l":19.52,"c":20.14,"v":2213039},{"d":"2010-01-05","o":20.12,"h":20.12,"l":19.77,"c":20.02,"v":2851789},{"d":"2010-01-06","o":20.02,"h":20.36,"l":19.82,"c":20.36,"v":2963187},{"d":"2010-01-07","o":20.26,"h":20.33,"l":19.82,"c":19.91,"v":2977904},{"d":"2010-01-08","o":19.86,"h":19.96,"l":19.54,"c":19.87,"v":2908203},{"d":"2010-01-11","o":20.18,"h":20.32,"l":20.05,"c":20.32,"v":1976957},{"d":"2010-01-12","o":20.11,"h":20.3,"l":19.58,"c":19.82,"v":2430316},{"d":"2010-01-13","o":19.89,"h":20.17,"l":18.96,"c":20.14,"v":3068862},{"d":"2010-01-14","o":20.09,"h":20.14,"l":19.77,"c":19.94,"v":1150159},{"d":"2010-01-15","o":19.9,"h":19.99,"l":19.61,"c":19.69,"v":1464935},{"d":"2010-01-19","o":19.71,"h":20.12,"l":19.52,"c":20.11,"v":2451778},{"d":"2010-01-20","o":19.89,"h":20.1,"l":19.67,"c":20.02,"v":1645624},{"d":"2010-01-21","o":20.02,"h":20.28,"l":19.43,"c":19.51,"v":2045635},{"d":"2010-01-22","o":19.44,"h":19.58,"l":18.9,"c":18.94,"v":1425281},{"d":"2010-01-25","o":19.23,"h":19.63,"l":19.18,"c":19.39,"v":2013340},{"d":"2010-01-26","o":20.11,"h":21.44,"l":20.11,"c":20.95,"v":6291432},{"d":"2010-01-27","o":20.96,"h":21.35,"l":20.48,"c":20.96,"v":3492583},{"d":"2010-01-28","o":21,"h":21.04,"l":20.35,"c":20.51,"v":2355097},{"d":"2010-01-29","o":20.64,"h":20.9,"l":19.77,"c":19.77,"v":2675392},{"d":"2010-02-01","o":20.27,"h":21.24,"l":20.13,"c":21.15,"v":5094874},{"d":"2010-02-02","o":21.19,"h":21.45,"l":20.91,"c":21.37,"v":2389436},{"d":"2010-02-03","o":21.16,"h":21.83,"l":21.16,"c":21.36,"v":2815406},{"d":"2010-02-04","o":21.15,"h":21.3,"l":20.5,"c":20.52,"v":2275176},{"d":"2010-02-05","o":20.55,"h":20.64,"l":19.57,"c":20.38,"v":3949417},{"d":"2010-02-08","o":20.44,"h":20.6,"l":19.89,"c":19.91,"v":2044204},{"d":"2010-02-09","o":20.24,"h":20.55,"l":19.92,"c":20.3,"v":2707687},{"d":"2010-02-10","o":20.27,"h":20.64,"l":19.96,"c":20.31,"v":1703061},{"d":"2010-02-11","o":20.12,"h":21.22,"l":19.99,"c":21.06,"v":3300447},{"d":"2010-02-12","o":20.79,"h":21.77,"l":20.6,"c":21.56,"v":3196816},{"d":"2010-02-16","o":21.81,"h":22.06,"l":21.62,"c":22.03,"v":1941800},{"d":"2010-02-17","o":22.09,"h":22.81,"l":22.05,"c":22.65,"v":3949417},{"d":"2010-02-18","o":22.67,"h":22.87,"l":22.4,"c":22.73,"v":2110430},{"d":"2010-02-19","o":22.67,"h":23,"l":22.55,"c":22.77,"v":2093465},{"d":"2010-02-22","o":22.75,"h":22.87,"l":22.53,"c":22.56,"v":2342424},{"d":"2010-02-23","o":22.44,"h":22.74,"l":22.07,"c":22.16,"v":3082761},{"d":"2010-02-24","o":22.31,"h":23.14,"l":22.19,"c":23.12,"v":3477662},{"d":"2010-02-25","o":22.72,"h":23.14,"l":22.28,"c":23.07,"v":2866301},{"d":"2010-02-26","o":23.04,"h":23.22,"l":22.8,"c":23.03,"v":1894788},{"d":"2010-03-01","o":23.21,"h":24.09,"l":23.01,"c":24,"v":3041676},{"d":"2010-03-02","o":24.11,"h":24.46,"l":24.08,"c":24.26,"v":3008972},{"d":"2010-03-03","o":24.37,"h":24.79,"l":24.22,"c":24.63,"v":2916992},{"d":"2010-03-04","o":24.61,"h":24.92,"l":24.42,"c":24.51,"v":2709526},{"d":"2010-03-05","o":24.18,"h":25.19,"l":23.93,"c":25.05,"v":3675112},{"d":"2010-03-08","o":25.08,"h":25.23,"l":24.84,"c":24.86,"v":3306170},{"d":"2010-03-09","o":24.68,"h":25.15,"l":24.68,"c":24.99,"v":2089377},{"d":"2010-03-10","o":24.92,"h":25.47,"l":24.74,"c":25.21,"v":2737529},{"d":"2010-03-11","o":25.05,"h":25.41,"l":24.62,"c":25.36,"v":2413555},{"d":"2010-03-12","o":25.56,"h":25.64,"l":25.13,"c":25.56,"v":1611898},{"d":"2010-03-15","o":25.56,"h":26.17,"l":25.35,"c":25.96,"v":3455382},{"d":"2010-03-16","o":26.14,"h":26.15,"l":25.4,"c":25.57,"v":2362046},{"d":"2010-03-17","o":25.78,"h":26.47,"l":25.69,"c":26.23,"v":1723910},{"d":"2010-03-18","o":26.29,"h":26.44,"l":25.65,"c":25.85,"v":1571427},{"d":"2010-03-19","o":24.91,"h":26.03,"l":24.81,"c":24.91,"v":4328988},{"d":"2010-03-22","o":24.67,"h":25.87,"l":24.46,"c":25.69,"v":2377785},{"d":"2010-03-23","o":25.83,"h":26.34,"l":25.62,"c":26.02,"v":2149062},{"d":"2010-03-24","o":25.91,"h":26.27,"l":25.71,"c":26.14,"v":2230004},{"d":"2010-03-25","o":26.37,"h":26.62,"l":25.8,"c":25.83,"v":1954064},{"d":"2010-03-26","o":25.9,"h":26.39,"l":25.9,"c":26.12,"v":1584509},{"d":"2010-03-29","o":26.3,"h":26.64,"l":26.14,"c":26.26,"v":1551600},{"d":"2010-03-30","o":26.3,"h":26.45,"l":25.72,"c":26.2,"v":1782981},{"d":"2010-03-31","o":26.06,"h":26.47,"l":25.73,"c":25.82,"v":2172568},{"d":"2010-04-01","o":26.47,"h":26.95,"l":26.3,"c":26.94,"v":2453822},{"d":"2010-04-05","o":26.99,"h":27.93,"l":26.99,"c":27.93,"v":2940294},{"d":"2010-04-06","o":27.74,"h":28.86,"l":27.61,"c":28.64,"v":4131333},{"d":"2010-04-07","o":28.64,"h":29.17,"l":28.45,"c":28.59,"v":3474391},{"d":"2010-04-08","o":28.44,"h":29.04,"l":28.09,"c":28.99,"v":3130999},{"d":"2010-04-09","o":29.09,"h":29.46,"l":28.75,"c":29.46,"v":3032070},{"d":"2010-04-12","o":29.53,"h":29.63,"l":28.54,"c":29.34,"v":3981712},{"d":"2010-04-13","o":29.17,"h":29.66,"l":28.96,"c":29.2,"v":3556969},{"d":"2010-04-14","o":29.48,"h":30.5,"l":29.3,"c":30.43,"v":2932936},{"d":"2010-04-15","o":30.28,"h":30.28,"l":29.67,"c":29.91,"v":2030510},{"d":"2010-04-16","o":29.68,"h":29.94,"l":28.9,"c":29.35,"v":2208951},{"d":"2010-04-19","o":29.15,"h":29.3,"l":27.81,"c":28.82,"v":3020623},{"d":"2010-04-20","o":29.05,"h":29.53,"l":29.02,"c":29.21,"v":2641257},{"d":"2010-04-21","o":29.26,"h":29.59,"l":29.08,"c":29.41,"v":2385552},{"d":"2010-04-22","o":29.01,"h":29.73,"l":28.88,"c":29.66,"v":2339562},{"d":"2010-04-23","o":29.78,"h":31.18,"l":29.77,"c":30.96,"v":3200904},{"d":"2010-04-26","o":30.94,"h":31.16,"l":30.34,"c":30.48,"v":2444624},{"d":"2010-04-27","o":30.2,"h":30.4,"l":28.82,"c":29.02,"v":2882040},{"d":"2010-04-28","o":29.57,"h":30.33,"l":29.39,"c":29.89,"v":3806337},{"d":"2010-04-29","o":30.33,"h":31,"l":29.89,"c":30.95,"v":2134140},{"d":"2010-04-30","o":31,"h":31,"l":29.13,"c":29.14,"v":3004476},{"d":"2010-05-03","o":29.42,"h":30.31,"l":29.36,"c":29.73,"v":3198247},{"d":"2010-05-04","o":29.35,"h":29.39,"l":28.45,"c":28.91,"v":3274488},{"d":"2010-05-05","o":28.41,"h":29.21,"l":27.89,"c":28.3,"v":3574547},{"d":"2010-05-06","o":28.01,"h":28.67,"l":24.5,"c":26.81,"v":4009715},{"d":"2010-05-07","o":26.94,"h":27.31,"l":25.54,"c":26.1,"v":3363606},{"d":"2010-05-10","o":27.73,"h":28.16,"l":27.27,"c":27.99,"v":4106600},{"d":"2010-05-11","o":27.37,"h":28.92,"l":27.34,"c":28.57,"v":2827261},{"d":"2010-05-12","o":28.89,"h":29.7,"l":28.66,"c":29.65,"v":2469356},{"d":"2010-05-13","o":29.46,"h":30.25,"l":29.23,"c":29.43,"v":2133118},{"d":"2010-05-14","o":28.98,"h":29.14,"l":27.56,"c":27.86,"v":2781066},{"d":"2010-05-17","o":27.92,"h":28.19,"l":26.49,"c":27.51,"v":2700737},{"d":"2010-05-18","o":28.04,"h":28.33,"l":26.67,"c":26.93,"v":2325459},{"d":"2010-05-19","o":26.7,"h":27.01,"l":25.75,"c":26.55,"v":2397203},{"d":"2010-05-20","o":25.57,"h":25.68,"l":24.63,"c":24.63,"v":4665430},{"d":"2010-05-21","o":23.97,"h":25.68,"l":23.8,"c":25.28,"v":3898521},{"d":"2010-05-24","o":25.11,"h":26.15,"l":25.09,"c":25.43,"v":3106471},{"d":"2010-05-25","o":24.17,"h":25.46,"l":24.15,"c":25.35,"v":3309236},{"d":"2010-05-26","o":25.73,"h":26.31,"l":25.15,"c":25.21,"v":6560218},{"d":"2010-05-27","o":26.1,"h":27.23,"l":25.83,"c":27.23,"v":3011834},{"d":"2010-05-28","o":26.97,"h":26.99,"l":25.93,"c":26.23,"v":2937841},{"d":"2010-06-01","o":25.9,"h":26.3,"l":24.98,"c":24.99,"v":2370836},{"d":"2010-06-02","o":25.34,"h":25.68,"l":24.69,"c":25.67,"v":2704212},{"d":"2010-06-03","o":25.79,"h":26.13,"l":25.22,"c":25.68,"v":1990447},{"d":"2010-06-04","o":24.86,"h":25.82,"l":24.54,"c":24.61,"v":2549072},{"d":"2010-06-07","o":24.71,"h":24.77,"l":23.34,"c":23.43,"v":3771589},{"d":"2010-06-08","o":23.42,"h":24.06,"l":22.95,"c":24.04,"v":3858868},{"d":"2010-06-09","o":24.36,"h":25,"l":24.06,"c":24.21,"v":2468743},{"d":"2010-06-10","o":24.84,"h":25.51,"l":24.75,"c":25.4,"v":1572245},{"d":"2010-06-11","o":24.93,"h":25.98,"l":24.93,"c":25.96,"v":2003938},{"d":"2010-06-14","o":26.44,"h":26.79,"l":25.98,"c":26.12,"v":2312990},{"d":"2010-06-15","o":26.48,"h":27.31,"l":26.3,"c":27.21,"v":2357345},{"d":"2010-06-16","o":26.91,"h":27.09,"l":26.42,"c":26.57,"v":1944253},{"d":"2010-06-17","o":26.98,"h":27.08,"l":25.87,"c":26.84,"v":2336905},{"d":"2010-06-18","o":26.98,"h":27.79,"l":26.98,"c":27.59,"v":2274768},{"d":"2010-06-21","o":28.46,"h":28.94,"l":27.48,"c":27.78,"v":2807230},{"d":"2010-06-22","o":27.81,"h":28.01,"l":26.47,"c":26.5,"v":2081405},{"d":"2010-06-23","o":26.52,"h":26.9,"l":26.07,"c":26.55,"v":1781959},{"d":"2010-06-24","o":26.2,"h":26.45,"l":24.88,"c":24.96,"v":2918628},{"d":"2010-06-25","o":25.14,"h":25.44,"l":24.63,"c":25.19,"v":3367286},{"d":"2010-06-28","o":25.44,"h":25.73,"l":24.9,"c":25.02,"v":2004755},{"d":"2010-06-29","o":24.49,"h":24.56,"l":23.41,"c":23.61,"v":3328245},{"d":"2010-06-30","o":23.49,"h":24.15,"l":22.69,"c":22.71,"v":3834953},{"d":"2010-07-01","o":22.58,"h":22.83,"l":21.5,"c":22.26,"v":3001818},{"d":"2010-07-02","o":22.43,"h":22.5,"l":21.45,"c":21.71,"v":2381464},{"d":"2010-07-06","o":22.13,"h":22.47,"l":20.92,"c":21.13,"v":2874886},{"d":"2010-07-07","o":21.14,"h":22.35,"l":21.14,"c":22.35,"v":2667624},{"d":"2010-07-08","o":22.53,"h":23.35,"l":22.53,"c":23.33,"v":3545727},{"d":"2010-07-09","o":23.37,"h":23.75,"l":23.21,"c":23.52,"v":1561207},{"d":"2010-07-12","o":23.13,"h":23.63,"l":22.82,"c":23.18,"v":1473724},{"d":"2010-07-13","o":23.71,"h":24.01,"l":23.42,"c":23.68,"v":1726771},{"d":"2010-07-14","o":23.53,"h":24.09,"l":23.16,"c":23.84,"v":1835716},{"d":"2010-07-15","o":23.48,"h":23.86,"l":23.21,"c":23.79,"v":1790544},{"d":"2010-07-16","o":23.59,"h":23.59,"l":22.66,"c":22.74,"v":1267484},{"d":"2010-07-19","o":22.92,"h":22.98,"l":22.37,"c":22.94,"v":1606175},{"d":"2010-07-20","o":22.53,"h":23.41,"l":22.16,"c":23.33,"v":2670690},{"d":"2010-07-21","o":23.58,"h":23.78,"l":23,"c":23.19,"v":2039503},{"d":"2010-07-22","o":23.62,"h":24.33,"l":23.59,"c":24.21,"v":2753268},{"d":"2010-07-23","o":24.66,"h":25.36,"l":24.41,"c":25.07,"v":3306783},{"d":"2010-07-26","o":24.99,"h":25.71,"l":24.95,"c":25.55,"v":1756000},{"d":"2010-07-27","o":25.78,"h":25.98,"l":25.04,"c":25.28,"v":1752934},{"d":"2010-07-28","o":25.15,"h":25.47,"l":24.92,"c":25.17,"v":1792384},{"d":"2010-07-29","o":25.44,"h":25.69,"l":24.63,"c":25.3,"v":1527890},{"d":"2010-07-30","o":24.77,"h":25.22,"l":24.66,"c":24.88,"v":2026217},{"d":"2010-08-02","o":25.63,"h":25.9,"l":25.2,"c":25.74,"v":1673014},{"d":"2010-08-03","o":25.64,"h":25.77,"l":25.08,"c":25.28,"v":1993104},{"d":"2010-08-04","o":25.38,"h":25.78,"l":25.19,"c":25.75,"v":1866785},{"d":"2010-08-05","o":25.44,"h":25.82,"l":25.38,"c":25.68,"v":1022818},{"d":"2010-08-06","o":25.2,"h":25.68,"l":24.79,"c":25.32,"v":1310000},{"d":"2010-08-09","o":25.62,"h":25.79,"l":25.2,"c":25.67,"v":1098854},{"d":"2010-08-10","o":25.23,"h":25.4,"l":24.81,"c":25.17,"v":1634178},{"d":"2010-08-11","o":24.35,"h":24.53,"l":23.69,"c":24.23,"v":3796321},{"d":"2010-08-12","o":23.58,"h":24.48,"l":23.51,"c":24.15,"v":2623678},{"d":"2010-08-13","o":24.09,"h":24.85,"l":23.98,"c":24.02,"v":2584842},{"d":"2010-08-16","o":23.74,"h":24.55,"l":23.74,"c":24.26,"v":1841644},{"d":"2010-08-17","o":24.7,"h":25.2,"l":24.52,"c":24.82,"v":1632543},{"d":"2010-08-18","o":24.71,"h":24.71,"l":24.32,"c":24.56,"v":1548126},{"d":"2010-08-19","o":24.38,"h":24.55,"l":23.64,"c":23.87,"v":1678942},{"d":"2010-08-20","o":23.7,"h":23.76,"l":23.41,"c":23.58,"v":1482104},{"d":"2010-08-23","o":23.81,"h":23.93,"l":23.39,"c":23.4,"v":2159895},{"d":"2010-08-24","o":22.89,"h":23.02,"l":22.35,"c":22.35,"v":2048292},{"d":"2010-08-25","o":22.11,"h":22.61,"l":21.75,"c":22.45,"v":1728406},{"d":"2010-08-26","o":22.62,"h":22.95,"l":22.2,"c":22.22,"v":1504180},{"d":"2010-08-27","o":22.53,"h":23.19,"l":21.91,"c":23.1,"v":1867194},{"d":"2010-08-30","o":22.9,"h":23.18,"l":22.69,"c":22.73,"v":1073304},{"d":"2010-08-31","o":22.58,"h":23.16,"l":22.41,"c":22.73,"v":2059739},{"d":"2010-09-01","o":23.24,"h":23.95,"l":23.16,"c":23.9,"v":2038481},{"d":"2010-09-02","o":23.98,"h":24.42,"l":23.9,"c":24.29,"v":1501727},{"d":"2010-09-03","o":24.91,"h":25.03,"l":24.45,"c":24.88,"v":1878436},{"d":"2010-09-07","o":24.67,"h":24.72,"l":23.9,"c":23.93,"v":1616395},{"d":"2010-09-08","o":24.06,"h":24.34,"l":23.88,"c":24.07,"v":917756},{"d":"2010-09-09","o":24.55,"h":24.74,"l":24.05,"c":24.19,"v":971922},{"d":"2010-09-10","o":24.23,"h":24.26,"l":23.85,"c":23.92,"v":1073509},{"d":"2010-09-13","o":24.34,"h":24.87,"l":24.29,"c":24.78,"v":1407703},{"d":"2010-09-14","o":24.64,"h":24.84,"l":24.16,"c":24.2,"v":1963058},{"d":"2010-09-15","o":24.11,"h":24.11,"l":23.62,"c":23.83,"v":2129235},{"d":"2010-09-16","o":23.73,"h":23.95,"l":23.44,"c":23.65,"v":1413017},{"d":"2010-09-17","o":23.73,"h":23.78,"l":22.95,"c":22.98,"v":1948954},{"d":"2010-09-20","o":23.15,"h":23.45,"l":22.73,"c":23.16,"v":2299091},{"d":"2010-09-21","o":23.19,"h":23.19,"l":22.02,"c":22.09,"v":3444753},{"d":"2010-09-22","o":22.03,"h":22.64,"l":21.95,"c":22.26,"v":2096531},{"d":"2010-09-23","o":22.03,"h":22.95,"l":21.9,"c":22.6,"v":2490818},{"d":"2010-09-24","o":23.02,"h":23.51,"l":22.95,"c":23.43,"v":1768264},{"d":"2010-09-27","o":23.35,"h":23.54,"l":23.08,"c":23.36,"v":1862084},{"d":"2010-09-28","o":23.46,"h":24.25,"l":23.09,"c":24.16,"v":2960121},{"d":"2010-09-29","o":24.04,"h":24.45,"l":23.76,"c":24.26,"v":3469281},{"d":"2010-09-30","o":24.46,"h":24.56,"l":23.68,"c":23.86,"v":3328858},{"d":"2010-10-01","o":24.08,"h":24.22,"l":23.84,"c":23.97,"v":2615911},{"d":"2010-10-04","o":24.01,"h":24.14,"l":23.29,"c":23.46,"v":1739648},{"d":"2010-10-05","o":23.88,"h":24.94,"l":23.86,"c":24.78,"v":2475693},{"d":"2010-10-06","o":24.77,"h":25.01,"l":24.64,"c":24.79,"v":1702243},{"d":"2010-10-07","o":24.95,"h":25.41,"l":24.62,"c":25.35,"v":2058512},{"d":"2010-10-08","o":25.39,"h":26.49,"l":25.31,"c":26.23,"v":2657200},{"d":"2010-10-11","o":26.23,"h":26.31,"l":26.08,"c":26.2,"v":1287516},{"d":"2010-10-12","o":25.98,"h":26.2,"l":25.7,"c":26.04,"v":1390738},{"d":"2010-10-13","o":26.27,"h":26.44,"l":25.98,"c":26.2,"v":1262579},{"d":"2010-10-14","o":26.19,"h":26.2,"l":25.54,"c":25.66,"v":1317154},{"d":"2010-10-15","o":25.83,"h":25.94,"l":25.37,"c":25.75,"v":1805056},{"d":"2010-10-18","o":25.85,"h":25.85,"l":25.26,"c":25.34,"v":1609241},{"d":"2010-10-19","o":24.99,"h":25.56,"l":24.79,"c":25.04,"v":1918498},{"d":"2010-10-20","o":25.09,"h":25.83,"l":25,"c":25.53,"v":1154247},{"d":"2010-10-21","o":25.61,"h":25.94,"l":25.36,"c":25.61,"v":1355990},{"d":"2010-10-22","o":25.79,"h":25.89,"l":25.34,"c":25.44,"v":998903},{"d":"2010-10-25","o":25.81,"h":26.42,"l":25.81,"c":25.94,"v":2066075},{"d":"2010-10-26","o":25.13,"h":25.4,"l":24.38,"c":24.99,"v":4607994},{"d":"2010-10-27","o":24.63,"h":24.99,"l":24.38,"c":24.95,"v":2781271},{"d":"2010-10-28","o":25.1,"h":25.35,"l":25.06,"c":25.17,"v":2352848},{"d":"2010-10-29","o":25.05,"h":25.49,"l":24.99,"c":25.26,"v":1995762},{"d":"2010-11-01","o":25.46,"h":25.64,"l":24.9,"c":25.08,"v":2176042},{"d":"2010-11-02","o":25.28,"h":25.31,"l":24.66,"c":24.83,"v":2634716},{"d":"2010-11-03","o":24.98,"h":24.99,"l":24.22,"c":24.42,"v":2759604},{"d":"2010-11-04","o":24.84,"h":25.2,"l":24.73,"c":24.85,"v":1752730},{"d":"2010-11-05","o":24.99,"h":25.2,"l":24.71,"c":24.92,"v":1821408},{"d":"2010-11-08","o":26.2,"h":27.8,"l":26.2,"c":27.3,"v":5866893},{"d":"2010-11-09","o":27.35,"h":27.35,"l":25.86,"c":26.09,"v":3432694},{"d":"2010-11-10","o":26.12,"h":26.31,"l":25.85,"c":26.08,"v":2326481},{"d":"2010-11-11","o":25.69,"h":25.96,"l":25.54,"c":25.86,"v":2228369},{"d":"2010-11-12","o":25.56,"h":25.9,"l":25.16,"c":25.38,"v":1740057},{"d":"2010-11-15","o":25.51,"h":26.02,"l":25.31,"c":25.55,"v":2163370},{"d":"2010-11-16","o":25.32,"h":25.49,"l":25.18,"c":25.26,"v":2949288},{"d":"2010-11-17","o":25.3,"h":25.52,"l":25.18,"c":25.37,"v":2885310},{"d":"2010-11-18","o":25.67,"h":26.21,"l":25.57,"c":25.99,"v":2155602},{"d":"2010-11-19","o":25.95,"h":26.16,"l":25.5,"c":26.08,"v":1259104},{"d":"2010-11-22","o":26.02,"h":26.02,"l":25.41,"c":25.66,"v":1685074},{"d":"2010-11-23","o":25.26,"h":25.26,"l":24.77,"c":24.96,"v":3144285},{"d":"2010-11-24","o":25.17,"h":25.77,"l":25.17,"c":25.66,"v":1159970},{"d":"2010-11-26","o":25.84,"h":25.87,"l":25.21,"c":25.29,"v":577021},{"d":"2010-11-29","o":25.05,"h":25.25,"l":24.62,"c":25.13,"v":1775418},{"d":"2010-11-30","o":25.15,"h":25.2,"l":24.83,"c":24.89,"v":2498177},{"d":"2010-12-01","o":25.4,"h":25.47,"l":24.97,"c":25.46,"v":2413555},{"d":"2010-12-02","o":25.58,"h":25.93,"l":25.32,"c":25.91,"v":1345974},{"d":"2010-12-03","o":25.75,"h":25.89,"l":25.49,"c":25.77,"v":1639492},{"d":"2010-12-06","o":25.58,"h":25.68,"l":25.4,"c":25.43,"v":2294799},{"d":"2010-12-07","o":25.77,"h":25.84,"l":24.58,"c":24.68,"v":3929794},{"d":"2010-12-08","o":24.74,"h":24.93,"l":23.91,"c":24.44,"v":3857846},{"d":"2010-12-09","o":24.66,"h":24.8,"l":24.19,"c":24.76,"v":1999032},{"d":"2010-12-10","o":24.87,"h":25.78,"l":24.84,"c":25.47,"v":2097144},{"d":"2010-12-13","o":25.54,"h":25.64,"l":25.23,"c":25.29,"v":1852477},{"d":"2010-12-14","o":25.36,"h":25.83,"l":25.36,"c":25.78,"v":1993104},{"d":"2010-12-15","o":25.79,"h":26.21,"l":25.4,"c":25.43,"v":2737325},{"d":"2010-12-16","o":25.47,"h":25.9,"l":25.39,"c":25.76,"v":1242548},{"d":"2010-12-17","o":25.7,"h":25.91,"l":25.5,"c":25.54,"v":1613738},{"d":"2010-12-20","o":25.7,"h":25.71,"l":25.23,"c":25.41,"v":1979205},{"d":"2010-12-21","o":25.48,"h":26.16,"l":25.36,"c":26,"v":2099392},{"d":"2010-12-22","o":25.94,"h":26.24,"l":25.61,"c":26.01,"v":2863644},{"d":"2010-12-23","o":25.55,"h":25.73,"l":25.04,"c":25.36,"v":2131892},{"d":"2010-12-27","o":25.17,"h":25.2,"l":24.87,"c":25.05,"v":1341886},{"d":"2010-12-28","o":25.03,"h":25.06,"l":24.86,"c":24.95,"v":1333914},{"d":"2010-12-29","o":24.95,"h":25.22,"l":24.87,"c":25.09,"v":1061040},{"d":"2010-12-30","o":24.94,"h":25.36,"l":24.63,"c":25.04,"v":2502265},{"d":"2010-12-31","o":25.02,"h":25.18,"l":24.85,"c":24.88,"v":1600248},{"d":"2011-01-03","o":25.17,"h":26.01,"l":25.11,"c":25.83,"v":2956442},{"d":"2011-01-04","o":25.97,"h":26,"l":25.82,"c":25.92,"v":2337518},{"d":"2011-01-05","o":25.73,"h":26.35,"l":25.63,"c":26.3,"v":2285192},{"d":"2011-01-06","o":26.4,"h":26.4,"l":26.07,"c":26.29,"v":1841848},{"d":"2011-01-07","o":26.35,"h":26.48,"l":26.03,"c":26.25,"v":1497639},{"d":"2011-01-10","o":26.11,"h":26.61,"l":25.85,"c":26.44,"v":1511334},{"d":"2011-01-11","o":26.63,"h":26.79,"l":26.46,"c":26.55,"v":1129106},{"d":"2011-01-12","o":26.74,"h":27.14,"l":26.71,"c":26.99,"v":1691206},{"d":"2011-01-13","o":26.96,"h":27.1,"l":26.64,"c":26.72,"v":904470},{"d":"2011-01-14","o":26.69,"h":27.18,"l":26.63,"c":27.06,"v":1242956},{"d":"2011-01-18","o":27.04,"h":27.17,"l":26.82,"c":27.13,"v":1402388},{"d":"2011-01-19","o":27.04,"h":27.37,"l":26.37,"c":26.5,"v":1834081},{"d":"2011-01-20","o":26.35,"h":26.71,"l":26.06,"c":26.45,"v":1867194},{"d":"2011-01-21","o":26.71,"h":26.78,"l":26.1,"c":26.15,"v":1990856},{"d":"2011-01-24","o":26.19,"h":26.45,"l":25.79,"c":26.06,"v":2637373},{"d":"2011-01-25","o":26.66,"h":28.27,"l":26.51,"c":28.13,"v":6045743},{"d":"2011-01-26","o":28.03,"h":28.95,"l":28,"c":28.47,"v":3966178},{"d":"2011-01-27","o":28.5,"h":29.15,"l":28.32,"c":29.09,"v":2923533},{"d":"2011-01-28","o":29.01,"h":29.37,"l":28.2,"c":28.35,"v":2509419},{"d":"2011-01-31","o":28.57,"h":28.72,"l":28.23,"c":28.41,"v":1865968},{"d":"2011-02-01","o":28.73,"h":29.35,"l":28.67,"c":29.03,"v":1628659},{"d":"2011-02-02","o":28.9,"h":29.57,"l":28.9,"c":29.09,"v":1492529},{"d":"2011-02-03","o":29.06,"h":29.35,"l":28.88,"c":29.02,"v":1353537},{"d":"2011-02-04","o":29.08,"h":29.13,"l":28.77,"c":28.88,"v":1292421},{"d":"2011-02-07","o":28.9,"h":29.07,"l":28.75,"c":28.77,"v":1336572},{"d":"2011-02-08","o":28.86,"h":28.86,"l":28.5,"c":28.57,"v":1483535},{"d":"2011-02-09","o":28.51,"h":28.64,"l":28.16,"c":28.21,"v":2154785},{"d":"2011-02-10","o":28.09,"h":28.67,"l":28.06,"c":28.33,"v":1347814},{"d":"2011-02-11","o":28.24,"h":28.78,"l":28.13,"c":28.58,"v":1263601},{"d":"2011-02-14","o":28.52,"h":29.19,"l":28.42,"c":28.95,"v":1321650},{"d":"2011-02-15","o":28.84,"h":29.07,"l":28.66,"c":28.85,"v":1298962},{"d":"2011-02-16","o":28.93,"h":29.81,"l":28.93,"c":29.66,"v":2653725},{"d":"2011-02-17","o":29.48,"h":30.04,"l":29.4,"c":29.88,"v":1158335},{"d":"2011-02-18","o":29.91,"h":29.91,"l":29.48,"c":29.79,"v":904674},{"d":"2011-02-22","o":29.16,"h":29.23,"l":28.53,"c":28.65,"v":1868420},{"d":"2011-02-23","o":28.63,"h":28.93,"l":27.29,"c":27.73,"v":1506019},{"d":"2011-02-24","o":27.72,"h":28.15,"l":26.75,"c":27.32,"v":2203841},{"d":"2011-02-25","o":27.63,"h":28.25,"l":27.48,"c":27.76,"v":1071260},{"d":"2011-02-28","o":27.88,"h":28.03,"l":27.09,"c":27.54,"v":1668926},{"d":"2011-03-01","o":27.73,"h":27.79,"l":27.08,"c":27.4,"v":1852886},{"d":"2011-03-02","o":27.27,"h":27.8,"l":27.11,"c":27.29,"v":1802808},{"d":"2011-03-03","o":27.64,"h":28.4,"l":27.56,"c":28.23,"v":1528503},{"d":"2011-03-04","o":28.18,"h":28.26,"l":27.49,"c":27.86,"v":985208},{"d":"2011-03-07","o":28.07,"h":28.49,"l":27.38,"c":27.53,"v":1092109},{"d":"2011-03-08","o":27.67,"h":27.8,"l":27.33,"c":27.67,"v":1439180},{"d":"2011-03-09","o":27.7,"h":27.7,"l":27.07,"c":27.26,"v":1353741},{"d":"2011-03-10","o":26.87,"h":27.45,"l":26.59,"c":26.98,"v":1323081},{"d":"2011-03-11","o":26.82,"h":27.48,"l":26.76,"c":27.42,"v":1028950},{"d":"2011-03-14","o":28.33,"h":29.32,"l":27.74,"c":28.01,"v":2604260},{"d":"2011-03-15","o":27.06,"h":27.7,"l":27.01,"c":27.55,"v":1575311},{"d":"2011-03-16","o":27.46,"h":27.65,"l":26.94,"c":27.4,"v":1552418},{"d":"2011-03-17","o":28.18,"h":28.9,"l":27.81,"c":27.86,"v":1537906},{"d":"2011-03-18","o":28.18,"h":28.38,"l":27.64,"c":28.08,"v":1638266},{"d":"2011-03-21","o":28.64,"h":29.1,"l":28.46,"c":28.93,"v":2519843},{"d":"2011-03-22","o":28.76,"h":28.92,"l":28.03,"c":28.37,"v":1323694},{"d":"2011-03-23","o":28.25,"h":28.25,"l":27.86,"c":28.01,"v":1080663},{"d":"2011-03-24","o":28.16,"h":28.25,"l":27.63,"c":28,"v":1033242},{"d":"2011-03-25","o":27.99,"h":28.34,"l":27.72,"c":27.82,"v":1807100},{"d":"2011-03-28","o":27.86,"h":28.42,"l":27.86,"c":28.11,"v":1194922},{"d":"2011-03-29","o":28.07,"h":28.23,"l":27.82,"c":28.23,"v":886892},{"d":"2011-03-30","o":28.39,"h":28.5,"l":28.12,"c":28.16,"v":904266},{"d":"2011-03-31","o":28.13,"h":28.58,"l":28.07,"c":28.26,"v":1543833},{"d":"2011-04-01","o":28.41,"h":28.53,"l":28.26,"c":28.38,"v":1042440},{"d":"2011-04-04","o":28.48,"h":28.95,"l":28.41,"c":28.73,"v":1490689},{"d":"2011-04-05","o":28.58,"h":29.63,"l":28.58,"c":29.09,"v":1577150},{"d":"2011-04-06","o":29.45,"h":29.62,"l":29.11,"c":29.46,"v":1596773},{"d":"2011-04-07","o":29.45,"h":29.57,"l":28.9,"c":29.16,"v":1940574},{"d":"2011-04-08","o":29.32,"h":29.42,"l":28.56,"c":28.71,"v":1662794},{"d":"2011-04-11","o":28.71,"h":28.79,"l":28.09,"c":28.15,"v":1234167},{"d":"2011-04-12","o":27.82,"h":27.99,"l":27.54,"c":27.6,"v":1470045},{"d":"2011-04-13","o":27.71,"h":27.87,"l":27.4,"c":27.61,"v":1506428},{"d":"2011-04-14","o":27.31,"h":27.64,"l":27.27,"c":27.3,"v":1562434},{"d":"2011-04-15","o":27.36,"h":28,"l":27.29,"c":27.8,"v":1174687},{"d":"2011-04-18","o":27.31,"h":27.39,"l":26.94,"c":27.16,"v":1341886},{"d":"2011-04-19","o":27.22,"h":27.54,"l":26.98,"c":27.15,"v":1935668},{"d":"2011-04-20","o":27.62,"h":27.77,"l":27.47,"c":27.56,"v":1759884},{"d":"2011-04-21","o":27.8,"h":28.12,"l":27.5,"c":27.93,"v":1284654},{"d":"2011-04-25","o":27.94,"h":28.17,"l":27.68,"c":27.91,"v":1357829},{"d":"2011-04-26","o":30.32,"h":31.28,"l":29.84,"c":30.9,"v":5927600},{"d":"2011-04-27","o":31,"h":31.28,"l":30.02,"c":30.14,"v":2637578},{"d":"2011-04-28","o":30.11,"h":30.5,"l":29.79,"c":30.39,"v":2478146},{"d":"2011-04-29","o":30.39,"h":30.56,"l":30.09,"c":30.37,"v":1483944},{"d":"2011-05-02","o":30.57,"h":30.57,"l":29.84,"c":30,"v":1663203},{"d":"2011-05-03","o":29.89,"h":30.15,"l":29.57,"c":29.94,"v":1817320},{"d":"2011-05-04","o":29.91,"h":30.05,"l":29.35,"c":29.5,"v":1850433},{"d":"2011-05-05","o":29.2,"h":30,"l":29.09,"c":29.72,"v":2056468},{"d":"2011-05-06","o":30.23,"h":30.62,"l":30.08,"c":30.4,"v":1863310},{"d":"2011-05-09","o":30.37,"h":30.61,"l":30.17,"c":30.38,"v":987048},{"d":"2011-05-10","o":30.71,"h":31.05,"l":30.49,"c":30.88,"v":941671},{"d":"2011-05-11","o":30.81,"h":30.83,"l":30.08,"c":30.31,"v":716831},{"d":"2011-05-12","o":30.17,"h":30.38,"l":29.88,"c":30.29,"v":676564},{"d":"2011-05-13","o":30.27,"h":30.65,"l":29.91,"c":29.94,"v":869109},{"d":"2011-05-16","o":29.8,"h":30.34,"l":29.43,"c":29.46,"v":948212},{"d":"2011-05-17","o":29.32,"h":29.65,"l":28.96,"c":29.58,"v":1284858},{"d":"2011-05-18","o":29.66,"h":29.79,"l":29.23,"c":29.73,"v":1460234},{"d":"2011-05-19","o":30.02,"h":30.19,"l":29.67,"c":30.09,"v":1109688},{"d":"2011-05-20","o":29.96,"h":29.99,"l":29.39,"c":29.46,"v":983573},{"d":"2011-05-23","o":28.97,"h":29.49,"l":28.74,"c":29.45,"v":1881502},{"d":"2011-05-24","o":29.63,"h":29.84,"l":28.94,"c":29.39,"v":1204325},{"d":"2011-05-25","o":29.11,"h":29.85,"l":29.11,"c":29.75,"v":853983},{"d":"2011-05-26","o":29.58,"h":29.82,"l":29.18,"c":29.69,"v":847442},{"d":"2011-05-27","o":29.74,"h":30.09,"l":29.64,"c":29.95,"v":836405},{"d":"2011-05-31","o":32.44,"h":33.98,"l":32.25,"c":33.43,"v":8401249},{"d":"2011-06-01","o":33.02,"h":33.05,"l":32.47,"c":32.75,"v":4985112},{"d":"2011-06-02","o":32.86,"h":33.2,"l":32.57,"c":32.8,"v":2869980},{"d":"2011-06-03","o":32.24,"h":32.61,"l":31.61,"c":31.67,"v":1874348},{"d":"2011-06-06","o":31.59,"h":31.95,"l":31.05,"c":31.2,"v":1880276},{"d":"2011-06-07","o":31.21,"h":31.21,"l":30.45,"c":30.68,"v":2834415},{"d":"2011-06-08","o":30.52,"h":30.89,"l":30.22,"c":30.23,"v":1667086},{"d":"2011-06-09","o":30.46,"h":30.93,"l":30.21,"c":30.55,"v":1573676},{"d":"2011-06-10","o":30.44,"h":30.77,"l":30.2,"c":30.33,"v":1509085},{"d":"2011-06-13","o":30.4,"h":30.46,"l":29.78,"c":29.97,"v":1286902},{"d":"2011-06-14","o":30.46,"h":30.93,"l":30.14,"c":30.83,"v":1698564},{"d":"2011-06-15","o":30.47,"h":30.79,"l":29.73,"c":29.8,"v":2569921},{"d":"2011-06-16","o":29.81,"h":29.86,"l":28.91,"c":29.42,"v":1743736},{"d":"2011-06-17","o":29.72,"h":29.88,"l":29.07,"c":29.22,"v":1860040},{"d":"2011-06-20","o":29.56,"h":30.78,"l":29.49,"c":30.59,"v":2505944},{"d":"2011-06-21","o":30.82,"h":31.2,"l":30.61,"c":30.92,"v":1511129},{"d":"2011-06-22","o":31.16,"h":31.42,"l":30.71,"c":30.74,"v":1248884},{"d":"2011-06-23","o":30.43,"h":31,"l":29.97,"c":30.96,"v":1703265},{"d":"2011-06-24","o":30.93,"h":31.01,"l":30.24,"c":30.47,"v":2178700},{"d":"2011-06-27","o":30.52,"h":30.61,"l":30.21,"c":30.36,"v":1750890},{"d":"2011-06-28","o":30.47,"h":31.04,"l":30.28,"c":30.96,"v":1561412},{"d":"2011-06-29","o":31.07,"h":31.26,"l":30.84,"c":31.14,"v":1446948},{"d":"2011-06-30","o":31.16,"h":31.77,"l":31.12,"c":31.61,"v":1707558},{"d":"2011-07-01","o":31.57,"h":32.45,"l":31.46,"c":32.38,"v":1410973},{"d":"2011-07-05","o":32.29,"h":32.37,"l":31.56,"c":32.21,"v":1834694},{"d":"2011-07-06","o":32.15,"h":32.58,"l":31.83,"c":32.41,"v":1662794},{"d":"2011-07-07","o":32.66,"h":32.75,"l":32.4,"c":32.5,"v":1372546},{"d":"2011-07-08","o":31.95,"h":32.15,"l":31.67,"c":32.01,"v":1299371},{"d":"2011-07-11","o":31.44,"h":31.58,"l":31.02,"c":31.22,"v":1419149},{"d":"2011-07-12","o":31.15,"h":31.15,"l":30.59,"c":30.63,"v":1942618},{"d":"2011-07-13","o":30.91,"h":31.28,"l":30.71,"c":30.79,"v":1756000},{"d":"2011-07-14","o":31,"h":31.18,"l":30.56,"c":30.72,"v":1920338},{"d":"2011-07-15","o":30.87,"h":30.97,"l":30.38,"c":30.95,"v":1113367},{"d":"2011-07-18","o":30.77,"h":30.88,"l":30.26,"c":30.64,"v":1844506},{"d":"2011-07-19","o":30.91,"h":31.28,"l":30.67,"c":31.2,"v":1297531},{"d":"2011-07-20","o":31.71,"h":32.16,"l":31.46,"c":31.8,"v":2292346},{"d":"2011-07-21","o":32.01,"h":32.47,"l":31.87,"c":32.05,"v":1466979},{"d":"2011-07-22","o":31.85,"h":32,"l":31.56,"c":31.86,"v":764252},{"d":"2011-07-25","o":31.41,"h":32.25,"l":31.29,"c":31.91,"v":2083654},{"d":"2011-07-26","o":31.88,"h":32.07,"l":31.37,"c":31.4,"v":1103760},{"d":"2011-07-27","o":31.37,"h":31.37,"l":30.17,"c":30.2,"v":3221753},{"d":"2011-07-28","o":30.76,"h":31.75,"l":30.25,"c":30.4,"v":3349707},{"d":"2011-07-29","o":29.63,"h":30.42,"l":29.41,"c":29.96,"v":2514733},{"d":"2011-08-01","o":30.45,"h":30.6,"l":29.6,"c":29.8,"v":3051692},{"d":"2011-08-02","o":29.6,"h":29.76,"l":28.07,"c":28.13,"v":4560777},{"d":"2011-08-03","o":28.13,"h":28.36,"l":27.32,"c":28.2,"v":4047324},{"d":"2011-08-04","o":27.71,"h":27.93,"l":26.56,"c":26.57,"v":6614384},{"d":"2011-08-05","o":26.96,"h":27.04,"l":25.44,"c":26.06,"v":5559884},{"d":"2011-08-08","o":24.94,"h":25.6,"l":23.82,"c":24.12,"v":6453112},{"d":"2011-08-09","o":24.73,"h":25.62,"l":24.13,"c":25.44,"v":4926653},{"d":"2011-08-10","o":24.65,"h":25.41,"l":24.3,"c":24.35,"v":3277350},{"d":"2011-08-11","o":24.53,"h":25.9,"l":24.22,"c":25.47,"v":2428476},{"d":"2011-08-12","o":25.6,"h":26.31,"l":25.35,"c":25.78,"v":1789113},{"d":"2011-08-15","o":26.02,"h":26.75,"l":26.02,"c":26.72,"v":3177194},{"d":"2011-08-16","o":26.34,"h":26.72,"l":26.2,"c":26.59,"v":2881631},{"d":"2011-08-17","o":26.72,"h":27.09,"l":25.87,"c":26,"v":2405788},{"d":"2011-08-18","o":25.05,"h":25.17,"l":23.7,"c":23.97,"v":2319327},{"d":"2011-08-19","o":23.49,"h":24.31,"l":23.2,"c":23.23,"v":1921769},{"d":"2011-08-22","o":24.03,"h":24.05,"l":22.59,"c":22.7,"v":2381873},{"d":"2011-08-23","o":22.89,"h":23.67,"l":22.45,"c":23.67,"v":2135367},{"d":"2011-08-24","o":23.55,"h":24.66,"l":23.44,"c":24.56,"v":2385552},{"d":"2011-08-25","o":24.61,"h":24.91,"l":23.66,"c":23.76,"v":1066150},{"d":"2011-08-26","o":23.51,"h":24.68,"l":23.3,"c":24.39,"v":1189404},{"d":"2011-08-29","o":24.79,"h":25.45,"l":24.63,"c":25.4,"v":1658093},{"d":"2011-08-30","o":25.2,"h":25.87,"l":24.81,"c":25.65,"v":1401980},{"d":"2011-08-31","o":25.91,"h":26.45,"l":25.72,"c":25.93,"v":1123382},{"d":"2011-09-01","o":25.86,"h":26.07,"l":25.11,"c":25.19,"v":833952},{"d":"2011-09-02","o":24.46,"h":24.83,"l":24.08,"c":24.37,"v":1122565},{"d":"2011-09-06","o":23.41,"h":23.74,"l":23.04,"c":23.7,"v":1977774},{"d":"2011-09-07","o":24.17,"h":24.77,"l":23.98,"c":24.69,"v":1551396},{"d":"2011-09-08","o":24.45,"h":24.85,"l":23.9,"c":24.19,"v":1522576},{"d":"2011-09-09","o":23.84,"h":24.24,"l":23.21,"c":23.37,"v":1977979},{"d":"2011-09-12","o":23.01,"h":23.67,"l":22.68,"c":23.22,"v":2136389},{"d":"2011-09-13","o":23.42,"h":24.1,"l":23.24,"c":23.89,"v":1737400},{"d":"2011-09-14","o":24.2,"h":25.31,"l":24.03,"c":24.75,"v":2364704},{"d":"2011-09-15","o":25.09,"h":25.6,"l":24.76,"c":25.46,"v":1953655},{"d":"2011-09-16","o":25.64,"h":25.81,"l":25.15,"c":25.42,"v":1529934},{"d":"2011-09-19","o":24.76,"h":25.08,"l":24.35,"c":24.9,"v":1493755},{"d":"2011-09-20","o":25.15,"h":25.35,"l":24.35,"c":24.39,"v":1696929},{"d":"2011-09-21","o":24.44,"h":24.69,"l":23.22,"c":23.28,"v":3128546},{"d":"2011-09-22","o":22.47,"h":22.64,"l":21.7,"c":22.04,"v":3852531},{"d":"2011-09-23","o":21.96,"h":22.56,"l":21.92,"c":22.16,"v":1871078},{"d":"2011-09-26","o":22.33,"h":22.77,"l":21.58,"c":22.7,"v":1330848},{"d":"2011-09-27","o":23.47,"h":23.99,"l":22.96,"c":23.13,"v":1631930},{"d":"2011-09-28","o":23.25,"h":23.25,"l":21.9,"c":21.94,"v":2051563},{"d":"2011-09-29","o":22.46,"h":22.68,"l":21.64,"c":21.98,"v":2339562},{"d":"2011-09-30","o":21.41,"h":22.18,"l":21.36,"c":21.59,"v":3143468},{"d":"2011-10-03","o":21.46,"h":21.98,"l":20.92,"c":20.93,"v":2753881},{"d":"2011-10-04","o":20.7,"h":21.42,"l":20.11,"c":21.38,"v":3270400},{"d":"2011-10-05","o":21.4,"h":21.72,"l":21.18,"c":21.67,"v":4091679},{"d":"2011-10-06","o":21.66,"h":21.99,"l":21.47,"c":21.96,"v":2969932},{"d":"2011-10-07","o":22.05,"h":22.5,"l":21.54,"c":21.8,"v":2200366},{"d":"2011-10-10","o":22.37,"h":22.91,"l":22.26,"c":22.83,"v":1390124},{"d":"2011-10-11","o":22.61,"h":23.13,"l":22.41,"c":22.71,"v":1046732},{"d":"2011-10-12","o":23.04,"h":23.97,"l":22.9,"c":23.56,"v":1772557},{"d":"2011-10-13","o":23.28,"h":23.28,"l":22.57,"c":23.18,"v":1254607},{"d":"2011-10-14","o":23.5,"h":23.93,"l":23.3,"c":23.86,"v":1094562},{"d":"2011-10-17","o":23.56,"h":23.67,"l":22.71,"c":22.84,"v":1138099},{"d":"2011-10-18","o":22.83,"h":23.86,"l":22.5,"c":23.7,"v":1270550},{"d":"2011-10-19","o":23.47,"h":24.15,"l":23.04,"c":23.13,"v":2156011},{"d":"2011-10-20","o":23.13,"h":23.31,"l":22.45,"c":23.07,"v":1428347},{"d":"2011-10-21","o":23.48,"h":24.05,"l":23.44,"c":24.01,"v":1332688},{"d":"2011-10-24","o":24.16,"h":25.15,"l":23.96,"c":25.11,"v":1529934},{"d":"2011-10-25","o":24.96,"h":25.06,"l":24.33,"c":24.46,"v":1647873},{"d":"2011-10-26","o":24.92,"h":25.4,"l":24.04,"c":25.24,"v":1193900},{"d":"2011-10-27","o":26.13,"h":27.04,"l":25.95,"c":26.88,"v":2256985},{"d":"2011-10-28","o":26.54,"h":27.36,"l":26.34,"c":27.19,"v":3326814},{"d":"2011-10-31","o":26.68,"h":26.7,"l":25.89,"c":25.91,"v":1482718},{"d":"2011-11-01","o":24.79,"h":25.42,"l":24.61,"c":24.98,"v":1958765},{"d":"2011-11-02","o":25.8,"h":26.01,"l":25.24,"c":25.82,"v":2341402},{"d":"2011-11-03","o":26.25,"h":26.6,"l":25.62,"c":26.48,"v":1673014},{"d":"2011-11-04","o":26.28,"h":26.48,"l":25.86,"c":26.27,"v":1318380},{"d":"2011-11-07","o":26.18,"h":26.37,"l":25.59,"c":26.13,"v":1074940},{"d":"2011-11-08","o":26.43,"h":27.08,"l":26.07,"c":27.01,"v":3188844},{"d":"2011-11-09","o":25.12,"h":25.57,"l":23.64,"c":24.48,"v":6589243},{"d":"2011-11-10","o":25.66,"h":25.93,"l":24.83,"c":25.07,"v":2586273},{"d":"2011-11-11","o":25.53,"h":26.29,"l":25.47,"c":25.68,"v":2774321},{"d":"2011-11-14","o":25.47,"h":25.75,"l":25.23,"c":25.45,"v":1878845},{"d":"2011-11-15","o":26.07,"h":27.01,"l":25.55,"c":26.72,"v":4703448},{"d":"2011-11-16","o":26.64,"h":27.99,"l":26.59,"c":27,"v":5452779},{"d":"2011-11-17","o":27.15,"h":27.15,"l":25.63,"c":25.92,"v":3022054},{"d":"2011-11-18","o":26.14,"h":26.16,"l":25.46,"c":25.66,"v":2081405},{"d":"2011-11-21","o":25.06,"h":25.28,"l":24.71,"c":25.14,"v":2057082},{"d":"2011-11-22","o":25.12,"h":25.44,"l":24.55,"c":24.69,"v":1829380},{"d":"2011-11-23","o":24.46,"h":24.52,"l":23.76,"c":23.85,"v":2282535},{"d":"2011-11-25","o":23.74,"h":24.22,"l":23.53,"c":23.58,"v":620150},{"d":"2011-11-28","o":24.61,"h":24.93,"l":24.28,"c":24.49,"v":2123103},{"d":"2011-11-29","o":24.17,"h":24.66,"l":24.17,"c":24.39,"v":1403002},{"d":"2011-11-30","o":25.63,"h":27.32,"l":25.58,"c":27.21,"v":4284020},{"d":"2011-12-01","o":27.02,"h":27.6,"l":26.71,"c":27.02,"v":1880071},{"d":"2011-12-02","o":27.42,"h":27.67,"l":27.04,"c":27.18,"v":2187489},{"d":"2011-12-05","o":28.01,"h":28.63,"l":27.41,"c":27.74,"v":2698489},{"d":"2011-12-06","o":27.74,"h":28.29,"l":27.44,"c":27.94,"v":1657684},{"d":"2011-12-07","o":27.65,"h":28.41,"l":27.33,"c":28.18,"v":2317078},{"d":"2011-12-08","o":27.73,"h":28.11,"l":27.12,"c":27.25,"v":1762541},{"d":"2011-12-09","o":27.29,"h":27.88,"l":27,"c":27.59,"v":1806078},{"d":"2011-12-12","o":27.35,"h":27.42,"l":26.33,"c":26.61,"v":2378807},{"d":"2011-12-13","o":26.9,"h":27.19,"l":25.71,"c":25.96,"v":2366134},{"d":"2011-12-14","o":26.13,"h":26.38,"l":25.61,"c":25.73,"v":3108106},{"d":"2011-12-15","o":26.29,"h":27.02,"l":26.14,"c":26.82,"v":2943360},{"d":"2011-12-16","o":27.07,"h":27.5,"l":26.84,"c":27.08,"v":2771255},{"d":"2011-12-19","o":27.06,"h":27.19,"l":25.97,"c":26.1,"v":1618848},{"d":"2011-12-20","o":26.76,"h":27.38,"l":26.68,"c":27.21,"v":1900716},{"d":"2011-12-21","o":27.16,"h":27.43,"l":26.83,"c":27.43,"v":2739369},{"d":"2011-12-22","o":27.63,"h":28.38,"l":27.63,"c":27.96,"v":1839600},{"d":"2011-12-23","o":28.17,"h":28.43,"l":27.98,"c":28.23,"v":876876},{"d":"2011-12-27","o":28.05,"h":28.56,"l":28.05,"c":28.15,"v":774472},{"d":"2011-12-28","o":28.13,"h":28.33,"l":27.71,"c":27.72,"v":1657480},{"d":"2011-12-29","o":27.89,"h":28.33,"l":27.76,"c":28.18,"v":699866},{"d":"2011-12-30","o":28.1,"h":28.21,"l":27.94,"c":27.96,"v":908762},{"d":"2012-01-03","o":28.8,"h":28.86,"l":28.31,"c":28.32,"v":1435501},{"d":"2012-01-04","o":28.14,"h":29.21,"l":28.05,"c":28.66,"v":1912162},{"d":"2012-01-05","o":28.45,"h":28.91,"l":27.8,"c":28.65,"v":2184218},{"d":"2012-01-06","o":28.67,"h":29.35,"l":28.48,"c":29.03,"v":1652778},{"d":"2012-01-09","o":29.05,"h":29.32,"l":28.62,"c":29.1,"v":1674240},{"d":"2012-01-10","o":29.41,"h":29.48,"l":28.8,"c":28.86,"v":1860858},{"d":"2012-01-11","o":28.79,"h":29.12,"l":28.73,"c":28.77,"v":2369200},{"d":"2012-01-12","o":28.93,"h":29.32,"l":28.37,"c":29.2,"v":1878436},{"d":"2012-01-13","o":28.96,"h":29.09,"l":28.52,"c":29.08,"v":1137690},{"d":"2012-01-17","o":29.41,"h":29.58,"l":28.9,"c":29.1,"v":1220881},{"d":"2012-01-18","o":29.19,"h":29.97,"l":28.9,"c":29.93,"v":1995966},{"d":"2012-01-19","o":29.99,"h":30.23,"l":29.27,"c":30.13,"v":3426357},{"d":"2012-01-20","o":30.05,"h":30.26,"l":29.95,"c":30.15,"v":1893766},{"d":"2012-01-23","o":30.16,"h":30.26,"l":29.33,"c":29.62,"v":2869980},{"d":"2012-01-24","o":30.34,"h":31.33,"l":30.34,"c":30.96,"v":4971826},{"d":"2012-01-25","o":31,"h":31.46,"l":30.74,"c":31.3,"v":2315034},{"d":"2012-01-26","o":31.37,"h":31.8,"l":31.14,"c":31.29,"v":1834694},{"d":"2012-01-27","o":31.2,"h":31.8,"l":31.13,"c":31.56,"v":1573267},{"d":"2012-01-30","o":31.21,"h":31.21,"l":30.54,"c":30.98,"v":1901942},{"d":"2012-01-31","o":31.27,"h":31.27,"l":30.61,"c":30.85,"v":2043182},{"d":"2012-02-01","o":31.14,"h":31.56,"l":31.05,"c":31.37,"v":1609037},{"d":"2012-02-02","o":31.56,"h":31.73,"l":31.39,"c":31.52,"v":1758862},{"d":"2012-02-03","o":32.24,"h":32.41,"l":31.69,"c":32.21,"v":1755592},{"d":"2012-02-06","o":32,"h":32.22,"l":31.91,"c":32.14,"v":831704},{"d":"2012-02-07","o":31.95,"h":32.16,"l":31.82,"c":31.98,"v":1849820},{"d":"2012-02-08","o":32.16,"h":32.35,"l":31.92,"c":32.19,"v":1769286},{"d":"2012-02-09","o":32.29,"h":32.3,"l":31.56,"c":31.87,"v":1919929},{"d":"2012-02-10","o":31.35,"h":31.78,"l":31.08,"c":31.36,"v":1512764},{"d":"2012-02-13","o":31.75,"h":31.75,"l":31.31,"c":31.57,"v":1046324},{"d":"2012-02-14","o":31.45,"h":31.5,"l":30.79,"c":31.18,"v":1195740},{"d":"2012-02-15","o":31.3,"h":31.4,"l":30.61,"c":30.8,"v":1490076},{"d":"2012-02-16","o":30.84,"h":31.37,"l":30.67,"c":31.29,"v":995224},{"d":"2012-02-17","o":31.58,"h":31.8,"l":31.39,"c":31.7,"v":1914819},{"d":"2012-02-21","o":31.77,"h":31.89,"l":31.18,"c":31.27,"v":1411382},{"d":"2012-02-22","o":30.98,"h":31.06,"l":30.16,"c":30.56,"v":2976064},{"d":"2012-02-23","o":30.63,"h":31,"l":30.28,"c":30.86,"v":1098650},{"d":"2012-02-24","o":30.71,"h":30.94,"l":30.46,"c":30.85,"v":1111527},{"d":"2012-02-27","o":30.61,"h":31.39,"l":30.45,"c":31.07,"v":1398096},{"d":"2012-02-28","o":31.09,"h":31.36,"l":30.93,"c":31.16,"v":1497434},{"d":"2012-02-29","o":31.2,"h":31.59,"l":31.07,"c":31.1,"v":1463300},{"d":"2012-03-01","o":31.15,"h":31.52,"l":31.05,"c":31.33,"v":1537292},{"d":"2012-03-02","o":31.22,"h":31.59,"l":30.87,"c":30.93,"v":1164058},{"d":"2012-03-05","o":30.8,"h":30.84,"l":29.98,"c":30.17,"v":1158130},{"d":"2012-03-06","o":29.77,"h":29.77,"l":29.02,"c":29.23,"v":1286085},{"d":"2012-03-07","o":29.37,"h":29.63,"l":29.07,"c":29.5,"v":1096197},{"d":"2012-03-08","o":29.81,"h":30.23,"l":29.58,"c":30.01,"v":563940},{"d":"2012-03-09","o":30,"h":30.44,"l":29.94,"c":30.2,"v":576612},{"d":"2012-03-12","o":30.25,"h":30.25,"l":29.67,"c":29.69,"v":760368},{"d":"2012-03-13","o":29.77,"h":30,"l":29.65,"c":29.84,"v":1987586},{"d":"2012-03-14","o":29.76,"h":30.34,"l":29.76,"c":30.09,"v":770384},{"d":"2012-03-15","o":30,"h":30.92,"l":30,"c":30.92,"v":946168},{"d":"2012-03-16","o":31.02,"h":31.14,"l":30.45,"c":30.51,"v":1228853},{"d":"2012-03-19","o":30.36,"h":30.92,"l":30.25,"c":30.56,"v":894863},{"d":"2012-03-20","o":30.35,"h":30.57,"l":30.11,"c":30.3,"v":445388},{"d":"2012-03-21","o":30.27,"h":30.32,"l":29.71,"c":29.96,"v":1706740},{"d":"2012-03-22","o":29.57,"h":29.73,"l":29.48,"c":29.62,"v":1403002},{"d":"2012-03-23","o":29.52,"h":30.09,"l":29.13,"c":29.98,"v":1516239},{"d":"2012-03-26","o":30.22,"h":30.55,"l":30.11,"c":30.51,"v":1684869},{"d":"2012-03-27","o":30.44,"h":30.67,"l":30.24,"c":30.6,"v":1431413},{"d":"2012-03-28","o":30.45,"h":30.55,"l":29.61,"c":29.95,"v":961089},{"d":"2012-03-29","o":29.78,"h":29.98,"l":29.56,"c":29.87,"v":825572},{"d":"2012-03-30","o":30.09,"h":30.16,"l":29.66,"c":29.87,"v":1370502},{"d":"2012-04-02","o":29.89,"h":30.63,"l":29.69,"c":30.32,"v":1580830},{"d":"2012-04-03","o":30.37,"h":30.96,"l":30.37,"c":30.91,"v":1427530},{"d":"2012-04-04","o":30.73,"h":30.73,"l":30.3,"c":30.34,"v":1895197},{"d":"2012-04-05","o":30.18,"h":30.55,"l":29.93,"c":30.03,"v":765478},{"d":"2012-04-09","o":29.48,"h":29.48,"l":29.02,"c":29.16,"v":1952633},{"d":"2012-04-10","o":29.35,"h":29.75,"l":28.64,"c":28.75,"v":2255350},{"d":"2012-04-11","o":29.14,"h":29.42,"l":28.97,"c":29.28,"v":1279135},{"d":"2012-04-12","o":29.28,"h":30.27,"l":29.28,"c":30.16,"v":988683},{"d":"2012-04-13","o":29.97,"h":30.24,"l":29.77,"c":29.88,"v":1211274},{"d":"2012-04-16","o":30.02,"h":30.49,"l":29.83,"c":30.29,"v":985412},{"d":"2012-04-17","o":30.58,"h":31.37,"l":30.48,"c":31.05,"v":1259513},{"d":"2012-04-18","o":30.99,"h":31.12,"l":30.66,"c":30.83,"v":849078},{"d":"2012-04-19","o":30.86,"h":31.54,"l":30.72,"c":31.34,"v":1657684},{"d":"2012-04-20","o":31.67,"h":31.67,"l":31.32,"c":31.45,"v":1511129},{"d":"2012-04-23","o":30.91,"h":31.31,"l":30.74,"c":31.11,"v":2594040},{"d":"2012-04-24","o":31.18,"h":32.29,"l":31.12,"c":31.68,"v":2431951},{"d":"2012-04-25","o":31.91,"h":32.44,"l":31.71,"c":32.34,"v":2363068},{"d":"2012-04-26","o":32.22,"h":32.65,"l":31.92,"c":32.58,"v":1560594},{"d":"2012-04-27","o":32.69,"h":32.72,"l":32.36,"c":32.4,"v":1504997},{"d":"2012-04-30","o":32.4,"h":32.5,"l":32,"c":32.23,"v":1286085},{"d":"2012-05-01","o":32.29,"h":32.8,"l":32.06,"c":32.48,"v":1518692},{"d":"2012-05-02","o":32.28,"h":32.83,"l":32.25,"c":32.75,"v":890775},{"d":"2012-05-03","o":32.71,"h":32.93,"l":32.17,"c":32.33,"v":1191856},{"d":"2012-05-04","o":32.2,"h":32.3,"l":31.61,"c":31.95,"v":1068603},{"d":"2012-05-07","o":31.85,"h":32.63,"l":31.8,"c":32.53,"v":1482922},{"d":"2012-05-08","o":32.28,"h":32.53,"l":31.91,"c":32.44,"v":2189124},{"d":"2012-05-09","o":31.99,"h":32.97,"l":31.81,"c":32.58,"v":2230413},{"d":"2012-05-10","o":32.88,"h":32.89,"l":32.17,"c":32.44,"v":1083116},{"d":"2012-05-11","o":32.22,"h":33.07,"l":32.15,"c":32.93,"v":1644398},{"d":"2012-05-14","o":32.53,"h":32.69,"l":31.96,"c":32.06,"v":1139939},{"d":"2012-05-15","o":32.1,"h":32.49,"l":31.86,"c":32.11,"v":2145587},{"d":"2012-05-16","o":32.26,"h":32.49,"l":31.73,"c":31.76,"v":1376634},{"d":"2012-05-17","o":31.85,"h":31.92,"l":30.27,"c":30.34,"v":1532182},{"d":"2012-05-18","o":30.45,"h":30.58,"l":29.89,"c":30,"v":1580216},{"d":"2012-05-21","o":30.02,"h":31.41,"l":30,"c":31.34,"v":1270142},{"d":"2012-05-22","o":31.39,"h":31.44,"l":30.61,"c":30.79,"v":1801582},{"d":"2012-05-23","o":30.57,"h":31.36,"l":30.27,"c":31.3,"v":1158948},{"d":"2012-05-24","o":31.63,"h":31.9,"l":31.18,"c":31.9,"v":1438158},{"d":"2012-05-25","o":32,"h":32.17,"l":31.32,"c":31.51,"v":1278318},{"d":"2012-05-29","o":31.95,"h":32.44,"l":31.8,"c":32.32,"v":1593094},{"d":"2012-05-30","o":31.82,"h":31.82,"l":31.02,"c":31.24,"v":1157517},{"d":"2012-05-31","o":31.22,"h":31.56,"l":30.62,"c":31.28,"v":1352515},{"d":"2012-06-01","o":30.35,"h":30.79,"l":29.67,"c":29.86,"v":1743123},{"d":"2012-06-04","o":29.88,"h":30.05,"l":28.85,"c":29.83,"v":2107773},{"d":"2012-06-05","o":29.63,"h":30.32,"l":29.63,"c":30.27,"v":1146888},{"d":"2012-06-06","o":30.75,"h":31.55,"l":30.62,"c":31.5,"v":1992696},{"d":"2012-06-07","o":32.2,"h":32.73,"l":31.54,"c":31.65,"v":1888452},{"d":"2012-06-08","o":31.46,"h":32.04,"l":31.35,"c":31.97,"v":1251950},{"d":"2012-06-11","o":32.38,"h":32.51,"l":31.23,"c":31.27,"v":1048776},{"d":"2012-06-12","o":31.58,"h":32.36,"l":31.32,"c":32.29,"v":1527890},{"d":"2012-06-13","o":32.13,"h":32.34,"l":31.41,"c":31.68,"v":1253176},{"d":"2012-06-14","o":31.69,"h":32.18,"l":31.49,"c":31.97,"v":1105804},{"d":"2012-06-15","o":32.14,"h":32.58,"l":31.95,"c":32.5,"v":1443473},{"d":"2012-06-18","o":32.29,"h":33.09,"l":32.2,"c":32.9,"v":2086720},{"d":"2012-06-19","o":33.14,"h":34.09,"l":33.11,"c":33.6,"v":2606713},{"d":"2012-06-20","o":33.58,"h":34.24,"l":33.54,"c":34,"v":2280491},{"d":"2012-06-21","o":34.09,"h":34.16,"l":32.66,"c":32.93,"v":1620074},{"d":"2012-06-22","o":33.26,"h":33.76,"l":32.93,"c":33.29,"v":2743252},{"d":"2012-06-25","o":33.09,"h":33.55,"l":32.68,"c":33.05,"v":1543629},{"d":"2012-06-26","o":33.11,"h":33.7,"l":33.08,"c":33.54,"v":2213039},{"d":"2012-06-27","o":33.66,"h":33.87,"l":33.57,"c":33.74,"v":2786176},{"d":"2012-06-28","o":33.28,"h":33.56,"l":32.78,"c":33.45,"v":1984520},{"d":"2012-06-29","o":34.21,"h":34.22,"l":33.63,"c":33.91,"v":1759475},{"d":"2012-07-02","o":33.87,"h":34.11,"l":33.4,"c":33.76,"v":1253790},{"d":"2012-07-03","o":33.76,"h":33.89,"l":33.59,"c":33.85,"v":1237029},{"d":"2012-07-05","o":33.78,"h":34.39,"l":33.77,"c":34.31,"v":2002098},{"d":"2012-07-06","o":33.97,"h":34.22,"l":33.84,"c":34.1,"v":1188586},{"d":"2012-07-09","o":33.96,"h":34.11,"l":33.45,"c":33.74,"v":698230},{"d":"2012-07-10","o":34.08,"h":34.12,"l":33.09,"c":33.3,"v":848260},{"d":"2012-07-11","o":33.47,"h":33.53,"l":32.73,"c":33.31,"v":1420376},{"d":"2012-07-12","o":32.87,"h":33.58,"l":32.55,"c":33.37,"v":1194514},{"d":"2012-07-13","o":33.57,"h":33.86,"l":33.41,"c":33.56,"v":1620483},{"d":"2012-07-16","o":33.39,"h":33.74,"l":33.08,"c":33.55,"v":1097015},{"d":"2012-07-17","o":33.68,"h":33.98,"l":33.27,"c":33.95,"v":1958970},{"d":"2012-07-18","o":33.83,"h":34.26,"l":33.62,"c":34.06,"v":1301210},{"d":"2012-07-19","o":34.1,"h":34.32,"l":33.72,"c":33.93,"v":1534431},{"d":"2012-07-20","o":33.71,"h":34.2,"l":33.57,"c":33.91,"v":1023431},{"d":"2012-07-23","o":33.16,"h":33.19,"l":32.15,"c":32.55,"v":2482234},{"d":"2012-07-24","o":32.65,"h":32.79,"l":31.87,"c":32.27,"v":1758862},{"d":"2012-07-25","o":32.38,"h":32.7,"l":32.03,"c":32.69,"v":2323210},{"d":"2012-07-26","o":33.41,"h":33.41,"l":32.03,"c":33.1,"v":2526384},{"d":"2012-07-27","o":33.24,"h":34.8,"l":33.24,"c":34.49,"v":2837276},{"d":"2012-07-30","o":34.55,"h":35.39,"l":34.55,"c":35.08,"v":2876112},{"d":"2012-07-31","o":34.88,"h":35.08,"l":34.41,"c":34.44,"v":1433457},{"d":"2012-08-01","o":34.59,"h":34.69,"l":33.61,"c":33.68,"v":1804034},{"d":"2012-08-02","o":33.44,"h":34,"l":33.13,"c":33.93,"v":1188177},{"d":"2012-08-03","o":34.69,"h":34.79,"l":34.03,"c":34.44,"v":1386445},{"d":"2012-08-06","o":34.54,"h":34.74,"l":34.4,"c":34.44,"v":1124813},{"d":"2012-08-07","o":34.58,"h":34.73,"l":34.49,"c":34.56,"v":1447561},{"d":"2012-08-08","o":34.5,"h":35,"l":34.41,"c":34.88,"v":1858405},{"d":"2012-08-09","o":34.83,"h":35.03,"l":34.64,"c":34.82,"v":2067097},{"d":"2012-08-10","o":34.68,"h":35.69,"l":34.37,"c":35.67,"v":2247991},{"d":"2012-08-13","o":35.59,"h":35.69,"l":35.25,"c":35.62,"v":1523598},{"d":"2012-08-14","o":35.78,"h":36.08,"l":35.41,"c":36.05,"v":1640719},{"d":"2012-08-15","o":36.05,"h":36.42,"l":35.6,"c":36.23,"v":1045915},{"d":"2012-08-16","o":36.16,"h":36.66,"l":36.14,"c":36.35,"v":1312452},{"d":"2012-08-17","o":36.34,"h":36.47,"l":36.07,"c":36.3,"v":1448174},{"d":"2012-08-20","o":36.32,"h":36.34,"l":35.95,"c":36.14,"v":937787},{"d":"2012-08-21","o":36.34,"h":36.42,"l":35.68,"c":35.84,"v":1041622},{"d":"2012-08-22","o":35.84,"h":36.34,"l":35.77,"c":36.23,"v":1421602},{"d":"2012-08-23","o":36.2,"h":36.25,"l":35.84,"c":35.95,"v":965177},{"d":"2012-08-24","o":35.9,"h":35.98,"l":35.55,"c":35.95,"v":878716},{"d":"2012-08-27","o":36.01,"h":36.01,"l":35.5,"c":35.6,"v":747491},{"d":"2012-08-28","o":35.56,"h":35.84,"l":35.41,"c":35.71,"v":733387},{"d":"2012-08-29","o":35.82,"h":35.82,"l":35.27,"c":35.59,"v":1070443},{"d":"2012-08-30","o":35.19,"h":35.6,"l":35.12,"c":35.57,"v":821484},{"d":"2012-08-31","o":35.74,"h":36.22,"l":35.56,"c":36.02,"v":958432},{"d":"2012-09-04","o":35.96,"h":36.15,"l":35.3,"c":36.07,"v":1604131},{"d":"2012-09-05","o":36.06,"h":36.67,"l":35.9,"c":36.5,"v":1321855},{"d":"2012-09-06","o":36.68,"h":37.23,"l":36.62,"c":36.94,"v":1145253},{"d":"2012-09-07","o":36.94,"h":37.29,"l":36.58,"c":36.64,"v":1338207},{"d":"2012-09-10","o":36.71,"h":37.92,"l":36.59,"c":37.54,"v":1834899},{"d":"2012-09-11","o":37.6,"h":37.64,"l":36.85,"c":37.18,"v":1093744},{"d":"2012-09-12","o":37.33,"h":37.51,"l":36.66,"c":37.05,"v":863999},{"d":"2012-09-13","o":37.15,"h":37.97,"l":36.82,"c":37.51,"v":2502060},{"d":"2012-09-14","o":38.29,"h":38.29,"l":37.27,"c":37.38,"v":1631112},{"d":"2012-09-17","o":37.23,"h":37.38,"l":36.9,"c":36.98,"v":783670},{"d":"2012-09-18","o":36.89,"h":37.02,"l":36.37,"c":36.44,"v":1590641},{"d":"2012-09-19","o":36.48,"h":37.45,"l":36.48,"c":36.71,"v":1568770},{"d":"2012-09-20","o":36.54,"h":36.82,"l":36.32,"c":36.71,"v":1217611},{"d":"2012-09-21","o":36.89,"h":36.89,"l":36.29,"c":36.38,"v":2677640},{"d":"2012-09-24","o":36.27,"h":36.52,"l":35.8,"c":36.06,"v":1281384},{"d":"2012-09-25","o":35.3,"h":35.71,"l":33.82,"c":33.89,"v":7662956},{"d":"2012-09-26","o":33.74,"h":34.29,"l":33.61,"c":34.03,"v":2208951},{"d":"2012-09-27","o":34.11,"h":35.48,"l":34.05,"c":35.44,"v":3125480},{"d":"2012-09-28","o":35.18,"h":35.3,"l":34.78,"c":35.03,"v":1784003},{"d":"2012-10-01","o":35.18,"h":35.55,"l":34.87,"c":35.16,"v":2410080},{"d":"2012-10-02","o":35.25,"h":35.33,"l":34.74,"c":34.98,"v":1563456},{"d":"2012-10-03","o":35.23,"h":35.53,"l":35.1,"c":35.12,"v":1869851},{"d":"2012-10-04","o":35.26,"h":35.77,"l":35.26,"c":35.76,"v":1129923},{"d":"2012-10-05","o":35.91,"h":36.45,"l":35.62,"c":35.71,"v":947190},{"d":"2012-10-08","o":34.93,"h":34.94,"l":34.04,"c":34.79,"v":1930354},{"d":"2012-10-09","o":34.78,"h":34.91,"l":34.21,"c":34.32,"v":1621914},{"d":"2012-10-10","o":34.32,"h":34.46,"l":33.98,"c":34.05,"v":1118068},{"d":"2012-10-11","o":34.31,"h":34.62,"l":33.97,"c":33.98,"v":980507},{"d":"2012-10-12","o":33.94,"h":34.04,"l":33.4,"c":33.71,"v":977850},{"d":"2012-10-15","o":33.87,"h":34.29,"l":33.29,"c":34.28,"v":1184907},{"d":"2012-10-16","o":34.4,"h":34.8,"l":34.06,"c":34.17,"v":1585735},{"d":"2012-10-17","o":34.04,"h":34.59,"l":33.9,"c":34.47,"v":1877005},{"d":"2012-10-18","o":34.38,"h":34.85,"l":34.23,"c":34.74,"v":919187},{"d":"2012-10-19","o":34.58,"h":34.68,"l":33.98,"c":34.23,"v":1312657},{"d":"2012-10-22","o":34.28,"h":35.21,"l":33.95,"c":34.32,"v":634049},{"d":"2012-10-23","o":33.69,"h":33.75,"l":32.86,"c":33.65,"v":2910247},{"d":"2012-10-24","o":33.86,"h":34.11,"l":33.64,"c":33.72,"v":1299984},{"d":"2012-10-25","o":34.02,"h":34.02,"l":32.95,"c":33.52,"v":2164187},{"d":"2012-10-26","o":33.66,"h":33.84,"l":33.1,"c":33.63,"v":1446539},{"d":"2012-10-31","o":33.84,"h":35.61,"l":33.84,"c":34.81,"v":2641052},{"d":"2012-11-01","o":34.9,"h":35.93,"l":34.9,"c":35.88,"v":1795858},{"d":"2012-11-02","o":36.23,"h":36.23,"l":34.8,"c":34.86,"v":1938325},{"d":"2012-11-05","o":34.81,"h":35.47,"l":34.43,"c":35.4,"v":1584918},{"d":"2012-11-06","o":35.49,"h":36.16,"l":35.47,"c":35.94,"v":1283223},{"d":"2012-11-07","o":35.21,"h":35.96,"l":34.94,"c":35.34,"v":1320015},{"d":"2012-11-08","o":35.23,"h":35.42,"l":34.75,"c":34.78,"v":964768},{"d":"2012-11-09","o":34.71,"h":35.5,"l":34.28,"c":35.36,"v":1114184},{"d":"2012-11-12","o":35.55,"h":35.62,"l":35.13,"c":35.26,"v":986026},{"d":"2012-11-13","o":34.84,"h":35.66,"l":34.84,"c":35.2,"v":1009123},{"d":"2012-11-14","o":35.36,"h":35.54,"l":34.41,"c":34.43,"v":1109688},{"d":"2012-11-15","o":34.33,"h":34.42,"l":33.08,"c":33.41,"v":2441967},{"d":"2012-11-16","o":33.57,"h":33.59,"l":33.03,"c":33.4,"v":1356603},{"d":"2012-11-19","o":33.89,"h":34.18,"l":32.89,"c":34.04,"v":1090474},{"d":"2012-11-20","o":34.02,"h":34.48,"l":33.72,"c":34.02,"v":1063902},{"d":"2012-11-21","o":34.1,"h":34.1,"l":33.76,"c":33.88,"v":693325},{"d":"2012-11-23","o":34.09,"h":34.5,"l":34.09,"c":34.37,"v":422290},{"d":"2012-11-26","o":34.08,"h":34.16,"l":32.97,"c":33.83,"v":2751020},{"d":"2012-11-27","o":33.88,"h":34.47,"l":33.72,"c":34.18,"v":1430187},{"d":"2012-11-28","o":33.9,"h":34.61,"l":33.5,"c":34.55,"v":1037739},{"d":"2012-11-29","o":34.77,"h":34.77,"l":34.3,"c":34.5,"v":983368},{"d":"2012-11-30","o":34.53,"h":34.86,"l":34.14,"c":34.7,"v":1093949},{"d":"2012-12-03","o":35.06,"h":35.06,"l":34.25,"c":34.47,"v":2007208},{"d":"2012-12-04","o":34.54,"h":35.99,"l":34.48,"c":35.67,"v":2471809},{"d":"2012-12-05","o":35.74,"h":36.86,"l":35.72,"c":36.59,"v":2603034},{"d":"2012-12-06","o":36.47,"h":36.81,"l":36.17,"c":36.74,"v":1690184},{"d":"2012-12-07","o":36.78,"h":37.4,"l":36.7,"c":37.37,"v":1628659},{"d":"2012-12-10","o":37.31,"h":37.54,"l":37.12,"c":37.47,"v":882599},{"d":"2012-12-11","o":37.66,"h":37.77,"l":37.44,"c":37.57,"v":1166920},{"d":"2012-12-12","o":38.03,"h":38.46,"l":37.71,"c":37.81,"v":1547512},{"d":"2012-12-13","o":37.69,"h":37.89,"l":37.1,"c":37.22,"v":2183810},{"d":"2012-12-14","o":37.2,"h":37.68,"l":36.89,"c":37.06,"v":2391889},{"d":"2012-12-17","o":37.23,"h":38.16,"l":37.17,"c":38.11,"v":1517874},{"d":"2012-12-18","o":38.31,"h":38.86,"l":37.94,"c":38.73,"v":1682621},{"d":"2012-12-19","o":38.75,"h":38.9,"l":38.15,"c":38.41,"v":1975322},{"d":"2012-12-20","o":38.53,"h":39.55,"l":38.43,"c":39.53,"v":2350600},{"d":"2012-12-21","o":38.79,"h":39.48,"l":38.75,"c":39.19,"v":2552752},{"d":"2012-12-24","o":39.03,"h":39.18,"l":38.9,"c":39.03,"v":341348},{"d":"2012-12-26","o":39.12,"h":39.2,"l":38.69,"c":39.03,"v":982960},{"d":"2012-12-27","o":39.04,"h":39.09,"l":38.35,"c":38.93,"v":697004},{"d":"2012-12-28","o":38.75,"h":39.03,"l":38.6,"c":38.68,"v":776720},{"d":"2012-12-31","o":38.61,"h":39.4,"l":38.53,"c":39.34,"v":1094562},{"d":"2013-01-02","o":40.24,"h":41.45,"l":40.24,"c":41.35,"v":2689291},{"d":"2013-01-03","o":41.36,"h":41.56,"l":40.34,"c":40.64,"v":1513991},{"d":"2013-01-04","o":40.81,"h":41.47,"l":40.51,"c":41.46,"v":1544855},{"d":"2013-01-07","o":41.28,"h":41.41,"l":40.88,"c":41.11,"v":1323899},{"d":"2013-01-08","o":41.08,"h":41.14,"l":40.71,"c":41.07,"v":1243774},{"d":"2013-01-09","o":41.21,"h":41.63,"l":41.11,"c":41.34,"v":1252154},{"d":"2013-01-10","o":41.64,"h":42.38,"l":41.5,"c":42.26,"v":1699382},{"d":"2013-01-11","o":41.94,"h":42.4,"l":41.37,"c":41.42,"v":1798516},{"d":"2013-01-14","o":41.54,"h":41.71,"l":41.18,"c":41.27,"v":1074326},{"d":"2013-01-15","o":41.14,"h":41.61,"l":41.07,"c":41.56,"v":1025679},{"d":"2013-01-16","o":41.45,"h":41.59,"l":41.15,"c":41.27,"v":836814},{"d":"2013-01-17","o":41.54,"h":41.83,"l":41.33,"c":41.69,"v":820870},{"d":"2013-01-18","o":41.78,"h":41.78,"l":41.33,"c":41.58,"v":781626},{"d":"2013-01-22","o":41.62,"h":41.95,"l":41.48,"c":41.68,"v":953322},{"d":"2013-01-23","o":41.82,"h":42.4,"l":41.69,"c":42.12,"v":1722888},{"d":"2013-01-24","o":42.2,"h":42.54,"l":41.76,"c":41.96,"v":1273208},{"d":"2013-01-25","o":42.18,"h":42.38,"l":42.13,"c":42.24,"v":1342704},{"d":"2013-01-28","o":42.14,"h":42.18,"l":41.44,"c":41.84,"v":2100210},{"d":"2013-01-29","o":38.53,"h":40.12,"l":37.29,"c":39.35,"v":11629134},{"d":"2013-01-30","o":39.28,"h":39.35,"l":38.32,"c":38.5,"v":2882653},{"d":"2013-01-31","o":38.33,"h":39.35,"l":37.65,"c":38.41,"v":2665785},{"d":"2013-02-01","o":38.69,"h":38.73,"l":38.2,"c":38.66,"v":2743252},{"d":"2013-02-04","o":38.5,"h":38.7,"l":38.18,"c":38.34,"v":2034598},{"d":"2013-02-05","o":38.62,"h":38.91,"l":38.39,"c":38.61,"v":1786252},{"d":"2013-02-06","o":38.56,"h":38.96,"l":38.26,"c":38.41,"v":2168071},{"d":"2013-02-07","o":38.49,"h":38.66,"l":37.73,"c":37.99,"v":1535044},{"d":"2013-02-08","o":37.99,"h":38.27,"l":37.74,"c":38.09,"v":2053811},{"d":"2013-02-11","o":38.2,"h":38.29,"l":37.79,"c":37.91,"v":1601883},{"d":"2013-02-12","o":37.94,"h":38.4,"l":37.94,"c":38.2,"v":1304481},{"d":"2013-02-13","o":38.2,"h":38.58,"l":37.86,"c":38.26,"v":1674036},{"d":"2013-02-14","o":37.98,"h":38.59,"l":37.85,"c":38.56,"v":1637857},{"d":"2013-02-15","o":38.65,"h":39.43,"l":38.43,"c":39.17,"v":3154914},{"d":"2013-02-19","o":39.17,"h":39.66,"l":39.11,"c":39.42,"v":1977570},{"d":"2013-02-20","o":39.37,"h":39.44,"l":37.88,"c":37.96,"v":1911140},{"d":"2013-02-21","o":37.82,"h":37.82,"l":36.6,"c":36.89,"v":3066818},{"d":"2013-02-22","o":37.07,"h":37.73,"l":36.8,"c":37.7,"v":2309107},{"d":"2013-02-25","o":37.89,"h":37.95,"l":36.59,"c":36.59,"v":1764585},{"d":"2013-02-26","o":36.68,"h":36.99,"l":36.39,"c":36.99,"v":951686},{"d":"2013-02-27","o":38.88,"h":38.88,"l":37.48,"c":38.35,"v":2204250},{"d":"2013-02-28","o":38.37,"h":38.48,"l":38.03,"c":38.15,"v":1892948},{"d":"2013-03-01","o":37.81,"h":38.01,"l":37.27,"c":37.93,"v":2153150},{"d":"2013-03-04","o":37.84,"h":38.29,"l":37.66,"c":38.14,"v":944532},{"d":"2013-03-05","o":38.41,"h":38.7,"l":38.01,"c":38.09,"v":1505406},{"d":"2013-03-06","o":38.33,"h":38.43,"l":37.82,"c":37.9,"v":1259717},{"d":"2013-03-07","o":37.92,"h":38.32,"l":37.85,"c":38.07,"v":900995},{"d":"2013-03-08","o":38.41,"h":39.1,"l":38.29,"c":38.83,"v":2158260},{"d":"2013-03-11","o":38.78,"h":39.95,"l":38.61,"c":39.85,"v":2267000},{"d":"2013-03-12","o":39.62,"h":39.95,"l":39.3,"c":39.67,"v":1358851},{"d":"2013-03-13","o":39.57,"h":39.74,"l":39.06,"c":39.57,"v":902835},{"d":"2013-03-14","o":39.81,"h":39.84,"l":39.1,"c":39.55,"v":1879662},{"d":"2013-03-15","o":39.4,"h":39.98,"l":39.28,"c":39.64,"v":1739648},{"d":"2013-03-18","o":39.41,"h":39.41,"l":38.94,"c":39.15,"v":1724727},{"d":"2013-03-19","o":39.26,"h":39.39,"l":38.48,"c":38.79,"v":1759475},{"d":"2013-03-20","o":38.85,"h":39.29,"l":38.85,"c":39.15,"v":854801},{"d":"2013-03-21","o":38.71,"h":39.23,"l":38.24,"c":38.44,"v":1436114},{"d":"2013-03-22","o":38.35,"h":38.38,"l":36.78,"c":37.35,"v":3797752},{"d":"2013-03-25","o":36.2,"h":36.93,"l":35.96,"c":36.89,"v":4637223},{"d":"2013-03-26","o":36.69,"h":37.17,"l":36.38,"c":36.65,"v":3041472},{"d":"2013-03-27","o":36.12,"h":36.19,"l":35.28,"c":35.6,"v":6789146},{"d":"2013-03-28","o":35.59,"h":36.36,"l":35.47,"c":36.35,"v":2866914},{"d":"2013-04-01","o":36.35,"h":36.41,"l":35.65,"c":36.29,"v":3156140},{"d":"2013-04-02","o":36.64,"h":38.47,"l":36.57,"c":37.13,"v":7027885},{"d":"2013-04-03","o":37.09,"h":37.17,"l":36.12,"c":36.57,"v":3933474},{"d":"2013-04-04","o":36.55,"h":37.11,"l":36.28,"c":37.06,"v":1776440},{"d":"2013-04-05","o":36.51,"h":36.86,"l":36.14,"c":36.81,"v":1477812},{"d":"2013-04-08","o":36.82,"h":36.92,"l":36.34,"c":36.74,"v":1427938},{"d":"2013-04-09","o":36.87,"h":37.44,"l":36.6,"c":37.34,"v":1566726},{"d":"2013-04-10","o":37.42,"h":37.84,"l":37.17,"c":37.73,"v":2515755},{"d":"2013-04-11","o":37.73,"h":38.6,"l":37.73,"c":38.57,"v":2465064},{"d":"2013-04-12","o":40.78,"h":42.65,"l":40.73,"c":42.4,"v":11948611},{"d":"2013-04-15","o":42.3,"h":42.67,"l":40.87,"c":41.34,"v":4839988},{"d":"2013-04-16","o":42.32,"h":42.32,"l":41.41,"c":41.77,"v":4349019},{"d":"2013-04-17","o":41.53,"h":41.88,"l":41.1,"c":41.72,"v":3502598},{"d":"2013-04-18","o":41.77,"h":42.18,"l":41.14,"c":41.22,"v":3591512},{"d":"2013-04-19","o":41.34,"h":42.59,"l":41.22,"c":42.42,"v":2603443},{"d":"2013-04-22","o":42.5,"h":42.72,"l":41.82,"c":42.3,"v":2194643},{"d":"2013-04-23","o":42.57,"h":42.89,"l":42.07,"c":42.56,"v":2932322},{"d":"2013-04-24","o":42.91,"h":44.13,"l":42.19,"c":42.64,"v":4601453},{"d":"2013-04-25","o":42.07,"h":42.89,"l":41.9,"c":42.5,"v":2442989},{"d":"2013-04-26","o":42.49,"h":42.53,"l":41.71,"c":42.02,"v":2056468},{"d":"2013-04-29","o":42.18,"h":42.23,"l":41.59,"c":41.82,"v":2198526},{"d":"2013-04-30","o":41.88,"h":42.02,"l":41.5,"c":41.69,"v":2244108},{"d":"2013-05-01","o":41.78,"h":41.88,"l":41.31,"c":41.4,"v":2408036},{"d":"2013-05-02","o":41.47,"h":42.13,"l":41.4,"c":41.96,"v":1346383},{"d":"2013-05-03","o":42.03,"h":43.19,"l":41.59,"c":42.98,"v":2126986},{"d":"2013-05-06","o":42.89,"h":43.23,"l":42.58,"c":43.03,"v":1424259},{"d":"2013-05-07","o":43.35,"h":43.46,"l":42.78,"c":43.05,"v":1544242},{"d":"2013-05-08","o":42.99,"h":43.74,"l":42.83,"c":43.74,"v":1375612},{"d":"2013-05-09","o":43.54,"h":43.57,"l":43.18,"c":43.32,"v":1391964},{"d":"2013-05-10","o":43.31,"h":43.48,"l":42.94,"c":43.19,"v":1856770},{"d":"2013-05-13","o":43.18,"h":43.21,"l":42.54,"c":42.65,"v":1137282},{"d":"2013-05-14","o":42.76,"h":43.28,"l":42.76,"c":43.18,"v":1583691},{"d":"2013-05-15","o":43.25,"h":44.38,"l":43.25,"c":44.04,"v":3144898},{"d":"2013-05-16","o":44.02,"h":44.04,"l":43.25,"c":43.38,"v":2123512},{"d":"2013-05-17","o":43.67,"h":43.79,"l":43.07,"c":43.6,"v":1917681},{"d":"2013-05-20","o":43.5,"h":43.85,"l":43.23,"c":43.51,"v":2134345},{"d":"2013-05-21","o":43.81,"h":44.57,"l":43.74,"c":43.8,"v":2221010},{"d":"2013-05-22","o":43.8,"h":44.41,"l":43.16,"c":43.45,"v":2207929},{"d":"2013-05-23","o":42.85,"h":43.72,"l":42.56,"c":43.59,"v":3262633},{"d":"2013-05-24","o":43.14,"h":43.44,"l":42.86,"c":43.43,"v":2023356},{"d":"2013-05-28","o":43.9,"h":44.39,"l":43.51,"c":43.69,"v":2379420},{"d":"2013-05-29","o":43.58,"h":43.64,"l":42.84,"c":43.16,"v":1929332},{"d":"2013-05-30","o":43.04,"h":43.28,"l":42.81,"c":43.16,"v":1856770},{"d":"2013-05-31","o":42.82,"h":43.99,"l":42.82,"c":43.5,"v":7028498},{"d":"2013-06-03","o":43.51,"h":43.64,"l":42.73,"c":43.28,"v":2199957},{"d":"2013-06-04","o":42,"h":43.33,"l":41.82,"c":42.87,"v":1605766},{"d":"2013-06-05","o":42.78,"h":42.89,"l":41.74,"c":41.87,"v":2020903},{"d":"2013-06-06","o":41.9,"h":42.27,"l":41.33,"c":41.9,"v":1908074},{"d":"2013-06-07","o":42.13,"h":42.59,"l":41.81,"c":42.48,"v":1199828},{"d":"2013-06-10","o":42.49,"h":42.49,"l":41.93,"c":42.28,"v":1257878},{"d":"2013-06-11","o":42.12,"h":42.92,"l":42.04,"c":42.11,"v":1865354},{"d":"2013-06-12","o":42.52,"h":42.54,"l":41.59,"c":41.82,"v":1108257},{"d":"2013-06-13","o":41.71,"h":42.82,"l":41.62,"c":42.55,"v":1049594},{"d":"2013-06-14","o":42.45,"h":42.58,"l":42.02,"c":42.18,"v":841924},{"d":"2013-06-17","o":42.41,"h":42.59,"l":42.02,"c":42.12,"v":1066150},{"d":"2013-06-18","o":42.2,"h":42.72,"l":42.17,"c":42.44,"v":1245409},{"d":"2013-06-19","o":42.49,"h":42.63,"l":42.01,"c":42.04,"v":1239277},{"d":"2013-06-20","o":41.47,"h":41.63,"l":41.06,"c":41.27,"v":1816094},{"d":"2013-06-21","o":41.27,"h":41.43,"l":40.74,"c":41.19,"v":2580959},{"d":"2013-06-24","o":40.67,"h":40.76,"l":39.63,"c":40.08,"v":2506762},{"d":"2013-06-25","o":40.22,"h":40.53,"l":39.83,"c":40.53,"v":1316132},{"d":"2013-06-26","o":40.95,"h":41.26,"l":40.44,"c":41.02,"v":1062880},{"d":"2013-06-27","o":41.43,"h":41.61,"l":41.11,"c":41.49,"v":987456},{"d":"2013-06-28","o":41.31,"h":41.45,"l":40.71,"c":40.85,"v":2289893},{"d":"2013-07-01","o":40.99,"h":41.68,"l":40.95,"c":41.33,"v":1659932},{"d":"2013-07-02","o":41.24,"h":41.65,"l":40.82,"c":40.96,"v":1159357},{"d":"2013-07-03","o":40.68,"h":41,"l":40.5,"c":40.77,"v":462557},{"d":"2013-07-05","o":41.14,"h":41.54,"l":40.95,"c":41.46,"v":767931},{"d":"2013-07-08","o":41.63,"h":41.83,"l":41.43,"c":41.5,"v":807584},{"d":"2013-07-09","o":41.87,"h":42.12,"l":41.75,"c":41.77,"v":1059201},{"d":"2013-07-10","o":41.77,"h":41.98,"l":41.65,"c":41.79,"v":925932},{"d":"2013-07-11","o":42.18,"h":42.27,"l":41.7,"c":42.08,"v":1343317},{"d":"2013-07-12","o":41.99,"h":42.38,"l":41.72,"c":42.12,"v":901608},{"d":"2013-07-15","o":42.34,"h":42.47,"l":42.01,"c":42.08,"v":879533},{"d":"2013-07-16","o":42.14,"h":42.14,"l":41.18,"c":41.57,"v":1536475},{"d":"2013-07-17","o":41.63,"h":42.12,"l":41.43,"c":42.11,"v":1346383},{"d":"2013-07-18","o":42.07,"h":42.44,"l":42.03,"c":42.42,"v":1150772},{"d":"2013-07-19","o":42.2,"h":42.91,"l":42.1,"c":42.89,"v":1139121},{"d":"2013-07-22","o":42.76,"h":43.09,"l":42.7,"c":43.09,"v":1255834},{"d":"2013-07-23","o":43.17,"h":43.36,"l":42.99,"c":43.24,"v":1433457},{"d":"2013-07-24","o":43.24,"h":43.36,"l":41.85,"c":42.28,"v":2785768},{"d":"2013-07-25","o":42.67,"h":44.05,"l":41.96,"c":43.27,"v":3054758},{"d":"2013-07-26","o":43.06,"h":43.06,"l":42.26,"c":42.46,"v":1426099},{"d":"2013-07-29","o":42.48,"h":42.95,"l":42,"c":42.07,"v":1109688},{"d":"2013-07-30","o":42.11,"h":42.54,"l":41.83,"c":42.38,"v":920618},{"d":"2013-07-31","o":42.59,"h":42.83,"l":42.28,"c":42.49,"v":1008714},{"d":"2013-08-01","o":42.86,"h":43.28,"l":42.53,"c":42.76,"v":2169297},{"d":"2013-08-02","o":42.73,"h":42.92,"l":42.19,"c":42.78,"v":1445926},{"d":"2013-08-05","o":42.66,"h":43.07,"l":42,"c":42.93,"v":733592},{"d":"2013-08-06","o":42.9,"h":43.12,"l":42.43,"c":43.1,"v":1299575},{"d":"2013-08-07","o":43.03,"h":43.07,"l":42.62,"c":42.96,"v":1162627},{"d":"2013-08-08","o":43.17,"h":43.63,"l":43.11,"c":43.56,"v":1264827},{"d":"2013-08-09","o":43.49,"h":44.01,"l":43.24,"c":43.9,"v":813103},{"d":"2013-08-12","o":43.67,"h":44.52,"l":43.44,"c":44.23,"v":1292626},{"d":"2013-08-13","o":44.22,"h":44.58,"l":44.08,"c":44.46,"v":908149},{"d":"2013-08-14","o":44.99,"h":44.99,"l":43.9,"c":44.05,"v":1157926},{"d":"2013-08-15","o":43.65,"h":43.65,"l":42.85,"c":43.06,"v":622807},{"d":"2013-08-16","o":42.88,"h":43.49,"l":42.76,"c":43.14,"v":885461},{"d":"2013-08-19","o":42.95,"h":43.05,"l":41.92,"c":42.04,"v":1280157},{"d":"2013-08-20","o":42.09,"h":43.01,"l":41.96,"c":42.91,"v":1333914},{"d":"2013-08-21","o":42.86,"h":43.21,"l":42.65,"c":42.8,"v":1375408},{"d":"2013-08-22","o":42.6,"h":42.94,"l":42.25,"c":42.84,"v":1546695},{"d":"2013-08-23","o":42.86,"h":43.07,"l":42.4,"c":42.76,"v":1022613},{"d":"2013-08-26","o":42.73,"h":43.05,"l":42.65,"c":42.72,"v":1232123},{"d":"2013-08-27","o":42.25,"h":42.69,"l":42.13,"c":42.19,"v":1393599},{"d":"2013-08-28","o":42.27,"h":42.6,"l":42.09,"c":42.37,"v":1258082},{"d":"2013-08-29","o":42.38,"h":43.12,"l":42.38,"c":42.81,"v":689237},{"d":"2013-08-30","o":42.82,"h":43.04,"l":42.18,"c":42.67,"v":1043462},{"d":"2013-09-03","o":43.28,"h":43.39,"l":42.34,"c":42.79,"v":1571836},{"d":"2013-09-04","o":42.73,"h":43.17,"l":42.58,"c":42.91,"v":1760906},{"d":"2013-09-05","o":42.88,"h":43.16,"l":42.72,"c":42.73,"v":965790},{"d":"2013-09-06","o":42.89,"h":43.21,"l":42.21,"c":42.81,"v":1142800},{"d":"2013-09-09","o":43.02,"h":43.46,"l":42.83,"c":43.3,"v":683309},{"d":"2013-09-10","o":43.56,"h":43.8,"l":43.3,"c":43.34,"v":964768},{"d":"2013-09-11","o":43.23,"h":44.18,"l":42.99,"c":44.17,"v":1231714},{"d":"2013-09-12","o":44.04,"h":44.97,"l":44.04,"c":44.64,"v":2163778},{"d":"2013-09-13","o":44.83,"h":44.91,"l":44.13,"c":44.72,"v":980302},{"d":"2013-09-16","o":45.08,"h":45.43,"l":44.77,"c":44.88,"v":1071669},{"d":"2013-09-17","o":44.86,"h":45.15,"l":44.73,"c":45.04,"v":574364},{"d":"2013-09-18","o":44.95,"h":45.83,"l":44.84,"c":45.7,"v":1188586},{"d":"2013-09-19","o":45.74,"h":45.99,"l":45.44,"c":45.5,"v":815965},{"d":"2013-09-20","o":45.81,"h":46.31,"l":44.79,"c":44.8,"v":1822430},{"d":"2013-09-23","o":44.8,"h":45.38,"l":44.49,"c":44.95,"v":989500},{"d":"2013-09-24","o":44.96,"h":45.28,"l":44.74,"c":45,"v":771201},{"d":"2013-09-25","o":45,"h":45.68,"l":44.81,"c":44.98,"v":875241},{"d":"2013-09-26","o":45.16,"h":45.74,"l":45,"c":45.2,"v":607477},{"d":"2013-09-27","o":44.89,"h":45.15,"l":44.52,"c":44.69,"v":866656},{"d":"2013-09-30","o":44.41,"h":45.46,"l":44.13,"c":45.24,"v":1437545},{"d":"2013-10-01","o":44.26,"h":44.92,"l":43.63,"c":44.03,"v":4471046},{"d":"2013-10-02","o":43.58,"h":43.87,"l":43.22,"c":43.28,"v":2811113},{"d":"2013-10-03","o":42.49,"h":42.91,"l":41.67,"c":42.55,"v":4509882},{"d":"2013-10-04","o":42.48,"h":43.14,"l":42.23,"c":42.85,"v":1764585},{"d":"2013-10-07","o":42.44,"h":42.65,"l":42.1,"c":42.13,"v":1842257},{"d":"2013-10-08","o":42.15,"h":42.33,"l":41.42,"c":41.63,"v":1706740},{"d":"2013-10-09","o":41.72,"h":41.87,"l":41.31,"c":41.63,"v":1702856},{"d":"2013-10-10","o":42.05,"h":42.62,"l":42.01,"c":42.61,"v":1475564},{"d":"2013-10-11","o":42.45,"h":42.88,"l":42.29,"c":42.8,"v":939014},{"d":"2013-10-14","o":42.41,"h":43.39,"l":42.29,"c":43.24,"v":1464935},{"d":"2013-10-15","o":42.85,"h":43.43,"l":42.85,"c":43.14,"v":1313066},{"d":"2013-10-16","o":43.43,"h":43.77,"l":43.3,"c":43.74,"v":1067172},{"d":"2013-10-17","o":43.62,"h":44.8,"l":43.44,"c":44.77,"v":1459212},{"d":"2013-10-18","o":44.85,"h":45,"l":44.53,"c":44.77,"v":1351902},{"d":"2013-10-21","o":44.73,"h":44.93,"l":44.4,"c":44.65,"v":738906},{"d":"2013-10-22","o":44.7,"h":45.03,"l":44.34,"c":44.55,"v":1577355},{"d":"2013-10-23","o":44.38,"h":44.55,"l":43.9,"c":44.48,"v":1076779},{"d":"2013-10-24","o":44.63,"h":44.9,"l":44.34,"c":44.69,"v":702727},{"d":"2013-10-25","o":44.83,"h":44.86,"l":44.32,"c":44.77,"v":596439},{"d":"2013-10-28","o":44.84,"h":45.09,"l":44.66,"c":44.94,"v":844990},{"d":"2013-10-29","o":44.95,"h":45.44,"l":44.77,"c":45.3,"v":1589210},{"d":"2013-10-30","o":45.3,"h":45.55,"l":45.17,"c":45.36,"v":1401775},{"d":"2013-10-31","o":45.41,"h":45.55,"l":45.13,"c":45.28,"v":1164876},{"d":"2013-11-01","o":45.23,"h":45.54,"l":45.01,"c":45.23,"v":1528912},{"d":"2013-11-04","o":45.27,"h":45.91,"l":45.25,"c":45.91,"v":1373772},{"d":"2013-11-05","o":45.07,"h":45.67,"l":42.6,"c":42.89,"v":8472584},{"d":"2013-11-06","o":43.07,"h":43.87,"l":42.96,"c":43.23,"v":2731397},{"d":"2013-11-07","o":43.23,"h":43.51,"l":42.51,"c":43.07,"v":1669744},{"d":"2013-11-08","o":43.09,"h":43.4,"l":42.82,"c":43.39,"v":981324},{"d":"2013-11-11","o":43.43,"h":43.68,"l":43.25,"c":43.53,"v":599710},{"d":"2013-11-12","o":43.49,"h":43.81,"l":43.24,"c":43.78,"v":1294056},{"d":"2013-11-13","o":43.59,"h":43.89,"l":43.4,"c":43.88,"v":1286289},{"d":"2013-11-14","o":43.83,"h":44.53,"l":43.79,"c":44.48,"v":1194105},{"d":"2013-11-15","o":44.64,"h":45.01,"l":44.5,"c":44.89,"v":1220268},{"d":"2013-11-18","o":44.89,"h":44.89,"l":43.52,"c":43.63,"v":1180206},{"d":"2013-11-19","o":43.48,"h":44.34,"l":43.2,"c":43.91,"v":1243774},{"d":"2013-11-20","o":44.28,"h":44.67,"l":43.86,"c":44.19,"v":943510},{"d":"2013-11-21","o":44.15,"h":44.46,"l":44,"c":44.38,"v":837018},{"d":"2013-11-22","o":44.38,"h":44.43,"l":44.04,"c":44.39,"v":545544},{"d":"2013-11-25","o":44.53,"h":44.62,"l":44.22,"c":44.46,"v":660416},{"d":"2013-11-26","o":44.55,"h":44.7,"l":44.08,"c":44.57,"v":1552418},{"d":"2013-11-27","o":44.84,"h":44.89,"l":44.41,"c":44.58,"v":726846},{"d":"2013-11-29","o":44.69,"h":44.93,"l":44.53,"c":44.56,"v":331946},{"d":"2013-12-02","o":44.47,"h":45.73,"l":44.47,"c":45.08,"v":1757431},{"d":"2013-12-03","o":44.91,"h":45.31,"l":44.58,"c":44.83,"v":1367232},{"d":"2013-12-04","o":44.78,"h":45.45,"l":44.63,"c":45.36,"v":1108257},{"d":"2013-12-05","o":45.19,"h":45.71,"l":45.04,"c":45.45,"v":1032833},{"d":"2013-12-06","o":45.72,"h":46.48,"l":45.72,"c":45.85,"v":1624776},{"d":"2013-12-09","o":45.9,"h":46.55,"l":45.88,"c":46.43,"v":1437750},{"d":"2013-12-10","o":46.17,"h":46.41,"l":45.8,"c":45.81,"v":1572654},{"d":"2013-12-11","o":45.89,"h":45.89,"l":45.11,"c":45.27,"v":820870},{"d":"2013-12-12","o":45.32,"h":45.75,"l":45.08,"c":45.57,"v":1234167},{"d":"2013-12-13","o":45.62,"h":46,"l":45.5,"c":45.91,"v":829455},{"d":"2013-12-16","o":45.5,"h":46.07,"l":45.48,"c":45.7,"v":1606175},{"d":"2013-12-17","o":45.57,"h":46.02,"l":45.32,"c":45.88,"v":1523598},{"d":"2013-12-18","o":46.09,"h":46.47,"l":45.45,"c":46.43,"v":898747},{"d":"2013-12-19","o":46.43,"h":46.56,"l":45.86,"c":46.13,"v":1060018},{"d":"2013-12-20","o":46.16,"h":46.59,"l":46.05,"c":46.47,"v":1947319},{"d":"2013-12-23","o":46.51,"h":47.19,"l":46.35,"c":46.92,"v":934312},{"d":"2013-12-24","o":46.97,"h":47.38,"l":46.97,"c":47.27,"v":212576},{"d":"2013-12-26","o":47.34,"h":47.39,"l":46.97,"c":47.25,"v":951073},{"d":"2013-12-27","o":47.74,"h":47.79,"l":47.46,"c":47.48,"v":338486},{"d":"2013-12-30","o":47.46,"h":47.65,"l":47.21,"c":47.24,"v":512431},{"d":"2013-12-31","o":47.3,"h":47.59,"l":47.01,"c":47.48,"v":727051},{"d":"2014-01-02","o":47.24,"h":47.69,"l":47.13,"c":47.43,"v":1288946},{"d":"2014-01-03","o":47.59,"h":47.65,"l":47.14,"c":47.46,"v":1273412},{"d":"2014-01-06","o":47.61,"h":47.75,"l":47.15,"c":47.5,"v":2218149},{"d":"2014-01-07","o":47.44,"h":48.12,"l":47.43,"c":48.07,"v":1327374},{"d":"2014-01-08","o":48.01,"h":48.46,"l":47.58,"c":48.44,"v":1545468},{"d":"2014-01-09","o":48.58,"h":48.92,"l":48.32,"c":48.48,"v":1457168},{"d":"2014-01-10","o":48.45,"h":49.13,"l":48.4,"c":48.92,"v":1275252},{"d":"2014-01-13","o":48.85,"h":49.04,"l":47.98,"c":48.11,"v":719284},{"d":"2014-01-14","o":48.15,"h":48.81,"l":47.95,"c":48.79,"v":946576},{"d":"2014-01-15","o":49.04,"h":49.35,"l":48.89,"c":48.98,"v":1280362},{"d":"2014-01-16","o":48.78,"h":49.01,"l":48.51,"c":48.64,"v":905083},{"d":"2014-01-17","o":48.53,"h":48.8,"l":48.23,"c":48.39,"v":939831},{"d":"2014-01-21","o":48.86,"h":48.92,"l":48.28,"c":48.33,"v":925523},{"d":"2014-01-22","o":48.33,"h":48.62,"l":47.54,"c":47.77,"v":1492324},{"d":"2014-01-23","o":47.46,"h":47.54,"l":47,"c":47.48,"v":1838169},{"d":"2014-01-24","o":47.27,"h":47.35,"l":46.49,"c":46.56,"v":1562229},{"d":"2014-01-27","o":46.52,"h":47.18,"l":45.78,"c":46.62,"v":2107977},{"d":"2014-01-28","o":45.91,"h":46.94,"l":45.36,"c":46.08,"v":3297585},{"d":"2014-01-29","o":45.97,"h":46.53,"l":45.69,"c":46.02,"v":1288946},{"d":"2014-01-30","o":46.07,"h":46.46,"l":45.68,"c":46.05,"v":1067990},{"d":"2014-01-31","o":45.61,"h":46.02,"l":45.27,"c":45.41,"v":1333914},{"d":"2014-02-03","o":45.25,"h":45.28,"l":43.53,"c":43.59,"v":2836050},{"d":"2014-02-04","o":43.86,"h":44.13,"l":43.51,"c":43.77,"v":1827540},{"d":"2014-02-05","o":43.71,"h":44.33,"l":43.42,"c":44.1,"v":1745167},{"d":"2014-02-06","o":44.15,"h":46.01,"l":44.1,"c":45.68,"v":2340993},{"d":"2014-02-07","o":45.8,"h":46.32,"l":45.79,"c":46.24,"v":1340046},{"d":"2014-02-10","o":46.12,"h":46.48,"l":45.87,"c":45.95,"v":2099801},{"d":"2014-02-11","o":46.06,"h":46.42,"l":45.65,"c":46.36,"v":1713894},{"d":"2014-02-12","o":46.67,"h":47.11,"l":46.5,"c":46.87,"v":2058104},{"d":"2014-02-13","o":46.64,"h":47.16,"l":46.58,"c":46.98,"v":1262170},{"d":"2014-02-14","o":46.9,"h":47.17,"l":46.78,"c":47.05,"v":1099059},{"d":"2014-02-18","o":47.65,"h":48.14,"l":46.81,"c":46.91,"v":2508601},{"d":"2014-02-19","o":46.7,"h":47,"l":46.37,"c":46.39,"v":1469432},{"d":"2014-02-20","o":46.42,"h":46.65,"l":45.99,"c":46.42,"v":1916454},{"d":"2014-02-21","o":46.6,"h":46.8,"l":46.27,"c":46.3,"v":1947114},{"d":"2014-02-24","o":46.39,"h":46.62,"l":46.01,"c":46.07,"v":1469432},{"d":"2014-02-25","o":46.2,"h":46.42,"l":45.87,"c":45.95,"v":1319402},{"d":"2014-02-26","o":45.95,"h":46.59,"l":45.8,"c":46.48,"v":2919036},{"d":"2014-02-27","o":46.33,"h":46.86,"l":46.2,"c":46.72,"v":1195740},{"d":"2014-02-28","o":46.81,"h":46.97,"l":46.05,"c":46.17,"v":1356807},{"d":"2014-03-03","o":45.86,"h":45.87,"l":45.21,"c":45.44,"v":2748771},{"d":"2014-03-04","o":45.61,"h":46.21,"l":45.55,"c":46.21,"v":2344059},{"d":"2014-03-05","o":46.14,"h":46.47,"l":45.91,"c":46.28,"v":1269733},{"d":"2014-03-06","o":46.38,"h":47.57,"l":46.24,"c":47.38,"v":2358980},{"d":"2014-03-07","o":47.57,"h":47.86,"l":47.36,"c":47.48,"v":1335958},{"d":"2014-03-10","o":47.45,"h":47.64,"l":46.95,"c":46.99,"v":1172643},{"d":"2014-03-11","o":47.03,"h":47.15,"l":46.8,"c":46.91,"v":1417923},{"d":"2014-03-12","o":46.55,"h":46.82,"l":46.48,"c":46.66,"v":1479652},{"d":"2014-03-13","o":46.85,"h":46.9,"l":45.87,"c":45.98,"v":1291808},{"d":"2014-03-14","o":45.87,"h":46.36,"l":45.87,"c":46.27,"v":1576537},{"d":"2014-03-17","o":46.55,"h":46.81,"l":46.44,"c":46.74,"v":893841},{"d":"2014-03-18","o":46.79,"h":47.19,"l":46.54,"c":47.14,"v":893841},{"d":"2014-03-19","o":46.93,"h":47.77,"l":46.75,"c":47.27,"v":1316132},{"d":"2014-03-20","o":47.21,"h":47.74,"l":46.97,"c":47.7,"v":1071874},{"d":"2014-03-21","o":48.1,"h":48.1,"l":47.73,"c":47.79,"v":2162961},{"d":"2014-03-24","o":47.9,"h":48.16,"l":47.42,"c":48.08,"v":1414039},{"d":"2014-03-25","o":48.19,"h":48.84,"l":48.19,"c":48.81,"v":2593427},{"d":"2014-03-26","o":48.92,"h":48.92,"l":47.7,"c":47.73,"v":1407907},{"d":"2014-03-27","o":47.68,"h":47.8,"l":47.41,"c":47.63,"v":882599},{"d":"2014-03-28","o":47.73,"h":48.2,"l":47.59,"c":47.99,"v":1019956},{"d":"2014-03-31","o":48.33,"h":48.83,"l":48.11,"c":48.67,"v":1193492},{"d":"2014-04-01","o":48.84,"h":49.12,"l":48.66,"c":49.12,"v":1847980},{"d":"2014-04-02","o":49.07,"h":49.17,"l":48.63,"c":48.86,"v":1184702},{"d":"2014-04-03","o":48.92,"h":48.92,"l":48.17,"c":48.42,"v":1676693},{"d":"2014-04-04","o":48.49,"h":48.79,"l":47.47,"c":47.75,"v":1555075},{"d":"2014-04-07","o":47.71,"h":47.75,"l":45.89,"c":46.19,"v":1998623},{"d":"2014-04-08","o":46.21,"h":47.26,"l":45.8,"c":47.22,"v":1825292},{"d":"2014-04-09","o":47.35,"h":48.05,"l":47.32,"c":47.93,"v":1556097},{"d":"2014-04-10","o":48.07,"h":48.1,"l":46.46,"c":46.55,"v":1313066},{"d":"2014-04-11","o":46.36,"h":46.82,"l":46.3,"c":46.48,"v":1453080},{"d":"2014-04-14","o":46.8,"h":46.82,"l":46.17,"c":46.49,"v":752805},{"d":"2014-04-15","o":46.54,"h":46.86,"l":46.02,"c":46.79,"v":1105600},{"d":"2014-04-16","o":47.23,"h":47.77,"l":47.1,"c":47.74,"v":1000538},{"d":"2014-04-17","o":47.64,"h":47.88,"l":47.27,"c":47.34,"v":1142596},{"d":"2014-04-21","o":47.48,"h":47.73,"l":47.12,"c":47.66,"v":1233350},{"d":"2014-04-22","o":47.73,"h":47.89,"l":47.53,"c":47.74,"v":1107439},{"d":"2014-04-23","o":47.82,"h":47.92,"l":47.41,"c":47.58,"v":886483},{"d":"2014-04-24","o":47.8,"h":47.92,"l":47.41,"c":47.79,"v":709268},{"d":"2014-04-25","o":47.58,"h":47.7,"l":47.21,"c":47.34,"v":697208},{"d":"2014-04-28","o":47.46,"h":47.68,"l":46.29,"c":47.06,"v":851530},{"d":"2014-04-29","o":47.35,"h":47.49,"l":46.99,"c":47.13,"v":761594},{"d":"2014-04-30","o":47,"h":47.38,"l":46.7,"c":47.26,"v":1717982},{"d":"2014-05-01","o":48.19,"h":49.42,"l":47.95,"c":49.29,"v":4376000},{"d":"2014-05-02","o":49.29,"h":50.16,"l":49.07,"c":49.38,"v":2295616},{"d":"2014-05-05","o":48.96,"h":49.65,"l":48.76,"c":49.63,"v":1627842},{"d":"2014-05-06","o":49.23,"h":49.97,"l":49.09,"c":49.82,"v":1417923},{"d":"2014-05-07","o":49.93,"h":50.44,"l":49.69,"c":50.15,"v":1402388},{"d":"2014-05-08","o":49.68,"h":50.98,"l":49.68,"c":50.9,"v":3774246},{"d":"2014-05-09","o":50.78,"h":50.89,"l":50.23,"c":50.39,"v":1277500},{"d":"2014-05-12","o":50.56,"h":51.06,"l":50.47,"c":50.94,"v":1010145},{"d":"2014-05-13","o":50.98,"h":51.06,"l":50.59,"c":50.71,"v":925114},{"d":"2014-05-14","o":50.49,"h":51.06,"l":50.42,"c":50.71,"v":940444},{"d":"2014-05-15","o":50.69,"h":50.92,"l":49.58,"c":50.05,"v":1017912},{"d":"2014-05-16","o":50,"h":50.16,"l":49.68,"c":50.08,"v":1224969},{"d":"2014-05-19","o":50.02,"h":50.8,"l":49.91,"c":50.14,"v":739519},{"d":"2014-05-20","o":50.12,"h":50.21,"l":49.37,"c":49.47,"v":886687},{"d":"2014-05-21","o":49.7,"h":50.01,"l":49.48,"c":49.8,"v":924297},{"d":"2014-05-22","o":49.64,"h":50.13,"l":49.56,"c":50,"v":693529},{"d":"2014-05-23","o":49.88,"h":50.6,"l":49.23,"c":50.39,"v":658986},{"d":"2014-05-27","o":50.99,"h":51.05,"l":50.3,"c":50.4,"v":466032},{"d":"2014-05-28","o":50.24,"h":50.42,"l":50.04,"c":50.27,"v":768135},{"d":"2014-05-29","o":50.39,"h":50.78,"l":50.16,"c":50.74,"v":840288},{"d":"2014-05-30","o":50.58,"h":50.76,"l":50.33,"c":50.39,"v":1520532},{"d":"2014-06-02","o":50.55,"h":51.09,"l":50.42,"c":50.89,"v":1104782},{"d":"2014-06-03","o":50.47,"h":50.99,"l":50.47,"c":50.98,"v":1186133},{"d":"2014-06-04","o":50.86,"h":51.4,"l":50.75,"c":51.37,"v":1343521},{"d":"2014-06-05","o":51.6,"h":51.79,"l":51.13,"c":51.66,"v":1000947},{"d":"2014-06-06","o":52.01,"h":52.19,"l":51.73,"c":52.05,"v":1088839},{"d":"2014-06-09","o":51.79,"h":51.87,"l":51.44,"c":51.86,"v":1115411},{"d":"2014-06-10","o":51.7,"h":51.86,"l":51.4,"c":51.7,"v":833134},{"d":"2014-06-11","o":51.58,"h":51.63,"l":51.27,"c":51.47,"v":711925},{"d":"2014-06-12","o":51.41,"h":51.81,"l":51.17,"c":51.36,"v":1193696},{"d":"2014-06-13","o":51.44,"h":51.68,"l":51.26,"c":51.52,"v":912033},{"d":"2014-06-16","o":51.65,"h":51.96,"l":51.36,"c":51.54,"v":1191652},{"d":"2014-06-17","o":51.6,"h":52.14,"l":51.12,"c":51.76,"v":1425281},{"d":"2014-06-18","o":51.73,"h":52.32,"l":51.58,"c":52.21,"v":1201872},{"d":"2014-06-19","o":52.21,"h":52.39,"l":51.92,"c":52.27,"v":1007079},{"d":"2014-06-20","o":52.25,"h":52.51,"l":52.12,"c":52.44,"v":1578377},{"d":"2014-06-23","o":52.95,"h":53.24,"l":52.65,"c":52.72,"v":1431209},{"d":"2014-06-24","o":52.68,"h":52.84,"l":52.21,"c":52.46,"v":1323286},{"d":"2014-06-25","o":52.46,"h":52.98,"l":52.46,"c":52.83,"v":793890},{"d":"2014-06-26","o":52.96,"h":53.15,"l":52.3,"c":52.92,"v":1254607},{"d":"2014-06-27","o":52.76,"h":52.91,"l":52.45,"c":52.76,"v":1147502},{"d":"2014-06-30","o":53.14,"h":53.29,"l":52.82,"c":53.2,"v":959249},{"d":"2014-07-01","o":53.41,"h":53.83,"l":53.17,"c":53.43,"v":1532796},{"d":"2014-07-02","o":53.2,"h":53.41,"l":53.14,"c":53.28,"v":844581},{"d":"2014-07-03","o":53.3,"h":53.57,"l":53.2,"c":53.43,"v":593578},{"d":"2014-07-07","o":53.35,"h":53.37,"l":52.84,"c":53.01,"v":1459620},{"d":"2014-07-08","o":52.96,"h":53.33,"l":52.71,"c":53,"v":1229262},{"d":"2014-07-09","o":53.18,"h":53.62,"l":52.95,"c":53.51,"v":1135238},{"d":"2014-07-10","o":52.84,"h":52.89,"l":52.51,"c":52.64,"v":1458190},{"d":"2014-07-11","o":52.64,"h":52.73,"l":52.36,"c":52.58,"v":983777},{"d":"2014-07-14","o":52.86,"h":53.21,"l":52.48,"c":52.62,"v":753418},{"d":"2014-07-15","o":52.91,"h":53.29,"l":52.51,"c":52.8,"v":916121},{"d":"2014-07-16","o":52.98,"h":53.01,"l":52.42,"c":52.62,"v":1051434},{"d":"2014-07-17","o":52.38,"h":52.6,"l":51.88,"c":51.91,"v":878307},{"d":"2014-07-18","o":52.11,"h":52.33,"l":51.85,"c":52.13,"v":1931580},{"d":"2014-07-21","o":52.07,"h":52.15,"l":51.58,"c":51.77,"v":1147910},{"d":"2014-07-22","o":52.18,"h":52.25,"l":51.83,"c":51.91,"v":703340},{"d":"2014-07-23","o":52.03,"h":52.26,"l":51.86,"c":52.09,"v":786327},{"d":"2014-07-24","o":52.46,"h":53.14,"l":52.46,"c":52.6,"v":1456146},{"d":"2014-07-25","o":52.57,"h":52.94,"l":52.31,"c":52.82,"v":819848},{"d":"2014-07-28","o":52.77,"h":53.32,"l":52.63,"c":53.11,"v":1196966},{"d":"2014-07-29","o":53.08,"h":53.31,"l":52.73,"c":52.85,"v":1030994},{"d":"2014-07-30","o":52.96,"h":53.01,"l":52.3,"c":52.54,"v":1488645},{"d":"2014-07-31","o":52.06,"h":52.53,"l":51.04,"c":51.2,"v":2125351},{"d":"2014-08-01","o":49.66,"h":50.18,"l":48.67,"c":49.86,"v":7286656},{"d":"2014-08-04","o":49.96,"h":50.14,"l":49.27,"c":49.89,"v":2243903},{"d":"2014-08-05","o":49.9,"h":50.45,"l":49.44,"c":49.54,"v":2542532},{"d":"2014-08-06","o":49.42,"h":50.11,"l":48.67,"c":49.22,"v":3228089},{"d":"2014-08-07","o":49.35,"h":49.5,"l":48.21,"c":48.66,"v":3518337},{"d":"2014-08-08","o":49.07,"h":49.43,"l":48.88,"c":49.32,"v":2400065},{"d":"2014-08-11","o":49.85,"h":50,"l":49.63,"c":49.89,"v":2425615},{"d":"2014-08-12","o":49.55,"h":50.8,"l":49.55,"c":50.65,"v":2276607},{"d":"2014-08-13","o":50.94,"h":51.7,"l":50.75,"c":51.16,"v":3085009},{"d":"2014-08-14","o":51.12,"h":51.47,"l":51.12,"c":51.35,"v":1382766},{"d":"2014-08-15","o":51.45,"h":51.59,"l":50.81,"c":51.25,"v":1724523},{"d":"2014-08-18","o":51.44,"h":52.03,"l":51.38,"c":51.99,"v":1011167},{"d":"2014-08-19","o":52.1,"h":52.25,"l":51.81,"c":52.08,"v":1347200},{"d":"2014-08-20","o":51.88,"h":52.52,"l":51.87,"c":52.3,"v":1776236},{"d":"2014-08-21","o":52.35,"h":52.57,"l":52.18,"c":52.38,"v":1628659},{"d":"2014-08-22","o":52.43,"h":52.7,"l":52.26,"c":52.5,"v":1041827},{"d":"2014-08-25","o":52.79,"h":53.11,"l":52.47,"c":52.84,"v":1679964},{"d":"2014-08-26","o":52.94,"h":53.09,"l":52.63,"c":52.72,"v":1225787},{"d":"2014-08-27","o":52.93,"h":52.93,"l":52.27,"c":52.41,"v":1024657},{"d":"2014-08-28","o":52.3,"h":52.54,"l":52.14,"c":52.32,"v":1155269},{"d":"2014-08-29","o":52.52,"h":52.64,"l":52.35,"c":52.46,"v":1105191},{"d":"2014-09-02","o":52.57,"h":53.03,"l":52.57,"c":52.81,"v":2400882},{"d":"2014-09-03","o":52.94,"h":53.06,"l":52.49,"c":52.86,"v":1670970},{"d":"2014-09-04","o":52.79,"h":53.2,"l":52.75,"c":52.95,"v":1630294},{"d":"2014-09-05","o":52.85,"h":53.12,"l":52.52,"c":52.72,"v":1157313},{"d":"2014-09-08","o":52.62,"h":53.08,"l":52.32,"c":52.54,"v":1270346},{"d":"2014-09-09","o":52.39,"h":52.6,"l":51.7,"c":51.78,"v":1214136},{"d":"2014-09-10","o":51.91,"h":52.51,"l":51.58,"c":52.31,"v":1448378},{"d":"2014-09-11","o":52.18,"h":52.89,"l":52.09,"c":52.58,"v":914486},{"d":"2014-09-12","o":52.44,"h":52.84,"l":51.66,"c":51.97,"v":1369276},{"d":"2014-09-15","o":52.1,"h":52.53,"l":51.84,"c":52.41,"v":1037739},{"d":"2014-09-16","o":52.39,"h":52.96,"l":52.28,"c":52.73,"v":1750890},{"d":"2014-09-17","o":52.74,"h":53.2,"l":52.53,"c":52.96,"v":1410156},{"d":"2014-09-18","o":53.01,"h":53.41,"l":53.01,"c":53.1,"v":1264827},{"d":"2014-09-19","o":53.31,"h":53.45,"l":52.65,"c":52.79,"v":1356398},{"d":"2014-09-22","o":52.73,"h":52.83,"l":52.13,"c":52.13,"v":1184089},{"d":"2014-09-23","o":51.97,"h":52.72,"l":51.81,"c":52.37,"v":1753139},{"d":"2014-09-24","o":52.26,"h":52.69,"l":52.02,"c":52.62,"v":955979},{"d":"2014-09-25","o":52.36,"h":52.5,"l":51.79,"c":51.81,"v":1136668},{"d":"2014-09-26","o":51.76,"h":52.11,"l":51.59,"c":51.82,"v":804110},{"d":"2014-09-29","o":51.5,"h":51.96,"l":51.27,"c":51.72,"v":849282},{"d":"2014-09-30","o":51.62,"h":51.75,"l":50.84,"c":50.93,"v":1549965},{"d":"2014-10-01","o":50.75,"h":51.06,"l":48.85,"c":49.24,"v":4911528},{"d":"2014-10-02","o":49.22,"h":49.81,"l":48.66,"c":49.74,"v":2133118},{"d":"2014-10-03","o":50.14,"h":50.33,"l":49.57,"c":49.69,"v":2464042},{"d":"2014-10-06","o":49.97,"h":50.01,"l":49.5,"c":49.7,"v":1082298},{"d":"2014-10-07","o":49.32,"h":49.45,"l":48.76,"c":48.82,"v":2859965},{"d":"2014-10-08","o":48.77,"h":49.35,"l":48.21,"c":49.33,"v":1825905},{"d":"2014-10-09","o":49.32,"h":49.5,"l":48.35,"c":48.56,"v":3250369},{"d":"2014-10-10","o":48.52,"h":48.77,"l":47.68,"c":48.08,"v":4952408},{"d":"2014-10-13","o":47.91,"h":48.48,"l":47.08,"c":47.15,"v":5499178},{"d":"2014-10-14","o":47.26,"h":48.35,"l":46.91,"c":47.67,"v":2986284},{"d":"2014-10-15","o":46.58,"h":48.53,"l":46.58,"c":48.34,"v":3741746},{"d":"2014-10-16","o":47.51,"h":48.69,"l":47.01,"c":48.44,"v":4469410},{"d":"2014-10-17","o":48.92,"h":49.33,"l":48.83,"c":49.13,"v":3475209},{"d":"2014-10-20","o":49.12,"h":50.02,"l":49.12,"c":50,"v":1912980},{"d":"2014-10-21","o":50.23,"h":51.21,"l":50.23,"c":51.1,"v":1747211},{"d":"2014-10-22","o":51.3,"h":52.16,"l":50.94,"c":51.02,"v":4605950},{"d":"2014-10-23","o":51.09,"h":51.96,"l":51.09,"c":51.73,"v":1461460},{"d":"2014-10-24","o":51.69,"h":52.59,"l":51.42,"c":52.5,"v":1589414},{"d":"2014-10-27","o":51.98,"h":52.07,"l":51.37,"c":51.77,"v":1327374},{"d":"2014-10-28","o":52.09,"h":52.57,"l":51.74,"c":52.56,"v":1779915},{"d":"2014-10-29","o":52.49,"h":52.87,"l":51.56,"c":52,"v":1659932},{"d":"2014-10-30","o":51.68,"h":52.35,"l":51.68,"c":52.12,"v":1852068},{"d":"2014-10-31","o":52.59,"h":53.01,"l":52.38,"c":52.87,"v":2527815},{"d":"2014-11-03","o":52.87,"h":53.17,"l":52.12,"c":52.2,"v":2586682},{"d":"2014-11-04","o":51.96,"h":52.25,"l":51.6,"c":51.71,"v":1771535},{"d":"2014-11-05","o":52.04,"h":52.26,"l":51.68,"c":52.16,"v":2550094},{"d":"2014-11-06","o":52.59,"h":53.28,"l":52.14,"c":53.18,"v":2960530},{"d":"2014-11-07","o":53.19,"h":53.89,"l":53.17,"c":53.72,"v":2271702},{"d":"2014-11-10","o":53.79,"h":54.64,"l":53.79,"c":54.64,"v":2454435},{"d":"2014-11-11","o":54.69,"h":55.29,"l":54.61,"c":55.15,"v":1635404},{"d":"2014-11-12","o":54.86,"h":55.31,"l":54.65,"c":55.24,"v":1103760},{"d":"2014-11-13","o":55.38,"h":55.77,"l":55.01,"c":55.21,"v":912237},{"d":"2014-11-14","o":55.02,"h":55.14,"l":53.32,"c":53.56,"v":2745092},{"d":"2014-11-17","o":53.53,"h":53.87,"l":53.33,"c":53.38,"v":1374590},{"d":"2014-11-18","o":53.43,"h":54.82,"l":53.33,"c":54.71,"v":1604336},{"d":"2014-11-19","o":54.91,"h":55.24,"l":54.49,"c":55.21,"v":1619870},{"d":"2014-11-20","o":55.05,"h":55.28,"l":54.69,"c":55.25,"v":1884772},{"d":"2014-11-21","o":56.01,"h":56.14,"l":55.16,"c":55.21,"v":1257878},{"d":"2014-11-24","o":55.03,"h":55.43,"l":54.67,"c":55.16,"v":1168555},{"d":"2014-11-25","o":55.35,"h":55.77,"l":55.12,"c":55.22,"v":707837},{"d":"2014-11-26","o":55.09,"h":55.53,"l":54.62,"c":55.53,"v":768135},{"d":"2014-11-28","o":55.54,"h":56.07,"l":55.44,"c":55.8,"v":886687},{"d":"2014-12-01","o":57.27,"h":57.64,"l":56.02,"c":56.63,"v":2553160},{"d":"2014-12-02","o":56.55,"h":57.15,"l":56.42,"c":57.11,"v":2032758},{"d":"2014-12-03","o":57.21,"h":57.85,"l":56.9,"c":57.73,"v":1380313},{"d":"2014-12-04","o":57.53,"h":57.93,"l":57.38,"c":57.66,"v":1148932},{"d":"2014-12-05","o":57.65,"h":58.25,"l":57.24,"c":57.37,"v":1140756},{"d":"2014-12-08","o":57.13,"h":57.69,"l":56.83,"c":57.38,"v":1368662},{"d":"2014-12-09","o":56.59,"h":58.2,"l":56.59,"c":57.8,"v":1687731},{"d":"2014-12-10","o":57.5,"h":57.75,"l":56.95,"c":56.99,"v":1627433},{"d":"2014-12-11","o":57.35,"h":57.56,"l":56.75,"c":57.11,"v":978667},{"d":"2014-12-12","o":56.59,"h":57.18,"l":56.51,"c":56.56,"v":1260126},{"d":"2014-12-15","o":56.97,"h":56.99,"l":56.1,"c":56.47,"v":1956312},{"d":"2014-12-16","o":56.05,"h":57.01,"l":56.05,"c":56.31,"v":2044818},{"d":"2014-12-17","o":56.48,"h":56.94,"l":55.92,"c":56.64,"v":2371858},{"d":"2014-12-18","o":57.24,"h":57.24,"l":56.05,"c":56.91,"v":2429498},{"d":"2014-12-19","o":56.81,"h":57.3,"l":56.44,"c":57.2,"v":5461364},{"d":"2014-12-22","o":57.13,"h":57.94,"l":57.06,"c":57.91,"v":1691001},{"d":"2014-12-23","o":58.18,"h":58.71,"l":57.94,"c":58.65,"v":1071465},{"d":"2014-12-24","o":58.72,"h":58.72,"l":58.39,"c":58.41,"v":457243},{"d":"2014-12-26","o":58.62,"h":59.37,"l":58.29,"c":59.03,"v":880146},{"d":"2014-12-29","o":58.87,"h":59.34,"l":58.74,"c":59.15,"v":684944},{"d":"2014-12-30","o":58.84,"h":59.23,"l":58.75,"c":58.86,"v":875650},{"d":"2014-12-31","o":59.24,"h":59.27,"l":58.56,"c":58.59,"v":1628455},{"d":"2015-01-02","o":58.78,"h":58.86,"l":57.62,"c":58.25,"v":1222108},{"d":"2015-01-05","o":57.97,"h":57.97,"l":57.11,"c":57.58,"v":1442860},{"d":"2015-01-06","o":57.56,"h":57.91,"l":56.72,"c":56.97,"v":2031736},{"d":"2015-01-07","o":57.59,"h":57.97,"l":56.99,"c":57.41,"v":934926},{"d":"2015-01-08","o":58.02,"h":59.31,"l":57.87,"c":58.91,"v":1468205},{"d":"2015-01-09","o":59.03,"h":59.27,"l":58.32,"c":58.71,"v":1273616},{"d":"2015-01-12","o":58.78,"h":59.02,"l":58.17,"c":58.59,"v":1191652},{"d":"2015-01-13","o":59.03,"h":59.68,"l":57.9,"c":58.58,"v":1464117},{"d":"2015-01-14","o":58.09,"h":58.23,"l":57.39,"c":58.23,"v":948007},{"d":"2015-01-15","o":58.77,"h":59.08,"l":57.92,"c":58.16,"v":1059201},{"d":"2015-01-16","o":57.97,"h":59.04,"l":57.65,"c":58.92,"v":1273003},{"d":"2015-01-20","o":59.25,"h":59.49,"l":58.35,"c":58.48,"v":1251746},{"d":"2015-01-21","o":58.3,"h":58.36,"l":57.24,"c":57.75,"v":1609854},{"d":"2015-01-22","o":58.23,"h":58.55,"l":57.61,"c":58.44,"v":2145382},{"d":"2015-01-23","o":58.43,"h":58.44,"l":57.45,"c":57.7,"v":2085493},{"d":"2015-01-26","o":57.73,"h":58.12,"l":57.35,"c":57.79,"v":3089097},{"d":"2015-01-27","o":57.57,"h":59.46,"l":56.8,"c":58.43,"v":3291862},{"d":"2015-01-28","o":58.49,"h":58.77,"l":56.92,"c":57.02,"v":2118606},{"d":"2015-01-29","o":56.88,"h":57.65,"l":56.59,"c":57.43,"v":1553031},{"d":"2015-01-30","o":56.95,"h":58.26,"l":56.95,"c":57.98,"v":2996504},{"d":"2015-02-02","o":57.95,"h":58.68,"l":57.41,"c":57.84,"v":1381948},{"d":"2015-02-03","o":58.22,"h":60.25,"l":58.05,"c":60.14,"v":2115540},{"d":"2015-02-04","o":59.99,"h":60.96,"l":59.65,"c":60.68,"v":1764790},{"d":"2015-02-05","o":61.19,"h":61.83,"l":60.86,"c":61.66,"v":2454026},{"d":"2015-02-06","o":62.07,"h":62.09,"l":61.36,"c":61.56,"v":1426099},{"d":"2015-02-09","o":61.27,"h":61.66,"l":60.44,"c":60.46,"v":1021182},{"d":"2015-02-10","o":61.03,"h":61.03,"l":60.02,"c":60.61,"v":1235598},{"d":"2015-02-11","o":60.45,"h":61,"l":60.35,"c":60.82,"v":769362},{"d":"2015-02-12","o":61.43,"h":61.94,"l":61.17,"c":61.82,"v":997472},{"d":"2015-02-13","o":61.93,"h":62.42,"l":61.74,"c":62.42,"v":1308160},{"d":"2015-02-17","o":62.09,"h":62.55,"l":61.98,"c":62.27,"v":857662},{"d":"2015-02-18","o":61.79,"h":62.31,"l":61.61,"c":62.11,"v":896090},{"d":"2015-02-19","o":61.81,"h":62.58,"l":61.73,"c":62.11,"v":641612},{"d":"2015-02-20","o":62.12,"h":62.52,"l":61.55,"c":62.26,"v":878511},{"d":"2015-02-23","o":62,"h":62.74,"l":62,"c":62.33,"v":1205347},{"d":"2015-02-24","o":62.35,"h":62.56,"l":62.05,"c":62.11,"v":695778},{"d":"2015-02-25","o":62.17,"h":62.78,"l":62.01,"c":62.63,"v":1354968},{"d":"2015-02-26","o":62.5,"h":63.22,"l":62.42,"c":63.21,"v":1313474},{"d":"2015-02-27","o":63.07,"h":63.86,"l":62.31,"c":62.44,"v":2430520},{"d":"2015-03-02","o":62.44,"h":63.92,"l":62.44,"c":63.89,"v":1488441},{"d":"2015-03-03","o":63.65,"h":63.91,"l":62.24,"c":63.01,"v":1284245},{"d":"2015-03-04","o":62.71,"h":63.34,"l":62.71,"c":62.95,"v":865430},{"d":"2015-03-05","o":62.95,"h":63.16,"l":62,"c":62.38,"v":1118068},{"d":"2015-03-06","o":61.71,"h":62.24,"l":61.25,"c":61.86,"v":1180206},{"d":"2015-03-09","o":61.87,"h":62.49,"l":61.36,"c":61.69,"v":1151998},{"d":"2015-03-10","o":61.02,"h":61.48,"l":60.5,"c":60.68,"v":912237},{"d":"2015-03-11","o":60.86,"h":61.18,"l":60.32,"c":60.87,"v":1238460},{"d":"2015-03-12","o":61.23,"h":61.57,"l":60.93,"c":61.36,"v":1296100},{"d":"2015-03-13","o":60.92,"h":61.34,"l":59.57,"c":61.15,"v":3594170},{"d":"2015-03-16","o":61.51,"h":62.29,"l":61.46,"c":62.08,"v":1177344},{"d":"2015-03-17","o":61.96,"h":61.99,"l":60.52,"c":60.78,"v":1187564},{"d":"2015-03-18","o":60.71,"h":61.39,"l":59.69,"c":60.94,"v":2067710},{"d":"2015-03-19","o":60.85,"h":61.73,"l":60.77,"c":61.37,"v":977645},{"d":"2015-03-20","o":61.65,"h":62.46,"l":61.36,"c":62.27,"v":1844097},{"d":"2015-03-23","o":62.27,"h":63.22,"l":62.23,"c":62.56,"v":1106008},{"d":"2015-03-24","o":62.33,"h":62.71,"l":62.08,"c":62.34,"v":1151385},{"d":"2015-03-25","o":62.27,"h":62.58,"l":61.22,"c":61.23,"v":878307},{"d":"2015-03-26","o":61.13,"h":62.05,"l":61.06,"c":61.82,"v":1423850},{"d":"2015-03-27","o":61.71,"h":62.61,"l":61.49,"c":62.39,"v":964155},{"d":"2015-03-30","o":62.81,"h":63.29,"l":62.65,"c":62.97,"v":805540},{"d":"2015-03-31","o":62.76,"h":62.9,"l":62.13,"c":62.28,"v":924297},{"d":"2015-04-01","o":62.21,"h":62.84,"l":61.9,"c":62.31,"v":1031198},{"d":"2015-04-02","o":62.2,"h":62.75,"l":62.15,"c":62.26,"v":1107644},{"d":"2015-04-06","o":62.02,"h":63.13,"l":62.02,"c":63.11,"v":1064515},{"d":"2015-04-07","o":62.94,"h":63.15,"l":62.49,"c":62.73,"v":1225787},{"d":"2015-04-08","o":62.36,"h":63.18,"l":62.29,"c":62.73,"v":900995},{"d":"2015-04-09","o":62.9,"h":63.51,"l":62.5,"c":63.25,"v":912237},{"d":"2015-04-10","o":63.26,"h":63.6,"l":63.05,"c":63.36,"v":594191},{"d":"2015-04-13","o":63.29,"h":63.78,"l":63.09,"c":63.09,"v":622398},{"d":"2015-04-14","o":63.23,"h":63.53,"l":62.92,"c":63.15,"v":636706},{"d":"2015-04-15","o":63.4,"h":63.77,"l":61.85,"c":62.11,"v":1886203},{"d":"2015-04-16","o":62.08,"h":62.67,"l":61.71,"c":62.32,"v":1080867},{"d":"2015-04-17","o":62.14,"h":62.37,"l":61.5,"c":61.67,"v":798591},{"d":"2015-04-20","o":62.06,"h":62.5,"l":62.01,"c":62.14,"v":627099},{"d":"2015-04-21","o":62.32,"h":62.41,"l":61.92,"c":62.09,"v":678812},{"d":"2015-04-22","o":62.28,"h":62.31,"l":61.67,"c":62.16,"v":793685},{"d":"2015-04-23","o":62.24,"h":62.52,"l":61.95,"c":61.96,"v":1010962},{"d":"2015-04-24","o":62.2,"h":62.82,"l":62.01,"c":62.64,"v":902630},{"d":"2015-04-27","o":62.72,"h":63.2,"l":62.37,"c":62.42,"v":861137},{"d":"2015-04-28","o":62.23,"h":62.82,"l":61.98,"c":62.66,"v":748104},{"d":"2015-04-29","o":62.33,"h":62.75,"l":61.98,"c":62.17,"v":1118886},{"d":"2015-04-30","o":62.87,"h":64.21,"l":61.27,"c":61.82,"v":2475080},{"d":"2015-05-01","o":62.15,"h":63.64,"l":62.15,"c":62.92,"v":1669948},{"d":"2015-05-04","o":62.96,"h":63.68,"l":62.63,"c":62.89,"v":1001151},{"d":"2015-05-05","o":63.06,"h":63.24,"l":61.94,"c":62.12,"v":1308160},{"d":"2015-05-06","o":62.38,"h":63.19,"l":62.16,"c":62.9,"v":1040192},{"d":"2015-05-07","o":62.89,"h":63.45,"l":62.64,"c":63.14,"v":666957},{"d":"2015-05-08","o":63.37,"h":64.24,"l":63.2,"c":63.85,"v":791232},{"d":"2015-05-11","o":63.66,"h":64.77,"l":63.66,"c":64.34,"v":1394621},{"d":"2015-05-12","o":62.37,"h":62.62,"l":61.04,"c":61.16,"v":6114830},{"d":"2015-05-13","o":61.38,"h":62.07,"l":61.17,"c":61.46,"v":2718929},{"d":"2015-05-14","o":62.16,"h":62.62,"l":61.81,"c":62.3,"v":2095304},{"d":"2015-05-15","o":62.11,"h":62.5,"l":62.08,"c":62.32,"v":1359669},{"d":"2015-05-18","o":62.14,"h":62.73,"l":62.14,"c":62.73,"v":2539466},{"d":"2015-05-19","o":62.73,"h":62.87,"l":62.33,"c":62.7,"v":1536066},{"d":"2015-05-20","o":62.57,"h":63.1,"l":62.55,"c":62.87,"v":1511334},{"d":"2015-05-21","o":62.66,"h":63.04,"l":62.6,"c":62.85,"v":1210048},{"d":"2015-05-22","o":62.63,"h":63.04,"l":62.59,"c":62.91,"v":1179388},{"d":"2015-05-26","o":62.82,"h":62.89,"l":61.78,"c":62.08,"v":1177753},{"d":"2015-05-27","o":61.74,"h":62.95,"l":61.74,"c":62.8,"v":1258491},{"d":"2015-05-28","o":62.72,"h":62.89,"l":62.42,"c":62.46,"v":1414857},{"d":"2015-05-29","o":62.53,"h":62.73,"l":62.19,"c":62.33,"v":1372955},{"d":"2015-06-01","o":62.62,"h":62.74,"l":61.73,"c":62.67,"v":1252972},{"d":"2015-06-02","o":62.59,"h":62.98,"l":62.4,"c":62.54,"v":744425},{"d":"2015-06-03","o":62.8,"h":62.99,"l":62.44,"c":62.79,"v":568436},{"d":"2015-06-04","o":62.61,"h":62.94,"l":61.75,"c":61.88,"v":1259513},{"d":"2015-06-05","o":61.76,"h":62.18,"l":61.4,"c":61.77,"v":1511947},{"d":"2015-06-08","o":61.6,"h":61.98,"l":61.6,"c":61.85,"v":1379904},{"d":"2015-06-09","o":61.95,"h":62.26,"l":61.56,"c":62.04,"v":1118068},{"d":"2015-06-10","o":62.02,"h":62.64,"l":62.02,"c":62.44,"v":1555280},{"d":"2015-06-11","o":62.47,"h":62.87,"l":62.34,"c":62.35,"v":1557324},{"d":"2015-06-12","o":62.21,"h":62.51,"l":61.86,"c":61.89,"v":1097832},{"d":"2015-06-15","o":61.29,"h":61.55,"l":61.14,"c":61.39,"v":1300188},{"d":"2015-06-16","o":61.78,"h":61.8,"l":61.22,"c":61.6,"v":1957334},{"d":"2015-06-17","o":61.84,"h":62.05,"l":61.5,"c":61.77,"v":1166920},{"d":"2015-06-18","o":61.97,"h":62.35,"l":61.94,"c":62.24,"v":625873},{"d":"2015-06-19","o":62.29,"h":62.45,"l":62.03,"c":62.15,"v":1586962},{"d":"2015-06-22","o":62.54,"h":62.8,"l":62.38,"c":62.6,"v":828229},{"d":"2015-06-23","o":62.74,"h":62.74,"l":62.39,"c":62.39,"v":573546},{"d":"2015-06-24","o":62.4,"h":62.52,"l":61.58,"c":61.62,"v":1099876},{"d":"2015-06-25","o":61.68,"h":61.98,"l":61.28,"c":61.38,"v":838449},{"d":"2015-06-26","o":61.5,"h":61.84,"l":61.19,"c":61.42,"v":1941800},{"d":"2015-06-29","o":60.95,"h":61.46,"l":59.76,"c":59.81,"v":1289560},{"d":"2015-06-30","o":60.19,"h":60.61,"l":59.6,"c":59.64,"v":1446948},{"d":"2015-07-01","o":60.27,"h":60.47,"l":59.85,"c":60.01,"v":1094153},{"d":"2015-07-02","o":60.17,"h":60.17,"l":59.46,"c":59.64,"v":602162},{"d":"2015-07-06","o":59.21,"h":59.74,"l":58.95,"c":59.19,"v":987456},{"d":"2015-07-07","o":59.14,"h":59.22,"l":58,"c":58.97,"v":1453284},{"d":"2015-07-08","o":58.43,"h":58.8,"l":57.36,"c":57.41,"v":2020698},{"d":"2015-07-09","o":58.24,"h":58.3,"l":56.83,"c":56.84,"v":1574084},{"d":"2015-07-10","o":57.7,"h":58.01,"l":57.44,"c":57.94,"v":1167737},{"d":"2015-07-13","o":58.4,"h":58.71,"l":58.21,"c":58.51,"v":976419},{"d":"2015-07-14","o":58.51,"h":58.88,"l":58.2,"c":58.75,"v":765069},{"d":"2015-07-15","o":58.78,"h":58.95,"l":58.4,"c":58.56,"v":720101},{"d":"2015-07-16","o":58.74,"h":59.2,"l":57.96,"c":58.08,"v":1244387},{"d":"2015-07-17","o":58.1,"h":58.16,"l":57.36,"c":57.62,"v":700070},{"d":"2015-07-20","o":57.61,"h":57.66,"l":57.18,"c":57.44,"v":718670},{"d":"2015-07-21","o":57.48,"h":57.98,"l":56.98,"c":57.14,"v":1066559},{"d":"2015-07-22","o":56.99,"h":57.5,"l":56.93,"c":57.23,"v":985412},{"d":"2015-07-23","o":57.2,"h":57.52,"l":57.04,"c":57.31,"v":1229466},{"d":"2015-07-24","o":57.29,"h":57.3,"l":55.74,"c":56.27,"v":1701834},{"d":"2015-07-27","o":55.88,"h":56.5,"l":55.49,"c":56.36,"v":1958561},{"d":"2015-07-28","o":56.6,"h":57.8,"l":56.06,"c":57.76,"v":1702448},{"d":"2015-07-29","o":57.76,"h":58.62,"l":57.28,"c":58.16,"v":1704083},{"d":"2015-07-30","o":57.81,"h":57.87,"l":53.85,"c":55.92,"v":5889582},{"d":"2015-07-31","o":56.09,"h":56.26,"l":55.52,"c":55.93,"v":1928310},{"d":"2015-08-03","o":55.88,"h":56.01,"l":55.15,"c":55.52,"v":1556710},{"d":"2015-08-04","o":55.44,"h":55.91,"l":55.4,"c":55.88,"v":1246431},{"d":"2015-08-05","o":56.49,"h":56.96,"l":55.88,"c":56.26,"v":1445926},{"d":"2015-08-06","o":56.26,"h":56.65,"l":55.72,"c":55.97,"v":1051025},{"d":"2015-08-07","o":55.77,"h":56.01,"l":55.45,"c":55.64,"v":811468},{"d":"2015-08-10","o":55.88,"h":56.42,"l":55.7,"c":56.34,"v":856845},{"d":"2015-08-11","o":55.71,"h":56.02,"l":55.19,"c":55.48,"v":1250519},{"d":"2015-08-12","o":54.86,"h":55.18,"l":54.12,"c":54.95,"v":1494982},{"d":"2015-08-13","o":55.14,"h":55.58,"l":54.55,"c":55.32,"v":853574},{"d":"2015-08-14","o":55.46,"h":56.4,"l":55.01,"c":56.36,"v":1243978},{"d":"2015-08-17","o":56.24,"h":57.27,"l":55.95,"c":56.84,"v":1451853},{"d":"2015-08-18","o":56.69,"h":56.98,"l":56.18,"c":56.34,"v":752396},{"d":"2015-08-19","o":55.57,"h":55.87,"l":55.06,"c":55.39,"v":1324512},{"d":"2015-08-20","o":54.94,"h":55.05,"l":54.03,"c":54.03,"v":1180819},{"d":"2015-08-21","o":53.6,"h":53.96,"l":52.22,"c":52.28,"v":1266258},{"d":"2015-08-24","o":49.37,"h":51.51,"l":48.62,"c":49.56,"v":2016406},{"d":"2015-08-25","o":50.51,"h":50.7,"l":48.33,"c":48.4,"v":1458394},{"d":"2015-08-26","o":49.31,"h":49.78,"l":48.33,"c":49.67,"v":1174482},{"d":"2015-08-27","o":50.37,"h":51.89,"l":50.25,"c":51.36,"v":1447152},{"d":"2015-08-28","o":50.99,"h":51.61,"l":50.91,"c":51.2,"v":1184089},{"d":"2015-08-31","o":51.02,"h":51.83,"l":50.63,"c":51.36,"v":1106622},{"d":"2015-09-01","o":50.42,"h":50.85,"l":49.34,"c":49.49,"v":1355376},{"d":"2015-09-02","o":50.33,"h":50.33,"l":49.55,"c":50.11,"v":1084138},{"d":"2015-09-03","o":50.54,"h":50.67,"l":49.97,"c":50.14,"v":1791770},{"d":"2015-09-04","o":49.52,"h":49.7,"l":48.94,"c":49.32,"v":1884772},{"d":"2015-09-08","o":50.28,"h":51.19,"l":50.25,"c":51.11,"v":1465548},{"d":"2015-09-09","o":51.63,"h":52.57,"l":50.88,"c":51.01,"v":1975526},{"d":"2015-09-10","o":50.91,"h":51.78,"l":50.7,"c":51.47,"v":1581852},{"d":"2015-09-11","o":51.09,"h":51.84,"l":51.06,"c":51.66,"v":1444086},{"d":"2015-09-14","o":51.56,"h":51.97,"l":51.13,"c":51.72,"v":1330031},{"d":"2015-09-15","o":51.78,"h":52.04,"l":51.48,"c":51.61,"v":935539},{"d":"2015-09-16","o":51.57,"h":52.42,"l":51.4,"c":52.28,"v":901608},{"d":"2015-09-17","o":52.39,"h":53.29,"l":52.19,"c":52.34,"v":1035286},{"d":"2015-09-18","o":51.77,"h":51.94,"l":51.29,"c":51.55,"v":2194643},{"d":"2015-09-21","o":51.84,"h":52.34,"l":51.54,"c":51.72,"v":899769},{"d":"2015-09-22","o":53.94,"h":54.07,"l":51.82,"c":53.08,"v":6395676},{"d":"2015-09-23","o":53.06,"h":53.5,"l":52.59,"c":52.88,"v":2119832},{"d":"2015-09-24","o":52.37,"h":53.35,"l":51.68,"c":53.24,"v":2608144},{"d":"2015-09-25","o":53.51,"h":53.64,"l":52.19,"c":52.48,"v":1159561},{"d":"2015-09-28","o":52.19,"h":52.19,"l":48.89,"c":48.95,"v":2374719},{"d":"2015-09-29","o":48.94,"h":49.47,"l":47.74,"c":48.7,"v":2955420},{"d":"2015-09-30","o":49.03,"h":49.6,"l":48.81,"c":49.23,"v":1704083},{"d":"2015-10-01","o":49.49,"h":49.72,"l":48.89,"c":49.61,"v":1354150},{"d":"2015-10-02","o":48.93,"h":50.58,"l":48.42,"c":50.58,"v":933699},{"d":"2015-10-05","o":51.06,"h":51.76,"l":50.73,"c":51.26,"v":1629886},{"d":"2015-10-06","o":51.36,"h":51.64,"l":50.46,"c":50.69,"v":1988403},{"d":"2015-10-07","o":50.93,"h":51.78,"l":50.63,"c":51.73,"v":1346383},{"d":"2015-10-08","o":51.71,"h":52.77,"l":51.44,"c":52.7,"v":991749},{"d":"2015-10-09","o":52.23,"h":52.76,"l":51.53,"c":51.62,"v":1636835},{"d":"2015-10-12","o":51.62,"h":52.06,"l":51.26,"c":51.99,"v":935743},{"d":"2015-10-13","o":51.57,"h":52.24,"l":51.36,"c":51.61,"v":886483},{"d":"2015-10-14","o":51.72,"h":52.89,"l":51.48,"c":51.63,"v":863999},{"d":"2015-10-15","o":51.7,"h":51.9,"l":50.97,"c":51.76,"v":808811},{"d":"2015-10-16","o":51.92,"h":52.27,"l":51.71,"c":52.07,"v":1095993},{"d":"2015-10-19","o":51.8,"h":52.14,"l":51.42,"c":52.08,"v":1065333},{"d":"2015-10-20","o":51.94,"h":52.59,"l":51.88,"c":52.04,"v":1162832},{"d":"2015-10-21","o":52.28,"h":52.66,"l":51.39,"c":51.47,"v":542478},{"d":"2015-10-22","o":52,"h":52.67,"l":51.87,"c":52.24,"v":579883},{"d":"2015-10-23","o":52.78,"h":53.15,"l":52.26,"c":52.71,"v":760368},{"d":"2015-10-26","o":52.61,"h":52.65,"l":52.13,"c":52.5,"v":678404},{"d":"2015-10-27","o":52.27,"h":52.27,"l":50.79,"c":51.27,"v":1166511},{"d":"2015-10-28","o":51.37,"h":52.75,"l":51.22,"c":52.74,"v":1035899},{"d":"2015-10-29","o":52.71,"h":53.42,"l":52.58,"c":53.22,"v":1044688},{"d":"2015-10-30","o":53.36,"h":53.95,"l":52.98,"c":53.68,"v":1176322},{"d":"2015-11-02","o":53.88,"h":54.65,"l":53.5,"c":54.28,"v":934926},{"d":"2015-11-03","o":54.08,"h":54.28,"l":53,"c":53.18,"v":1620483},{"d":"2015-11-04","o":51.01,"h":54.88,"l":50.79,"c":54.25,"v":2975042},{"d":"2015-11-05","o":54.12,"h":54.72,"l":53.54,"c":54.36,"v":1263396},{"d":"2015-11-06","o":54.07,"h":54.87,"l":53.79,"c":54.79,"v":964155},{"d":"2015-11-09","o":54.56,"h":54.97,"l":53.2,"c":54.7,"v":879329},{"d":"2015-11-10","o":54.54,"h":54.77,"l":53.92,"c":54.38,"v":736249},{"d":"2015-11-11","o":54.5,"h":54.66,"l":54.05,"c":54.29,"v":554742},{"d":"2015-11-12","o":54.21,"h":54.21,"l":52.61,"c":52.87,"v":1767242},{"d":"2015-11-13","o":52.52,"h":53.49,"l":52.27,"c":53.42,"v":878511},{"d":"2015-11-16","o":53.19,"h":54.06,"l":52.94,"c":53.52,"v":642634},{"d":"2015-11-17","o":53.71,"h":54.03,"l":53.19,"c":53.67,"v":772019},{"d":"2015-11-18","o":53.96,"h":54.79,"l":53.96,"c":54.74,"v":1152816},{"d":"2015-11-19","o":54.67,"h":55.75,"l":54.39,"c":55.09,"v":988274},{"d":"2015-11-20","o":55.25,"h":55.41,"l":54.84,"c":54.99,"v":804314},{"d":"2015-11-23","o":54.94,"h":55.32,"l":54.62,"c":54.87,"v":990931},{"d":"2015-11-24","o":54.49,"h":55.19,"l":54.18,"c":54.95,"v":996654},{"d":"2015-11-25","o":54.82,"h":55.18,"l":54.74,"c":54.84,"v":903448},{"d":"2015-11-27","o":54.57,"h":55.11,"l":53.21,"c":54.99,"v":1371115},{"d":"2015-11-30","o":55.03,"h":55.68,"l":54.85,"c":55.11,"v":1169781},{"d":"2015-12-01","o":55.27,"h":55.65,"l":54.88,"c":55.41,"v":889753},{"d":"2015-12-02","o":55.34,"h":55.47,"l":54.75,"c":54.78,"v":948620},{"d":"2015-12-03","o":54.91,"h":55.15,"l":54.51,"c":54.78,"v":1266462},{"d":"2015-12-04","o":54.81,"h":55.44,"l":54.68,"c":55.33,"v":888322},{"d":"2015-12-07","o":55.06,"h":55.21,"l":53.77,"c":54.26,"v":1364779},{"d":"2015-12-08","o":53.47,"h":54.02,"l":53.27,"c":53.52,"v":1246431},{"d":"2015-12-09","o":53.51,"h":54.56,"l":52.59,"c":52.73,"v":1350675},{"d":"2015-12-10","o":52.73,"h":52.95,"l":52.32,"c":52.38,"v":1171825},{"d":"2015-12-11","o":51.61,"h":51.78,"l":51.09,"c":51.15,"v":1689366},{"d":"2015-12-14","o":51.15,"h":51.37,"l":50.06,"c":50.33,"v":1572858},{"d":"2015-12-15","o":50.73,"h":51.1,"l":49.98,"c":50.29,"v":1504384},{"d":"2015-12-16","o":50.67,"h":51.27,"l":50.31,"c":51.06,"v":829864},{"d":"2015-12-17","o":51.14,"h":51.21,"l":50.32,"c":50.55,"v":1735969},{"d":"2015-12-18","o":50.39,"h":50.53,"l":49.46,"c":49.46,"v":1895810},{"d":"2015-12-21","o":49.85,"h":50.38,"l":49.61,"c":49.91,"v":1363961},{"d":"2015-12-22","o":50.17,"h":50.94,"l":49.93,"c":50.58,"v":676564},{"d":"2015-12-23","o":50.76,"h":51.39,"l":50.61,"c":51.26,"v":831908},{"d":"2015-12-24","o":51.15,"h":51.39,"l":50.82,"c":51.21,"v":507321},{"d":"2015-12-28","o":51.1,"h":51.1,"l":50.35,"c":50.84,"v":638750},{"d":"2015-12-29","o":51.25,"h":51.66,"l":50.52,"c":50.97,"v":995837},{"d":"2015-12-30","o":50.78,"h":51.56,"l":50.68,"c":50.95,"v":799613},{"d":"2015-12-31","o":50.54,"h":50.86,"l":50.08,"c":50.24,"v":1677306},{"d":"2016-01-04","o":49.51,"h":50.19,"l":49.06,"c":49.98,"v":2120854},{"d":"2016-01-05","o":49.98,"h":50.45,"l":49.57,"c":50.13,"v":982960},{"d":"2016-01-06","o":49.54,"h":49.7,"l":49.03,"c":49.42,"v":1794836},{"d":"2016-01-07","o":48.49,"h":48.96,"l":48.07,"c":48.09,"v":1662385},{"d":"2016-01-08","o":48.29,"h":48.44,"l":47.85,"c":47.94,"v":1553644},{"d":"2016-01-11","o":48.08,"h":48.43,"l":47.49,"c":48.19,"v":1565704},{"d":"2016-01-12","o":48.67,"h":49.08,"l":47.87,"c":48.66,"v":1256242},{"d":"2016-01-13","o":48.8,"h":49.13,"l":47.27,"c":47.83,"v":2691539},{"d":"2016-01-14","o":47.95,"h":48.43,"l":47.39,"c":48.13,"v":1399322},{"d":"2016-01-15","o":46.96,"h":48,"l":46.9,"c":47.5,"v":2396590},{"d":"2016-01-19","o":47.82,"h":47.86,"l":46.57,"c":47.08,"v":2230822},{"d":"2016-01-20","o":46.25,"h":47.65,"l":45.8,"c":47.16,"v":2263321},{"d":"2016-01-21","o":47.17,"h":47.74,"l":46.36,"c":47.44,"v":1950180},{"d":"2016-01-22","o":48.1,"h":49.02,"l":47.53,"c":47.8,"v":1121543},{"d":"2016-01-25","o":47.5,"h":47.77,"l":46.72,"c":46.81,"v":1851455},{"d":"2016-01-26","o":45.07,"h":47.47,"l":44.77,"c":46.87,"v":3220118},{"d":"2016-01-27","o":46.65,"h":47.34,"l":45.89,"c":46.14,"v":1691410},{"d":"2016-01-28","o":46.69,"h":46.83,"l":44.63,"c":45.1,"v":2741822},{"d":"2016-01-29","o":45.33,"h":46.39,"l":45.33,"c":46.36,"v":1844301},{"d":"2016-02-01","o":46.13,"h":46.29,"l":45.46,"c":45.76,"v":2011909},{"d":"2016-02-02","o":45.45,"h":45.68,"l":44.75,"c":45.14,"v":1637857},{"d":"2016-02-03","o":45.68,"h":46.3,"l":44.57,"c":46.13,"v":973148},{"d":"2016-02-04","o":46.17,"h":47.41,"l":45.88,"c":46.51,"v":1280157},{"d":"2016-02-05","o":46.47,"h":46.54,"l":45.42,"c":45.49,"v":1571427},{"d":"2016-02-08","o":44.91,"h":45.37,"l":44.27,"c":44.94,"v":2024173},{"d":"2016-02-09","o":44.44,"h":45.49,"l":44.32,"c":44.76,"v":1719004},{"d":"2016-02-10","o":45.08,"h":45.81,"l":44.19,"c":44.26,"v":1391146},{"d":"2016-02-11","o":43.49,"h":44.11,"l":43.2,"c":43.66,"v":1980432},{"d":"2016-02-12","o":44.04,"h":45.49,"l":43.83,"c":44.98,"v":1383175},{"d":"2016-02-16","o":45.6,"h":47.05,"l":45.29,"c":46.74,"v":2082836},{"d":"2016-02-17","o":46.79,"h":46.9,"l":45.7,"c":46.08,"v":2970545},{"d":"2016-02-18","o":46.23,"h":46.43,"l":45.33,"c":45.38,"v":1595546},{"d":"2016-02-19","o":45.13,"h":45.49,"l":44.53,"c":45.35,"v":1741897},{"d":"2016-02-22","o":45.89,"h":46.26,"l":45.73,"c":46.05,"v":1026701},{"d":"2016-02-23","o":45.74,"h":46.07,"l":44.99,"c":45.17,"v":1404637},{"d":"2016-02-24","o":44.62,"h":46.07,"l":44.34,"c":46.02,"v":687602},{"d":"2016-02-25","o":46.21,"h":46.43,"l":45.54,"c":46.34,"v":795934},{"d":"2016-02-26","o":46.57,"h":47.1,"l":46.57,"c":46.94,"v":724189},{"d":"2016-02-29","o":46.96,"h":47.48,"l":46.59,"c":46.62,"v":837427},{"d":"2016-03-01","o":47.11,"h":48.08,"l":46.8,"c":47.94,"v":956796},{"d":"2016-03-02","o":47.79,"h":48.12,"l":47.59,"c":48.07,"v":838244},{"d":"2016-03-03","o":48.11,"h":48.89,"l":47.87,"c":48.86,"v":832317},{"d":"2016-03-04","o":48.97,"h":49.49,"l":48.66,"c":49.28,"v":875241},{"d":"2016-03-07","o":49.05,"h":49.58,"l":48.8,"c":49.2,"v":1083933},{"d":"2016-03-08","o":48.83,"h":49.01,"l":48.22,"c":48.51,"v":683514},{"d":"2016-03-09","o":48.74,"h":48.79,"l":47.9,"c":48.18,"v":903448},{"d":"2016-03-10","o":48.22,"h":49.8,"l":47.75,"c":48.17,"v":660212},{"d":"2016-03-11","o":48.52,"h":49.64,"l":48.5,"c":49.59,"v":718875},{"d":"2016-03-14","o":50.04,"h":50.66,"l":49.4,"c":50.18,"v":1469227},{"d":"2016-03-15","o":50.04,"h":50.06,"l":49.67,"c":49.92,"v":1057974},{"d":"2016-03-16","o":49.91,"h":51.27,"l":49.77,"c":51.25,"v":2058308},{"d":"2016-03-17","o":51.11,"h":51.82,"l":50.91,"c":51.71,"v":1851455},{"d":"2016-03-18","o":51.7,"h":52.64,"l":51.65,"c":52.28,"v":1987994},{"d":"2016-03-21","o":52.29,"h":53.04,"l":52.29,"c":52.94,"v":1222516},{"d":"2016-03-22","o":52.6,"h":53.41,"l":52.54,"c":53.05,"v":1442246},{"d":"2016-03-23","o":53.05,"h":53.18,"l":52.5,"c":52.52,"v":907740},{"d":"2016-03-24","o":52.29,"h":52.51,"l":51.72,"c":52.46,"v":1132376},{"d":"2016-03-28","o":52.46,"h":52.98,"l":52.34,"c":52.81,"v":594804},{"d":"2016-03-29","o":52.71,"h":53.22,"l":52.46,"c":53.21,"v":996654},{"d":"2016-03-30","o":53.62,"h":54.3,"l":53.37,"c":54.14,"v":872992},{"d":"2016-03-31","o":54.01,"h":54.28,"l":53.53,"c":53.8,"v":874014},{"d":"2016-04-01","o":53.47,"h":54.1,"l":53,"c":53.87,"v":1608015},{"d":"2016-04-04","o":53.81,"h":54.47,"l":53.64,"c":54.13,"v":927976},{"d":"2016-04-05","o":53.8,"h":53.93,"l":53.52,"c":53.62,"v":985821},{"d":"2016-04-06","o":53.53,"h":53.75,"l":53,"c":53.71,"v":595213},{"d":"2016-04-07","o":53.35,"h":53.77,"l":53.2,"c":53.41,"v":789597},{"d":"2016-04-08","o":53.82,"h":54.37,"l":53.15,"c":53.38,"v":643860},{"d":"2016-04-11","o":53.6,"h":54.09,"l":53.53,"c":53.61,"v":621376},{"d":"2016-04-12","o":53.65,"h":54.13,"l":53.48,"c":54.1,"v":518767},{"d":"2016-04-13","o":54.49,"h":55.01,"l":54.19,"c":54.9,"v":652036},{"d":"2016-04-14","o":54.78,"h":55.36,"l":54.38,"c":55.19,"v":1105600},{"d":"2016-04-15","o":55.24,"h":55.66,"l":55.07,"c":55.23,"v":918574},{"d":"2016-04-18","o":55.19,"h":55.4,"l":54.92,"c":55.33,"v":832112},{"d":"2016-04-19","o":55.55,"h":56.19,"l":55.34,"c":56.05,"v":932473},{"d":"2016-04-20","o":56.08,"h":56.25,"l":55.6,"c":56.09,"v":746878},{"d":"2016-04-21","o":56.03,"h":56.33,"l":55.8,"c":55.85,"v":517336},{"d":"2016-04-22","o":56.07,"h":56.87,"l":56.01,"c":56.67,"v":674520},{"d":"2016-04-25","o":56.58,"h":56.75,"l":55.55,"c":55.82,"v":1068603},{"d":"2016-04-26","o":56.12,"h":56.92,"l":56.06,"c":56.59,"v":853983},{"d":"2016-04-27","o":55.6,"h":56.81,"l":54.79,"c":55.43,"v":1477199},{"d":"2016-04-28","o":54.98,"h":55.84,"l":54.84,"c":54.91,"v":651832},{"d":"2016-04-29","o":54.74,"h":54.99,"l":54.09,"c":54.6,"v":756689},{"d":"2016-05-02","o":54.53,"h":55.25,"l":54.37,"c":55.19,"v":836609},{"d":"2016-05-03","o":54.73,"h":54.9,"l":54.3,"c":54.8,"v":632618},{"d":"2016-05-04","o":54.3,"h":55.05,"l":54.18,"c":54.32,"v":560874},{"d":"2016-05-05","o":54.53,"h":54.89,"l":54.25,"c":54.34,"v":492808},{"d":"2016-05-06","o":54.17,"h":54.69,"l":53.82,"c":54.52,"v":575590},{"d":"2016-05-09","o":54.36,"h":54.55,"l":54.02,"c":54.12,"v":1005852},{"d":"2016-05-10","o":54.21,"h":55.28,"l":54.18,"c":55.21,"v":553924},{"d":"2016-05-11","o":55.2,"h":55.55,"l":54.78,"c":54.86,"v":882190},{"d":"2016-05-12","o":55.26,"h":55.63,"l":54.75,"c":55.3,"v":548201},{"d":"2016-05-13","o":55.07,"h":55.51,"l":54.51,"c":54.71,"v":478909},{"d":"2016-05-16","o":54.79,"h":55.51,"l":54.75,"c":55.2,"v":471960},{"d":"2016-05-17","o":55.1,"h":55.35,"l":54.44,"c":54.84,"v":1001356},{"d":"2016-05-18","o":54.79,"h":55.29,"l":54.37,"c":54.77,"v":760368},{"d":"2016-05-19","o":54.5,"h":55,"l":54.15,"c":54.79,"v":943919},{"d":"2016-05-20","o":55.08,"h":55.63,"l":54.82,"c":54.99,"v":596439},{"d":"2016-05-23","o":54.92,"h":55.37,"l":54.77,"c":55.04,"v":473390},{"d":"2016-05-24","o":55.15,"h":55.62,"l":54.72,"c":55.51,"v":636502},{"d":"2016-05-25","o":55.73,"h":55.82,"l":55.5,"c":55.59,"v":622194},{"d":"2016-05-26","o":55.72,"h":55.84,"l":55.4,"c":55.56,"v":591534},{"d":"2016-05-27","o":55.65,"h":55.88,"l":55.44,"c":55.86,"v":568436},{"d":"2016-05-31","o":55.99,"h":56,"l":55.24,"c":55.46,"v":740950},{"d":"2016-06-01","o":55.06,"h":55.87,"l":54.34,"c":55.18,"v":802270},{"d":"2016-06-02","o":55.19,"h":56.07,"l":54.86,"c":56.03,"v":974375},{"d":"2016-06-03","o":56.03,"h":56.04,"l":55.55,"c":55.9,"v":1055113},{"d":"2016-06-06","o":56.11,"h":56.45,"l":55.93,"c":56.31,"v":640794},{"d":"2016-06-07","o":56.34,"h":57,"l":56.22,"c":56.87,"v":841106},{"d":"2016-06-08","o":56.98,"h":57.99,"l":56.69,"c":57.83,"v":902426},{"d":"2016-06-09","o":57.25,"h":57.6,"l":56.97,"c":57.35,"v":538390},{"d":"2016-06-10","o":56.89,"h":57.21,"l":56.62,"c":56.93,"v":599914},{"d":"2016-06-13","o":56.45,"h":56.94,"l":55.85,"c":55.91,"v":685353},{"d":"2016-06-14","o":55.63,"h":56.04,"l":55.17,"c":55.89,"v":915099},{"d":"2016-06-15","o":56.15,"h":56.65,"l":55.8,"c":56.29,"v":1025884},{"d":"2016-06-16","o":55.91,"h":56.16,"l":55.23,"c":56.08,"v":640181},{"d":"2016-06-17","o":55.98,"h":56.19,"l":55.49,"c":56.03,"v":1483740},{"d":"2016-06-20","o":56.57,"h":56.91,"l":56.12,"c":56.25,"v":672067},{"d":"2016-06-21","o":56.25,"h":56.44,"l":55.84,"c":56.34,"v":742176},{"d":"2016-06-22","o":56.53,"h":56.76,"l":56.2,"c":56.63,"v":1218020},{"d":"2016-06-23","o":57,"h":57.41,"l":56.8,"c":57.36,"v":988683},{"d":"2016-06-24","o":55.27,"h":56.28,"l":54.88,"c":55.19,"v":1302028},{"d":"2016-06-27","o":54.62,"h":54.94,"l":53.84,"c":54.19,"v":1558754},{"d":"2016-06-28","o":54.79,"h":54.79,"l":53.28,"c":53.86,"v":1400140},{"d":"2016-06-29","o":54.51,"h":55.22,"l":54.32,"c":55.04,"v":1019547},{"d":"2016-06-30","o":55.28,"h":56.18,"l":54.97,"c":56.15,"v":1499683},{"d":"2016-07-01","o":56.21,"h":56.78,"l":56.13,"c":56.46,"v":470324},{"d":"2016-07-05","o":56.16,"h":56.16,"l":54.96,"c":55.1,"v":525104},{"d":"2016-07-06","o":54.98,"h":55.26,"l":54.26,"c":55.26,"v":1505610},{"d":"2016-07-07","o":55.44,"h":56.18,"l":55.37,"c":55.9,"v":434554},{"d":"2016-07-08","o":56.52,"h":57.93,"l":56.52,"c":57.69,"v":940649},{"d":"2016-07-11","o":57.87,"h":58.26,"l":57.72,"c":57.73,"v":785100},{"d":"2016-07-12","o":58.02,"h":59.08,"l":57.99,"c":58.91,"v":1008714},{"d":"2016-07-13","o":59.16,"h":59.28,"l":58.73,"c":59.26,"v":677790},{"d":"2016-07-14","o":59.57,"h":59.98,"l":59.26,"c":59.69,"v":624646},{"d":"2016-07-15","o":59.92,"h":60.04,"l":59.51,"c":59.51,"v":736862},{"d":"2016-07-18","o":59.5,"h":59.59,"l":59.1,"c":59.23,"v":406552},{"d":"2016-07-19","o":59.31,"h":59.47,"l":59.01,"c":59.19,"v":664300},{"d":"2016-07-20","o":59.35,"h":60.26,"l":59.09,"c":59.87,"v":1392373},{"d":"2016-07-21","o":59.69,"h":59.81,"l":59.25,"c":59.53,"v":502620},{"d":"2016-07-22","o":59.42,"h":60.05,"l":59.22,"c":59.88,"v":560465},{"d":"2016-07-25","o":59.72,"h":59.73,"l":59.15,"c":59.38,"v":683105},{"d":"2016-07-26","o":59.48,"h":59.64,"l":59.24,"c":59.54,"v":782443},{"d":"2016-07-27","o":59.94,"h":60.24,"l":54.92,"c":55.56,"v":3255479},{"d":"2016-07-28","o":54.78,"h":55.72,"l":54.78,"c":55.13,"v":1609037},{"d":"2016-07-29","o":54.97,"h":55.5,"l":54.3,"c":55.4,"v":1674854},{"d":"2016-08-01","o":55.32,"h":56.61,"l":55.16,"c":56.4,"v":1227422},{"d":"2016-08-02","o":56.35,"h":56.4,"l":55.36,"c":55.61,"v":689850},{"d":"2016-08-03","o":55.65,"h":55.82,"l":55.1,"c":55.68,"v":686784},{"d":"2016-08-04","o":55.77,"h":55.9,"l":55.45,"c":55.7,"v":559238},{"d":"2016-08-05","o":55.9,"h":56.19,"l":55.59,"c":55.91,"v":318660},{"d":"2016-08-08","o":55.86,"h":56.25,"l":55.65,"c":55.88,"v":464397},{"d":"2016-08-09","o":55.93,"h":56.26,"l":55.73,"c":55.81,"v":352794},{"d":"2016-08-10","o":55.84,"h":56.19,"l":55.59,"c":56.04,"v":478296},{"d":"2016-08-11","o":56.04,"h":56.26,"l":55.28,"c":55.38,"v":1208004},{"d":"2016-08-12","o":55.08,"h":55.6,"l":54.85,"c":55.16,"v":991136},{"d":"2016-08-15","o":55.14,"h":56.07,"l":54.99,"c":55.75,"v":851735},{"d":"2016-08-16","o":55.6,"h":56.13,"l":55.6,"c":55.82,"v":612382},{"d":"2016-08-17","o":55.77,"h":55.98,"l":55.39,"c":55.79,"v":789188},{"d":"2016-08-18","o":55.65,"h":56.56,"l":55.61,"c":56.55,"v":1406681},{"d":"2016-08-19","o":56.16,"h":56.83,"l":56.16,"c":56.71,"v":560465},{"d":"2016-08-22","o":56.37,"h":56.62,"l":56.18,"c":56.55,"v":540229},{"d":"2016-08-23","o":56.69,"h":56.93,"l":56.41,"c":56.59,"v":456425},{"d":"2016-08-24","o":56.59,"h":56.61,"l":55.8,"c":56.41,"v":473186},{"d":"2016-08-25","o":56.34,"h":56.97,"l":56.32,"c":56.83,"v":467667},{"d":"2016-08-26","o":56.93,"h":57.3,"l":56.24,"c":56.47,"v":520198},{"d":"2016-08-29","o":56.36,"h":57.36,"l":56,"c":57.23,"v":973762},{"d":"2016-08-30","o":57.18,"h":57.56,"l":56.9,"c":57.32,"v":818418},{"d":"2016-08-31","o":57.28,"h":57.45,"l":57.01,"c":57.28,"v":676768},{"d":"2016-09-01","o":57.23,"h":57.61,"l":57.14,"c":57.54,"v":502006},{"d":"2016-09-02","o":57.73,"h":58.12,"l":57.56,"c":57.89,"v":590307},{"d":"2016-09-06","o":58.02,"h":58.03,"l":57.46,"c":57.8,"v":405938},{"d":"2016-09-07","o":57.64,"h":58.49,"l":57.56,"c":58.37,"v":845603},{"d":"2016-09-08","o":58.13,"h":58.46,"l":57.8,"c":58,"v":578248},{"d":"2016-09-09","o":57.58,"h":57.69,"l":56.78,"c":56.99,"v":1387263},{"d":"2016-09-12","o":56.72,"h":59.18,"l":56.71,"c":58.95,"v":2163574},{"d":"2016-09-13","o":58.41,"h":58.51,"l":56.71,"c":57.36,"v":1829380},{"d":"2016-09-14","o":57.46,"h":57.7,"l":57.07,"c":57.59,"v":790415},{"d":"2016-09-15","o":57.5,"h":58.2,"l":57.43,"c":58.06,"v":1200646},{"d":"2016-09-16","o":57.7,"h":58.94,"l":57.7,"c":58.59,"v":2105933},{"d":"2016-09-19","o":58.9,"h":60.66,"l":58.83,"c":59.85,"v":3013878},{"d":"2016-09-20","o":60.31,"h":60.46,"l":59.76,"c":60.23,"v":1079845},{"d":"2016-09-21","o":60.28,"h":61.15,"l":60.19,"c":60.32,"v":3035136},{"d":"2016-09-22","o":60.82,"h":61.02,"l":59.55,"c":59.83,"v":2871820},{"d":"2016-09-23","o":59.65,"h":60.2,"l":57.63,"c":57.84,"v":4141144},{"d":"2016-09-26","o":57.77,"h":58.14,"l":56.96,"c":57.72,"v":2170524},{"d":"2016-09-27","o":57.84,"h":58.03,"l":57.38,"c":57.48,"v":1537088},{"d":"2016-09-28","o":57.51,"h":58.55,"l":56.62,"c":57.52,"v":2342015},{"d":"2016-09-29","o":57.24,"h":57.78,"l":56.74,"c":57.18,"v":1789522},{"d":"2016-09-30","o":57.3,"h":57.67,"l":56.69,"c":56.73,"v":2142725},{"d":"2016-10-03","o":56.7,"h":56.73,"l":55.41,"c":56.09,"v":2067915},{"d":"2016-10-04","o":56.23,"h":56.73,"l":55.36,"c":55.48,"v":1566930},{"d":"2016-10-05","o":55.48,"h":56.83,"l":55.29,"c":56.73,"v":1509290},{"d":"2016-10-06","o":56.47,"h":57.72,"l":56.47,"c":57.68,"v":1961218},{"d":"2016-10-07","o":57.77,"h":58.23,"l":57.03,"c":57.37,"v":1598204},{"d":"2016-10-10","o":57.65,"h":58.13,"l":56.85,"c":56.93,"v":895068},{"d":"2016-10-11","o":56.77,"h":56.95,"l":55.03,"c":55.27,"v":1405659},{"d":"2016-10-12","o":55.3,"h":56,"l":54.88,"c":55.89,"v":884439},{"d":"2016-10-13","o":55.26,"h":56.13,"l":54.7,"c":55.86,"v":933290},{"d":"2016-10-14","o":56.05,"h":56.33,"l":55.53,"c":55.83,"v":855618},{"d":"2016-10-17","o":55.62,"h":55.82,"l":55.41,"c":55.55,"v":1039578},{"d":"2016-10-18","o":56.16,"h":56.22,"l":55.35,"c":55.75,"v":845807},{"d":"2016-10-19","o":55.75,"h":55.97,"l":55.13,"c":55.3,"v":1647055},{"d":"2016-10-20","o":55.09,"h":55.66,"l":54.83,"c":54.95,"v":1162014},{"d":"2016-10-21","o":54.84,"h":54.9,"l":54.2,"c":54.74,"v":1540563},{"d":"2016-10-24","o":55.38,"h":56.02,"l":54.66,"c":55.34,"v":2021516},{"d":"2016-10-25","o":55.34,"h":55.34,"l":54.23,"c":54.47,"v":1647260},{"d":"2016-10-26","o":54.35,"h":54.96,"l":53.76,"c":54.76,"v":1342295},{"d":"2016-10-27","o":54.9,"h":54.93,"l":54.04,"c":54.76,"v":1083320},{"d":"2016-10-28","o":54.71,"h":55.4,"l":54.39,"c":54.77,"v":919800},{"d":"2016-10-31","o":54.95,"h":54.97,"l":54.52,"c":54.66,"v":763638},{"d":"2016-11-01","o":54.79,"h":54.85,"l":54.06,"c":54.57,"v":834565},{"d":"2016-11-02","o":54.48,"h":54.85,"l":54.16,"c":54.33,"v":999312},{"d":"2016-11-03","o":54.42,"h":54.99,"l":54.16,"c":54.9,"v":733387},{"d":"2016-11-04","o":54.79,"h":55.96,"l":54.3,"c":55.29,"v":886074},{"d":"2016-11-07","o":56.05,"h":56.32,"l":55.38,"c":55.56,"v":1331462},{"d":"2016-11-08","o":55.54,"h":56.3,"l":55.23,"c":56.25,"v":983982},{"d":"2016-11-09","o":55.03,"h":55.79,"l":51.61,"c":53.25,"v":4307526},{"d":"2016-11-10","o":53.4,"h":54.42,"l":52.68,"c":52.92,"v":1694067},{"d":"2016-11-11","o":52.84,"h":53.22,"l":52.27,"c":52.61,"v":1383788},{"d":"2016-11-14","o":52.71,"h":53.04,"l":52.41,"c":52.95,"v":1266667},{"d":"2016-11-15","o":52.27,"h":53.2,"l":52.26,"c":52.99,"v":749739},{"d":"2016-11-16","o":52.71,"h":53.45,"l":52.7,"c":53.4,"v":828229},{"d":"2016-11-17","o":53.37,"h":54.02,"l":53.07,"c":53.48,"v":1277704},{"d":"2016-11-18","o":53.45,"h":54.44,"l":53.45,"c":54.36,"v":932064},{"d":"2016-11-21","o":54.39,"h":54.98,"l":54.39,"c":54.88,"v":901608},{"d":"2016-11-22","o":55.12,"h":55.64,"l":54.77,"c":55.55,"v":999720},{"d":"2016-11-23","o":55.25,"h":56.25,"l":55.04,"c":56.15,"v":952095},{"d":"2016-11-25","o":56.3,"h":56.62,"l":56.07,"c":56.32,"v":313754},{"d":"2016-11-28","o":56.3,"h":56.61,"l":55.32,"c":55.47,"v":1288538},{"d":"2016-11-29","o":55.02,"h":56.26,"l":53.72,"c":55.98,"v":1291808},{"d":"2016-11-30","o":56.25,"h":56.36,"l":55,"c":55.14,"v":1764994},{"d":"2016-12-01","o":55.5,"h":55.57,"l":53.78,"c":53.99,"v":1615986},{"d":"2016-12-02","o":53.93,"h":54.47,"l":53.59,"c":53.89,"v":1074531},{"d":"2016-12-05","o":54.27,"h":54.79,"l":53.98,"c":54.46,"v":1653187},{"d":"2016-12-06","o":54.38,"h":54.9,"l":54.25,"c":54.88,"v":1048163},{"d":"2016-12-07","o":54.86,"h":56.27,"l":54.86,"c":56.12,"v":1317358},{"d":"2016-12-08","o":56.26,"h":56.31,"l":55.89,"c":56.28,"v":1126653},{"d":"2016-12-09","o":56.37,"h":57.17,"l":56.21,"c":57.13,"v":1326965},{"d":"2016-12-12","o":57.22,"h":57.31,"l":56.08,"c":56.14,"v":1340251},{"d":"2016-12-13","o":56.22,"h":56.49,"l":55.38,"c":56.03,"v":1480674},{"d":"2016-12-14","o":56.07,"h":56.38,"l":54.68,"c":54.83,"v":1514400},{"d":"2016-12-15","o":54.57,"h":55.37,"l":54.4,"c":55.15,"v":1440611},{"d":"2016-12-16","o":55.14,"h":55.43,"l":53.86,"c":53.86,"v":3064160},{"d":"2016-12-19","o":53.81,"h":53.93,"l":52.68,"c":53.9,"v":2073025},{"d":"2016-12-20","o":53.74,"h":54.11,"l":53.62,"c":53.75,"v":1313883},{"d":"2016-12-21","o":53.68,"h":53.88,"l":53.36,"c":53.62,"v":1697338},{"d":"2016-12-22","o":53.53,"h":53.53,"l":52.64,"c":53.03,"v":1153225},{"d":"2016-12-23","o":52.95,"h":53.97,"l":52.95,"c":53.83,"v":920618},{"d":"2016-12-27","o":53.82,"h":54.43,"l":53.67,"c":54.32,"v":975806},{"d":"2016-12-28","o":54.76,"h":54.76,"l":53.47,"c":53.53,"v":1126653},{"d":"2016-12-29","o":53.52,"h":53.88,"l":53.47,"c":53.86,"v":625464},{"d":"2016-12-30","o":53.76,"h":54.27,"l":53.34,"c":53.47,"v":755054},{"d":"2017-01-03","o":54.01,"h":54.03,"l":52.91,"c":53.39,"v":1028132},{"d":"2017-01-04","o":53.65,"h":54.53,"l":53.31,"c":54.29,"v":1468001},{"d":"2017-01-05","o":54.08,"h":54.54,"l":53.89,"c":54.52,"v":1338411},{"d":"2017-01-06","o":54.45,"h":54.88,"l":54.21,"c":54.69,"v":423926},{"d":"2017-01-09","o":54.47,"h":54.6,"l":54.09,"c":54.23,"v":689441},{"d":"2017-01-10","o":54.47,"h":54.71,"l":54,"c":54.27,"v":608294},{"d":"2017-01-11","o":54.23,"h":54.27,"l":53.85,"c":54.26,"v":688624},{"d":"2017-01-12","o":54.31,"h":54.38,"l":53.64,"c":54.3,"v":762616},{"d":"2017-01-13","o":54.34,"h":54.61,"l":53.91,"c":54.44,"v":1096606},{"d":"2017-01-17","o":54.1,"h":54.61,"l":53.35,"c":54.28,"v":804314},{"d":"2017-01-18","o":54.3,"h":54.68,"l":53.88,"c":54.04,"v":777129},{"d":"2017-01-19","o":54.03,"h":54.15,"l":53.45,"c":53.7,"v":995224},{"d":"2017-01-20","o":53.78,"h":54.09,"l":53.54,"c":53.82,"v":758120},{"d":"2017-01-23","o":54.07,"h":54.33,"l":53.57,"c":54.31,"v":991749},{"d":"2017-01-24","o":54.54,"h":55.76,"l":53.86,"c":55.68,"v":1324512},{"d":"2017-01-25","o":55.63,"h":57,"l":55.57,"c":56.99,"v":2131892},{"d":"2017-01-26","o":56.7,"h":57.04,"l":56.41,"c":56.87,"v":1517874},{"d":"2017-01-27","o":57.81,"h":59.58,"l":57.81,"c":58.18,"v":2552547},{"d":"2017-01-30","o":57.64,"h":57.94,"l":56.84,"c":57.88,"v":1764381},{"d":"2017-01-31","o":58.18,"h":58.58,"l":57.57,"c":58.23,"v":1276887},{"d":"2017-02-01","o":58.25,"h":58.64,"l":57.72,"c":58.41,"v":1457781},{"d":"2017-02-02","o":58.24,"h":58.27,"l":57.4,"c":57.54,"v":1060836},{"d":"2017-02-03","o":57.79,"h":58.32,"l":56.55,"c":58.07,"v":652854},{"d":"2017-02-06","o":57.84,"h":58,"l":57.37,"c":57.56,"v":530827},{"d":"2017-02-07","o":57.46,"h":57.83,"l":57.27,"c":57.52,"v":582949},{"d":"2017-02-08","o":57.38,"h":57.62,"l":57.05,"c":57.56,"v":458469},{"d":"2017-02-09","o":57.59,"h":57.81,"l":57.14,"c":57.68,"v":708042},{"d":"2017-02-10","o":57.73,"h":58.27,"l":57.5,"c":58.06,"v":481158},{"d":"2017-02-13","o":58.28,"h":59.25,"l":58.02,"c":59.02,"v":843559},{"d":"2017-02-14","o":58.91,"h":59.08,"l":58.39,"c":58.94,"v":775289},{"d":"2017-02-15","o":58.71,"h":59.17,"l":58.49,"c":59.09,"v":826594},{"d":"2017-02-16","o":59.28,"h":59.66,"l":58.88,"c":59.09,"v":712743},{"d":"2017-02-17","o":58.92,"h":59.6,"l":58.69,"c":59.59,"v":806971},{"d":"2017-02-21","o":59.68,"h":60.41,"l":59.59,"c":60.26,"v":1263601},{"d":"2017-02-22","o":60.04,"h":60.74,"l":59.87,"c":60.16,"v":839062},{"d":"2017-02-23","o":60.41,"h":60.52,"l":59.71,"c":59.96,"v":647130},{"d":"2017-02-24","o":59.53,"h":59.81,"l":58.41,"c":59.62,"v":489742},{"d":"2017-02-27","o":59.48,"h":59.71,"l":58.97,"c":59.19,"v":662869},{"d":"2017-02-28","o":59.08,"h":59.32,"l":58.29,"c":59.03,"v":625668},{"d":"2017-03-01","o":59.92,"h":60.47,"l":59.72,"c":59.94,"v":828229},{"d":"2017-03-02","o":59.5,"h":60.22,"l":59.5,"c":59.7,"v":615653},{"d":"2017-03-03","o":59.85,"h":60.05,"l":59.42,"c":59.85,"v":563326},{"d":"2017-03-06","o":59.22,"h":59.64,"l":58.83,"c":58.86,"v":848464},{"d":"2017-03-07","o":58.99,"h":59.06,"l":58.15,"c":58.34,"v":982960},{"d":"2017-03-08","o":58.31,"h":59.15,"l":58.23,"c":59.1,"v":953730},{"d":"2017-03-09","o":59.04,"h":59.28,"l":58.62,"c":58.67,"v":569254},{"d":"2017-03-10","o":59.22,"h":59.31,"l":58.57,"c":59,"v":618514},{"d":"2017-03-13","o":59.15,"h":59.9,"l":58.88,"c":59.69,"v":593578},{"d":"2017-03-14","o":59.47,"h":59.76,"l":59.03,"c":59.63,"v":721123},{"d":"2017-03-15","o":60.14,"h":60.75,"l":60.04,"c":60.5,"v":788371},{"d":"2017-03-16","o":60.66,"h":60.66,"l":59.89,"c":60.2,"v":1056748},{"d":"2017-03-17","o":60.47,"h":61.1,"l":60.18,"c":60.84,"v":1069830},{"d":"2017-03-20","o":60.76,"h":60.76,"l":60.11,"c":60.15,"v":600936},{"d":"2017-03-21","o":60.3,"h":60.48,"l":59.09,"c":59.15,"v":1069421},{"d":"2017-03-22","o":59.23,"h":59.64,"l":58.85,"c":59.6,"v":1427938},{"d":"2017-03-23","o":59.61,"h":60.16,"l":59.45,"c":60.06,"v":491991},{"d":"2017-03-24","o":60.04,"h":60.41,"l":59.43,"c":59.61,"v":892819},{"d":"2017-03-27","o":58.77,"h":60.07,"l":58.71,"c":59.99,"v":634458},{"d":"2017-03-28","o":60.06,"h":60.47,"l":59.7,"c":60.29,"v":1079232},{"d":"2017-03-29","o":60.25,"h":60.55,"l":59.99,"c":60.38,"v":1247453},{"d":"2017-03-30","o":60.49,"h":60.71,"l":60.14,"c":60.67,"v":1511742},{"d":"2017-03-31","o":60.7,"h":60.87,"l":60.51,"c":60.57,"v":1026088},{"d":"2017-04-03","o":60.75,"h":61.08,"l":60.07,"c":60.61,"v":1312657},{"d":"2017-04-04","o":60.61,"h":61.08,"l":60.34,"c":60.56,"v":914690},{"d":"2017-04-05","o":60.53,"h":61.7,"l":60.53,"c":60.91,"v":3035749},{"d":"2017-04-06","o":60.95,"h":61.14,"l":60.61,"c":61.13,"v":1284654},{"d":"2017-04-07","o":60.91,"h":61.49,"l":60.85,"c":61.19,"v":474821},{"d":"2017-04-10","o":61.19,"h":61.82,"l":61.1,"c":61.78,"v":597461},{"d":"2017-04-11","o":61.64,"h":61.9,"l":61.18,"c":61.7,"v":1490076},{"d":"2017-04-12","o":61.69,"h":61.69,"l":60.41,"c":60.65,"v":1405863},{"d":"2017-04-13","o":60.57,"h":60.83,"l":59.77,"c":59.8,"v":904061},{"d":"2017-04-17","o":60.3,"h":61.29,"l":60.3,"c":61.02,"v":2208133},{"d":"2017-04-18","o":60.7,"h":61.14,"l":60.39,"c":60.66,"v":2068937},{"d":"2017-04-19","o":60.91,"h":61.19,"l":60.79,"c":60.87,"v":1040192},{"d":"2017-04-20","o":61.24,"h":61.69,"l":60.88,"c":61.39,"v":2095100},{"d":"2017-04-21","o":61.52,"h":61.6,"l":61.03,"c":61.18,"v":2259846},{"d":"2017-04-24","o":61.79,"h":62.05,"l":61.29,"c":61.95,"v":1621096},{"d":"2017-04-25","o":62.22,"h":62.72,"l":62.1,"c":62.41,"v":1553031},{"d":"2017-04-26","o":62.41,"h":62.54,"l":60.96,"c":61.07,"v":2240428},{"d":"2017-04-27","o":61.32,"h":61.42,"l":60.26,"c":60.51,"v":1507246},{"d":"2017-04-28","o":60.44,"h":60.76,"l":59.91,"c":60.42,"v":1365596},{"d":"2017-05-01","o":60.52,"h":60.93,"l":59.8,"c":59.93,"v":1200646},{"d":"2017-05-02","o":60.04,"h":60.16,"l":59.44,"c":59.79,"v":2094078},{"d":"2017-05-03","o":59.51,"h":59.93,"l":59.37,"c":59.48,"v":1353332},{"d":"2017-05-04","o":59.56,"h":59.82,"l":58.99,"c":59.54,"v":1066150},{"d":"2017-05-05","o":59.69,"h":60.6,"l":59.58,"c":60.4,"v":1517466},{"d":"2017-05-08","o":60.27,"h":60.4,"l":59.82,"c":60.2,"v":1408929},{"d":"2017-05-09","o":60.23,"h":60.98,"l":60.11,"c":60.25,"v":1434684},{"d":"2017-05-10","o":60.29,"h":60.85,"l":60.23,"c":60.65,"v":1116637},{"d":"2017-05-11","o":60.53,"h":60.66,"l":59.56,"c":59.76,"v":1739035},{"d":"2017-05-12","o":59.83,"h":59.89,"l":59.43,"c":59.56,"v":1777667},{"d":"2017-05-15","o":60.35,"h":64.05,"l":60.27,"c":62.93,"v":7127300},{"d":"2017-05-16","o":63.02,"h":64.31,"l":63.01,"c":63.31,"v":1970100},{"d":"2017-05-17","o":63.31,"h":63.7,"l":62.34,"c":63.4,"v":2160300},{"d":"2017-05-18","o":63.08,"h":64.25,"l":62.7,"c":64.12,"v":2212800},{"d":"2017-05-19","o":64.01,"h":65.14,"l":63.8,"c":65.01,"v":1496200},{"d":"2017-05-22","o":65.16,"h":65.48,"l":63.47,"c":63.49,"v":1873000},{"d":"2017-05-23","o":63.64,"h":64.78,"l":63.55,"c":64.66,"v":1716600},{"d":"2017-05-24","o":64.54,"h":66.55,"l":64.54,"c":66.33,"v":1633800},{"d":"2017-05-25","o":66.45,"h":67.51,"l":66.28,"c":66.67,"v":1179800},{"d":"2017-05-26","o":66.58,"h":66.83,"l":65.97,"c":66.47,"v":703300},{"d":"2017-05-30","o":66.24,"h":66.71,"l":66.12,"c":66.49,"v":1031500},{"d":"2017-05-31","o":66.72,"h":66.79,"l":65.84,"c":66.54,"v":1635000},{"d":"2017-06-01","o":66.89,"h":67.23,"l":66.62,"c":67.22,"v":905800},{"d":"2017-06-02","o":67.22,"h":67.9,"l":67.11,"c":67.45,"v":676200},{"d":"2017-06-05","o":67.2,"h":67.42,"l":66.77,"c":66.85,"v":543200},{"d":"2017-06-06","o":66.66,"h":66.92,"l":66.05,"c":66.46,"v":639300},{"d":"2017-06-07","o":66.71,"h":66.81,"l":65.97,"c":66.65,"v":691100},{"d":"2017-06-08","o":66.6,"h":66.88,"l":65.98,"c":66.8,"v":447900},{"d":"2017-06-09","o":66.9,"h":67.63,"l":66.81,"c":67.21,"v":489000},{"d":"2017-06-12","o":67.04,"h":67.42,"l":66.21,"c":66.21,"v":1375800},{"d":"2017-06-13","o":66.47,"h":66.78,"l":66.08,"c":66.69,"v":538700},{"d":"2017-06-14","o":66.71,"h":66.71,"l":65.97,"c":66.66,"v":618000},{"d":"2017-06-15","o":66.25,"h":66.67,"l":65.54,"c":65.91,"v":1080700},{"d":"2017-06-16","o":65.8,"h":66.72,"l":65.6,"c":66.43,"v":2394100},{"d":"2017-06-19","o":66.48,"h":67.37,"l":66.41,"c":67,"v":664000},{"d":"2017-06-20","o":66.75,"h":67.3,"l":66.26,"c":67.11,"v":720600},{"d":"2017-06-21","o":66.96,"h":67.03,"l":66.48,"c":66.85,"v":484300},{"d":"2017-06-22","o":66.88,"h":67.17,"l":66.48,"c":66.66,"v":474300},{"d":"2017-06-23","o":66.54,"h":67.51,"l":66.34,"c":67.25,"v":746400},{"d":"2017-06-26","o":67.32,"h":67.81,"l":67,"c":67.01,"v":489700},{"d":"2017-06-27","o":67.2,"h":67.2,"l":66.64,"c":66.74,"v":631800},{"d":"2017-06-28","o":67.26,"h":67.29,"l":66.44,"c":66.51,"v":1403700},{"d":"2017-06-29","o":66.66,"h":66.93,"l":65.48,"c":65.95,"v":705500},{"d":"2017-06-30","o":66.15,"h":66.18,"l":65.64,"c":65.91,"v":1008000},{"d":"2017-07-03","o":66.12,"h":66.8,"l":65.96,"c":66.28,"v":276100},{"d":"2017-07-05","o":66.24,"h":66.67,"l":65.69,"c":65.94,"v":1047700},{"d":"2017-07-06","o":65.82,"h":66.13,"l":65.17,"c":65.5,"v":925800},{"d":"2017-07-07","o":65.53,"h":66.38,"l":65.35,"c":65.71,"v":533800},{"d":"2017-07-10","o":65.48,"h":65.93,"l":65.18,"c":65.74,"v":570900},{"d":"2017-07-11","o":65.88,"h":66.64,"l":65.52,"c":65.87,"v":1042800},{"d":"2017-07-12","o":66.2,"h":67,"l":65.86,"c":66.07,"v":702400},{"d":"2017-07-13","o":66.07,"h":66.24,"l":65.41,"c":65.55,"v":945200},{"d":"2017-07-14","o":65.86,"h":66.03,"l":65.59,"c":65.61,"v":530600},{"d":"2017-07-17","o":65.84,"h":65.96,"l":65.53,"c":65.59,"v":664300},{"d":"2017-07-18","o":65.52,"h":66.86,"l":65.19,"c":66.39,"v":833300},{"d":"2017-07-19","o":66.38,"h":67,"l":66.38,"c":66.88,"v":653800},{"d":"2017-07-20","o":66.82,"h":66.91,"l":66.49,"c":66.6,"v":431600},{"d":"2017-07-21","o":66.53,"h":66.94,"l":66.23,"c":66.67,"v":353800},{"d":"2017-07-24","o":66.65,"h":66.72,"l":66.07,"c":66.49,"v":432700},{"d":"2017-07-25","o":66.9,"h":67.33,"l":66.65,"c":67.01,"v":473300},{"d":"2017-07-26","o":67.02,"h":67.06,"l":66.36,"c":66.58,"v":287700},{"d":"2017-07-27","o":66.65,"h":66.67,"l":65.58,"c":66.03,"v":744400},{"d":"2017-07-28","o":65.9,"h":66.12,"l":64.79,"c":65.46,"v":751400},{"d":"2017-07-31","o":65.71,"h":65.76,"l":64.62,"c":64.97,"v":896200},{"d":"2017-08-01","o":65.17,"h":65.76,"l":64.56,"c":64.82,"v":1076000},{"d":"2017-08-02","o":65.91,"h":65.91,"l":62.83,"c":63.41,"v":1344800},{"d":"2017-08-03","o":63.54,"h":63.56,"l":61.98,"c":62.77,"v":1121600},{"d":"2017-08-04","o":63.07,"h":63.66,"l":62.97,"c":63.48,"v":693000},{"d":"2017-08-07","o":63.52,"h":63.84,"l":63.28,"c":63.41,"v":731500},{"d":"2017-08-08","o":63.17,"h":63.45,"l":62.17,"c":62.29,"v":621400},{"d":"2017-08-09","o":62.07,"h":62.43,"l":61.21,"c":61.36,"v":826700},{"d":"2017-08-10","o":60.95,"h":61.37,"l":60.82,"c":61.07,"v":935300},{"d":"2017-08-11","o":60.89,"h":61.25,"l":59.8,"c":60.82,"v":1331000},{"d":"2017-08-14","o":61.25,"h":61.42,"l":60.98,"c":61.2,"v":593700},{"d":"2017-08-15","o":61.14,"h":61.91,"l":60.5,"c":61.15,"v":643200},{"d":"2017-08-16","o":61.25,"h":62.04,"l":61.25,"c":61.56,"v":735700},{"d":"2017-08-17","o":61.48,"h":61.79,"l":60.79,"c":60.83,"v":468300},{"d":"2017-08-18","o":60.84,"h":61.36,"l":60.54,"c":60.98,"v":632100},{"d":"2017-08-21","o":60.89,"h":61.06,"l":60.62,"c":60.89,"v":362100},{"d":"2017-08-22","o":61.19,"h":61.63,"l":61.07,"c":61.46,"v":298700},{"d":"2017-08-23","o":61.02,"h":61.81,"l":61.02,"c":61.6,"v":522300},{"d":"2017-08-24","o":61.7,"h":61.89,"l":61.3,"c":61.32,"v":590600},{"d":"2017-08-25","o":61.55,"h":61.66,"l":61.18,"c":61.47,"v":592300},{"d":"2017-08-28","o":61.47,"h":61.63,"l":61.14,"c":61.26,"v":427900},{"d":"2017-08-29","o":60.85,"h":61.14,"l":60.71,"c":60.88,"v":326100},{"d":"2017-08-30","o":60.66,"h":60.82,"l":60.28,"c":60.79,"v":848200},{"d":"2017-08-31","o":61.06,"h":62.13,"l":60.91,"c":62.05,"v":626900},{"d":"2017-09-01","o":62.23,"h":62.33,"l":61.62,"c":62.3,"v":667800},{"d":"2017-09-05","o":62.03,"h":62.27,"l":61.36,"c":61.41,"v":498600},{"d":"2017-09-06","o":61.63,"h":61.63,"l":60.98,"c":61.35,"v":470300},{"d":"2017-09-07","o":61.4,"h":61.57,"l":60.93,"c":61.32,"v":460500},{"d":"2017-09-08","o":61.26,"h":61.88,"l":61.08,"c":61.67,"v":573000},{"d":"2017-09-11","o":62.06,"h":63.58,"l":61.74,"c":63.57,"v":797800},{"d":"2017-09-12","o":63.69,"h":64.22,"l":63.49,"c":63.66,"v":463700},{"d":"2017-09-13","o":63.65,"h":64.05,"l":63.14,"c":63.65,"v":623000},{"d":"2017-09-14","o":63.53,"h":63.88,"l":63.45,"c":63.54,"v":554300},{"d":"2017-09-15","o":63.51,"h":64.08,"l":63.47,"c":64.02,"v":656000},{"d":"2017-09-18","o":64.02,"h":64.74,"l":63.86,"c":64.74,"v":397900},{"d":"2017-09-19","o":64.79,"h":64.82,"l":63.98,"c":64.18,"v":459700},{"d":"2017-09-20","o":64.4,"h":64.48,"l":63.92,"c":64.02,"v":274100},{"d":"2017-09-21","o":64.22,"h":64.58,"l":63.91,"c":64.22,"v":1069900},{"d":"2017-09-22","o":64.1,"h":64.76,"l":64.08,"c":64.17,"v":231500},{"d":"2017-09-25","o":64.24,"h":64.5,"l":64.14,"c":64.26,"v":244700},{"d":"2017-09-26","o":64.71,"h":65.21,"l":64.33,"c":65.01,"v":551300},{"d":"2017-09-27","o":65.21,"h":65.47,"l":65.04,"c":65.39,"v":435300},{"d":"2017-09-28","o":65.32,"h":66.02,"l":65.15,"c":65.6,"v":536700},{"d":"2017-09-29","o":65.61,"h":65.99,"l":65.19,"c":65.39,"v":463500},{"d":"2017-10-02","o":65.41,"h":65.83,"l":65.41,"c":65.7,"v":759700},{"d":"2017-10-03","o":65.94,"h":67.08,"l":65.84,"c":67.05,"v":827100},{"d":"2017-10-04","o":67.15,"h":67.56,"l":66.82,"c":67,"v":433900},{"d":"2017-10-05","o":67.2,"h":67.55,"l":66.95,"c":67,"v":473100},{"d":"2017-10-06","o":66.72,"h":67.3,"l":66,"c":66.83,"v":596100},{"d":"2017-10-09","o":66.99,"h":67.1,"l":66.46,"c":66.46,"v":277700},{"d":"2017-10-10","o":66.62,"h":66.62,"l":66,"c":66.15,"v":322300},{"d":"2017-10-11","o":66.2,"h":66.24,"l":65.76,"c":65.98,"v":449900},{"d":"2017-10-12","o":65.85,"h":66.18,"l":65.72,"c":65.92,"v":374700},{"d":"2017-10-13","o":66.15,"h":66.95,"l":65.85,"c":66.46,"v":500900},{"d":"2017-10-16","o":66.54,"h":67.25,"l":66.47,"c":66.96,"v":665600},{"d":"2017-10-17","o":66.84,"h":66.99,"l":66.56,"c":66.6,"v":301600},{"d":"2017-10-18","o":66.76,"h":66.86,"l":66.15,"c":66.2,"v":284700},{"d":"2017-10-19","o":65.93,"h":66.35,"l":65.59,"c":66.19,"v":230100},{"d":"2017-10-20","o":66.56,"h":66.99,"l":66.5,"c":66.73,"v":318000},{"d":"2017-10-23","o":66.78,"h":67.19,"l":66.45,"c":66.85,"v":240600},{"d":"2017-10-24","o":66.9,"h":67.86,"l":66.9,"c":67.65,"v":404700},{"d":"2017-10-25","o":67.43,"h":68,"l":67.19,"c":67.68,"v":355500},{"d":"2017-10-26","o":67.99,"h":68.64,"l":67.54,"c":68.4,"v":343700},{"d":"2017-10-27","o":68.35,"h":68.72,"l":67.47,"c":68.19,"v":311700},{"d":"2017-10-30","o":68.02,"h":68.08,"l":67.33,"c":67.57,"v":359600},{"d":"2017-10-31","o":67.74,"h":68.4,"l":67.68,"c":67.98,"v":439200},{"d":"2017-11-01","o":68.45,"h":69.33,"l":68.19,"c":68.68,"v":781800},{"d":"2017-11-02","o":68.54,"h":68.82,"l":68.21,"c":68.73,"v":583100},{"d":"2017-11-03","o":68.58,"h":68.9,"l":68.04,"c":68.66,"v":519400},{"d":"2017-11-06","o":68.43,"h":68.99,"l":68.26,"c":68.39,"v":988300},{"d":"2017-11-07","o":69.21,"h":69.21,"l":65.72,"c":66.16,"v":1040200},{"d":"2017-11-08","o":66.43,"h":66.66,"l":65.1,"c":65.23,"v":1232200},{"d":"2017-11-09","o":64.67,"h":65.17,"l":64.13,"c":65.08,"v":717800},{"d":"2017-11-10","o":64.95,"h":66.08,"l":64.83,"c":66.01,"v":638000},{"d":"2017-11-13","o":65.69,"h":67.16,"l":65.61,"c":67.1,"v":628600},{"d":"2017-11-14","o":66.82,"h":66.94,"l":66.21,"c":66.67,"v":557100},{"d":"2017-11-15","o":66.23,"h":67.2,"l":65.38,"c":67.16,"v":1082600},{"d":"2017-11-16","o":67.2,"h":70.89,"l":67.2,"c":70.75,"v":1363400},{"d":"2017-11-17","o":70.61,"h":70.88,"l":70.18,"c":70.76,"v":748500},{"d":"2017-11-20","o":70.63,"h":71.02,"l":69.91,"c":70.16,"v":799900},{"d":"2017-11-21","o":70.25,"h":70.45,"l":69.61,"c":70.27,"v":717000},{"d":"2017-11-22","o":70.33,"h":70.37,"l":69.61,"c":70.16,"v":517900},{"d":"2017-11-24","o":70.35,"h":71.03,"l":70.08,"c":70.81,"v":147600},{"d":"2017-11-27","o":70.7,"h":71.22,"l":70.26,"c":70.37,"v":353800},{"d":"2017-11-28","o":70.33,"h":71.13,"l":69.69,"c":71.13,"v":1390900},{"d":"2017-11-29","o":71.25,"h":73.72,"l":70.47,"c":73.71,"v":1101500},{"d":"2017-11-30","o":73.58,"h":74.75,"l":73.29,"c":73.98,"v":1150400},{"d":"2017-12-01","o":74.26,"h":74.44,"l":72.49,"c":73.5,"v":1326000},{"d":"2017-12-04","o":73.94,"h":74.58,"l":73.21,"c":73.3,"v":974900},{"d":"2017-12-05","o":73.27,"h":73.27,"l":71.44,"c":71.59,"v":922900},{"d":"2017-12-06","o":71.16,"h":71.16,"l":69.88,"c":70.4,"v":1049300},{"d":"2017-12-07","o":70.55,"h":70.79,"l":69.9,"c":70.56,"v":661400},{"d":"2017-12-08","o":70.7,"h":70.7,"l":70.02,"c":70.14,"v":429200},{"d":"2017-12-11","o":70.41,"h":71.53,"l":70.28,"c":70.72,"v":544600},{"d":"2017-12-12","o":70.95,"h":71.17,"l":70.79,"c":71.03,"v":385000},{"d":"2017-12-13","o":71.02,"h":71.34,"l":70.66,"c":71,"v":544500},{"d":"2017-12-14","o":70.99,"h":71.2,"l":69.93,"c":70.06,"v":419100},{"d":"2017-12-15","o":70.3,"h":71.13,"l":70.25,"c":70.53,"v":1066900},{"d":"2017-12-18","o":70.85,"h":71.28,"l":70.69,"c":71.04,"v":762900},{"d":"2017-12-19","o":71.23,"h":71.25,"l":70.33,"c":70.72,"v":572500},{"d":"2017-12-20","o":70.89,"h":71.16,"l":70.32,"c":70.87,"v":394000},{"d":"2017-12-21","o":70.94,"h":71.43,"l":70.84,"c":71.39,"v":321100},{"d":"2017-12-22","o":71.37,"h":71.81,"l":71.15,"c":71.47,"v":203000},{"d":"2017-12-26","o":71.35,"h":71.62,"l":71.14,"c":71.29,"v":160600},{"d":"2017-12-27","o":71.39,"h":71.66,"l":71.07,"c":71.33,"v":154600},{"d":"2017-12-28","o":71.49,"h":71.61,"l":71.13,"c":71.49,"v":226500},{"d":"2017-12-29","o":71.9,"h":71.9,"l":71.13,"c":71.2,"v":350800},{"d":"2018-01-02","o":71.36,"h":73.25,"l":71.08,"c":73.13,"v":588500},{"d":"2018-01-03","o":73.16,"h":73.98,"l":72.83,"c":73.59,"v":558200},{"d":"2018-01-04","o":73.86,"h":74.81,"l":73.65,"c":73.69,"v":689700},{"d":"2018-01-05","o":73.97,"h":74.14,"l":73.76,"c":74.08,"v":351200},{"d":"2018-01-08","o":74.11,"h":74.14,"l":72.93,"c":73.38,"v":410900},{"d":"2018-01-09","o":73.42,"h":73.51,"l":72.55,"c":72.79,"v":572700},{"d":"2018-01-10","o":72.51,"h":72.64,"l":71.91,"c":72.3,"v":489500},{"d":"2018-01-11","o":72.54,"h":73.75,"l":72.09,"c":73.74,"v":482300},{"d":"2018-01-12","o":73.98,"h":74.22,"l":73.31,"c":74.12,"v":367800},{"d":"2018-01-16","o":73.46,"h":74.19,"l":72.41,"c":72.55,"v":581000},{"d":"2018-01-17","o":72.75,"h":72.91,"l":71.8,"c":72.55,"v":558900},{"d":"2018-01-18","o":72.35,"h":73.25,"l":71.92,"c":72.97,"v":986400},{"d":"2018-01-19","o":73.17,"h":74.62,"l":72.51,"c":74.33,"v":1130800},{"d":"2018-01-22","o":74.37,"h":74.37,"l":72.97,"c":73.85,"v":1254400},{"d":"2018-01-23","o":73.77,"h":75.15,"l":73.18,"c":73.96,"v":1278100},{"d":"2018-01-24","o":74.07,"h":75.75,"l":73.86,"c":74.45,"v":1042300},{"d":"2018-01-25","o":74.92,"h":75.93,"l":74.41,"c":75.71,"v":858700},{"d":"2018-01-26","o":75.92,"h":76.4,"l":72.39,"c":72.43,"v":1654300},{"d":"2018-01-29","o":71.94,"h":73.44,"l":71.3,"c":72.39,"v":1522700},{"d":"2018-01-30","o":69.13,"h":75.43,"l":66.27,"c":72.68,"v":3475700},{"d":"2018-01-31","o":71.98,"h":73.02,"l":71.65,"c":72.59,"v":1857700},{"d":"2018-02-01","o":72.56,"h":73.16,"l":70.05,"c":70.59,"v":1469000},{"d":"2018-02-02","o":70.04,"h":74.84,"l":68.71,"c":73.87,"v":3886000},{"d":"2018-02-05","o":73.54,"h":77.16,"l":72.35,"c":72.74,"v":2584700},{"d":"2018-02-06","o":71.97,"h":74.31,"l":70.54,"c":73.73,"v":3941100},{"d":"2018-02-07","o":70.5,"h":74.35,"l":70.34,"c":72.66,"v":3638000},{"d":"2018-02-08","o":72.84,"h":73.27,"l":70.44,"c":70.46,"v":1459800},{"d":"2018-02-09","o":71,"h":71.77,"l":67.78,"c":69.77,"v":1966700},{"d":"2018-02-12","o":70,"h":70.8,"l":69.08,"c":70.24,"v":878800},{"d":"2018-02-13","o":70.13,"h":70.54,"l":68.66,"c":70.41,"v":1210200},{"d":"2018-02-14","o":69.99,"h":72.35,"l":69.99,"c":71.78,"v":1746600},{"d":"2018-02-15","o":72.32,"h":73.62,"l":71.31,"c":73.14,"v":1659100},{"d":"2018-02-16","o":72.81,"h":73.51,"l":72.02,"c":72.24,"v":1279400},{"d":"2018-02-20","o":71.93,"h":72.5,"l":70.78,"c":70.98,"v":858600},{"d":"2018-02-21","o":70.96,"h":71.74,"l":70.65,"c":70.66,"v":599600},{"d":"2018-02-22","o":70.68,"h":71.24,"l":70.04,"c":70.35,"v":667400},{"d":"2018-02-23","o":70.52,"h":71.59,"l":70.35,"c":71.42,"v":567500},{"d":"2018-02-26","o":71.64,"h":71.64,"l":70.53,"c":71.46,"v":510700},{"d":"2018-02-27","o":71.44,"h":72.77,"l":71.26,"c":72.32,"v":682100},{"d":"2018-02-28","o":72.2,"h":72.34,"l":70.82,"c":70.82,"v":689700},{"d":"2018-03-01","o":70.78,"h":71.11,"l":69.52,"c":70.1,"v":662500},{"d":"2018-03-02","o":69.53,"h":70.14,"l":68.98,"c":69.85,"v":590600},{"d":"2018-03-05","o":69.52,"h":72.51,"l":69.52,"c":72.17,"v":693900},{"d":"2018-03-06","o":72.51,"h":72.84,"l":71.56,"c":72.2,"v":1902000},{"d":"2018-03-07","o":71.94,"h":73.59,"l":71.85,"c":72.27,"v":841800},{"d":"2018-03-08","o":72.61,"h":72.61,"l":70.94,"c":72.08,"v":554500},{"d":"2018-03-09","o":72.58,"h":73.22,"l":71.83,"c":72.62,"v":720700},{"d":"2018-03-12","o":72.84,"h":73.56,"l":72.63,"c":72.72,"v":659000},{"d":"2018-03-13","o":73.32,"h":73.32,"l":71.37,"c":71.68,"v":864900},{"d":"2018-03-14","o":72.05,"h":72.05,"l":70.99,"c":71.17,"v":543100},{"d":"2018-03-15","o":71.33,"h":72.4,"l":70.48,"c":72.22,"v":759400},{"d":"2018-03-16","o":72.21,"h":76.99,"l":71.91,"c":74.73,"v":3783900},{"d":"2018-03-19","o":74.16,"h":74.16,"l":71.99,"c":72.79,"v":1330800},{"d":"2018-03-20","o":73.18,"h":74.29,"l":70.83,"c":71.82,"v":2016100},{"d":"2018-03-21","o":71.64,"h":71.87,"l":69.82,"c":70.09,"v":1371900},{"d":"2018-03-22","o":69.58,"h":69.9,"l":68.07,"c":68.18,"v":1580900},{"d":"2018-03-23","o":69.48,"h":69.88,"l":67.49,"c":67.96,"v":1302500},{"d":"2018-03-26","o":70.02,"h":70.17,"l":68.57,"c":69.59,"v":1035300},{"d":"2018-03-27","o":69.93,"h":69.98,"l":68.71,"c":69,"v":695500},{"d":"2018-03-28","o":69.35,"h":70.16,"l":68.73,"c":69.07,"v":898400},{"d":"2018-03-29","o":69.22,"h":70.18,"l":68.48,"c":69.79,"v":626300},{"d":"2018-04-02","o":69.6,"h":69.8,"l":67.82,"c":68.39,"v":536300},{"d":"2018-04-03","o":68.6,"h":68.9,"l":67.82,"c":68.72,"v":608600},{"d":"2018-04-04","o":67.83,"h":69.34,"l":67.51,"c":69.22,"v":493800},{"d":"2018-04-05","o":69.78,"h":70.82,"l":69.62,"c":70.56,"v":483700},{"d":"2018-04-06","o":70.02,"h":70.26,"l":68.33,"c":68.6,"v":598300},{"d":"2018-04-09","o":69.06,"h":69.77,"l":68.55,"c":69.11,"v":789900},{"d":"2018-04-10","o":70.01,"h":70.54,"l":69.44,"c":69.58,"v":628600},{"d":"2018-04-11","o":69.09,"h":69.71,"l":68.71,"c":69.49,"v":496100},{"d":"2018-04-12","o":69.9,"h":70.16,"l":69.15,"c":69.51,"v":395500},{"d":"2018-04-13","o":69.82,"h":70.14,"l":69.22,"c":69.54,"v":371900},{"d":"2018-04-16","o":69.8,"h":70.69,"l":69.23,"c":70.34,"v":801400},{"d":"2018-04-17","o":70.71,"h":71.11,"l":70.23,"c":70.69,"v":674700},{"d":"2018-04-18","o":71.03,"h":71.78,"l":70.58,"c":70.83,"v":490300},{"d":"2018-04-19","o":70.7,"h":70.81,"l":69.95,"c":70.39,"v":361200},{"d":"2018-04-20","o":70.53,"h":70.53,"l":69.6,"c":69.68,"v":600900},{"d":"2018-04-23","o":69.67,"h":70.09,"l":69.25,"c":69.72,"v":477800},{"d":"2018-04-24","o":69.98,"h":70.41,"l":67.66,"c":68.46,"v":2122300},{"d":"2018-04-25","o":68.68,"h":69.36,"l":68.23,"c":69.14,"v":662800},{"d":"2018-04-26","o":69.28,"h":69.31,"l":68.4,"c":68.64,"v":522600},{"d":"2018-04-27","o":68.82,"h":68.82,"l":68.1,"c":68.3,"v":553600},{"d":"2018-04-30","o":68.24,"h":68.46,"l":66.14,"c":66.18,"v":1264200},{"d":"2018-05-01","o":66.07,"h":66.3,"l":64.81,"c":66.19,"v":1263900},{"d":"2018-05-02","o":68.26,"h":72.72,"l":68.26,"c":71.3,"v":1911600},{"d":"2018-05-03","o":71.65,"h":71.93,"l":70.57,"c":71.48,"v":744300},{"d":"2018-05-04","o":71.34,"h":73.42,"l":70.28,"c":73.2,"v":1115900},{"d":"2018-05-07","o":73.65,"h":74.21,"l":72.97,"c":73.32,"v":854000},{"d":"2018-05-08","o":73.03,"h":73.63,"l":72.97,"c":73.28,"v":553700},{"d":"2018-05-09","o":73.7,"h":74.31,"l":73.17,"c":74.17,"v":446800},{"d":"2018-05-10","o":74.35,"h":74.77,"l":73.96,"c":74.66,"v":441600},{"d":"2018-05-11","o":74.83,"h":75.43,"l":74.31,"c":74.38,"v":418700},{"d":"2018-05-14","o":74.32,"h":74.96,"l":74.19,"c":74.7,"v":435900},{"d":"2018-05-15","o":74.52,"h":75.58,"l":74.01,"c":75.47,"v":888100},{"d":"2018-05-16","o":75.54,"h":77.12,"l":75.25,"c":76.51,"v":947700},{"d":"2018-05-17","o":76.81,"h":77.92,"l":76.62,"c":77.25,"v":694900},{"d":"2018-05-18","o":77.24,"h":78.3,"l":77.03,"c":77.75,"v":629800},{"d":"2018-05-21","o":78.26,"h":78.53,"l":77.97,"c":78.23,"v":273300},{"d":"2018-05-22","o":78.57,"h":79.68,"l":78.16,"c":78.41,"v":546000},{"d":"2018-05-23","o":78.05,"h":78.4,"l":77.42,"c":77.75,"v":584700},{"d":"2018-05-24","o":77.76,"h":77.97,"l":77.23,"c":77.87,"v":1590000},{"d":"2018-05-25","o":77.47,"h":79.18,"l":77.43,"c":79.02,"v":723600},{"d":"2018-05-29","o":78.64,"h":78.97,"l":77.54,"c":77.9,"v":544100},{"d":"2018-05-30","o":78.2,"h":78.51,"l":77.81,"c":78.35,"v":396200},{"d":"2018-05-31","o":78.37,"h":78.64,"l":77.18,"c":77.72,"v":361400},{"d":"2018-06-01","o":78.12,"h":78.46,"l":77.73,"c":78.18,"v":367500},{"d":"2018-06-04","o":78.86,"h":79.14,"l":78,"c":79,"v":408300},{"d":"2018-06-05","o":79.01,"h":80.03,"l":79.01,"c":80,"v":412400},{"d":"2018-06-06","o":79.78,"h":80.14,"l":78.85,"c":80,"v":535800},{"d":"2018-06-07","o":80.12,"h":80.84,"l":79.42,"c":79.61,"v":412300},{"d":"2018-06-08","o":79.62,"h":80.26,"l":78.97,"c":80.01,"v":335300},{"d":"2018-06-11","o":80.12,"h":80.41,"l":79.35,"c":79.61,"v":443000},{"d":"2018-06-12","o":79.71,"h":80.36,"l":79.41,"c":79.49,"v":405600},{"d":"2018-06-13","o":79.62,"h":79.99,"l":78.74,"c":79.04,"v":606000},{"d":"2018-06-14","o":79.22,"h":79.67,"l":78.61,"c":79.08,"v":348900},{"d":"2018-06-15","o":79.07,"h":79.08,"l":78.16,"c":78.23,"v":768400},{"d":"2018-06-18","o":77.82,"h":78.78,"l":77.64,"c":78.35,"v":818500},{"d":"2018-06-19","o":77.81,"h":78.82,"l":77.44,"c":78.42,"v":711800},{"d":"2018-06-20","o":78.62,"h":78.67,"l":77.99,"c":78.3,"v":272300},{"d":"2018-06-21","o":78.33,"h":78.79,"l":77.33,"c":77.64,"v":441400},{"d":"2018-06-22","o":78.09,"h":78.69,"l":77.87,"c":78.51,"v":463600},{"d":"2018-06-25","o":78.15,"h":78.54,"l":77.21,"c":77.49,"v":463500},{"d":"2018-06-26","o":77.67,"h":78.01,"l":77.38,"c":77.97,"v":404500},{"d":"2018-06-27","o":77.98,"h":78.7,"l":76.98,"c":77.03,"v":641600},{"d":"2018-06-28","o":77.08,"h":78.17,"l":76.54,"c":78.08,"v":393000},{"d":"2018-06-29","o":78.36,"h":78.99,"l":78.17,"c":78.18,"v":553900},{"d":"2018-07-02","o":78.12,"h":78.42,"l":77.41,"c":78.25,"v":439700},{"d":"2018-07-03","o":78.3,"h":78.72,"l":77.57,"c":77.93,"v":187900},{"d":"2018-07-05","o":78.17,"h":78.66,"l":77.69,"c":78.58,"v":293800},{"d":"2018-07-06","o":78.56,"h":78.93,"l":78.29,"c":78.62,"v":335900},{"d":"2018-07-09","o":78.75,"h":79.94,"l":78.72,"c":79.7,"v":396300},{"d":"2018-07-10","o":79.74,"h":81.07,"l":79.7,"c":80.85,"v":691800},{"d":"2018-07-11","o":80.18,"h":80.63,"l":79.28,"c":80.36,"v":571000},{"d":"2018-07-12","o":80.27,"h":81.26,"l":79.83,"c":81.11,"v":487700},{"d":"2018-07-13","o":81.23,"h":81.4,"l":80.81,"c":81.18,"v":394500},{"d":"2018-07-16","o":81.63,"h":81.63,"l":79.45,"c":79.86,"v":508900},{"d":"2018-07-17","o":79.02,"h":81.03,"l":79.02,"c":80.91,"v":429200},{"d":"2018-07-18","o":81.11,"h":81.48,"l":80.44,"c":80.68,"v":326300},{"d":"2018-07-19","o":80.03,"h":81.41,"l":80.03,"c":81.26,"v":607600},{"d":"2018-07-20","o":81.2,"h":81.29,"l":80.48,"c":81.01,"v":240500},{"d":"2018-07-23","o":81.05,"h":82.85,"l":80.67,"c":82.45,"v":932900},{"d":"2018-07-24","o":82.94,"h":83.26,"l":81.86,"c":81.95,"v":1046400},{"d":"2018-07-25","o":81.89,"h":82.29,"l":81.03,"c":81.8,"v":1093100},{"d":"2018-07-26","o":81.79,"h":83,"l":81.79,"c":82.83,"v":666800},{"d":"2018-07-27","o":82.8,"h":83,"l":82.02,"c":82.61,"v":648600},{"d":"2018-07-30","o":82.68,"h":82.72,"l":81.71,"c":81.77,"v":593300},{"d":"2018-07-31","o":81.97,"h":82.45,"l":81.66,"c":82.11,"v":631100},{"d":"2018-08-01","o":83.01,"h":84.6,"l":81.43,"c":83.81,"v":1383600},{"d":"2018-08-02","o":84,"h":85.98,"l":83.7,"c":84.89,"v":626400},{"d":"2018-08-03","o":84,"h":85.63,"l":84,"c":84.94,"v":331900},{"d":"2018-08-06","o":84.86,"h":85.46,"l":83.89,"c":85.17,"v":374600},{"d":"2018-08-07","o":85.5,"h":86.25,"l":85.27,"c":85.72,"v":451700},{"d":"2018-08-08","o":85.65,"h":86.58,"l":85.38,"c":85.88,"v":474800},{"d":"2018-08-09","o":85.87,"h":86.63,"l":85.63,"c":86.11,"v":374400},{"d":"2018-08-10","o":85.67,"h":86.39,"l":85.06,"c":85.45,"v":491200},{"d":"2018-08-13","o":85.18,"h":85.84,"l":84.11,"c":84.37,"v":322700},{"d":"2018-08-14","o":84.55,"h":84.94,"l":84.41,"c":84.81,"v":277900},{"d":"2018-08-15","o":84.39,"h":84.39,"l":82.96,"c":83.81,"v":529400},{"d":"2018-08-16","o":84.37,"h":85.02,"l":83.96,"c":84.58,"v":269500},{"d":"2018-08-17","o":84.53,"h":85.16,"l":84.24,"c":84.82,"v":289800},{"d":"2018-08-20","o":85,"h":85.1,"l":84.31,"c":84.39,"v":385200},{"d":"2018-08-21","o":84.63,"h":85.71,"l":84.63,"c":85.46,"v":660600},{"d":"2018-08-22","o":85.43,"h":86.06,"l":85.05,"c":85.91,"v":323700},{"d":"2018-08-23","o":86.06,"h":86.14,"l":85.45,"c":85.57,"v":371500},{"d":"2018-08-24","o":85.17,"h":85.27,"l":84.65,"c":84.84,"v":1091400},{"d":"2018-08-27","o":84.89,"h":85.49,"l":84.73,"c":85.23,"v":422000},{"d":"2018-08-28","o":85.41,"h":85.83,"l":84.33,"c":84.6,"v":273200},{"d":"2018-08-29","o":84.6,"h":85.14,"l":83.93,"c":84.7,"v":398000},{"d":"2018-08-30","o":84.41,"h":84.41,"l":83.74,"c":83.91,"v":305000},{"d":"2018-08-31","o":83.79,"h":84.3,"l":83.21,"c":84.2,"v":664000},{"d":"2018-09-04","o":83.68,"h":84.2,"l":83.42,"c":83.83,"v":398500},{"d":"2018-09-05","o":83.63,"h":84.56,"l":83.63,"c":84.33,"v":358000},{"d":"2018-09-06","o":84.5,"h":84.82,"l":83.92,"c":84.42,"v":512900},{"d":"2018-09-07","o":84.07,"h":84.42,"l":83.51,"c":83.86,"v":374100},{"d":"2018-09-10","o":84.19,"h":84.5,"l":83.55,"c":83.55,"v":616000},{"d":"2018-09-11","o":83.41,"h":84.49,"l":83.17,"c":84.34,"v":509100},{"d":"2018-09-12","o":84.37,"h":84.45,"l":83.52,"c":83.83,"v":307700},{"d":"2018-09-13","o":84.17,"h":84.72,"l":84.03,"c":84.6,"v":351400},{"d":"2018-09-14","o":84.76,"h":85.17,"l":84.29,"c":84.6,"v":310900},{"d":"2018-09-17","o":84.61,"h":85.01,"l":83.77,"c":84.7,"v":461200},{"d":"2018-09-18","o":84.71,"h":85.08,"l":84.37,"c":84.79,"v":289500},{"d":"2018-09-19","o":84.85,"h":85.89,"l":84.85,"c":85.26,"v":245700},{"d":"2018-09-20","o":85.52,"h":86.33,"l":85.52,"c":86.1,"v":324000},{"d":"2018-09-21","o":86.31,"h":86.53,"l":85.65,"c":85.67,"v":445900},{"d":"2018-09-24","o":85.44,"h":85.68,"l":84.97,"c":85.31,"v":370600},{"d":"2018-09-25","o":85.61,"h":86.29,"l":85.05,"c":85.98,"v":507500},{"d":"2018-09-26","o":85.94,"h":85.94,"l":84.51,"c":84.55,"v":397700},{"d":"2018-09-27","o":84.58,"h":84.98,"l":83.95,"c":84.03,"v":293400},{"d":"2018-09-28","o":83.72,"h":84.25,"l":83.45,"c":83.86,"v":433200},{"d":"2018-10-01","o":84.39,"h":84.84,"l":83.98,"c":84.21,"v":339500},{"d":"2018-10-02","o":84.33,"h":84.65,"l":83.4,"c":83.47,"v":369000},{"d":"2018-10-03","o":83.69,"h":84.24,"l":83.29,"c":83.54,"v":407900},{"d":"2018-10-04","o":83.34,"h":83.5,"l":82.47,"c":83.01,"v":375800},{"d":"2018-10-05","o":83.04,"h":83.09,"l":81.98,"c":82.88,"v":362300},{"d":"2018-10-08","o":82.68,"h":83.25,"l":81.85,"c":82.36,"v":888500},{"d":"2018-10-09","o":81.78,"h":81.86,"l":79.49,"c":79.73,"v":1204300},{"d":"2018-10-10","o":79.49,"h":79.79,"l":77,"c":77.05,"v":942100},{"d":"2018-10-11","o":77,"h":77.18,"l":75.14,"c":75.23,"v":785500},{"d":"2018-10-12","o":75.9,"h":76.1,"l":74.09,"c":74.88,"v":566300},{"d":"2018-10-15","o":74.6,"h":75.09,"l":74.08,"c":74.69,"v":417900},{"d":"2018-10-16","o":75.03,"h":76.44,"l":74.58,"c":76.32,"v":273400},{"d":"2018-10-17","o":75.99,"h":76.19,"l":75.19,"c":75.65,"v":266900},{"d":"2018-10-18","o":75.51,"h":76.28,"l":74.6,"c":74.85,"v":562900},{"d":"2018-10-19","o":75.13,"h":75.38,"l":74.27,"c":74.66,"v":392700},{"d":"2018-10-22","o":74.92,"h":75.21,"l":74.34,"c":75.04,"v":525900},{"d":"2018-10-23","o":73.98,"h":75.08,"l":73.08,"c":74.74,"v":410400},{"d":"2018-10-24","o":74.65,"h":74.97,"l":72.49,"c":72.57,"v":542900},{"d":"2018-10-25","o":72.96,"h":75.07,"l":72.23,"c":74.08,"v":1193800},{"d":"2018-10-26","o":73.11,"h":74.83,"l":72.28,"c":73.71,"v":415300},{"d":"2018-10-29","o":74.71,"h":74.78,"l":71.4,"c":72.13,"v":887500},{"d":"2018-10-30","o":72.28,"h":73.68,"l":71.71,"c":73.58,"v":681200},{"d":"2018-10-31","o":74.29,"h":75.11,"l":73.86,"c":73.98,"v":377200},{"d":"2018-11-01","o":74.53,"h":75.88,"l":74,"c":75.49,"v":535300},{"d":"2018-11-02","o":75.92,"h":77.16,"l":75.64,"c":76.33,"v":501700},{"d":"2018-11-05","o":76.78,"h":77.46,"l":75.42,"c":77.06,"v":654600},{"d":"2018-11-06","o":76.87,"h":78.59,"l":76.86,"c":77.84,"v":823400},{"d":"2018-11-07","o":79.23,"h":84.52,"l":79.23,"c":83.97,"v":2377900},{"d":"2018-11-08","o":84.25,"h":84.81,"l":83.29,"c":83.83,"v":1262400},{"d":"2018-11-09","o":83.37,"h":84.11,"l":81.82,"c":83.63,"v":1421200},{"d":"2018-11-12","o":83.97,"h":83.97,"l":81.9,"c":82.24,"v":684700},{"d":"2018-11-13","o":82.44,"h":82.83,"l":81.24,"c":81.64,"v":343400},{"d":"2018-11-14","o":81.86,"h":82.01,"l":80.12,"c":80.86,"v":604200},{"d":"2018-11-15","o":80.53,"h":83.14,"l":80.39,"c":82.34,"v":1211200},{"d":"2018-11-16","o":81.94,"h":82.42,"l":80.8,"c":82.3,"v":1086100},{"d":"2018-11-19","o":81.84,"h":82.5,"l":80.2,"c":80.32,"v":614000},{"d":"2018-11-20","o":79.16,"h":80.82,"l":78.98,"c":80.51,"v":689000},{"d":"2018-11-21","o":80.84,"h":82.1,"l":80.75,"c":81.22,"v":392400},{"d":"2018-11-23","o":80.34,"h":82.21,"l":80.32,"c":81.66,"v":241900},{"d":"2018-11-26","o":82.1,"h":82.43,"l":81.43,"c":81.44,"v":397400},{"d":"2018-11-27","o":80.87,"h":80.87,"l":79.47,"c":80.42,"v":617900},{"d":"2018-11-28","o":80.91,"h":82.28,"l":79.75,"c":82.26,"v":373900},{"d":"2018-11-29","o":81.98,"h":82.8,"l":81.45,"c":82.66,"v":429800},{"d":"2018-11-30","o":81.98,"h":82.41,"l":81.5,"c":81.89,"v":557900},{"d":"2018-12-03","o":83.24,"h":83.4,"l":81.98,"c":82.79,"v":572700},{"d":"2018-12-04","o":82.78,"h":82.98,"l":80.91,"c":81.07,"v":558800},{"d":"2018-12-06","o":79.6,"h":79.83,"l":77.81,"c":79.03,"v":913300},{"d":"2018-12-07","o":79.22,"h":80.22,"l":75.76,"c":76.33,"v":861200},{"d":"2018-12-10","o":76.53,"h":76.72,"l":74.71,"c":75.27,"v":460200},{"d":"2018-12-11","o":76.11,"h":76.9,"l":75.29,"c":75.3,"v":477200},{"d":"2018-12-12","o":76.57,"h":77.3,"l":76.09,"c":76.14,"v":723700},{"d":"2018-12-13","o":76.31,"h":76.88,"l":74.37,"c":74.49,"v":1048400},{"d":"2018-12-14","o":73.75,"h":74.09,"l":72.68,"c":72.97,"v":1202400},{"d":"2018-12-17","o":72.89,"h":72.9,"l":70.23,"c":70.66,"v":880400},{"d":"2018-12-18","o":71.3,"h":71.66,"l":70.49,"c":71.03,"v":933800},{"d":"2018-12-19","o":71.31,"h":71.91,"l":69.76,"c":70.28,"v":537500},{"d":"2018-12-20","o":70.33,"h":70.39,"l":68.36,"c":68.7,"v":680200},{"d":"2018-12-21","o":68.86,"h":69.42,"l":66.72,"c":67.12,"v":943200},{"d":"2018-12-24","o":66.52,"h":66.75,"l":65.28,"c":65.28,"v":250800},{"d":"2018-12-26","o":65.45,"h":68.31,"l":64.94,"c":68.22,"v":322000},{"d":"2018-12-27","o":68.58,"h":70.77,"l":67.17,"c":70.68,"v":828200},{"d":"2018-12-28","o":70.98,"h":71.5,"l":69.62,"c":70.25,"v":742100},{"d":"2018-12-31","o":70.34,"h":71.16,"l":69.98,"c":70.96,"v":570300},{"d":"2019-01-02","o":70.05,"h":72.28,"l":69.23,"c":71.53,"v":725700},{"d":"2019-01-03","o":71.05,"h":71.2,"l":69.23,"c":69.3,"v":496300},{"d":"2019-01-04","o":70.43,"h":72.77,"l":70.4,"c":72.45,"v":1159000},{"d":"2019-01-07","o":72.31,"h":73.13,"l":71.86,"c":72.14,"v":512200},{"d":"2019-01-08","o":72.96,"h":73.09,"l":71.56,"c":72.88,"v":548500},{"d":"2019-01-09","o":72.89,"h":73.91,"l":72.89,"c":73.46,"v":354000},{"d":"2019-01-10","o":73.08,"h":74,"l":72.59,"c":73.89,"v":352000},{"d":"2019-01-11","o":73.5,"h":75.34,"l":73.41,"c":74.22,"v":468100},{"d":"2019-01-14","o":73.63,"h":75.27,"l":72.87,"c":74.54,"v":641500},{"d":"2019-01-15","o":74.11,"h":74.84,"l":73.49,"c":74.54,"v":589100},{"d":"2019-01-16","o":74.66,"h":76.28,"l":74.66,"c":76.04,"v":696900},{"d":"2019-01-17","o":75.9,"h":77.22,"l":75.62,"c":76.59,"v":800700},{"d":"2019-01-18","o":77.06,"h":78.59,"l":76.53,"c":78.21,"v":600800},{"d":"2019-01-22","o":77.67,"h":77.85,"l":76.39,"c":77.19,"v":380300},{"d":"2019-01-23","o":77.55,"h":78.59,"l":76.01,"c":76.61,"v":461600},{"d":"2019-01-24","o":76.42,"h":76.6,"l":74.99,"c":75.66,"v":1180200},{"d":"2019-01-25","o":76.54,"h":76.86,"l":75.73,"c":75.92,"v":729900},{"d":"2019-01-28","o":75.2,"h":76.4,"l":74.94,"c":76,"v":1202000},{"d":"2019-01-29","o":76.09,"h":76.68,"l":75.8,"c":76.1,"v":396600},{"d":"2019-01-30","o":76.47,"h":77.32,"l":75.97,"c":76.61,"v":492000},{"d":"2019-01-31","o":76.07,"h":76.69,"l":75.36,"c":75.9,"v":813800},{"d":"2019-02-01","o":75.86,"h":76.72,"l":75.39,"c":75.76,"v":1043200},{"d":"2019-02-04","o":75.82,"h":76.68,"l":74.74,"c":76.35,"v":1510900},{"d":"2019-02-05","o":76.65,"h":77.35,"l":76.42,"c":77.3,"v":1186100},{"d":"2019-02-06","o":75.99,"h":80.06,"l":75.64,"c":78.38,"v":1521200},{"d":"2019-02-07","o":77.77,"h":78.16,"l":76.67,"c":77.95,"v":1122200},{"d":"2019-02-08","o":77.41,"h":77.95,"l":76.91,"c":77.85,"v":456200},{"d":"2019-02-11","o":77.96,"h":78.59,"l":77.86,"c":78.4,"v":513600},{"d":"2019-02-12","o":79.13,"h":79.83,"l":78.67,"c":79.5,"v":433400},{"d":"2019-02-13","o":79.88,"h":80.3,"l":79.09,"c":79.49,"v":811200},{"d":"2019-02-14","o":78.95,"h":79.81,"l":78.83,"c":78.89,"v":533300},{"d":"2019-02-15","o":79.69,"h":79.88,"l":78.4,"c":78.66,"v":597600},{"d":"2019-02-19","o":78.39,"h":79.49,"l":77.94,"c":79.2,"v":1067600},{"d":"2019-02-20","o":79.29,"h":80.49,"l":78.83,"c":79.25,"v":874500},{"d":"2019-02-21","o":79.35,"h":79.61,"l":77.82,"c":78.06,"v":597500},{"d":"2019-02-22","o":78.48,"h":78.72,"l":77.78,"c":78.05,"v":1419900},{"d":"2019-02-25","o":78.42,"h":79.55,"l":78.2,"c":78.63,"v":1445300},{"d":"2019-02-26","o":78.48,"h":78.71,"l":77.7,"c":78.2,"v":1196400},{"d":"2019-02-27","o":77.96,"h":78.62,"l":77.77,"c":78.18,"v":848600},{"d":"2019-02-28","o":77.84,"h":77.85,"l":76.85,"c":77.38,"v":1034800},{"d":"2019-03-01","o":77.71,"h":78.92,"l":77.71,"c":78.57,"v":530700},{"d":"2019-03-04","o":78.75,"h":79.55,"l":77.75,"c":79.33,"v":964400},{"d":"2019-03-05","o":79.16,"h":79.47,"l":78.58,"c":78.61,"v":1155300},{"d":"2019-03-06","o":78.93,"h":79.02,"l":77.89,"c":78.1,"v":536600},{"d":"2019-03-07","o":77.91,"h":78.09,"l":76.76,"c":77.75,"v":485600},{"d":"2019-03-08","o":77.21,"h":77.97,"l":76.82,"c":77.43,"v":569200},{"d":"2019-03-11","o":77.81,"h":79.05,"l":77.61,"c":79.01,"v":242100},{"d":"2019-03-12","o":79.22,"h":79.52,"l":78.74,"c":78.75,"v":240000},{"d":"2019-03-13","o":78.91,"h":79.68,"l":78.47,"c":79.08,"v":245000},{"d":"2019-03-14","o":78.87,"h":79.01,"l":78.36,"c":78.77,"v":199300},{"d":"2019-03-15","o":79,"h":79.53,"l":78.01,"c":78.3,"v":583300},{"d":"2019-03-18","o":78.23,"h":79.17,"l":77.97,"c":79.03,"v":363600},{"d":"2019-03-19","o":79.37,"h":79.69,"l":77.76,"c":78.05,"v":280600},{"d":"2019-03-20","o":77.99,"h":78.67,"l":77.26,"c":77.94,"v":759100},{"d":"2019-03-21","o":77.79,"h":79.65,"l":77.79,"c":79.45,"v":236500},{"d":"2019-03-22","o":78.9,"h":78.9,"l":76.61,"c":76.7,"v":444700},{"d":"2019-03-25","o":76.63,"h":77.26,"l":76.12,"c":76.8,"v":479600},{"d":"2019-03-26","o":77.7,"h":78.02,"l":76.93,"c":77.52,"v":701200},{"d":"2019-03-27","o":77.43,"h":78.03,"l":76.89,"c":77.78,"v":711300},{"d":"2019-03-28","o":77.88,"h":79.24,"l":77.83,"c":78.91,"v":592000},{"d":"2019-03-29","o":79.14,"h":79.27,"l":77.66,"c":78.13,"v":1046200},{"d":"2019-04-01","o":78.61,"h":79.08,"l":78.02,"c":78.59,"v":954000},{"d":"2019-04-02","o":78.75,"h":79.06,"l":78.02,"c":78.2,"v":521700},{"d":"2019-04-03","o":78.4,"h":78.89,"l":78.1,"c":78.69,"v":1532100},{"d":"2019-04-04","o":78.85,"h":79.63,"l":78.62,"c":79.44,"v":460400},{"d":"2019-04-05","o":79.46,"h":80.13,"l":79.08,"c":79.58,"v":945000},{"d":"2019-04-08","o":79.34,"h":79.45,"l":78.52,"c":79.25,"v":405700},{"d":"2019-04-09","o":79.19,"h":79.19,"l":78.33,"c":78.72,"v":446000},{"d":"2019-04-10","o":78.98,"h":79.39,"l":78.5,"c":79.3,"v":213200},{"d":"2019-04-11","o":79.46,"h":79.75,"l":78.91,"c":78.97,"v":117800},{"d":"2019-04-12","o":79.37,"h":79.75,"l":79.15,"c":79.61,"v":181300},{"d":"2019-04-15","o":79.72,"h":80,"l":79.36,"c":79.59,"v":287900},{"d":"2019-04-16","o":79.9,"h":80.05,"l":79.58,"c":79.88,"v":437600},{"d":"2019-04-17","o":80.05,"h":80.21,"l":79.29,"c":79.35,"v":305700},{"d":"2019-04-18","o":79.45,"h":79.95,"l":79.28,"c":79.65,"v":488200},{"d":"2019-04-22","o":79.32,"h":79.4,"l":77.86,"c":78.07,"v":616900},{"d":"2019-04-23","o":78.14,"h":79.5,"l":77.98,"c":79.42,"v":652200},{"d":"2019-04-24","o":79.5,"h":79.99,"l":79.04,"c":79.54,"v":591800},{"d":"2019-04-25","o":79.18,"h":79.18,"l":78.15,"c":78.3,"v":441700},{"d":"2019-04-26","o":78.19,"h":79.73,"l":78.05,"c":79.71,"v":495800},{"d":"2019-04-29","o":79.56,"h":80.59,"l":79.08,"c":79.92,"v":586400},{"d":"2019-04-30","o":79.92,"h":80.63,"l":79.42,"c":80.53,"v":924800},{"d":"2019-05-01","o":78.7,"h":79.25,"l":75.36,"c":75.63,"v":2643000},{"d":"2019-05-02","o":74.97,"h":75.57,"l":74.41,"c":75.2,"v":1168400},{"d":"2019-05-03","o":75.61,"h":76.02,"l":74.88,"c":75.98,"v":426700},{"d":"2019-05-06","o":74.32,"h":76.4,"l":74.32,"c":76.01,"v":765400},{"d":"2019-05-07","o":75.49,"h":77.26,"l":75.32,"c":76.73,"v":1509500},{"d":"2019-05-08","o":76.5,"h":76.92,"l":75.75,"c":76.51,"v":1407200},{"d":"2019-05-09","o":75.65,"h":76.18,"l":75.1,"c":76.01,"v":1137500},{"d":"2019-05-10","o":75.88,"h":76.13,"l":74.61,"c":75.92,"v":485600},{"d":"2019-05-13","o":74.33,"h":74.67,"l":73.71,"c":74.07,"v":775000},{"d":"2019-05-14","o":74.15,"h":74.55,"l":73.8,"c":73.85,"v":504600},{"d":"2019-05-15","o":73.5,"h":74.08,"l":72.8,"c":73.75,"v":722200},{"d":"2019-05-16","o":74.11,"h":74.83,"l":73.69,"c":73.9,"v":785600},{"d":"2019-05-17","o":73.22,"h":73.73,"l":72.56,"c":72.6,"v":833700},{"d":"2019-05-20","o":71.94,"h":72.39,"l":71.04,"c":71.31,"v":1197200},{"d":"2019-05-21","o":71.8,"h":72.43,"l":71.55,"c":72.11,"v":693600},{"d":"2019-05-22","o":72.11,"h":73.14,"l":72,"c":72.63,"v":737100},{"d":"2019-05-23","o":71.76,"h":72.48,"l":71.11,"c":72.17,"v":822300},{"d":"2019-05-24","o":73.25,"h":74.04,"l":72.49,"c":73.51,"v":1157200},{"d":"2019-05-28","o":73.42,"h":76.74,"l":72.97,"c":75.92,"v":2460600},{"d":"2019-05-29","o":75.25,"h":75.65,"l":73.76,"c":75.08,"v":1663500},{"d":"2019-05-30","o":75.36,"h":75.98,"l":74.73,"c":75.92,"v":1217700},{"d":"2019-05-31","o":74.93,"h":76.29,"l":74.04,"c":74.87,"v":1500500},{"d":"2019-06-03","o":74.72,"h":75.35,"l":74.2,"c":75.14,"v":1488800},{"d":"2019-06-04","o":75.57,"h":77.46,"l":75.32,"c":77.44,"v":740500},{"d":"2019-06-05","o":77.77,"h":78.11,"l":76.38,"c":77.36,"v":479200},{"d":"2019-06-06","o":77.36,"h":78.2,"l":76.73,"c":77.89,"v":1090700},{"d":"2019-06-07","o":78.32,"h":78.49,"l":77.57,"c":77.75,"v":928600},{"d":"2019-06-10","o":77.78,"h":78.97,"l":77.59,"c":78.73,"v":1061900},{"d":"2019-06-11","o":79.46,"h":80.1,"l":78.13,"c":78.4,"v":529800},{"d":"2019-06-12","o":78.24,"h":79.72,"l":77.91,"c":79.42,"v":1064800},{"d":"2019-06-13","o":79.9,"h":81.22,"l":79.75,"c":80.09,"v":1022100},{"d":"2019-06-14","o":79.55,"h":79.71,"l":78.24,"c":78.25,"v":779500},{"d":"2019-06-17","o":78.31,"h":78.51,"l":77.21,"c":77.35,"v":623700},{"d":"2019-06-18","o":77.77,"h":78.4,"l":77.32,"c":77.79,"v":469100},{"d":"2019-06-19","o":78,"h":78.75,"l":77.68,"c":78.31,"v":532700},{"d":"2019-06-20","o":79.14,"h":79.37,"l":77.85,"c":78.18,"v":368100},{"d":"2019-06-21","o":77.79,"h":78.18,"l":77.22,"c":77.5,"v":563600},{"d":"2019-06-24","o":77.64,"h":78.83,"l":77.64,"c":78.31,"v":398500},{"d":"2019-06-25","o":78.37,"h":78.56,"l":77.96,"c":78.31,"v":436200},{"d":"2019-06-26","o":78.61,"h":78.9,"l":77.8,"c":77.81,"v":337300},{"d":"2019-06-27","o":78.18,"h":78.94,"l":78.16,"c":78.66,"v":594500},{"d":"2019-06-28","o":79.01,"h":79.99,"l":78.86,"c":79.97,"v":1238000},{"d":"2019-07-01","o":80.8,"h":81.15,"l":78.93,"c":79.86,"v":444300},{"d":"2019-07-02","o":79.77,"h":79.77,"l":79.02,"c":79.43,"v":414000},{"d":"2019-07-03","o":79.58,"h":79.77,"l":79,"c":79.53,"v":143600},{"d":"2019-07-05","o":79.04,"h":79.37,"l":78.4,"c":79.17,"v":286600},{"d":"2019-07-08","o":78.94,"h":78.94,"l":76.91,"c":76.96,"v":765900},{"d":"2019-07-09","o":76.7,"h":76.9,"l":75.26,"c":76.39,"v":1487200},{"d":"2019-07-10","o":76.64,"h":77.51,"l":76.41,"c":76.86,"v":568300},{"d":"2019-07-11","o":76.89,"h":77.18,"l":75.69,"c":76.41,"v":342400},{"d":"2019-07-12","o":76.53,"h":77.84,"l":76.29,"c":77.78,"v":489100},{"d":"2019-07-15","o":78.02,"h":78.02,"l":77.01,"c":77.66,"v":455100},{"d":"2019-07-16","o":77.59,"h":78.65,"l":77.31,"c":78.38,"v":298700},{"d":"2019-07-17","o":78.37,"h":78.82,"l":77.64,"c":77.67,"v":325400},{"d":"2019-07-18","o":74.32,"h":76.2,"l":73.9,"c":75.5,"v":1605400},{"d":"2019-07-19","o":75.4,"h":76.64,"l":75.4,"c":76.11,"v":497000},{"d":"2019-07-22","o":76.42,"h":76.99,"l":75.86,"c":76.02,"v":489100},{"d":"2019-07-23","o":76.29,"h":77.99,"l":76.18,"c":77.69,"v":450800},{"d":"2019-07-24","o":77.8,"h":79.3,"l":77.44,"c":79.05,"v":704200},{"d":"2019-07-25","o":78.89,"h":79.04,"l":78.22,"c":78.79,"v":281900},{"d":"2019-07-26","o":78.78,"h":79.73,"l":78.33,"c":79.62,"v":371900},{"d":"2019-07-29","o":79.48,"h":79.79,"l":79.32,"c":79.46,"v":521300},{"d":"2019-07-30","o":78.86,"h":80.64,"l":78.86,"c":80.43,"v":632100},{"d":"2019-07-31","o":80.14,"h":81.2,"l":78.37,"c":79.48,"v":1147200},{"d":"2019-08-01","o":79.4,"h":79.49,"l":77.01,"c":77.18,"v":988300},{"d":"2019-08-02","o":76.71,"h":77.13,"l":75.7,"c":76.66,"v":929900},{"d":"2019-08-05","o":75.35,"h":75.61,"l":74.34,"c":74.87,"v":910000},{"d":"2019-08-06","o":75.32,"h":75.77,"l":74.61,"c":75.19,"v":1288300},{"d":"2019-08-07","o":74.41,"h":75.87,"l":74.1,"c":75.65,"v":972900},{"d":"2019-08-08","o":76.27,"h":77.02,"l":75.54,"c":75.83,"v":757600},{"d":"2019-08-09","o":75.44,"h":75.62,"l":74.4,"c":74.71,"v":678600},{"d":"2019-08-12","o":74.41,"h":74.43,"l":73.19,"c":73.31,"v":473600},{"d":"2019-08-13","o":73.12,"h":74.94,"l":72.4,"c":74.06,"v":947800},{"d":"2019-08-14","o":72.88,"h":72.98,"l":71.41,"c":71.8,"v":849200},{"d":"2019-08-15","o":72.24,"h":72.52,"l":70.9,"c":71.09,"v":654100},{"d":"2019-08-16","o":71.39,"h":73.01,"l":71.39,"c":72.79,"v":320800},{"d":"2019-08-19","o":73.62,"h":73.98,"l":73.12,"c":73.49,"v":306500},{"d":"2019-08-20","o":73.4,"h":73.4,"l":72.12,"c":72.25,"v":410000},{"d":"2019-08-21","o":72.79,"h":73.09,"l":72,"c":72.98,"v":406300},{"d":"2019-08-22","o":73.11,"h":73.53,"l":71.99,"c":72.77,"v":697600},{"d":"2019-08-23","o":72.4,"h":72.63,"l":70.63,"c":70.86,"v":743900},{"d":"2019-08-26","o":71.59,"h":71.98,"l":71.01,"c":71.83,"v":500900},{"d":"2019-08-27","o":72.4,"h":72.49,"l":71.11,"c":71.36,"v":348200},{"d":"2019-08-28","o":71.16,"h":72.8,"l":70.88,"c":72.37,"v":574400},{"d":"2019-08-29","o":72.86,"h":73.9,"l":72.49,"c":72.52,"v":364300},{"d":"2019-08-30","o":73.01,"h":73.47,"l":72.44,"c":73.24,"v":542900},{"d":"2019-09-03","o":72.91,"h":73.09,"l":71.84,"c":72.4,"v":422700},{"d":"2019-09-04","o":73.3,"h":73.7,"l":72.66,"c":73.51,"v":323500},{"d":"2019-09-05","o":74.34,"h":74.79,"l":73.65,"c":74,"v":557000},{"d":"2019-09-06","o":74.06,"h":74.3,"l":73.49,"c":73.97,"v":353800},{"d":"2019-09-09","o":74.39,"h":74.8,"l":73.28,"c":74.56,"v":426800},{"d":"2019-09-10","o":74.6,"h":75.97,"l":74.22,"c":75.91,"v":450600},{"d":"2019-09-11","o":76.24,"h":77.17,"l":75.14,"c":77.1,"v":518300},{"d":"2019-09-12","o":77.2,"h":77.89,"l":76.11,"c":77.66,"v":332100},{"d":"2019-09-13","o":78.03,"h":78.61,"l":77.72,"c":78.33,"v":294400},{"d":"2019-09-16","o":77.76,"h":78.09,"l":76.77,"c":77.02,"v":246400},{"d":"2019-09-17","o":76.73,"h":77.63,"l":76.07,"c":77.49,"v":291900},{"d":"2019-09-18","o":77.32,"h":78.01,"l":76.87,"c":77.86,"v":322000},{"d":"2019-09-19","o":78.28,"h":78.5,"l":76.81,"c":76.94,"v":460800},{"d":"2019-09-20","o":77.03,"h":77.98,"l":77.03,"c":77.65,"v":1262000},{"d":"2019-09-23","o":77.19,"h":77.81,"l":76.88,"c":77.5,"v":310600},{"d":"2019-09-24","o":77.49,"h":77.75,"l":76.41,"c":76.54,"v":381800},{"d":"2019-09-25","o":76.61,"h":77.32,"l":76.09,"c":76.98,"v":320500},{"d":"2019-09-26","o":76.9,"h":77.47,"l":76.24,"c":76.78,"v":250700},{"d":"2019-09-27","o":77.06,"h":77.26,"l":76.18,"c":76.48,"v":289000},{"d":"2019-09-30","o":76.76,"h":77.19,"l":76.2,"c":77.05,"v":379900},{"d":"2019-10-01","o":77.35,"h":78.04,"l":75.23,"c":75.27,"v":244200},{"d":"2019-10-02","o":74.74,"h":74.87,"l":73.78,"c":74.44,"v":387100},{"d":"2019-10-03","o":74.44,"h":74.6,"l":73.09,"c":74.44,"v":523900},{"d":"2019-10-04","o":74.64,"h":75.58,"l":74.6,"c":75.53,"v":217100},{"d":"2019-10-07","o":75.2,"h":76.06,"l":74.73,"c":75.55,"v":359400},{"d":"2019-10-08","o":74.94,"h":77.54,"l":74.5,"c":75.97,"v":1024400},{"d":"2019-10-09","o":76.7,"h":76.96,"l":74.04,"c":74.81,"v":600500},{"d":"2019-10-10","o":75.24,"h":75.46,"l":74.44,"c":75.23,"v":577700},{"d":"2019-10-11","o":76.08,"h":77.74,"l":76.08,"c":76.77,"v":587500},{"d":"2019-10-14","o":77.63,"h":77.73,"l":75.95,"c":76.92,"v":329900},{"d":"2019-10-15","o":77.36,"h":77.86,"l":76.79,"c":77.49,"v":328600},{"d":"2019-10-16","o":77.8,"h":78.08,"l":77.23,"c":77.59,"v":207600},{"d":"2019-10-17","o":78.04,"h":78.14,"l":77.03,"c":77.25,"v":212200},{"d":"2019-10-18","o":77.12,"h":77.25,"l":76.3,"c":76.58,"v":518800},{"d":"2019-10-21","o":77.24,"h":77.77,"l":76.9,"c":77.05,"v":289600},{"d":"2019-10-22","o":76.96,"h":76.96,"l":76.11,"c":76.35,"v":395000},{"d":"2019-10-23","o":76.48,"h":76.75,"l":76,"c":76.41,"v":244900},{"d":"2019-10-24","o":76.87,"h":76.99,"l":76.12,"c":76.13,"v":215400},{"d":"2019-10-25","o":75.94,"h":77.33,"l":75.75,"c":76.75,"v":499600},{"d":"2019-10-28","o":77.12,"h":78.13,"l":77.09,"c":77.67,"v":402900},{"d":"2019-10-29","o":77.32,"h":78.69,"l":76.95,"c":78.41,"v":339500},{"d":"2019-10-30","o":78.14,"h":78.35,"l":77.44,"c":78.13,"v":358400},{"d":"2019-10-31","o":77.99,"h":78.03,"l":77.01,"c":77.37,"v":359900},{"d":"2019-11-01","o":77.94,"h":78.71,"l":77.67,"c":78.01,"v":740400},{"d":"2019-11-04","o":78.56,"h":78.56,"l":77.14,"c":77.29,"v":712000},{"d":"2019-11-05","o":77.3,"h":78.78,"l":77.15,"c":78.14,"v":538100},{"d":"2019-11-06","o":78.01,"h":78.43,"l":77.38,"c":77.96,"v":389900},{"d":"2019-11-07","o":78.61,"h":78.68,"l":77.65,"c":77.91,"v":426700},{"d":"2019-11-08","o":77.91,"h":78.69,"l":77.81,"c":78.47,"v":248400},{"d":"2019-11-11","o":78.04,"h":78.17,"l":77.48,"c":77.96,"v":330300},{"d":"2019-11-12","o":77.94,"h":78.73,"l":77.37,"c":78.51,"v":420300},{"d":"2019-11-13","o":77.9,"h":78.23,"l":77.21,"c":77.9,"v":523200},{"d":"2019-11-14","o":77.68,"h":78.45,"l":77.59,"c":78.4,"v":393700},{"d":"2019-11-15","o":78.86,"h":79.58,"l":78.47,"c":78.85,"v":1536000},{"d":"2019-11-18","o":78.99,"h":79.4,"l":78.52,"c":78.65,"v":679500},{"d":"2019-11-19","o":76,"h":77.5,"l":73.93,"c":75.84,"v":2164500},{"d":"2019-11-20","o":74.82,"h":75.64,"l":72.73,"c":72.86,"v":1851900},{"d":"2019-11-21","o":72.71,"h":72.89,"l":72.01,"c":72.08,"v":487800},{"d":"2019-11-22","o":72.06,"h":73.05,"l":71.71,"c":72.09,"v":467100},{"d":"2019-11-25","o":72.24,"h":72.67,"l":71.53,"c":71.8,"v":479600},{"d":"2019-11-26","o":71.59,"h":72.22,"l":71.32,"c":71.77,"v":381600},{"d":"2019-11-27","o":71.9,"h":72.52,"l":71.48,"c":72.34,"v":349000},{"d":"2019-11-29","o":72.02,"h":72.15,"l":71.53,"c":71.7,"v":261100},{"d":"2019-12-02","o":71.8,"h":72.13,"l":71.37,"c":71.59,"v":573800},{"d":"2019-12-03","o":70.88,"h":71.91,"l":70.5,"c":71.81,"v":976100},{"d":"2019-12-04","o":72.18,"h":73.51,"l":72.18,"c":72.7,"v":758200},{"d":"2019-12-05","o":72.93,"h":73.43,"l":72.77,"c":73.2,"v":608900},{"d":"2019-12-06","o":74.03,"h":75.05,"l":73.94,"c":74.51,"v":686200},{"d":"2019-12-09","o":74.38,"h":76,"l":74.31,"c":75.73,"v":1537800},{"d":"2019-12-10","o":75.73,"h":76.01,"l":74.63,"c":74.83,"v":874100},{"d":"2019-12-11","o":74.94,"h":75.57,"l":74.72,"c":75.39,"v":445500},{"d":"2019-12-12","o":75.4,"h":76.82,"l":74.98,"c":76.59,"v":482700},{"d":"2019-12-13","o":76.35,"h":76.92,"l":75.51,"c":75.62,"v":377700},{"d":"2019-12-16","o":75.88,"h":76.25,"l":75.39,"c":75.58,"v":342800},{"d":"2019-12-17","o":75.55,"h":75.65,"l":74.65,"c":75.31,"v":355600},{"d":"2019-12-18","o":75.62,"h":76.05,"l":75.12,"c":75.87,"v":324600},{"d":"2019-12-19","o":75.85,"h":76.32,"l":75.58,"c":76.24,"v":290500},{"d":"2019-12-20","o":76.52,"h":76.89,"l":76.04,"c":76.38,"v":1263300},{"d":"2019-12-23","o":76.34,"h":76.98,"l":75.84,"c":76.97,"v":464300},{"d":"2019-12-24","o":76.92,"h":76.98,"l":76.52,"c":76.55,"v":218900},{"d":"2019-12-26","o":76.63,"h":77.29,"l":76.4,"c":76.91,"v":568900},{"d":"2019-12-27","o":77.26,"h":77.35,"l":76.41,"c":76.5,"v":515200},{"d":"2019-12-30","o":76.43,"h":76.74,"l":76.11,"c":76.27,"v":617200},{"d":"2019-12-31","o":76.02,"h":76.88,"l":75.93,"c":76.53,"v":419800},{"d":"2020-01-02","o":76.89,"h":76.89,"l":76.19,"c":76.76,"v":573500},{"d":"2020-01-03","o":75.86,"h":76.29,"l":75.39,"c":75.59,"v":709000},{"d":"2020-01-06","o":75.21,"h":75.76,"l":74.74,"c":74.76,"v":460700},{"d":"2020-01-07","o":74.78,"h":75.79,"l":74.68,"c":74.92,"v":619800},{"d":"2020-01-08","o":74.75,"h":74.95,"l":73.95,"c":74.28,"v":437900},{"d":"2020-01-09","o":74.49,"h":75.22,"l":73.95,"c":74.32,"v":383300},{"d":"2020-01-10","o":74.61,"h":75.15,"l":74.29,"c":74.38,"v":306100},{"d":"2020-01-13","o":74.62,"h":75,"l":74.33,"c":74.87,"v":328400},{"d":"2020-01-14","o":74.85,"h":75.8,"l":74.81,"c":75.24,"v":342700},{"d":"2020-01-15","o":75,"h":75.8,"l":74.72,"c":74.98,"v":272600},{"d":"2020-01-16","o":75.33,"h":76.46,"l":75.13,"c":76.11,"v":466000},{"d":"2020-01-17","o":76.38,"h":76.69,"l":76.05,"c":76.47,"v":496300},{"d":"2020-01-21","o":76.17,"h":76.37,"l":75.6,"c":75.95,"v":418900},{"d":"2020-01-22","o":75.92,"h":76.17,"l":75.54,"c":75.76,"v":315300},{"d":"2020-01-23","o":75.4,"h":76.26,"l":74.33,"c":75.93,"v":737900},{"d":"2020-01-24","o":76.29,"h":76.49,"l":74.91,"c":75.3,"v":738000},{"d":"2020-01-27","o":74.14,"h":75.94,"l":74.1,"c":75.64,"v":1153000},{"d":"2020-01-28","o":77.64,"h":79.71,"l":75.78,"c":76.13,"v":1155000},{"d":"2020-01-29","o":74.76,"h":76.89,"l":74.76,"c":76.82,"v":990300},{"d":"2020-01-30","o":76,"h":76.5,"l":74.98,"c":75.9,"v":721200},{"d":"2020-01-31","o":75.46,"h":75.77,"l":73.08,"c":73.98,"v":841200},{"d":"2020-02-03","o":74.3,"h":75.9,"l":74,"c":75.57,"v":716500},{"d":"2020-02-04","o":76.55,"h":77.27,"l":76.55,"c":76.69,"v":435400},{"d":"2020-02-05","o":77.21,"h":78.04,"l":76.8,"c":77.94,"v":426700},{"d":"2020-02-06","o":78.25,"h":78.71,"l":77.78,"c":78.52,"v":508600},{"d":"2020-02-07","o":78.12,"h":79.81,"l":77.61,"c":79.7,"v":799700},{"d":"2020-02-10","o":79.69,"h":80.83,"l":79.36,"c":79.87,"v":724300},{"d":"2020-02-11","o":80.01,"h":80.99,"l":79.87,"c":80.22,"v":621800},{"d":"2020-02-12","o":80.66,"h":81.82,"l":80.66,"c":80.99,"v":712000},{"d":"2020-02-13","o":80.66,"h":81.49,"l":80.18,"c":81.31,"v":569100},{"d":"2020-02-14","o":81.39,"h":81.8,"l":80.63,"c":80.76,"v":478700},{"d":"2020-02-18","o":80.61,"h":80.89,"l":80,"c":80.79,"v":484100},{"d":"2020-02-19","o":80.97,"h":81.55,"l":80.72,"c":81,"v":332900},{"d":"2020-02-20","o":80.8,"h":81.56,"l":80.55,"c":80.88,"v":616800},{"d":"2020-02-21","o":80.62,"h":81.76,"l":80.33,"c":81.23,"v":1429000},{"d":"2020-02-24","o":79.41,"h":79.59,"l":78.29,"c":79.4,"v":639300},{"d":"2020-02-25","o":79.6,"h":79.6,"l":76.02,"c":76.66,"v":564000},{"d":"2020-02-26","o":77.22,"h":77.66,"l":75.55,"c":75.89,"v":459100},{"d":"2020-02-27","o":74.33,"h":75.46,"l":72.51,"c":72.74,"v":517800},{"d":"2020-02-28","o":70.74,"h":72.11,"l":69.6,"c":71.54,"v":879700},{"d":"2020-03-02","o":71.91,"h":73.1,"l":70.57,"c":73.05,"v":739400},{"d":"2020-03-03","o":73.12,"h":73.51,"l":69.64,"c":70.23,"v":768400},{"d":"2020-03-04","o":71.15,"h":71.65,"l":69.91,"c":71.55,"v":495500},{"d":"2020-03-05","o":69.91,"h":70.18,"l":67.87,"c":68.36,"v":643800},{"d":"2020-03-06","o":66.47,"h":67.76,"l":65.27,"c":66.25,"v":879900},{"d":"2020-03-09","o":62.34,"h":62.93,"l":58.66,"c":59.21,"v":937300},{"d":"2020-03-10","o":61.08,"h":62.28,"l":58.93,"c":62.19,"v":539000},{"d":"2020-03-11","o":60.51,"h":60.55,"l":54.83,"c":55.57,"v":700200},{"d":"2020-03-12","o":51.68,"h":53.66,"l":48.9,"c":51.61,"v":1055700},{"d":"2020-03-13","o":54.44,"h":54.87,"l":49.71,"c":53.08,"v":592900},{"d":"2020-03-16","o":47.3,"h":50.37,"l":45.79,"c":46.64,"v":663900},{"d":"2020-03-17","o":47.64,"h":49.59,"l":45.37,"c":48.78,"v":882300},{"d":"2020-03-18","o":45.67,"h":46.61,"l":39.98,"c":43,"v":899800},{"d":"2020-03-19","o":42.39,"h":46.02,"l":41.21,"c":45.49,"v":700500},{"d":"2020-03-20","o":45.95,"h":45.98,"l":41.54,"c":42.61,"v":1904400},{"d":"2020-03-23","o":41.93,"h":42.32,"l":38.88,"c":39.76,"v":670600},{"d":"2020-03-24","o":41.94,"h":43.74,"l":41.04,"c":42.49,"v":1190500},{"d":"2020-03-25","o":42.72,"h":48.04,"l":41.86,"c":46.82,"v":1090300},{"d":"2020-03-26","o":47.75,"h":52.1,"l":47.01,"c":51.48,"v":717600},{"d":"2020-03-27","o":49.02,"h":51.78,"l":49,"c":50.51,"v":559600},{"d":"2020-03-30","o":50.5,"h":52.55,"l":49.49,"c":52.21,"v":612400},{"d":"2020-03-31","o":52.05,"h":52.05,"l":49.23,"c":50.07,"v":1076400},{"d":"2020-04-01","o":47.82,"h":48.94,"l":46.63,"c":47.29,"v":603400},{"d":"2020-04-02","o":47.3,"h":49.46,"l":46.93,"c":48.01,"v":518300},{"d":"2020-04-03","o":47.79,"h":49.21,"l":46.63,"c":46.91,"v":534600},{"d":"2020-04-06","o":49.42,"h":50.96,"l":49,"c":50.29,"v":361300},{"d":"2020-04-07","o":52.85,"h":53.39,"l":50.95,"c":51.2,"v":414500},{"d":"2020-04-08","o":51.9,"h":54.02,"l":50.91,"c":53.3,"v":443300},{"d":"2020-04-09","o":54.32,"h":58.19,"l":53.64,"c":57.64,"v":432100},{"d":"2020-04-13","o":58.12,"h":58.54,"l":55.83,"c":56.29,"v":482700},{"d":"2020-04-14","o":57.66,"h":57.93,"l":56.51,"c":56.81,"v":512600},{"d":"2020-04-15","o":54.47,"h":55.2,"l":53.43,"c":54.39,"v":440900},{"d":"2020-04-16","o":55.14,"h":55.81,"l":53.24,"c":55.59,"v":846000},{"d":"2020-04-17","o":57.16,"h":58.65,"l":55.88,"c":56.8,"v":920100},{"d":"2020-04-20","o":55.75,"h":56.57,"l":54.78,"c":55.28,"v":458600},{"d":"2020-04-21","o":53.61,"h":54.55,"l":53.54,"c":54,"v":692300},{"d":"2020-04-22","o":55.46,"h":55.46,"l":53.86,"c":54.73,"v":345800},{"d":"2020-04-23","o":55.24,"h":56.41,"l":55,"c":55.61,"v":467400},{"d":"2020-04-24","o":56.16,"h":56.87,"l":55.46,"c":56.61,"v":365700},{"d":"2020-04-27","o":56.85,"h":59.26,"l":56.59,"c":58.95,"v":496300},{"d":"2020-04-28","o":60.17,"h":61.97,"l":59.38,"c":59.97,"v":772800},{"d":"2020-04-29","o":61.82,"h":64.14,"l":61.12,"c":63.57,"v":573000},{"d":"2020-04-30","o":62.45,"h":62.45,"l":60.69,"c":61.69,"v":607800},{"d":"2020-05-01","o":60.46,"h":60.46,"l":57.79,"c":58.84,"v":372400},{"d":"2020-05-04","o":58.17,"h":59.38,"l":57.53,"c":59.16,"v":376100},{"d":"2020-05-05","o":60.4,"h":61.39,"l":59.71,"c":59.74,"v":333200},{"d":"2020-05-06","o":56.52,"h":60.35,"l":55.7,"c":59.13,"v":669600},{"d":"2020-05-07","o":60.33,"h":60.87,"l":59.61,"c":60.06,"v":482100},{"d":"2020-05-08","o":61.44,"h":62.54,"l":61.25,"c":62.27,"v":556100},{"d":"2020-05-11","o":61.32,"h":62.19,"l":60.15,"c":61.66,"v":833300},{"d":"2020-05-12","o":62.02,"h":62.02,"l":59.99,"c":60.06,"v":545500},{"d":"2020-05-13","o":59.54,"h":59.67,"l":56.79,"c":57.64,"v":337400},{"d":"2020-05-14","o":56.44,"h":59.17,"l":55.41,"c":59.06,"v":509100},{"d":"2020-05-15","o":58.78,"h":60.43,"l":58.5,"c":59.07,"v":885400},{"d":"2020-05-18","o":61.03,"h":62.5,"l":60.25,"c":61.46,"v":650900},{"d":"2020-05-19","o":61.11,"h":61.76,"l":60.39,"c":60.69,"v":520100},{"d":"2020-05-20","o":61.65,"h":63.37,"l":61.65,"c":62.89,"v":341100},{"d":"2020-05-21","o":62.53,"h":64.4,"l":62.53,"c":64.01,"v":733800},{"d":"2020-05-22","o":63.79,"h":63.92,"l":62.81,"c":63.48,"v":339600},{"d":"2020-05-26","o":65.79,"h":67.72,"l":65.79,"c":67,"v":388100},{"d":"2020-05-27","o":68.31,"h":69.36,"l":67.24,"c":68.39,"v":491600},{"d":"2020-05-28","o":69.15,"h":69.15,"l":67.42,"c":67.79,"v":276100},{"d":"2020-05-29","o":67.08,"h":67.68,"l":66.08,"c":67.16,"v":474500},{"d":"2020-06-01","o":67.23,"h":67.61,"l":66.61,"c":67.12,"v":411300},{"d":"2020-06-02","o":67.32,"h":68.97,"l":67.15,"c":68.75,"v":344800},{"d":"2020-06-03","o":69.99,"h":70.69,"l":69.68,"c":69.97,"v":515700},{"d":"2020-06-04","o":69.41,"h":71.48,"l":68.88,"c":71.48,"v":495700},{"d":"2020-06-05","o":74.25,"h":74.84,"l":71.93,"c":72.01,"v":828700},{"d":"2020-06-08","o":72.58,"h":74.79,"l":72.46,"c":73.98,"v":489100},{"d":"2020-06-09","o":72.83,"h":73.74,"l":71.53,"c":72.7,"v":379400},{"d":"2020-06-10","o":72.72,"h":72.72,"l":68.93,"c":69.51,"v":604500},{"d":"2020-06-11","o":66.58,"h":66.83,"l":63.62,"c":64.06,"v":408100},{"d":"2020-06-12","o":66.84,"h":67.83,"l":65.28,"c":66.58,"v":459600},{"d":"2020-06-15","o":64.24,"h":67.92,"l":64.16,"c":67.9,"v":475400},{"d":"2020-06-16","o":70.83,"h":70.91,"l":68.55,"c":69.3,"v":445200},{"d":"2020-06-17","o":69.93,"h":70.28,"l":68.69,"c":69.26,"v":294200},{"d":"2020-06-18","o":68.91,"h":69.88,"l":68.82,"c":69.1,"v":223500},{"d":"2020-06-19","o":69.73,"h":70.3,"l":68.37,"c":68.75,"v":363500},{"d":"2020-06-22","o":68.31,"h":68.93,"l":67.15,"c":68.41,"v":381100},{"d":"2020-06-23","o":69.26,"h":69.35,"l":67.82,"c":67.9,"v":387000},{"d":"2020-06-24","o":67.28,"h":67.9,"l":66.31,"c":67.33,"v":388700},{"d":"2020-06-25","o":66.92,"h":68.22,"l":66.4,"c":68.14,"v":224500},{"d":"2020-06-26","o":67.64,"h":67.94,"l":66.15,"c":66.52,"v":588900},{"d":"2020-06-29","o":67.61,"h":68.82,"l":67.19,"c":68.46,"v":335100},{"d":"2020-06-30","o":68.49,"h":69.44,"l":67.72,"c":69.1,"v":416700},{"d":"2020-07-01","o":69.12,"h":69.72,"l":68.32,"c":68.51,"v":560100},{"d":"2020-07-02","o":69.84,"h":71.16,"l":68.89,"c":69.7,"v":426400},{"d":"2020-07-06","o":71.24,"h":71.24,"l":69.27,"c":70.14,"v":460000},{"d":"2020-07-07","o":69.21,"h":69.75,"l":68.73,"c":69.04,"v":352300},{"d":"2020-07-08","o":68.97,"h":69.31,"l":67.39,"c":68.2,"v":313800},{"d":"2020-07-09","o":68.42,"h":68.42,"l":66.33,"c":67.37,"v":245600},{"d":"2020-07-10","o":67.54,"h":68.99,"l":67.43,"c":68.94,"v":173700},{"d":"2020-07-13","o":69.56,"h":69.86,"l":68.19,"c":68.29,"v":426300},{"d":"2020-07-14","o":68.35,"h":70.11,"l":67.94,"c":69.73,"v":1162800},{"d":"2020-07-15","o":71.39,"h":72.95,"l":70.49,"c":72.72,"v":683700},{"d":"2020-07-16","o":72.52,"h":72.52,"l":71.68,"c":71.98,"v":419800},{"d":"2020-07-17","o":75,"h":78,"l":75,"c":76.5,"v":926700},{"d":"2020-07-20","o":76.62,"h":77.3,"l":75.01,"c":75.65,"v":409500},{"d":"2020-07-21","o":76.04,"h":76.59,"l":75.63,"c":76.53,"v":540200},{"d":"2020-07-22","o":75.83,"h":78.85,"l":75.83,"c":78.6,"v":724400},{"d":"2020-07-23","o":78.16,"h":79.44,"l":77.5,"c":78.11,"v":357400},{"d":"2020-07-24","o":77.68,"h":77.96,"l":77.18,"c":77.81,"v":243900},{"d":"2020-07-27","o":77.59,"h":79.8,"l":77.5,"c":79.65,"v":517300},{"d":"2020-07-28","o":79.09,"h":79.3,"l":77.6,"c":78.53,"v":332300},{"d":"2020-07-29","o":79.07,"h":79.3,"l":76.59,"c":77.69,"v":697500},{"d":"2020-07-30","o":76.41,"h":76.8,"l":74.86,"c":75.4,"v":427100},{"d":"2020-07-31","o":75.05,"h":75.5,"l":73.93,"c":75.48,"v":766800},{"d":"2020-08-03","o":75.78,"h":77.46,"l":75.08,"c":76.88,"v":334200},{"d":"2020-08-04","o":76.61,"h":77.64,"l":76.38,"c":77.27,"v":298500},{"d":"2020-08-05","o":77.85,"h":78.83,"l":77.65,"c":78.71,"v":575000},{"d":"2020-08-06","o":78.78,"h":79.02,"l":78.25,"c":78.61,"v":296800},{"d":"2020-08-07","o":78.36,"h":79.41,"l":78.16,"c":79.38,"v":255600},{"d":"2020-08-10","o":79.41,"h":79.91,"l":78.71,"c":78.93,"v":386200},{"d":"2020-08-11","o":79.82,"h":79.94,"l":77.47,"c":77.6,"v":499600},{"d":"2020-08-12","o":78.55,"h":78.68,"l":77.66,"c":78.26,"v":330600},{"d":"2020-08-13","o":78.13,"h":78.75,"l":77.64,"c":77.88,"v":284800},{"d":"2020-08-14","o":77.18,"h":77.79,"l":76.64,"c":77.01,"v":558800},{"d":"2020-08-17","o":77.59,"h":77.93,"l":76.66,"c":77.01,"v":308700},{"d":"2020-08-18","o":76.55,"h":77.09,"l":75.36,"c":76.34,"v":435600},{"d":"2020-08-19","o":76.45,"h":76.6,"l":75.56,"c":75.67,"v":225900},{"d":"2020-08-20","o":74.78,"h":75.58,"l":74.69,"c":75.12,"v":190700},{"d":"2020-08-21","o":74.87,"h":75.37,"l":74.38,"c":75.23,"v":636000},{"d":"2020-08-24","o":76.07,"h":77.17,"l":75.5,"c":77.15,"v":416600},{"d":"2020-08-25","o":77.32,"h":77.47,"l":75.53,"c":75.9,"v":270900},{"d":"2020-08-26","o":75.89,"h":76.28,"l":75.48,"c":76.03,"v":248000},{"d":"2020-08-27","o":76.46,"h":76.5,"l":75.2,"c":75.58,"v":416000},{"d":"2020-08-28","o":75.67,"h":75.67,"l":74.96,"c":75.43,"v":282000},{"d":"2020-08-31","o":75.06,"h":75.39,"l":73.66,"c":73.69,"v":289200},{"d":"2020-09-01","o":73.31,"h":75.97,"l":72.55,"c":75.96,"v":372600},{"d":"2020-09-02","o":75.84,"h":76.74,"l":74.99,"c":76.58,"v":393700},{"d":"2020-09-03","o":77.15,"h":77.16,"l":73.41,"c":73.94,"v":278600},{"d":"2020-09-04","o":74.59,"h":74.98,"l":72.79,"c":74.55,"v":329200},{"d":"2020-09-08","o":73.55,"h":74.01,"l":71.88,"c":73.37,"v":725100},{"d":"2020-09-09","o":73.99,"h":74.71,"l":73.07,"c":74.19,"v":373600},{"d":"2020-09-10","o":74.28,"h":74.43,"l":73.32,"c":73.35,"v":334000},{"d":"2020-09-11","o":73.63,"h":73.64,"l":72.3,"c":72.97,"v":352800},{"d":"2020-09-14","o":73.69,"h":73.85,"l":72.86,"c":73.06,"v":459800},{"d":"2020-09-15","o":73.14,"h":73.39,"l":72.55,"c":73.03,"v":596700},{"d":"2020-09-16","o":73.02,"h":74.44,"l":72.85,"c":73.47,"v":573100},{"d":"2020-09-17","o":72.71,"h":73.04,"l":71.88,"c":72.47,"v":526700},{"d":"2020-09-18","o":72.64,"h":72.79,"l":70.29,"c":71.07,"v":1889200},{"d":"2020-09-21","o":69.68,"h":69.95,"l":67.46,"c":68.64,"v":525500},{"d":"2020-09-22","o":68.64,"h":69.15,"l":68.18,"c":68.84,"v":591700},{"d":"2020-09-23","o":68.48,"h":68.97,"l":67.45,"c":67.48,"v":733800},{"d":"2020-09-24","o":67.58,"h":69.88,"l":66.95,"c":69.48,"v":1009000},{"d":"2020-09-25","o":68.92,"h":70.19,"l":68.78,"c":69.18,"v":418400},{"d":"2020-09-28","o":70.55,"h":72.34,"l":70.43,"c":71.85,"v":438700},{"d":"2020-09-29","o":72.29,"h":72.58,"l":70.48,"c":70.53,"v":428700},{"d":"2020-09-30","o":70.83,"h":71.35,"l":70,"c":70.92,"v":979800},{"d":"2020-10-01","o":71.03,"h":72.03,"l":70.55,"c":71.09,"v":693700},{"d":"2020-10-02","o":70.03,"h":72.01,"l":69.95,"c":70.92,"v":345600},{"d":"2020-10-05","o":71.85,"h":73.15,"l":71.85,"c":72.44,"v":273700},{"d":"2020-10-06","o":72.82,"h":73.92,"l":71.68,"c":71.87,"v":273200},{"d":"2020-10-07","o":72.79,"h":74.32,"l":72.79,"c":73.14,"v":255300},{"d":"2020-10-08","o":73.86,"h":74.82,"l":73.08,"c":73.6,"v":209500},{"d":"2020-10-09","o":74.54,"h":75.49,"l":73.69,"c":74.39,"v":363100},{"d":"2020-10-12","o":74.64,"h":74.64,"l":73.66,"c":74.47,"v":204600},{"d":"2020-10-13","o":74.36,"h":75.35,"l":73.55,"c":73.64,"v":575300},{"d":"2020-10-14","o":73.64,"h":75.51,"l":73.58,"c":74.91,"v":379800},{"d":"2020-10-15","o":73.99,"h":76.28,"l":73.77,"c":76.17,"v":288600},{"d":"2020-10-16","o":76.39,"h":76.83,"l":75.83,"c":76.34,"v":297600},{"d":"2020-10-19","o":76.34,"h":76.69,"l":73.93,"c":74.06,"v":472300},{"d":"2020-10-20","o":74.69,"h":75.22,"l":73.73,"c":74.16,"v":196800},{"d":"2020-10-21","o":73.91,"h":74.99,"l":72.29,"c":72.6,"v":394000},{"d":"2020-10-22","o":72.89,"h":74.95,"l":72.49,"c":74.94,"v":390400},{"d":"2020-10-23","o":75.66,"h":75.83,"l":74.63,"c":75.49,"v":289600},{"d":"2020-10-26","o":74.49,"h":74.49,"l":72.71,"c":73.46,"v":476900},{"d":"2020-10-27","o":73.53,"h":73.58,"l":71.4,"c":71.44,"v":344900},{"d":"2020-10-28","o":69.57,"h":70.51,"l":68.61,"c":68.68,"v":284900},{"d":"2020-10-29","o":68.46,"h":70.8,"l":68.17,"c":70.45,"v":373900},{"d":"2020-10-30","o":70.13,"h":70.9,"l":68.87,"c":69.77,"v":524200},{"d":"2020-11-02","o":70.78,"h":71.97,"l":70.39,"c":71.95,"v":404700},{"d":"2020-11-03","o":73.11,"h":73.86,"l":72.18,"c":73.62,"v":422300},{"d":"2020-11-04","o":73.26,"h":73.26,"l":70.78,"c":71.44,"v":523200},{"d":"2020-11-05","o":72.62,"h":75.5,"l":72.62,"c":74.8,"v":350000},{"d":"2020-11-06","o":75.17,"h":75.94,"l":74.29,"c":75.49,"v":273500},{"d":"2020-11-09","o":80,"h":81.99,"l":78.33,"c":78.51,"v":671800},{"d":"2020-11-10","o":78.55,"h":80.52,"l":77.12,"c":79.95,"v":548800},{"d":"2020-11-11","o":79.49,"h":80.46,"l":73.67,"c":76.65,"v":1213600},{"d":"2020-11-12","o":76.71,"h":78.47,"l":76.05,"c":76.95,"v":483200},{"d":"2020-11-13","o":77.69,"h":82.06,"l":77.59,"c":81.59,"v":917900},{"d":"2020-11-16","o":82.85,"h":83.28,"l":78.98,"c":79.19,"v":943900},{"d":"2020-11-17","o":78.4,"h":79.93,"l":77.21,"c":79.4,"v":604700},{"d":"2020-11-18","o":79.79,"h":80.35,"l":77.85,"c":77.88,"v":372300},{"d":"2020-11-19","o":77.44,"h":78.22,"l":77.06,"c":78.13,"v":398500},{"d":"2020-11-20","o":77.66,"h":78.19,"l":76.61,"c":77.3,"v":447400},{"d":"2020-11-23","o":78,"h":78.41,"l":76.85,"c":77,"v":362900},{"d":"2020-11-24","o":77.58,"h":78.32,"l":76.77,"c":77.21,"v":545200},{"d":"2020-11-25","o":76.9,"h":77.27,"l":75.48,"c":75.98,"v":344400},{"d":"2020-11-27","o":76.46,"h":77.17,"l":76.18,"c":76.38,"v":429200},{"d":"2020-11-30","o":75.93,"h":76.19,"l":74.68,"c":75.17,"v":543900},{"d":"2020-12-01","o":76.29,"h":76.93,"l":75.63,"c":76.18,"v":456200},{"d":"2020-12-02","o":75.67,"h":76.5,"l":74.48,"c":74.57,"v":954300},{"d":"2020-12-03","o":74.55,"h":75.4,"l":73.52,"c":73.65,"v":224700},{"d":"2020-12-04","o":74.26,"h":75.16,"l":73.81,"c":74.96,"v":387900},{"d":"2020-12-07","o":74.64,"h":74.9,"l":73.59,"c":73.87,"v":303100},{"d":"2020-12-08","o":73.54,"h":74.45,"l":73.18,"c":74.2,"v":350500},{"d":"2020-12-09","o":75.43,"h":77.81,"l":74.9,"c":77.47,"v":790100},{"d":"2020-12-10","o":77.63,"h":78.43,"l":76.22,"c":76.57,"v":338200},{"d":"2020-12-11","o":75.8,"h":76.67,"l":74.48,"c":75.6,"v":398300},{"d":"2020-12-14","o":76.55,"h":76.55,"l":74.42,"c":74.87,"v":462700},{"d":"2020-12-15","o":75.77,"h":77.97,"l":75.38,"c":77.96,"v":693300},{"d":"2020-12-16","o":78.6,"h":79.26,"l":77.72,"c":78.03,"v":354600},{"d":"2020-12-17","o":78.41,"h":79.29,"l":78.22,"c":79.23,"v":290200},{"d":"2020-12-18","o":79.61,"h":79.69,"l":78.29,"c":78.52,"v":754600},{"d":"2020-12-21","o":77.01,"h":78.46,"l":75.93,"c":78.19,"v":319200},{"d":"2020-12-22","o":78.39,"h":79.24,"l":77.74,"c":77.86,"v":190000},{"d":"2020-12-23","o":78.13,"h":79.68,"l":78.13,"c":78.54,"v":379800},{"d":"2020-12-24","o":78.76,"h":79.25,"l":77.05,"c":79.22,"v":121700},{"d":"2020-12-28","o":79.92,"h":80.26,"l":78.59,"c":78.61,"v":339700},{"d":"2020-12-29","o":79.16,"h":79.36,"l":77.14,"c":77.44,"v":236800},{"d":"2020-12-30","o":77.98,"h":79.44,"l":77.03,"c":79.2,"v":213300},{"d":"2020-12-31","o":79.25,"h":79.5,"l":78.37,"c":79.2,"v":282600},{"d":"2021-01-04","o":79.68,"h":80.28,"l":78.81,"c":79.1,"v":449400},{"d":"2021-01-05","o":79.4,"h":82.72,"l":79.4,"c":82.3,"v":415500},{"d":"2021-01-06","o":84.13,"h":86.5,"l":83.36,"c":85.45,"v":923500},{"d":"2021-01-07","o":86.01,"h":87.46,"l":85.06,"c":87.2,"v":1035600},{"d":"2021-01-08","o":87.52,"h":87.89,"l":85.73,"c":86.75,"v":427200},{"d":"2021-01-11","o":85.41,"h":88.11,"l":85.41,"c":87.8,"v":362600},{"d":"2021-01-12","o":87.69,"h":88.61,"l":87.01,"c":87.86,"v":1073300},{"d":"2021-01-13","o":87.62,"h":88.15,"l":85.4,"c":86.57,"v":797300},{"d":"2021-01-14","o":86.76,"h":87.23,"l":85.95,"c":86.38,"v":737800},{"d":"2021-01-15","o":85.59,"h":86.22,"l":83.83,"c":84.98,"v":895000},{"d":"2021-01-19","o":86.22,"h":87.89,"l":85.68,"c":87.36,"v":453900},{"d":"2021-01-20","o":87.9,"h":88.12,"l":86.8,"c":87.44,"v":380900},{"d":"2021-01-21","o":87.93,"h":89.24,"l":86.58,"c":86.62,"v":486700},{"d":"2021-01-22","o":85.56,"h":86.16,"l":85.09,"c":85.65,"v":369800},{"d":"2021-01-25","o":85.07,"h":85.48,"l":81.77,"c":83.91,"v":593800},{"d":"2021-01-26","o":84.36,"h":84.85,"l":82.06,"c":83.37,"v":721200},{"d":"2021-01-27","o":81.67,"h":82.43,"l":79.16,"c":80.61,"v":564700},{"d":"2021-01-28","o":81.01,"h":82.05,"l":79.56,"c":81.46,"v":476100},{"d":"2021-01-29","o":81.06,"h":82.05,"l":79.73,"c":79.99,"v":491400},{"d":"2021-02-01","o":80.79,"h":83.66,"l":80.14,"c":83.41,"v":376100},{"d":"2021-02-02","o":83.87,"h":84.93,"l":82.87,"c":84.39,"v":466300},{"d":"2021-02-03","o":84.79,"h":86.43,"l":84.27,"c":85.66,"v":574000},{"d":"2021-02-04","o":86.42,"h":89.62,"l":83.25,"c":85.49,"v":3677200},{"d":"2021-02-05","o":85.48,"h":86.55,"l":83.08,"c":84.97,"v":628900},{"d":"2021-02-08","o":85.85,"h":87.12,"l":84.98,"c":86.3,"v":542600},{"d":"2021-02-09","o":86.29,"h":86.91,"l":85.05,"c":85.67,"v":494000},{"d":"2021-02-10","o":85.51,"h":86.29,"l":84.4,"c":84.42,"v":347600},{"d":"2021-02-11","o":84.5,"h":86.26,"l":84.12,"c":86.11,"v":424600},{"d":"2021-02-12","o":85.89,"h":86.96,"l":85.72,"c":86.32,"v":209200},{"d":"2021-02-16","o":86.61,"h":87,"l":85.66,"c":86.36,"v":584200},{"d":"2021-02-17","o":85.79,"h":86.92,"l":85.28,"c":86.75,"v":328700},{"d":"2021-02-18","o":86.59,"h":86.67,"l":84.96,"c":85.64,"v":306700},{"d":"2021-02-19","o":85.93,"h":87.63,"l":85.57,"c":87.21,"v":402700},{"d":"2021-02-22","o":86.93,"h":87.3,"l":85.94,"c":86.17,"v":390400},{"d":"2021-02-23","o":85.77,"h":87.22,"l":84.97,"c":86.9,"v":462600},{"d":"2021-02-24","o":86.89,"h":88.07,"l":86.21,"c":87.54,"v":415600},{"d":"2021-02-25","o":87.05,"h":87.05,"l":84.14,"c":84.64,"v":366300},{"d":"2021-02-26","o":84.47,"h":85.18,"l":83.43,"c":84.12,"v":563100},{"d":"2021-03-01","o":85.31,"h":86.74,"l":85.26,"c":85.59,"v":491000},{"d":"2021-03-02","o":85.86,"h":88.14,"l":85.5,"c":87.06,"v":1105400},{"d":"2021-03-03","o":87.12,"h":87.98,"l":85.59,"c":85.64,"v":381500},{"d":"2021-03-04","o":85.85,"h":86.51,"l":83.55,"c":84.52,"v":801500},{"d":"2021-03-05","o":85.49,"h":87.22,"l":83.4,"c":86.91,"v":555600},{"d":"2021-03-08","o":85,"h":88.08,"l":85,"c":85.97,"v":436500},{"d":"2021-03-09","o":87.08,"h":87.25,"l":84.96,"c":86.24,"v":967200},{"d":"2021-03-10","o":86.77,"h":87.93,"l":86.61,"c":87.61,"v":292300},{"d":"2021-03-11","o":88.6,"h":89.23,"l":87.88,"c":88.16,"v":795600},{"d":"2021-03-12","o":88.57,"h":90.78,"l":88.46,"c":90.68,"v":403100},{"d":"2021-03-15","o":91,"h":92.15,"l":89.98,"c":91.91,"v":309500},{"d":"2021-03-16","o":91.95,"h":92.1,"l":88.89,"c":88.94,"v":316700},{"d":"2021-03-17","o":88.88,"h":89.67,"l":88.56,"c":89.15,"v":312100},{"d":"2021-03-18","o":89.11,"h":90.78,"l":88.78,"c":89.13,"v":299500},{"d":"2021-03-19","o":88.77,"h":89.26,"l":87.53,"c":88.35,"v":844700},{"d":"2021-03-22","o":88.02,"h":88.48,"l":86.9,"c":87.84,"v":493800},{"d":"2021-03-23","o":87.25,"h":88.02,"l":85.58,"c":85.97,"v":387400},{"d":"2021-03-24","o":86.22,"h":88.79,"l":86.22,"c":87.25,"v":465000},{"d":"2021-03-25","o":86.79,"h":89.26,"l":86.44,"c":88.72,"v":307600},{"d":"2021-03-26","o":88.72,"h":90.54,"l":88.34,"c":90.14,"v":428000},{"d":"2021-03-29","o":90.23,"h":91.75,"l":88.88,"c":89.13,"v":399600},{"d":"2021-03-30","o":89.4,"h":89.94,"l":88.9,"c":89.45,"v":220700},{"d":"2021-03-31","o":89.25,"h":90.18,"l":88.67,"c":88.77,"v":379000},{"d":"2021-04-01","o":89.59,"h":90.36,"l":89,"c":90.36,"v":291200},{"d":"2021-04-05","o":91.13,"h":91.4,"l":89.97,"c":90.22,"v":204800},{"d":"2021-04-06","o":90.1,"h":90.96,"l":89.79,"c":90.13,"v":281300},{"d":"2021-04-07","o":90.49,"h":90.49,"l":88.27,"c":88.6,"v":431400},{"d":"2021-04-08","o":88.47,"h":88.78,"l":87.59,"c":88,"v":450300},{"d":"2021-04-09","o":88.26,"h":88.84,"l":87.51,"c":88.8,"v":327000},{"d":"2021-04-12","o":88.47,"h":89.18,"l":88.22,"c":89.09,"v":313700},{"d":"2021-04-13","o":88.81,"h":89.01,"l":87.67,"c":88.24,"v":250800},{"d":"2021-04-14","o":88.04,"h":89.76,"l":88.04,"c":89.28,"v":226900},{"d":"2021-04-15","o":90.06,"h":90.26,"l":89.02,"c":90.11,"v":161500},{"d":"2021-04-16","o":90.79,"h":91.48,"l":90.26,"c":90.74,"v":330000},{"d":"2021-04-19","o":90.87,"h":90.87,"l":89.66,"c":90.13,"v":192200},{"d":"2021-04-20","o":89.9,"h":90.51,"l":88.62,"c":89.51,"v":296800},{"d":"2021-04-21","o":89.74,"h":91.92,"l":89.42,"c":91.61,"v":254000},{"d":"2021-04-22","o":91.87,"h":92.63,"l":91.38,"c":91.41,"v":499400},{"d":"2021-04-23","o":91.48,"h":92.97,"l":91.12,"c":92.67,"v":498000},{"d":"2021-04-26","o":93.31,"h":95.2,"l":93.27,"c":94.34,"v":717100},{"d":"2021-04-27","o":93.99,"h":94.56,"l":92.85,"c":93.67,"v":557900},{"d":"2021-04-28","o":93.88,"h":95.2,"l":93.42,"c":94.87,"v":289000},{"d":"2021-04-29","o":90.4,"h":92.01,"l":85.84,"c":87.09,"v":2260100},{"d":"2021-04-30","o":86.76,"h":89.7,"l":86.16,"c":86.21,"v":616400},{"d":"2021-05-03","o":87.19,"h":88.15,"l":86.69,"c":86.82,"v":377400},{"d":"2021-05-04","o":84.46,"h":86.93,"l":84.28,"c":86.15,"v":496100},{"d":"2021-05-05","o":86.31,"h":87.14,"l":85.37,"c":87.08,"v":566700},{"d":"2021-05-06","o":87.18,"h":88.39,"l":85.42,"c":88.35,"v":476200},{"d":"2021-05-07","o":88.42,"h":88.84,"l":87.74,"c":88.28,"v":364900},{"d":"2021-05-10","o":88.9,"h":89.29,"l":87.81,"c":87.85,"v":344200},{"d":"2021-05-11","o":86.61,"h":87.34,"l":86.04,"c":86.67,"v":475700},{"d":"2021-05-12","o":86.34,"h":86.34,"l":84.13,"c":84.26,"v":299200},{"d":"2021-05-13","o":84.61,"h":86.57,"l":84.61,"c":85.79,"v":335600},{"d":"2021-05-14","o":85.9,"h":89.44,"l":85.9,"c":89.06,"v":987100},{"d":"2021-05-17","o":88.66,"h":89.96,"l":88.49,"c":89.62,"v":414400},{"d":"2021-05-18","o":89.69,"h":89.76,"l":88.45,"c":88.49,"v":313300},{"d":"2021-05-19","o":87.13,"h":87.92,"l":86.46,"c":86.82,"v":441300},{"d":"2021-05-20","o":87.12,"h":87.87,"l":86.26,"c":87.85,"v":315600},{"d":"2021-05-21","o":89.19,"h":90.35,"l":88.87,"c":89.06,"v":443600},{"d":"2021-05-24","o":89.48,"h":90.21,"l":88.34,"c":90.01,"v":371900},{"d":"2021-05-25","o":90.46,"h":91.26,"l":89.98,"c":90.23,"v":777100},{"d":"2021-05-26","o":90.96,"h":93.19,"l":89.77,"c":93.18,"v":567600},{"d":"2021-05-27","o":93.73,"h":94.44,"l":93.23,"c":94.14,"v":676100},{"d":"2021-05-28","o":94.09,"h":94.91,"l":93.74,"c":94.84,"v":527700},{"d":"2021-06-01","o":95.76,"h":95.96,"l":94.73,"c":95.4,"v":567500},{"d":"2021-06-02","o":95.42,"h":95.49,"l":93.98,"c":94.37,"v":477300},{"d":"2021-06-03","o":93.88,"h":94.3,"l":93.04,"c":94.13,"v":298600},{"d":"2021-06-04","o":94.56,"h":95.2,"l":93.93,"c":94.28,"v":236300},{"d":"2021-06-07","o":94.29,"h":94.72,"l":92.81,"c":93.7,"v":264700},{"d":"2021-06-08","o":93.75,"h":94.49,"l":92.92,"c":93.83,"v":290700},{"d":"2021-06-09","o":93.64,"h":93.93,"l":93,"c":93.76,"v":270500},{"d":"2021-06-10","o":94.8,"h":94.96,"l":91.75,"c":92.68,"v":892500},{"d":"2021-06-11","o":93.27,"h":93.7,"l":93.02,"c":93.7,"v":275000},{"d":"2021-06-14","o":93.41,"h":93.49,"l":91.48,"c":92.05,"v":356100},{"d":"2021-06-15","o":92.08,"h":92.91,"l":91.64,"c":92.31,"v":363400},{"d":"2021-06-16","o":92.16,"h":92.16,"l":90.85,"c":91.17,"v":588500},{"d":"2021-06-17","o":90.85,"h":91.06,"l":87.99,"c":88.55,"v":366200},{"d":"2021-06-18","o":88.05,"h":88.05,"l":87,"c":87.16,"v":448500},{"d":"2021-06-21","o":87.74,"h":88.8,"l":87.74,"c":88.18,"v":233500},{"d":"2021-06-22","o":87.84,"h":88.71,"l":87.43,"c":88.47,"v":180100},{"d":"2021-06-23","o":88.71,"h":88.96,"l":88.25,"c":88.41,"v":237400},{"d":"2021-06-24","o":88.97,"h":88.97,"l":87.17,"c":88.03,"v":351100},{"d":"2021-06-25","o":88.49,"h":89.55,"l":88.17,"c":88.66,"v":374200},{"d":"2021-06-28","o":88.43,"h":88.45,"l":87.16,"c":88.26,"v":200100},{"d":"2021-06-29","o":88.92,"h":89.09,"l":87.46,"c":87.7,"v":174500},{"d":"2021-06-30","o":87.39,"h":87.99,"l":86.96,"c":87.5,"v":342200},{"d":"2021-07-01","o":88.31,"h":88.43,"l":87.45,"c":88.16,"v":375000},{"d":"2021-07-02","o":88.16,"h":88.16,"l":87.4,"c":87.76,"v":255600},{"d":"2021-07-06","o":87.54,"h":87.61,"l":85.5,"c":86.01,"v":442200},{"d":"2021-07-07","o":85.73,"h":87.16,"l":85.35,"c":87.16,"v":488200},{"d":"2021-07-08","o":85.43,"h":86.83,"l":84.59,"c":86.18,"v":313400},{"d":"2021-07-09","o":87.25,"h":88.21,"l":86.72,"c":87.92,"v":445500},{"d":"2021-07-12","o":87.92,"h":88.83,"l":87.37,"c":88.43,"v":289500},{"d":"2021-07-13","o":88.05,"h":88.24,"l":86.81,"c":87.51,"v":266100},{"d":"2021-07-14","o":88.01,"h":88.8,"l":87.3,"c":87.33,"v":164800},{"d":"2021-07-15","o":86.88,"h":87.77,"l":86.84,"c":87.5,"v":229900},{"d":"2021-07-16","o":88.04,"h":88.04,"l":86.06,"c":86.35,"v":279200},{"d":"2021-07-19","o":84.46,"h":85.26,"l":83.88,"c":84.47,"v":300700},{"d":"2021-07-20","o":84.06,"h":86.65,"l":83.92,"c":85.77,"v":570500},{"d":"2021-07-21","o":86.64,"h":87.68,"l":86.61,"c":86.76,"v":163000},{"d":"2021-07-22","o":86.98,"h":87,"l":85.74,"c":86.83,"v":230700},{"d":"2021-07-23","o":86.87,"h":87.56,"l":86.44,"c":87.54,"v":207700},{"d":"2021-07-26","o":87.57,"h":88.53,"l":87.2,"c":87.77,"v":267900},{"d":"2021-07-27","o":87.12,"h":87.76,"l":85.67,"c":86.24,"v":431200},{"d":"2021-07-28","o":88.8,"h":88.94,"l":83.4,"c":84.38,"v":1007300},{"d":"2021-07-29","o":84.58,"h":86.15,"l":84.12,"c":84.91,"v":644600},{"d":"2021-07-30","o":85.53,"h":86.15,"l":84.6,"c":85.07,"v":653700},{"d":"2021-08-02","o":85.49,"h":85.91,"l":83.54,"c":83.75,"v":509200},{"d":"2021-08-03","o":83.68,"h":84.17,"l":82.65,"c":83.41,"v":370300},{"d":"2021-08-04","o":83.02,"h":83.41,"l":82.39,"c":83.01,"v":399600},{"d":"2021-08-05","o":83.51,"h":83.98,"l":82.96,"c":83.33,"v":164700},{"d":"2021-08-06","o":83.88,"h":84.58,"l":83.71,"c":84.43,"v":267100},{"d":"2021-08-09","o":84.6,"h":85.22,"l":84.05,"c":84.92,"v":247200},{"d":"2021-08-10","o":85.12,"h":85.82,"l":84.9,"c":85.38,"v":349600},{"d":"2021-08-11","o":85.55,"h":85.84,"l":85.03,"c":85.67,"v":213800},{"d":"2021-08-12","o":85.59,"h":85.9,"l":84.63,"c":85.45,"v":154400},{"d":"2021-08-13","o":85.36,"h":86.92,"l":85.1,"c":86.78,"v":314500},{"d":"2021-08-16","o":86.35,"h":87.42,"l":85.69,"c":86.74,"v":324300},{"d":"2021-08-17","o":85.88,"h":86.21,"l":84.31,"c":85.08,"v":230900},{"d":"2021-08-18","o":85.01,"h":85.08,"l":83.48,"c":83.6,"v":143700},{"d":"2021-08-19","o":82.48,"h":83.35,"l":81.93,"c":82.47,"v":215400},{"d":"2021-08-20","o":82.25,"h":83.81,"l":82.1,"c":83.6,"v":238000},{"d":"2021-08-23","o":84.3,"h":84.93,"l":83.73,"c":84.77,"v":212100},{"d":"2021-08-24","o":85.38,"h":86.66,"l":85.21,"c":86.12,"v":266000},{"d":"2021-08-25","o":86.25,"h":86.88,"l":85.63,"c":86.47,"v":136200},{"d":"2021-08-26","o":86.18,"h":86.38,"l":85.1,"c":85.75,"v":309800},{"d":"2021-08-27","o":86.05,"h":87.6,"l":86.05,"c":87.2,"v":282500},{"d":"2021-08-30","o":87.62,"h":87.86,"l":86.95,"c":87.26,"v":479700},{"d":"2021-08-31","o":91.18,"h":91.38,"l":89.6,"c":91.11,"v":865000},{"d":"2021-09-01","o":91.29,"h":91.55,"l":88.66,"c":91.28,"v":737000},{"d":"2021-09-02","o":91.08,"h":92.22,"l":90.62,"c":91.78,"v":287000},{"d":"2021-09-03","o":93.5,"h":95,"l":92.92,"c":93.93,"v":696800},{"d":"2021-09-07","o":93.38,"h":93.92,"l":92.33,"c":92.54,"v":306700},{"d":"2021-09-08","o":91.95,"h":94.11,"l":91.85,"c":93.56,"v":343600},{"d":"2021-09-09","o":93.54,"h":94.86,"l":93.54,"c":93.75,"v":312100},{"d":"2021-09-10","o":94.34,"h":94.56,"l":92.39,"c":92.54,"v":277800},{"d":"2021-09-13","o":93.88,"h":94.11,"l":92.71,"c":92.93,"v":273700},{"d":"2021-09-14","o":93.38,"h":93.38,"l":91.88,"c":92.02,"v":252000},{"d":"2021-09-15","o":91.72,"h":93.11,"l":91.72,"c":92.73,"v":355800},{"d":"2021-09-16","o":92.92,"h":93.83,"l":92.67,"c":93.25,"v":748100},{"d":"2021-09-17","o":92.77,"h":92.77,"l":89.99,"c":90.22,"v":986900},{"d":"2021-09-20","o":87.72,"h":89.38,"l":87.4,"c":89.23,"v":427200},{"d":"2021-09-21","o":90,"h":90.01,"l":88.82,"c":89.21,"v":390300},{"d":"2021-09-22","o":90.07,"h":90.98,"l":89.9,"c":89.94,"v":314500},{"d":"2021-09-23","o":90.61,"h":93.04,"l":90.61,"c":92.62,"v":529800},{"d":"2021-09-24","o":92.39,"h":93.74,"l":91.85,"c":92.75,"v":265600},{"d":"2021-09-27","o":92.56,"h":92.76,"l":89.46,"c":89.53,"v":543200},{"d":"2021-09-28","o":89.24,"h":90.56,"l":89.17,"c":89.31,"v":462000},{"d":"2021-09-29","o":89.44,"h":89.44,"l":88.45,"c":88.51,"v":362600},{"d":"2021-09-30","o":88.97,"h":89.97,"l":88.66,"c":89.12,"v":446100},{"d":"2021-10-01","o":89.62,"h":91.6,"l":88.47,"c":91.17,"v":395800},{"d":"2021-10-04","o":91.18,"h":92.56,"l":89.72,"c":90.16,"v":545600},{"d":"2021-10-05","o":90.45,"h":91.69,"l":89.88,"c":90.68,"v":432500},{"d":"2021-10-06","o":89.62,"h":91.39,"l":89.6,"c":91.35,"v":323400},{"d":"2021-10-07","o":92.14,"h":93.58,"l":91.96,"c":92.93,"v":470800},{"d":"2021-10-08","o":92.9,"h":93.4,"l":92.29,"c":92.6,"v":542300},{"d":"2021-10-11","o":93.25,"h":94.25,"l":92.52,"c":92.62,"v":285000},{"d":"2021-10-12","o":92.43,"h":93.7,"l":92.39,"c":93.21,"v":425800},{"d":"2021-10-13","o":94.68,"h":95,"l":93.61,"c":94.71,"v":409400},{"d":"2021-10-14","o":95.65,"h":96.5,"l":95.01,"c":95.86,"v":616500},{"d":"2021-10-15","o":96.51,"h":96.58,"l":95.58,"c":95.74,"v":661300},{"d":"2021-10-18","o":95.34,"h":96.65,"l":94.82,"c":96.13,"v":283100},{"d":"2021-10-19","o":96.49,"h":96.49,"l":95.6,"c":96.17,"v":349200},{"d":"2021-10-20","o":96.23,"h":97.26,"l":95.89,"c":96.9,"v":1024900},{"d":"2021-10-21","o":96.76,"h":98.25,"l":96.4,"c":97.96,"v":577000},{"d":"2021-10-22","o":97.82,"h":98.44,"l":97.7,"c":97.83,"v":385300},{"d":"2021-10-25","o":98.26,"h":98.84,"l":97.18,"c":97.2,"v":337200},{"d":"2021-10-26","o":97.27,"h":98.23,"l":96.71,"c":97.2,"v":308400},{"d":"2021-10-27","o":96.94,"h":97.17,"l":94.95,"c":95.08,"v":276100},{"d":"2021-10-28","o":95.42,"h":96.22,"l":95.13,"c":95.64,"v":377400},{"d":"2021-10-29","o":95.4,"h":96.5,"l":95.17,"c":96.01,"v":395300},{"d":"2021-11-01","o":96.4,"h":97.82,"l":95.86,"c":96.32,"v":450600},{"d":"2021-11-02","o":96.55,"h":97.95,"l":96.55,"c":96.91,"v":481100},{"d":"2021-11-03","o":96.88,"h":98.13,"l":96.26,"c":97.79,"v":370200},{"d":"2021-11-04","o":98.17,"h":98.23,"l":96.11,"c":96.17,"v":381900},{"d":"2021-11-05","o":96.92,"h":98.57,"l":96.92,"c":98.1,"v":431700},{"d":"2021-11-08","o":98.75,"h":99.14,"l":98.21,"c":98.99,"v":296000},{"d":"2021-11-09","o":98.57,"h":99.88,"l":98.57,"c":99.34,"v":534900},{"d":"2021-11-10","o":103,"h":104.95,"l":100.09,"c":100.33,"v":860400},{"d":"2021-11-11","o":98.96,"h":103.48,"l":97.85,"c":101.29,"v":868100},{"d":"2021-11-12","o":101.95,"h":106.44,"l":101.95,"c":106.29,"v":717400},{"d":"2021-11-15","o":107.53,"h":108.18,"l":106.02,"c":108.17,"v":678600},{"d":"2021-11-16","o":108.26,"h":108.5,"l":107.05,"c":107.19,"v":736600},{"d":"2021-11-17","o":106.92,"h":107.6,"l":106.06,"c":106.93,"v":314300},{"d":"2021-11-18","o":107.07,"h":108.34,"l":105.98,"c":106.33,"v":259400},{"d":"2021-11-19","o":106.49,"h":109.34,"l":105.94,"c":109.26,"v":652200},{"d":"2021-11-22","o":109.67,"h":110.74,"l":106.93,"c":107.07,"v":488500},{"d":"2021-11-23","o":107.47,"h":108.6,"l":106.6,"c":106.98,"v":242000},{"d":"2021-11-24","o":106.39,"h":106.71,"l":105.74,"c":106.21,"v":258900},{"d":"2021-11-26","o":103.57,"h":104.94,"l":103.08,"c":104.21,"v":213000},{"d":"2021-11-29","o":105.11,"h":105.38,"l":102.61,"c":103.33,"v":471000},{"d":"2021-11-30","o":102.51,"h":103,"l":100.96,"c":101.07,"v":474500},{"d":"2021-12-01","o":102.81,"h":103.38,"l":100.1,"c":100.22,"v":611400},{"d":"2021-12-02","o":100.68,"h":103.34,"l":100.22,"c":102.46,"v":438600},{"d":"2021-12-03","o":103.23,"h":103.23,"l":101.04,"c":102.23,"v":382800},{"d":"2021-12-06","o":103.76,"h":105.18,"l":102.84,"c":103.71,"v":422000},{"d":"2021-12-07","o":104.48,"h":106.22,"l":104.23,"c":105.69,"v":288500},{"d":"2021-12-08","o":105.91,"h":106.59,"l":105.25,"c":105.54,"v":233700},{"d":"2021-12-09","o":104.82,"h":105.42,"l":103.96,"c":104.19,"v":300900},{"d":"2021-12-10","o":105.11,"h":105.14,"l":104,"c":105.02,"v":351300},{"d":"2021-12-13","o":104.91,"h":105.34,"l":103.8,"c":104.15,"v":319500},{"d":"2021-12-14","o":103.66,"h":104.53,"l":102.19,"c":102.67,"v":442600},{"d":"2021-12-15","o":102.67,"h":104.01,"l":101.4,"c":104.01,"v":426900},{"d":"2021-12-16","o":104.82,"h":105.31,"l":102.88,"c":103.6,"v":434300},{"d":"2021-12-17","o":103.27,"h":104.42,"l":102,"c":103.75,"v":729800},{"d":"2021-12-20","o":101.68,"h":102.27,"l":99.32,"c":102.16,"v":550400},{"d":"2021-12-21","o":103.05,"h":103.93,"l":102.69,"c":103.51,"v":306500},{"d":"2021-12-22","o":103.1,"h":104.41,"l":103.1,"c":103.91,"v":190700},{"d":"2021-12-23","o":104.41,"h":105.44,"l":104.19,"c":104.31,"v":182500},{"d":"2021-12-27","o":104.53,"h":104.95,"l":103.45,"c":104.85,"v":223000},{"d":"2021-12-28","o":104.93,"h":106.01,"l":104.58,"c":105.73,"v":194700},{"d":"2021-12-29","o":106,"h":107.2,"l":105.91,"c":106.83,"v":126400},{"d":"2021-12-30","o":106.55,"h":107.57,"l":106.25,"c":106.39,"v":175600},{"d":"2021-12-31","o":106.46,"h":108.05,"l":106.46,"c":107.66,"v":265700},{"d":"2022-01-03","o":107.98,"h":108.32,"l":105.46,"c":106.01,"v":310700},{"d":"2022-01-04","o":106.58,"h":107.16,"l":105.73,"c":106.34,"v":311700},{"d":"2022-01-05","o":106.43,"h":107.29,"l":104.59,"c":104.92,"v":333200},{"d":"2022-01-06","o":104.77,"h":105.7,"l":103.89,"c":104.48,"v":219000},{"d":"2022-01-07","o":104.52,"h":105.16,"l":103.76,"c":103.9,"v":210900},{"d":"2022-01-10","o":103.25,"h":104.22,"l":102.6,"c":104,"v":335900},{"d":"2022-01-11","o":104.32,"h":105.51,"l":103.61,"c":105.48,"v":285900},{"d":"2022-01-12","o":105.5,"h":107.12,"l":104.84,"c":105.59,"v":289800},{"d":"2022-01-13","o":105.78,"h":107.05,"l":105.09,"c":105.48,"v":284600},{"d":"2022-01-14","o":104.49,"h":105.88,"l":104.06,"c":105.7,"v":271400},{"d":"2022-01-18","o":104.66,"h":104.73,"l":101.17,"c":102.33,"v":492500},{"d":"2022-01-19","o":101.91,"h":102.85,"l":99.87,"c":99.94,"v":468700},{"d":"2022-01-20","o":98.57,"h":100.16,"l":97.84,"c":98.09,"v":471500},{"d":"2022-01-21","o":97.66,"h":98.72,"l":96.58,"c":96.7,"v":425800},{"d":"2022-01-24","o":94.91,"h":96.95,"l":94.23,"c":96.61,"v":799700},{"d":"2022-01-25","o":95.58,"h":96.91,"l":93.94,"c":96.14,"v":429800},{"d":"2022-01-26","o":96.89,"h":97.52,"l":94.99,"c":95.49,"v":597200},{"d":"2022-01-27","o":95.92,"h":97.02,"l":93.79,"c":94.51,"v":513400},{"d":"2022-01-28","o":94.57,"h":95.42,"l":93.25,"c":95.4,"v":325400},{"d":"2022-01-31","o":94.81,"h":96.13,"l":94.55,"c":96.04,"v":632900},{"d":"2022-02-01","o":96.07,"h":96.3,"l":93.9,"c":95.72,"v":608200},{"d":"2022-02-02","o":97.76,"h":97.78,"l":95.97,"c":97.15,"v":854600},{"d":"2022-02-03","o":96.74,"h":98.42,"l":95.62,"c":96.03,"v":481300},{"d":"2022-02-04","o":95.81,"h":96.77,"l":95.12,"c":95.24,"v":403800},{"d":"2022-02-07","o":95,"h":95.78,"l":95,"c":95.16,"v":505700},{"d":"2022-02-08","o":95.31,"h":95.83,"l":94.97,"c":95.57,"v":255300},{"d":"2022-02-09","o":96.66,"h":97.44,"l":96.49,"c":97.38,"v":484600},{"d":"2022-02-10","o":96.62,"h":97.96,"l":95.7,"c":95.9,"v":410600},{"d":"2022-02-11","o":96.08,"h":96.55,"l":94.71,"c":95.17,"v":638400},{"d":"2022-02-14","o":95,"h":95.61,"l":94.27,"c":94.95,"v":368900},{"d":"2022-02-15","o":95.68,"h":96.55,"l":95.48,"c":96.41,"v":229800},{"d":"2022-02-16","o":96.24,"h":96.58,"l":95.49,"c":96.47,"v":362800},{"d":"2022-02-17","o":95.52,"h":96.18,"l":94.75,"c":95.32,"v":355200},{"d":"2022-02-18","o":95.35,"h":96.11,"l":94.73,"c":94.95,"v":402800},{"d":"2022-02-22","o":94.17,"h":95,"l":92.87,"c":94.19,"v":461500},{"d":"2022-02-23","o":95,"h":95,"l":92.59,"c":92.75,"v":469500},{"d":"2022-02-24","o":90.86,"h":92.43,"l":89.45,"c":92.31,"v":421900},{"d":"2022-02-25","o":92.6,"h":94.3,"l":91.73,"c":94.21,"v":366500},{"d":"2022-02-28","o":92.78,"h":93.14,"l":91.03,"c":92.28,"v":677300},{"d":"2022-03-01","o":92.09,"h":92.83,"l":87.52,"c":88.23,"v":597900},{"d":"2022-03-02","o":88.9,"h":91.82,"l":88.9,"c":91.54,"v":476100},{"d":"2022-03-03","o":91.89,"h":92.25,"l":89.54,"c":90.39,"v":586000},{"d":"2022-03-04","o":89.3,"h":89.3,"l":86.99,"c":87.79,"v":563200},{"d":"2022-03-07","o":87,"h":87.03,"l":85.02,"c":85.05,"v":756200},{"d":"2022-03-08","o":85.89,"h":86.86,"l":83.29,"c":85.76,"v":801700},{"d":"2022-03-09","o":88.01,"h":88.7,"l":86.6,"c":88.22,"v":782500},{"d":"2022-03-10","o":86.84,"h":89.05,"l":86.71,"c":88.86,"v":394700},{"d":"2022-03-11","o":89.13,"h":89.99,"l":88.1,"c":88.15,"v":595600},{"d":"2022-03-14","o":88.97,"h":90.64,"l":88.07,"c":88.31,"v":421700},{"d":"2022-03-15","o":88.28,"h":90.9,"l":87.93,"c":90.51,"v":696700},{"d":"2022-03-16","o":91.38,"h":93.6,"l":90.89,"c":92.45,"v":477800},{"d":"2022-03-17","o":91.9,"h":94.38,"l":91.9,"c":93.71,"v":506200},{"d":"2022-03-18","o":92.59,"h":94.79,"l":92,"c":94.42,"v":1690500},{"d":"2022-03-21","o":94.88,"h":95.5,"l":93.54,"c":94.43,"v":469100},{"d":"2022-03-22","o":95.05,"h":96.56,"l":94.68,"c":95.48,"v":405000},{"d":"2022-03-23","o":95,"h":95.7,"l":94.69,"c":94.75,"v":341700},{"d":"2022-03-24","o":95.12,"h":95.64,"l":94.81,"c":95.5,"v":336000},{"d":"2022-03-25","o":95.43,"h":98.54,"l":95.43,"c":98.5,"v":386900},{"d":"2022-03-28","o":98.54,"h":98.95,"l":97.69,"c":98.63,"v":535300},{"d":"2022-03-29","o":99.3,"h":101.14,"l":99.3,"c":100.94,"v":455700},{"d":"2022-03-30","o":100.74,"h":100.74,"l":98.93,"c":99.36,"v":231900},{"d":"2022-03-31","o":99.47,"h":99.81,"l":98.4,"c":98.41,"v":334900},{"d":"2022-04-01","o":99.1,"h":99.81,"l":97.82,"c":98.86,"v":496300},{"d":"2022-04-04","o":98.55,"h":99.78,"l":98.02,"c":98.84,"v":537100},{"d":"2022-04-05","o":98.33,"h":99.65,"l":97.87,"c":97.98,"v":606800},{"d":"2022-04-06","o":97.27,"h":99.5,"l":97.11,"c":99.17,"v":609100},{"d":"2022-04-07","o":98.95,"h":99.42,"l":97.24,"c":98.62,"v":391000},{"d":"2022-04-08","o":98.78,"h":100.33,"l":98.47,"c":99.45,"v":432500},{"d":"2022-04-11","o":99.45,"h":100.18,"l":97.83,"c":99.02,"v":554200},{"d":"2022-04-12","o":99.93,"h":100.79,"l":98.08,"c":98.58,"v":279500},{"d":"2022-04-13","o":101.18,"h":106.1,"l":101.18,"c":106.08,"v":723900},{"d":"2022-04-14","o":106.04,"h":107.86,"l":106.04,"c":106.22,"v":401800},{"d":"2022-04-18","o":106,"h":107.75,"l":105.31,"c":106.81,"v":422200},{"d":"2022-04-19","o":107.61,"h":108.77,"l":107.6,"c":108.05,"v":560600},{"d":"2022-04-20","o":108.86,"h":111.05,"l":108.86,"c":109.32,"v":611800},{"d":"2022-04-21","o":110.32,"h":110.73,"l":106.74,"c":106.83,"v":456400},{"d":"2022-04-22","o":106.3,"h":106.47,"l":103.22,"c":103.29,"v":409200},{"d":"2022-04-25","o":102.17,"h":102.17,"l":99.48,"c":101.4,"v":579300},{"d":"2022-04-26","o":100.87,"h":102.49,"l":100.55,"c":101.32,"v":489900},{"d":"2022-04-27","o":102.71,"h":107.08,"l":102.55,"c":106.19,"v":724400},{"d":"2022-04-28","o":107.71,"h":108.29,"l":104.75,"c":108.22,"v":373300},{"d":"2022-04-29","o":108.2,"h":108.73,"l":104.71,"c":104.97,"v":406300},{"d":"2022-05-02","o":105.1,"h":106.05,"l":101.9,"c":103.63,"v":304900},{"d":"2022-05-03","o":103.96,"h":105.5,"l":103.56,"c":104.04,"v":395800},{"d":"2022-05-04","o":104.15,"h":107.44,"l":103.66,"c":107.41,"v":344700},{"d":"2022-05-05","o":106.25,"h":106.82,"l":103.45,"c":104.38,"v":212400},{"d":"2022-05-06","o":103.8,"h":104,"l":100.21,"c":101.69,"v":392300},{"d":"2022-05-09","o":100.13,"h":101.34,"l":97.59,"c":97.69,"v":493300},{"d":"2022-05-10","o":98.89,"h":99.36,"l":95.77,"c":96.67,"v":414000},{"d":"2022-05-11","o":96.88,"h":99.41,"l":96.12,"c":96.84,"v":346100},{"d":"2022-05-12","o":96.4,"h":98.32,"l":94.92,"c":96.52,"v":266300},{"d":"2022-05-13","o":97.57,"h":99.81,"l":97.21,"c":98.76,"v":206600},{"d":"2022-05-16","o":98.27,"h":99.39,"l":97.78,"c":98.86,"v":233400},{"d":"2022-05-17","o":100.66,"h":102.2,"l":100.5,"c":101.26,"v":503000},{"d":"2022-05-18","o":100.26,"h":101.07,"l":99.63,"c":100.09,"v":330300},{"d":"2022-05-19","o":99.24,"h":101.21,"l":99.07,"c":100.11,"v":250900},{"d":"2022-05-20","o":102.07,"h":102.07,"l":97.11,"c":99.95,"v":393600},{"d":"2022-05-23","o":100.85,"h":101.42,"l":99.47,"c":100.79,"v":255300},{"d":"2022-05-24","o":100.19,"h":100.19,"l":98.5,"c":99.82,"v":194800},{"d":"2022-05-25","o":99.31,"h":102.26,"l":98.93,"c":101.71,"v":313300},{"d":"2022-05-26","o":104.57,"h":106.32,"l":103.27,"c":105.76,"v":345600},{"d":"2022-05-27","o":106.66,"h":108.85,"l":106.27,"c":108.84,"v":259000},{"d":"2022-05-31","o":107.46,"h":108,"l":105.92,"c":107.02,"v":298700},{"d":"2022-06-01","o":106.99,"h":107.02,"l":104.14,"c":105.29,"v":249000},{"d":"2022-06-02","o":105.58,"h":107.86,"l":104.65,"c":107.79,"v":418900},{"d":"2022-06-03","o":106.43,"h":107.26,"l":105.96,"c":107.03,"v":237100},{"d":"2022-06-06","o":107.46,"h":112.91,"l":106.75,"c":110.19,"v":919500},{"d":"2022-06-07","o":109.35,"h":110.53,"l":107.75,"c":110.51,"v":381300},{"d":"2022-06-08","o":109.5,"h":110.87,"l":108.22,"c":108.71,"v":460000},{"d":"2022-06-09","o":107.68,"h":109.64,"l":106.73,"c":107.47,"v":421400},{"d":"2022-06-10","o":105.09,"h":105.68,"l":101.7,"c":102.72,"v":572200},{"d":"2022-06-13","o":100,"h":100.69,"l":98.17,"c":98.92,"v":410000},{"d":"2022-06-14","o":98.64,"h":99.51,"l":97.21,"c":98.5,"v":369600},{"d":"2022-06-15","o":99.92,"h":100.73,"l":97.14,"c":98.5,"v":603100},{"d":"2022-06-16","o":96.23,"h":96.23,"l":94,"c":94.81,"v":508400},{"d":"2022-06-17","o":95.3,"h":96.11,"l":93.77,"c":95.45,"v":961000},{"d":"2022-06-21","o":97.51,"h":98.04,"l":95.61,"c":97.25,"v":426800},{"d":"2022-06-22","o":95.09,"h":98.07,"l":94.71,"c":97.48,"v":348000},{"d":"2022-06-23","o":97.28,"h":98.33,"l":95.71,"c":97.04,"v":344600},{"d":"2022-06-24","o":98.21,"h":103.52,"l":97.59,"c":103.18,"v":816300},{"d":"2022-06-27","o":102.77,"h":103.95,"l":102.14,"c":103.85,"v":685600},{"d":"2022-06-28","o":104.7,"h":105.56,"l":102.84,"c":103.09,"v":298900},{"d":"2022-06-29","o":103.4,"h":103.4,"l":101.47,"c":102.61,"v":308400},{"d":"2022-06-30","o":101.16,"h":104.22,"l":100.59,"c":103.05,"v":408600},{"d":"2022-07-01","o":102.48,"h":104.38,"l":101.65,"c":103.67,"v":511400},{"d":"2022-07-05","o":101.52,"h":102.52,"l":99.36,"c":101.6,"v":389000},{"d":"2022-07-06","o":103.14,"h":103.14,"l":100.52,"c":102.37,"v":969000},{"d":"2022-07-07","o":103.19,"h":104.34,"l":102.86,"c":103.48,"v":296800},{"d":"2022-07-08","o":103.1,"h":103.53,"l":101.34,"c":101.44,"v":267700},{"d":"2022-07-11","o":100.32,"h":101.47,"l":99.6,"c":100.89,"v":255800},{"d":"2022-07-12","o":100.39,"h":102.48,"l":99.68,"c":99.99,"v":280500},{"d":"2022-07-13","o":98.5,"h":99.56,"l":97.48,"c":98.6,"v":381500},{"d":"2022-07-14","o":96.38,"h":97.82,"l":96,"c":97.43,"v":183200},{"d":"2022-07-15","o":98.4,"h":99.28,"l":97.1,"c":98.75,"v":419300},{"d":"2022-07-18","o":100.24,"h":103.47,"l":99.96,"c":100.74,"v":819600},{"d":"2022-07-19","o":102.77,"h":103.3,"l":101.94,"c":102.29,"v":784600},{"d":"2022-07-20","o":101.64,"h":103.96,"l":101.28,"c":103.48,"v":587600},{"d":"2022-07-21","o":103.24,"h":105.22,"l":102.16,"c":105.07,"v":519300},{"d":"2022-07-22","o":105.32,"h":105.61,"l":104.24,"c":104.72,"v":296400},{"d":"2022-07-25","o":104.7,"h":105.97,"l":103.58,"c":105.01,"v":368700},{"d":"2022-07-26","o":104.39,"h":105.52,"l":104.06,"c":104.99,"v":558000},{"d":"2022-07-27","o":105.5,"h":106.12,"l":100.76,"c":102.4,"v":1051000},{"d":"2022-07-28","o":103.14,"h":103.72,"l":100.5,"c":100.91,"v":887300},{"d":"2022-07-29","o":100.5,"h":102.34,"l":100.11,"c":100.47,"v":442200},{"d":"2022-08-01","o":100.57,"h":101.87,"l":98.08,"c":101.52,"v":785100},{"d":"2022-08-02","o":101.16,"h":101.49,"l":99.08,"c":99.85,"v":577400},{"d":"2022-08-03","o":99.86,"h":101,"l":98.93,"c":100.83,"v":330300},{"d":"2022-08-04","o":100.82,"h":102.35,"l":100.52,"c":102.11,"v":338500},{"d":"2022-08-05","o":100.78,"h":104.12,"l":100.78,"c":103.78,"v":318200},{"d":"2022-08-08","o":104.61,"h":105.33,"l":102.65,"c":103.72,"v":886500},{"d":"2022-08-09","o":103.91,"h":104.53,"l":101.88,"c":102.64,"v":350500},{"d":"2022-08-10","o":104.02,"h":107.03,"l":104.02,"c":106.42,"v":461200},{"d":"2022-08-11","o":107.29,"h":107.48,"l":105.12,"c":105.17,"v":300400},{"d":"2022-08-12","o":105.69,"h":106.51,"l":105.27,"c":106.43,"v":302100},{"d":"2022-08-15","o":105.55,"h":107.49,"l":105.55,"c":107.08,"v":194800},{"d":"2022-08-16","o":106.77,"h":108.13,"l":106.58,"c":108.07,"v":223800},{"d":"2022-08-17","o":107.5,"h":107.5,"l":105.58,"c":106.89,"v":438300},{"d":"2022-08-18","o":106.61,"h":108.78,"l":106.55,"c":108.38,"v":205200},{"d":"2022-08-19","o":107.98,"h":107.98,"l":105.88,"c":105.95,"v":216700},{"d":"2022-08-22","o":104.72,"h":104.72,"l":102.87,"c":102.96,"v":421700},{"d":"2022-08-23","o":102.92,"h":104.43,"l":102.92,"c":103.73,"v":271900},{"d":"2022-08-24","o":103.69,"h":105.03,"l":103.12,"c":103.71,"v":275800},{"d":"2022-08-25","o":104.37,"h":106.64,"l":104.33,"c":106.6,"v":371600},{"d":"2022-08-26","o":106.39,"h":106.39,"l":102.96,"c":102.96,"v":155900},{"d":"2022-08-29","o":101.97,"h":104.08,"l":101.76,"c":103.38,"v":379700},{"d":"2022-08-30","o":103.6,"h":104.03,"l":102.2,"c":102.39,"v":142500},{"d":"2022-08-31","o":102.35,"h":102.4,"l":101.46,"c":101.76,"v":296700},{"d":"2022-09-01","o":100.59,"h":100.84,"l":99.69,"c":100.23,"v":436900},{"d":"2022-09-02","o":101.89,"h":102.99,"l":99.19,"c":99.34,"v":278600},{"d":"2022-09-06","o":99.93,"h":100.36,"l":98.72,"c":99.29,"v":280800},{"d":"2022-09-07","o":99.49,"h":102.89,"l":99.38,"c":102.62,"v":282400},{"d":"2022-09-08","o":101.57,"h":102.65,"l":100.49,"c":102.49,"v":404300},{"d":"2022-09-09","o":103.41,"h":103.46,"l":101.41,"c":102.22,"v":389700},{"d":"2022-09-12","o":103.1,"h":105.3,"l":102.98,"c":104.58,"v":560100},{"d":"2022-09-13","o":102.21,"h":102.91,"l":100.58,"c":101.1,"v":548400},{"d":"2022-09-14","o":100.98,"h":102.78,"l":100.24,"c":102.59,"v":602300},{"d":"2022-09-15","o":102.33,"h":103.19,"l":98.55,"c":99.11,"v":400100},{"d":"2022-09-16","o":97.96,"h":99.06,"l":97.02,"c":98.73,"v":1466900},{"d":"2022-09-19","o":97.48,"h":100.48,"l":97.48,"c":99.31,"v":256900},{"d":"2022-09-20","o":98.16,"h":98.91,"l":97.64,"c":98.39,"v":370100},{"d":"2022-09-21","o":99.4,"h":100.14,"l":97.33,"c":97.35,"v":257600},{"d":"2022-09-22","o":97.89,"h":97.89,"l":96.04,"c":97.03,"v":277500},{"d":"2022-09-23","o":96.87,"h":97.3,"l":95.71,"c":97.12,"v":551300},{"d":"2022-09-26","o":96.52,"h":97.41,"l":93.94,"c":94.58,"v":404600},{"d":"2022-09-27","o":95.28,"h":95.56,"l":92.91,"c":93.76,"v":326400},{"d":"2022-09-28","o":94.22,"h":95.99,"l":93.84,"c":95.37,"v":360400},{"d":"2022-09-29","o":94.48,"h":94.75,"l":92.86,"c":93.98,"v":238700},{"d":"2022-09-30","o":94.19,"h":95.83,"l":93.4,"c":94.97,"v":365000},{"d":"2022-10-03","o":96.33,"h":96.86,"l":95.43,"c":95.92,"v":362900},{"d":"2022-10-04","o":97.73,"h":99.92,"l":97.41,"c":99.74,"v":324000},{"d":"2022-10-05","o":98.63,"h":99.11,"l":96.86,"c":98.19,"v":476500},{"d":"2022-10-06","o":97.86,"h":98.63,"l":97.14,"c":97.5,"v":278800},{"d":"2022-10-07","o":96.58,"h":96.64,"l":94.21,"c":94.84,"v":247700},{"d":"2022-10-10","o":94.7,"h":95.55,"l":94.36,"c":94.75,"v":408800},{"d":"2022-10-11","o":94.36,"h":95.38,"l":93.28,"c":94.11,"v":354000},{"d":"2022-10-12","o":94.4,"h":95.06,"l":93.42,"c":94.2,"v":324700},{"d":"2022-10-13","o":92.48,"h":96.45,"l":91.66,"c":96.2,"v":347700},{"d":"2022-10-14","o":97.21,"h":97.49,"l":94.85,"c":95.24,"v":270600},{"d":"2022-10-17","o":97.2,"h":98.95,"l":96.92,"c":97.97,"v":335700},{"d":"2022-10-18","o":100.01,"h":100.88,"l":99.54,"c":100.78,"v":292500},{"d":"2022-10-19","o":100.19,"h":100.39,"l":97.77,"c":98.53,"v":287800},{"d":"2022-10-20","o":98.37,"h":100.52,"l":97.04,"c":97.31,"v":240300},{"d":"2022-10-21","o":97.6,"h":100.34,"l":97.4,"c":99.99,"v":252800},{"d":"2022-10-24","o":100.91,"h":101.68,"l":99.79,"c":100.85,"v":278800},{"d":"2022-10-25","o":101.11,"h":104.22,"l":100.74,"c":103.91,"v":369800},{"d":"2022-10-26","o":104.8,"h":104.89,"l":102.82,"c":103.57,"v":305700},{"d":"2022-10-27","o":103.69,"h":104.48,"l":102.57,"c":102.92,"v":297500},{"d":"2022-10-28","o":103.14,"h":105.99,"l":103.14,"c":105.92,"v":213700},{"d":"2022-10-31","o":105.38,"h":105.85,"l":104.17,"c":104.92,"v":344000},{"d":"2022-11-01","o":105.91,"h":106.27,"l":104.69,"c":104.79,"v":380100},{"d":"2022-11-02","o":104.64,"h":104.85,"l":100.59,"c":100.81,"v":422800},{"d":"2022-11-03","o":99.45,"h":100.39,"l":98.74,"c":99.55,"v":413200},{"d":"2022-11-04","o":101.06,"h":102.51,"l":99.03,"c":99.77,"v":661500},{"d":"2022-11-07","o":100.38,"h":102.29,"l":98.86,"c":102.26,"v":601700},{"d":"2022-11-08","o":105.73,"h":110.99,"l":104.24,"c":107.68,"v":1093000},{"d":"2022-11-09","o":108,"h":108.05,"l":104.51,"c":105.12,"v":604300},{"d":"2022-11-10","o":108.93,"h":109.47,"l":107.09,"c":108.44,"v":479700},{"d":"2022-11-11","o":108.85,"h":110,"l":107.18,"c":107.75,"v":502600},{"d":"2022-11-14","o":107.48,"h":111.1,"l":107.48,"c":108.93,"v":465400},{"d":"2022-11-15","o":110.11,"h":112.32,"l":109.98,"c":111.68,"v":371700},{"d":"2022-11-16","o":111.69,"h":112.2,"l":110.68,"c":111.74,"v":399700},{"d":"2022-11-17","o":110.69,"h":111.84,"l":109.8,"c":110.74,"v":451500},{"d":"2022-11-18","o":112.15,"h":112.35,"l":110.23,"c":111.88,"v":268000},{"d":"2022-11-21","o":111.14,"h":112.34,"l":110.36,"c":110.76,"v":381800},{"d":"2022-11-22","o":111.44,"h":112.49,"l":111.2,"c":111.85,"v":529400},{"d":"2022-11-23","o":111.67,"h":112.99,"l":111.35,"c":111.52,"v":287600},{"d":"2022-11-25","o":111.71,"h":112.52,"l":111.44,"c":111.7,"v":70500},{"d":"2022-11-28","o":110.83,"h":111.63,"l":110.58,"c":110.9,"v":307900},{"d":"2022-11-29","o":110.6,"h":112,"l":110.48,"c":110.67,"v":249000},{"d":"2022-11-30","o":110.24,"h":111.87,"l":109.38,"c":111.87,"v":472900},{"d":"2022-12-01","o":112.61,"h":113.43,"l":111.54,"c":113.37,"v":237600},{"d":"2022-12-02","o":112.29,"h":114.36,"l":112.29,"c":113.58,"v":241100},{"d":"2022-12-05","o":112.4,"h":113.56,"l":111.21,"c":112.91,"v":264900},{"d":"2022-12-06","o":113.48,"h":113.64,"l":110.08,"c":112.11,"v":256000},{"d":"2022-12-07","o":112.09,"h":112.82,"l":111.37,"c":111.61,"v":215600},{"d":"2022-12-08","o":112.43,"h":113.02,"l":109.73,"c":110.05,"v":310700},{"d":"2022-12-09","o":109.88,"h":110.8,"l":108.79,"c":109.77,"v":222900},{"d":"2022-12-12","o":109.86,"h":110.2,"l":108.84,"c":109.81,"v":335000},{"d":"2022-12-13","o":112.32,"h":112.45,"l":108.96,"c":109.95,"v":492500},{"d":"2022-12-14","o":109.94,"h":110.75,"l":108.54,"c":109.24,"v":673900},{"d":"2022-12-15","o":108.08,"h":108.61,"l":106.08,"c":106.31,"v":278900},{"d":"2022-12-16","o":105.25,"h":106.77,"l":104.92,"c":106.21,"v":774300},{"d":"2022-12-19","o":106.04,"h":106.44,"l":105.07,"c":105.71,"v":341000},{"d":"2022-12-20","o":105.62,"h":106.65,"l":105.62,"c":106.21,"v":237800},{"d":"2022-12-21","o":107.03,"h":109.18,"l":107.03,"c":108.49,"v":381200},{"d":"2022-12-22","o":107.52,"h":107.76,"l":105.11,"c":106.62,"v":173500},{"d":"2022-12-23","o":106.35,"h":108.19,"l":106.35,"c":108.19,"v":122600},{"d":"2022-12-27","o":108.18,"h":109.21,"l":107.46,"c":108.34,"v":188900},{"d":"2022-12-28","o":108.48,"h":108.92,"l":107.31,"c":107.39,"v":419200},{"d":"2022-12-29","o":108.17,"h":108.99,"l":107.49,"c":108.4,"v":126900},{"d":"2022-12-30","o":107.86,"h":107.86,"l":106.93,"c":107.53,"v":257000},{"d":"2023-01-03","o":108.34,"h":108.84,"l":107.21,"c":108.42,"v":314600},{"d":"2023-01-04","o":109.55,"h":109.86,"l":106.76,"c":107.61,"v":619900},{"d":"2023-01-05","o":106.1,"h":106.33,"l":102.88,"c":103.59,"v":962000},{"d":"2023-01-06","o":104.34,"h":107.29,"l":103.72,"c":106.57,"v":440700},{"d":"2023-01-09","o":107.41,"h":108.75,"l":107.13,"c":107.71,"v":270800},{"d":"2023-01-10","o":107.72,"h":109.25,"l":107.45,"c":108.94,"v":308900},{"d":"2023-01-11","o":109.98,"h":111.51,"l":108.55,"c":111.23,"v":324600},{"d":"2023-01-12","o":111.78,"h":112.53,"l":110.61,"c":111.73,"v":265200},{"d":"2023-01-13","o":110.96,"h":112.59,"l":110.96,"c":112.25,"v":242800},{"d":"2023-01-17","o":112.22,"h":112.71,"l":111.14,"c":111.85,"v":347900},{"d":"2023-01-18","o":112.37,"h":112.6,"l":110,"c":110.28,"v":302000},{"d":"2023-01-19","o":109.65,"h":110.11,"l":108.33,"c":108.39,"v":356500},{"d":"2023-01-20","o":108.79,"h":110.1,"l":108.43,"c":109.96,"v":286100},{"d":"2023-01-23","o":109.71,"h":110.08,"l":107.38,"c":109.41,"v":390300},{"d":"2023-01-24","o":108.99,"h":110.64,"l":108.23,"c":109.85,"v":320800},{"d":"2023-01-25","o":107.57,"h":108.32,"l":100.28,"c":105.43,"v":1018700},{"d":"2023-01-26","o":105.13,"h":107.11,"l":105,"c":106.7,"v":413100},{"d":"2023-01-27","o":106.27,"h":108.14,"l":106.12,"c":107.65,"v":340600},{"d":"2023-01-30","o":106.93,"h":108.41,"l":106.49,"c":106.77,"v":319200},{"d":"2023-01-31","o":107.21,"h":109.27,"l":106.11,"c":109.27,"v":489600},{"d":"2023-02-01","o":107.21,"h":109.03,"l":105.01,"c":108.4,"v":861400},{"d":"2023-02-02","o":106.9,"h":108.67,"l":105.82,"c":107.62,"v":809000},{"d":"2023-02-03","o":107.05,"h":107.28,"l":105.15,"c":105.31,"v":620700},{"d":"2023-02-06","o":104.4,"h":106.18,"l":103.28,"c":105.97,"v":631600},{"d":"2023-02-07","o":105.63,"h":108.4,"l":105.63,"c":108.02,"v":414500},{"d":"2023-02-08","o":107.46,"h":108.48,"l":106.81,"c":106.96,"v":338600},{"d":"2023-02-09","o":107.95,"h":108,"l":104.64,"c":104.68,"v":386900},{"d":"2023-02-10","o":104.12,"h":104.75,"l":103.26,"c":104.01,"v":587000},{"d":"2023-02-13","o":104.26,"h":105.05,"l":103.9,"c":104.84,"v":387500},{"d":"2023-02-14","o":104.94,"h":105.82,"l":103.91,"c":104.95,"v":578800},{"d":"2023-02-15","o":104.33,"h":104.93,"l":103.83,"c":104.63,"v":429900},{"d":"2023-02-16","o":103.04,"h":104.93,"l":102.8,"c":103.77,"v":451600},{"d":"2023-02-17","o":103.51,"h":104.13,"l":102.84,"c":103.37,"v":500300},{"d":"2023-02-21","o":102.74,"h":103.13,"l":101.52,"c":101.58,"v":389300},{"d":"2023-02-22","o":101.67,"h":103.11,"l":101.67,"c":102.22,"v":347500},{"d":"2023-02-23","o":102.64,"h":103.43,"l":101.12,"c":102.49,"v":346700},{"d":"2023-02-24","o":101.25,"h":102.25,"l":100.45,"c":102.25,"v":392300},{"d":"2023-02-27","o":102.86,"h":103.26,"l":101.98,"c":102.05,"v":298400},{"d":"2023-02-28","o":101.51,"h":102.77,"l":101.38,"c":101.78,"v":320900},{"d":"2023-03-01","o":101.37,"h":102.66,"l":101.06,"c":102.52,"v":285000},{"d":"2023-03-02","o":102.01,"h":102.92,"l":100.97,"c":102.68,"v":325500},{"d":"2023-03-03","o":103.42,"h":103.83,"l":102.33,"c":103.68,"v":222200},{"d":"2023-03-06","o":103.58,"h":103.73,"l":101.96,"c":102.21,"v":378100},{"d":"2023-03-07","o":101.91,"h":102.28,"l":100.43,"c":100.78,"v":316200},{"d":"2023-03-08","o":100.41,"h":102.3,"l":100.41,"c":100.86,"v":374000},{"d":"2023-03-09","o":101.22,"h":101.75,"l":99.51,"c":99.83,"v":355600},{"d":"2023-03-10","o":100.19,"h":100.19,"l":96.85,"c":97.37,"v":301500},{"d":"2023-03-13","o":96.09,"h":96.99,"l":95.1,"c":95.35,"v":387600},{"d":"2023-03-14","o":97,"h":99.48,"l":96.71,"c":97.69,"v":508600},{"d":"2023-03-15","o":95.63,"h":96.13,"l":94.21,"c":95.36,"v":549100},{"d":"2023-03-16","o":94.76,"h":96.76,"l":94.15,"c":96.39,"v":461000},{"d":"2023-03-17","o":95.71,"h":95.82,"l":94.84,"c":95,"v":665700},{"d":"2023-03-20","o":95.91,"h":96.73,"l":95.72,"c":96.68,"v":355300},{"d":"2023-03-21","o":97.98,"h":98.45,"l":97.06,"c":97.23,"v":380100},{"d":"2023-03-22","o":96.94,"h":99.36,"l":96.4,"c":96.41,"v":613500},{"d":"2023-03-23","o":96.52,"h":98.05,"l":95.22,"c":95.63,"v":367900},{"d":"2023-03-24","o":95.1,"h":99.09,"l":94.95,"c":98.38,"v":592700},{"d":"2023-03-27","o":99.41,"h":100.54,"l":98.41,"c":98.66,"v":662800},{"d":"2023-03-28","o":98.86,"h":100.33,"l":98.41,"c":100.24,"v":427000},{"d":"2023-03-29","o":101.16,"h":101.32,"l":100.34,"c":100.97,"v":291500},{"d":"2023-03-30","o":101.97,"h":102.36,"l":101.12,"c":102.26,"v":430800},{"d":"2023-03-31","o":102.52,"h":103.16,"l":101.97,"c":102.71,"v":350500},{"d":"2023-04-03","o":102.63,"h":103.5,"l":102.4,"c":102.88,"v":656000},{"d":"2023-04-04","o":102.76,"h":103.13,"l":100.9,"c":101.41,"v":366300},{"d":"2023-04-05","o":100.73,"h":101.87,"l":100.13,"c":101.41,"v":399500},{"d":"2023-04-06","o":101.01,"h":102.61,"l":101.01,"c":102.12,"v":364000},{"d":"2023-04-10","o":101.86,"h":103.02,"l":101.26,"c":102.59,"v":288500},{"d":"2023-04-11","o":103.05,"h":103.49,"l":102.58,"c":102.78,"v":272600},{"d":"2023-04-12","o":103.43,"h":103.7,"l":102.17,"c":102.33,"v":296200},{"d":"2023-04-13","o":102.28,"h":103.94,"l":102.2,"c":103.88,"v":288800},{"d":"2023-04-14","o":103.96,"h":104.59,"l":102.93,"c":103.39,"v":244300},{"d":"2023-04-17","o":102.97,"h":103.98,"l":102.86,"c":103.94,"v":294600},{"d":"2023-04-18","o":104.82,"h":105.15,"l":103.17,"c":103.76,"v":201600},{"d":"2023-04-19","o":103.52,"h":104.92,"l":102.61,"c":104.44,"v":343100},{"d":"2023-04-20","o":104.42,"h":104.64,"l":103.42,"c":104.17,"v":230800},{"d":"2023-04-21","o":104.12,"h":104.12,"l":101.89,"c":102.49,"v":290800},{"d":"2023-04-24","o":102.38,"h":103.43,"l":102.32,"c":103.4,"v":309900},{"d":"2023-04-25","o":102.4,"h":103.04,"l":100.15,"c":100.88,"v":266100},{"d":"2023-04-26","o":100.38,"h":100.93,"l":98.78,"c":99.17,"v":427200},{"d":"2023-04-27","o":99.52,"h":100.65,"l":98.73,"c":100.29,"v":452600},{"d":"2023-04-28","o":100.41,"h":101.87,"l":100.41,"c":101.61,"v":307800},{"d":"2023-05-01","o":101.5,"h":101.94,"l":100.2,"c":100.56,"v":363400},{"d":"2023-05-02","o":100.06,"h":100.35,"l":97.36,"c":100.01,"v":512800},{"d":"2023-05-03","o":91.23,"h":94.43,"l":90,"c":90.27,"v":1575200},{"d":"2023-05-04","o":89.93,"h":90.05,"l":87.84,"c":88.9,"v":756200},{"d":"2023-05-05","o":89.52,"h":91.19,"l":89.5,"c":91.02,"v":729800},{"d":"2023-05-08","o":91.82,"h":92.05,"l":89.24,"c":89.45,"v":468600},{"d":"2023-05-09","o":88.76,"h":88.76,"l":87.4,"c":87.86,"v":470900},{"d":"2023-05-10","o":88.82,"h":88.98,"l":87.52,"c":88.28,"v":504500},{"d":"2023-05-11","o":87.8,"h":87.8,"l":86.64,"c":87.19,"v":450100},{"d":"2023-05-12","o":88.38,"h":91.07,"l":88.38,"c":90.36,"v":709000},{"d":"2023-05-15","o":90.8,"h":92.67,"l":90.48,"c":92.06,"v":672300},{"d":"2023-05-16","o":91.34,"h":91.8,"l":89.93,"c":90.85,"v":570900},{"d":"2023-05-17","o":91.04,"h":92.31,"l":90.25,"c":91.33,"v":536700},{"d":"2023-05-18","o":90.72,"h":90.91,"l":89.41,"c":90.86,"v":634200},{"d":"2023-05-19","o":91.53,"h":91.53,"l":89.92,"c":90.39,"v":494300},{"d":"2023-05-22","o":90.73,"h":91.2,"l":90.04,"c":90.24,"v":406800},{"d":"2023-05-23","o":90.16,"h":90.42,"l":88.85,"c":89.21,"v":479700},{"d":"2023-05-24","o":88.57,"h":88.75,"l":86.97,"c":87.28,"v":583900},{"d":"2023-05-25","o":86.85,"h":87.34,"l":86.54,"c":86.93,"v":324000},{"d":"2023-05-26","o":87.35,"h":87.77,"l":86.88,"c":87.21,"v":365400},{"d":"2023-05-30","o":86.97,"h":87.55,"l":85.67,"c":86.55,"v":518700},{"d":"2023-05-31","o":85.83,"h":85.99,"l":84.85,"c":84.88,"v":374700},{"d":"2023-06-01","o":84.84,"h":85.72,"l":84.73,"c":85.49,"v":477200},{"d":"2023-06-02","o":87.04,"h":89.78,"l":87.04,"c":89.38,"v":452600},{"d":"2023-06-05","o":89.11,"h":89.82,"l":87.71,"c":88.06,"v":415100},{"d":"2023-06-06","o":87.73,"h":88.75,"l":87.39,"c":88.15,"v":551600},{"d":"2023-06-07","o":88.16,"h":89.03,"l":87.98,"c":88.38,"v":436600},{"d":"2023-06-08","o":88.54,"h":88.79,"l":86.11,"c":86.84,"v":867000},{"d":"2023-06-09","o":85,"h":86.51,"l":83.81,"c":86.39,"v":961500},{"d":"2023-06-12","o":86.57,"h":86.86,"l":85.53,"c":85.9,"v":451500},{"d":"2023-06-13","o":86.36,"h":87.32,"l":85.73,"c":85.93,"v":444600},{"d":"2023-06-14","o":86.4,"h":87.01,"l":85,"c":85.58,"v":713400},{"d":"2023-06-15","o":85.27,"h":86.27,"l":84.81,"c":86.27,"v":425000},{"d":"2023-06-16","o":86.79,"h":86.79,"l":85.08,"c":86.39,"v":952900},{"d":"2023-06-20","o":85.48,"h":85.58,"l":84.09,"c":85,"v":437600},{"d":"2023-06-21","o":84.86,"h":84.87,"l":83.91,"c":84.38,"v":635200},{"d":"2023-06-22","o":84.18,"h":84.37,"l":83.46,"c":83.7,"v":589000},{"d":"2023-06-23","o":82.76,"h":83.26,"l":81.82,"c":81.95,"v":560100},{"d":"2023-06-26","o":80.19,"h":83.49,"l":80,"c":82.94,"v":676400},{"d":"2023-06-27","o":83.02,"h":83.64,"l":82.45,"c":83.37,"v":595300},{"d":"2023-06-28","o":83.36,"h":83.95,"l":82.32,"c":83.84,"v":448300},{"d":"2023-06-29","o":82.05,"h":87.52,"l":82.05,"c":87.17,"v":1957100},{"d":"2023-06-30","o":87.1,"h":87.75,"l":86.29,"c":86.91,"v":749900},{"d":"2023-07-03","o":86.74,"h":87.65,"l":86.39,"c":87.31,"v":264100},{"d":"2023-07-05","o":86.37,"h":86.62,"l":85.43,"c":85.92,"v":554700},{"d":"2023-07-06","o":85.75,"h":86.09,"l":84.3,"c":85.03,"v":579800},{"d":"2023-07-07","o":84.96,"h":87.37,"l":84.96,"c":86.78,"v":544800},{"d":"2023-07-10","o":86.43,"h":87.68,"l":86.06,"c":86.45,"v":315900},{"d":"2023-07-11","o":86.81,"h":87.79,"l":86.51,"c":87.73,"v":384100},{"d":"2023-07-12","o":88.61,"h":89.12,"l":87.82,"c":88.3,"v":426500},{"d":"2023-07-13","o":88.32,"h":88.64,"l":87.63,"c":87.91,"v":364500},{"d":"2023-07-14","o":87.61,"h":87.65,"l":86.15,"c":87.04,"v":462900},{"d":"2023-07-17","o":86.82,"h":88.34,"l":86.28,"c":88.08,"v":466200},{"d":"2023-07-18","o":88.49,"h":90.33,"l":87.78,"c":90.19,"v":554600},{"d":"2023-07-19","o":90.56,"h":91.36,"l":90.26,"c":91.18,"v":438800},{"d":"2023-07-20","o":91.5,"h":91.5,"l":90.11,"c":90.15,"v":416000},{"d":"2023-07-21","o":90.46,"h":91.08,"l":89.5,"c":90.7,"v":387000},{"d":"2023-07-24","o":90.59,"h":91.03,"l":90.27,"c":90.66,"v":377800},{"d":"2023-07-25","o":91.96,"h":92.39,"l":91.26,"c":91.81,"v":606300},{"d":"2023-07-26","o":92.54,"h":95.66,"l":89.75,"c":90.78,"v":1003600},{"d":"2023-07-27","o":90.82,"h":92.67,"l":90.13,"c":91.38,"v":544100},{"d":"2023-07-28","o":91.93,"h":92.88,"l":91.2,"c":91.81,"v":530200},{"d":"2023-07-31","o":91.89,"h":92.03,"l":90.92,"c":91.36,"v":513200},{"d":"2023-08-01","o":90.72,"h":91.95,"l":90.58,"c":91.39,"v":505900},{"d":"2023-08-02","o":90.51,"h":91.07,"l":89.82,"c":90.63,"v":430700},{"d":"2023-08-03","o":90.49,"h":90.53,"l":89.01,"c":89.97,"v":351300},{"d":"2023-08-04","o":90.15,"h":91.62,"l":89.41,"c":91.5,"v":630000},{"d":"2023-08-07","o":91.98,"h":92.76,"l":91.25,"c":92.66,"v":398000},{"d":"2023-08-08","o":91.29,"h":91.65,"l":90.51,"c":90.87,"v":451100},{"d":"2023-08-09","o":90.69,"h":90.69,"l":89.28,"c":89.34,"v":424100},{"d":"2023-08-10","o":89.62,"h":90.09,"l":89.04,"c":89.27,"v":453200},{"d":"2023-08-11","o":88.92,"h":89.87,"l":88.92,"c":89.17,"v":211900},{"d":"2023-08-14","o":89,"h":89,"l":88.14,"c":88.46,"v":280800},{"d":"2023-08-15","o":87.45,"h":87.53,"l":86.47,"c":86.95,"v":361200},{"d":"2023-08-16","o":87.02,"h":87.59,"l":86.01,"c":86.24,"v":370100},{"d":"2023-08-17","o":86.42,"h":87.23,"l":85.97,"c":86.13,"v":244000},{"d":"2023-08-18","o":85.42,"h":86.61,"l":85.42,"c":86.03,"v":317000},{"d":"2023-08-21","o":86.15,"h":86.15,"l":85.23,"c":85.58,"v":481600},{"d":"2023-08-22","o":85.97,"h":86.27,"l":84.58,"c":84.73,"v":392100},{"d":"2023-08-23","o":85.31,"h":85.31,"l":83.67,"c":84.98,"v":415300},{"d":"2023-08-24","o":84.76,"h":85.34,"l":84.07,"c":84.37,"v":436200},{"d":"2023-08-25","o":84.92,"h":85.08,"l":84.22,"c":84.74,"v":351000},{"d":"2023-08-28","o":85.16,"h":85.5,"l":84.46,"c":84.64,"v":479500},{"d":"2023-08-29","o":84.72,"h":86.27,"l":84.24,"c":86.25,"v":523700},{"d":"2023-08-30","o":86.19,"h":87.68,"l":85.78,"c":87.6,"v":527600},{"d":"2023-08-31","o":87.64,"h":88.46,"l":86.45,"c":86.63,"v":514100},{"d":"2023-09-01","o":87.44,"h":88.16,"l":86.25,"c":86.82,"v":465400},{"d":"2023-09-05","o":86.54,"h":86.9,"l":85.33,"c":85.33,"v":506300},{"d":"2023-09-06","o":85.24,"h":85.65,"l":84.75,"c":85.11,"v":309200},{"d":"2023-09-07","o":84.7,"h":85.27,"l":82.71,"c":83.36,"v":806400},{"d":"2023-09-08","o":83.49,"h":83.67,"l":82.73,"c":82.82,"v":257300},{"d":"2023-09-11","o":83.28,"h":83.4,"l":81.63,"c":81.65,"v":362600},{"d":"2023-09-12","o":81.32,"h":81.89,"l":80.6,"c":80.66,"v":421900},{"d":"2023-09-13","o":80.67,"h":81.71,"l":79.42,"c":81.25,"v":547400},{"d":"2023-09-14","o":81.92,"h":83.81,"l":81.75,"c":83.57,"v":708300},{"d":"2023-09-15","o":83.34,"h":84.05,"l":82.5,"c":83.26,"v":757800},{"d":"2023-09-18","o":83.26,"h":83.59,"l":81.98,"c":82.45,"v":358000},{"d":"2023-09-19","o":82.82,"h":83.59,"l":81.89,"c":82.52,"v":388900},{"d":"2023-09-20","o":82.93,"h":84.77,"l":82.93,"c":83.36,"v":361600},{"d":"2023-09-21","o":82.9,"h":84.15,"l":82.44,"c":83.98,"v":580600},{"d":"2023-09-22","o":84.18,"h":84.95,"l":82.88,"c":83.15,"v":387800},{"d":"2023-09-25","o":82.16,"h":83.76,"l":82.06,"c":82.99,"v":251900},{"d":"2023-09-26","o":82.47,"h":82.74,"l":81.29,"c":81.3,"v":362000},{"d":"2023-09-27","o":81.8,"h":82.69,"l":81.1,"c":81.55,"v":413200},{"d":"2023-09-28","o":81.68,"h":82.19,"l":80.92,"c":81.53,"v":542300},{"d":"2023-09-29","o":82.17,"h":82.85,"l":81.49,"c":81.68,"v":348900},{"d":"2023-10-02","o":81.5,"h":81.5,"l":79.22,"c":79.72,"v":584000},{"d":"2023-10-03","o":79.26,"h":80.44,"l":79,"c":79.07,"v":439400},{"d":"2023-10-04","o":79.53,"h":80.04,"l":78.91,"c":79.51,"v":531800},{"d":"2023-10-05","o":79.2,"h":79.82,"l":78.73,"c":79.7,"v":748500},{"d":"2023-10-06","o":79.13,"h":80.31,"l":78.03,"c":79.04,"v":300400},{"d":"2023-10-09","o":78.71,"h":78.71,"l":76.5,"c":76.7,"v":585100},{"d":"2023-10-10","o":77.23,"h":79.49,"l":76.9,"c":78.92,"v":408600},{"d":"2023-10-11","o":78.82,"h":79.24,"l":77.46,"c":78.45,"v":364000},{"d":"2023-10-12","o":78.93,"h":78.93,"l":76.32,"c":76.58,"v":285700},{"d":"2023-10-13","o":76.78,"h":76.89,"l":75.65,"c":75.93,"v":338100},{"d":"2023-10-16","o":76.57,"h":77.53,"l":76.07,"c":77.18,"v":382000},{"d":"2023-10-17","o":76.53,"h":78.4,"l":76.53,"c":77.45,"v":700000},{"d":"2023-10-18","o":76.62,"h":76.93,"l":76.06,"c":76.41,"v":515600},{"d":"2023-10-19","o":76.05,"h":76.83,"l":75.79,"c":76,"v":468800},{"d":"2023-10-20","o":76.16,"h":76.97,"l":75.99,"c":76.7,"v":465900},{"d":"2023-10-23","o":75.71,"h":76.87,"l":74.87,"c":75.62,"v":597700},{"d":"2023-10-24","o":75.79,"h":76.59,"l":75.47,"c":75.97,"v":450400},{"d":"2023-10-25","o":75.42,"h":75.56,"l":74.48,"c":74.8,"v":334300},{"d":"2023-10-26","o":75.41,"h":76.23,"l":75.18,"c":75.83,"v":255200},{"d":"2023-10-27","o":76.17,"h":76.17,"l":75.06,"c":75.31,"v":246400},{"d":"2023-10-30","o":76.04,"h":76.24,"l":74.57,"c":75.38,"v":250600},{"d":"2023-10-31","o":75.64,"h":77.21,"l":75.07,"c":76.63,"v":399200},{"d":"2023-11-01","o":76.74,"h":76.74,"l":74.86,"c":75.8,"v":475500},{"d":"2023-11-02","o":71,"h":76.38,"l":70.82,"c":76.18,"v":999200},{"d":"2023-11-03","o":77.51,"h":78.35,"l":77.19,"c":77.6,"v":491600},{"d":"2023-11-06","o":77.68,"h":78.03,"l":76.53,"c":77.26,"v":476600},{"d":"2023-11-07","o":76.7,"h":77.25,"l":76.18,"c":76.54,"v":454500},{"d":"2023-11-08","o":76.68,"h":77.17,"l":76.1,"c":76.55,"v":445600},{"d":"2023-11-09","o":75.51,"h":76.48,"l":72.8,"c":72.84,"v":1019600},{"d":"2023-11-10","o":72.77,"h":72.9,"l":71.55,"c":72.45,"v":726000},{"d":"2023-11-13","o":72.36,"h":73.76,"l":72.08,"c":73.15,"v":436300},{"d":"2023-11-14","o":74.48,"h":76.37,"l":74.05,"c":76.15,"v":442800},{"d":"2023-11-15","o":75.51,"h":77.8,"l":75.44,"c":76.81,"v":519600},{"d":"2023-11-16","o":76.96,"h":77.17,"l":75.91,"c":76.45,"v":418200},{"d":"2023-11-17","o":76.93,"h":77.21,"l":76.71,"c":76.9,"v":356400},{"d":"2023-11-20","o":76.87,"h":78.34,"l":76.33,"c":78.32,"v":645500},{"d":"2023-11-21","o":78.29,"h":79.32,"l":77.72,"c":77.92,"v":536400},{"d":"2023-11-22","o":78.14,"h":78.43,"l":77.71,"c":78.07,"v":270800},{"d":"2023-11-24","o":78.19,"h":79.69,"l":78.02,"c":79.27,"v":355000},{"d":"2023-11-27","o":78.74,"h":79.23,"l":78.17,"c":78.41,"v":494400},{"d":"2023-11-28","o":78.43,"h":78.77,"l":77.85,"c":78.25,"v":275900},{"d":"2023-11-29","o":78.63,"h":79.25,"l":78.22,"c":78.3,"v":374600},{"d":"2023-11-30","o":78.15,"h":79.98,"l":77.76,"c":79.92,"v":647700},{"d":"2023-12-01","o":80.08,"h":82.33,"l":80.02,"c":82.26,"v":560600},{"d":"2023-12-04","o":82.04,"h":82.84,"l":81.96,"c":82.31,"v":382000},{"d":"2023-12-05","o":81.79,"h":82.62,"l":81.39,"c":81.71,"v":636900},{"d":"2023-12-06","o":82.21,"h":83.19,"l":82.06,"c":82.14,"v":421500},{"d":"2023-12-07","o":82.38,"h":83.78,"l":82.02,"c":83.51,"v":500800},{"d":"2023-12-08","o":83.85,"h":84.74,"l":83.24,"c":83.47,"v":437000},{"d":"2023-12-11","o":83.19,"h":83.5,"l":82.41,"c":82.79,"v":313000},{"d":"2023-12-12","o":82.81,"h":82.81,"l":81.84,"c":82.12,"v":300200},{"d":"2023-12-13","o":81.79,"h":86.56,"l":81.79,"c":86.38,"v":649600},{"d":"2023-12-14","o":87.45,"h":89.54,"l":86.92,"c":87.24,"v":762300},{"d":"2023-12-15","o":87.42,"h":87.54,"l":84.93,"c":85.25,"v":1206800},{"d":"2023-12-18","o":85.89,"h":85.89,"l":84.96,"c":85.16,"v":513400},{"d":"2023-12-19","o":85.78,"h":86.38,"l":85.78,"c":86.13,"v":298200},{"d":"2023-12-20","o":86.21,"h":86.6,"l":84.63,"c":84.7,"v":476000},{"d":"2023-12-21","o":85.34,"h":85.66,"l":84.59,"c":85.25,"v":371000},{"d":"2023-12-22","o":85.78,"h":86.51,"l":85.17,"c":85.39,"v":414700},{"d":"2023-12-26","o":85.42,"h":85.68,"l":84.95,"c":85.27,"v":377000},{"d":"2023-12-27","o":85.2,"h":85.34,"l":84.72,"c":84.94,"v":529200},{"d":"2023-12-28","o":84.79,"h":85.16,"l":84.73,"c":84.9,"v":360900},{"d":"2023-12-29","o":84.4,"h":84.93,"l":83.93,"c":84.31,"v":410800},{"d":"2024-01-02","o":83.53,"h":85.09,"l":83.03,"c":83.7,"v":778600},{"d":"2024-01-03","o":82.9,"h":83.15,"l":81,"c":81.17,"v":427300},{"d":"2024-01-04","o":81.15,"h":81.19,"l":79.37,"c":79.42,"v":500600},{"d":"2024-01-05","o":78.99,"h":80.96,"l":78.99,"c":79.76,"v":553900},{"d":"2024-01-08","o":79.61,"h":81.45,"l":79.53,"c":81.2,"v":379300},{"d":"2024-01-09","o":80.45,"h":81.09,"l":80.13,"c":81.07,"v":303800},{"d":"2024-01-10","o":80.56,"h":81.66,"l":80.28,"c":81.63,"v":310100},{"d":"2024-01-11","o":81.51,"h":82.22,"l":80.56,"c":82.09,"v":315600},{"d":"2024-01-12","o":83.24,"h":83.24,"l":81.16,"c":81.29,"v":298900},{"d":"2024-01-16","o":80.69,"h":81.1,"l":79.32,"c":79.36,"v":2486400},{"d":"2024-01-17","o":78.26,"h":79.4,"l":78,"c":78.44,"v":609200},{"d":"2024-01-18","o":78.75,"h":78.77,"l":77.78,"c":78.67,"v":463200},{"d":"2024-01-19","o":78.85,"h":79.17,"l":77.61,"c":79.02,"v":392300},{"d":"2024-01-22","o":79.02,"h":79.56,"l":78.43,"c":78.88,"v":551800},{"d":"2024-01-23","o":79.81,"h":80.3,"l":78.74,"c":79.05,"v":325300},{"d":"2024-01-24","o":79.28,"h":79.28,"l":78.03,"c":78.35,"v":296600},{"d":"2024-01-25","o":79.02,"h":79.63,"l":78.36,"c":79.62,"v":376900},{"d":"2024-01-26","o":80.41,"h":81.3,"l":80.05,"c":80.48,"v":456500},{"d":"2024-01-29","o":80.47,"h":81.06,"l":79.99,"c":80.77,"v":462300},{"d":"2024-01-30","o":80.2,"h":81.19,"l":80,"c":80.77,"v":658000},{"d":"2024-01-31","o":89.74,"h":96.21,"l":89.74,"c":93.62,"v":3153500},{"d":"2024-02-01","o":96.73,"h":96.73,"l":92.63,"c":94.46,"v":1157300},{"d":"2024-02-02","o":93.98,"h":93.98,"l":90.46,"c":91.56,"v":758500},{"d":"2024-02-05","o":91.01,"h":91.72,"l":90.3,"c":90.89,"v":546700},{"d":"2024-02-06","o":90.96,"h":91.34,"l":89.91,"c":90.39,"v":334500},{"d":"2024-02-07","o":90.64,"h":91.29,"l":89.78,"c":90.68,"v":358300},{"d":"2024-02-08","o":90.73,"h":91.92,"l":89.59,"c":91.4,"v":748300},{"d":"2024-02-09","o":91.38,"h":91.71,"l":90.62,"c":90.83,"v":427500},{"d":"2024-02-12","o":90.82,"h":93.29,"l":90.82,"c":92.67,"v":348700},{"d":"2024-02-13","o":91.24,"h":92.66,"l":90.12,"c":90.93,"v":444500},{"d":"2024-02-14","o":91.51,"h":91.51,"l":90.11,"c":91.19,"v":445200},{"d":"2024-02-15","o":91.89,"h":93.08,"l":91.69,"c":92.73,"v":506600},{"d":"2024-02-16","o":92.54,"h":92.84,"l":92.03,"c":92.16,"v":548700},{"d":"2024-02-20","o":91.78,"h":92.23,"l":91.36,"c":92.06,"v":288400},{"d":"2024-02-21","o":92.07,"h":92.4,"l":91.14,"c":92.18,"v":339600},{"d":"2024-02-22","o":92.2,"h":93.08,"l":92.01,"c":93.02,"v":503300},{"d":"2024-02-23","o":93.35,"h":94.23,"l":92.94,"c":94.15,"v":319700},{"d":"2024-02-26","o":93.84,"h":94.54,"l":93.06,"c":93.43,"v":428100},{"d":"2024-02-27","o":93.84,"h":94.09,"l":92.85,"c":93.25,"v":276100},{"d":"2024-02-28","o":93.08,"h":93.9,"l":92.72,"c":93.83,"v":254900},{"d":"2024-02-29","o":93.93,"h":94.24,"l":93.09,"c":93.64,"v":290600},{"d":"2024-03-01","o":93.82,"h":95.47,"l":93.07,"c":95.45,"v":398400},{"d":"2024-03-04","o":95.43,"h":95.92,"l":95.24,"c":95.78,"v":363500},{"d":"2024-03-05","o":95.26,"h":96.27,"l":94.99,"c":95.38,"v":322700},{"d":"2024-03-06","o":96.01,"h":96.01,"l":94.45,"c":95.37,"v":273900},{"d":"2024-03-07","o":95.85,"h":96.54,"l":95.71,"c":96.05,"v":272500},{"d":"2024-03-08","o":96.42,"h":96.47,"l":95.46,"c":95.51,"v":230300},{"d":"2024-03-11","o":95.61,"h":96.66,"l":95.51,"c":96.63,"v":263700},{"d":"2024-03-12","o":96.68,"h":96.79,"l":95.52,"c":95.79,"v":249600},{"d":"2024-03-13","o":95.78,"h":96.29,"l":95.13,"c":95.5,"v":289600},{"d":"2024-03-14","o":96.9,"h":97,"l":94.92,"c":96.13,"v":417000},{"d":"2024-03-15","o":95.27,"h":97.16,"l":95.27,"c":96.79,"v":618900},{"d":"2024-03-18","o":96.67,"h":96.82,"l":95.23,"c":95.39,"v":296600},{"d":"2024-03-19","o":95.49,"h":96.22,"l":95.32,"c":95.83,"v":287000},{"d":"2024-03-20","o":96.12,"h":97.61,"l":95.34,"c":97.26,"v":306700},{"d":"2024-03-21","o":97.45,"h":97.45,"l":95.86,"c":96.11,"v":388000},{"d":"2024-03-22","o":96.43,"h":96.43,"l":94.98,"c":95.26,"v":223600},{"d":"2024-03-25","o":95.43,"h":96.75,"l":95.43,"c":95.71,"v":219100},{"d":"2024-03-26","o":96.11,"h":96.49,"l":95.17,"c":95.26,"v":224100},{"d":"2024-03-27","o":95.78,"h":97.64,"l":95.78,"c":97.61,"v":444900},{"d":"2024-03-28","o":97.81,"h":98.17,"l":97.36,"c":97.37,"v":246200},{"d":"2024-04-01","o":97.37,"h":97.7,"l":96.35,"c":97.21,"v":250600},{"d":"2024-04-02","o":96.95,"h":97.13,"l":96.03,"c":96.59,"v":246200},{"d":"2024-04-03","o":96.18,"h":96.85,"l":96.09,"c":96.82,"v":286600},{"d":"2024-04-04","o":97.37,"h":97.73,"l":95,"c":95.34,"v":298700},{"d":"2024-04-05","o":95.09,"h":95.16,"l":94.18,"c":94.81,"v":318300},{"d":"2024-04-08","o":95.87,"h":95.87,"l":95.21,"c":95.63,"v":240300},{"d":"2024-04-09","o":96.11,"h":96.95,"l":96.01,"c":96.93,"v":219700},{"d":"2024-04-10","o":94.94,"h":95.19,"l":93.59,"c":94.41,"v":194600},{"d":"2024-04-11","o":96.29,"h":97.08,"l":95.48,"c":96.16,"v":377600},{"d":"2024-04-12","o":95.56,"h":95.76,"l":94.57,"c":95.23,"v":428200},{"d":"2024-04-15","o":95.99,"h":95.99,"l":93.01,"c":93.57,"v":361900},{"d":"2024-04-16","o":93.2,"h":94.22,"l":92.62,"c":93.94,"v":261600},{"d":"2024-04-17","o":94.51,"h":94.67,"l":93.58,"c":93.89,"v":314500},{"d":"2024-04-18","o":94.49,"h":95.55,"l":93.81,"c":95.49,"v":499500},{"d":"2024-04-19","o":95.17,"h":96.19,"l":94.76,"c":95.99,"v":412100},{"d":"2024-04-22","o":95.95,"h":96.73,"l":95.28,"c":95.67,"v":443400},{"d":"2024-04-23","o":95.28,"h":97.13,"l":95.01,"c":96.24,"v":314900},{"d":"2024-04-24","o":95.87,"h":96.35,"l":94.98,"c":96.03,"v":377300},{"d":"2024-04-25","o":95.78,"h":96.24,"l":94.41,"c":95.2,"v":245300},{"d":"2024-04-26","o":95.63,"h":96.87,"l":95.63,"c":96.06,"v":252700},{"d":"2024-04-29","o":96.48,"h":97.89,"l":96.48,"c":97.02,"v":381100},{"d":"2024-04-30","o":96.02,"h":96.92,"l":95.33,"c":95.33,"v":370600},{"d":"2024-05-01","o":97.22,"h":99.55,"l":90.69,"c":94.5,"v":925700},{"d":"2024-05-02","o":96.64,"h":98.59,"l":93.58,"c":95.79,"v":367700},{"d":"2024-05-03","o":96.51,"h":96.87,"l":95.24,"c":95.85,"v":229800},{"d":"2024-05-06","o":96.6,"h":97.47,"l":96.12,"c":97.34,"v":254400},{"d":"2024-05-07","o":97.58,"h":98.77,"l":97.58,"c":98.02,"v":364200},{"d":"2024-05-08","o":97.89,"h":98.24,"l":97.17,"c":97.56,"v":214900},{"d":"2024-05-09","o":97.74,"h":98.49,"l":96.76,"c":97.86,"v":319300},{"d":"2024-05-10","o":98.01,"h":98.35,"l":97.27,"c":98.04,"v":195900},{"d":"2024-05-13","o":98.32,"h":98.67,"l":97.67,"c":97.99,"v":165300},{"d":"2024-05-14","o":98.45,"h":99.51,"l":98.04,"c":98.05,"v":304200},{"d":"2024-05-15","o":98.6,"h":99.22,"l":97.88,"c":98.52,"v":262200},{"d":"2024-05-16","o":98.52,"h":99.17,"l":98.35,"c":98.62,"v":259200},{"d":"2024-05-17","o":98.78,"h":100.09,"l":98.36,"c":100.06,"v":286500},{"d":"2024-05-20","o":100.12,"h":100.52,"l":99.73,"c":100.29,"v":362700},{"d":"2024-05-21","o":100.23,"h":100.99,"l":99.02,"c":99.37,"v":298100},{"d":"2024-05-22","o":98.64,"h":100.03,"l":98.5,"c":99.6,"v":337500},{"d":"2024-05-23","o":99.97,"h":99.97,"l":97.86,"c":98.04,"v":270500},{"d":"2024-05-24","o":98.52,"h":99.73,"l":98.23,"c":99.65,"v":200000},{"d":"2024-05-28","o":100.23,"h":100.52,"l":99.58,"c":100.11,"v":228700},{"d":"2024-05-29","o":99.04,"h":99.3,"l":97.95,"c":98.32,"v":328000},{"d":"2024-05-30","o":98.5,"h":99.76,"l":98.26,"c":99.63,"v":304500},{"d":"2024-05-31","o":99.38,"h":100.27,"l":99.24,"c":100.17,"v":419500},{"d":"2024-06-03","o":100.2,"h":100.54,"l":98.6,"c":98.75,"v":718500},{"d":"2024-06-04","o":98.08,"h":99.4,"l":97.74,"c":97.95,"v":359500},{"d":"2024-06-05","o":97.85,"h":99.29,"l":97.25,"c":98.81,"v":300400},{"d":"2024-06-06","o":98.92,"h":100.34,"l":98.89,"c":100.24,"v":317600},{"d":"2024-06-07","o":99.51,"h":100.98,"l":99.41,"c":100.13,"v":382800},{"d":"2024-06-10","o":99.57,"h":100.96,"l":99.43,"c":100.52,"v":342300},{"d":"2024-06-11","o":100.18,"h":101.47,"l":99.58,"c":101.19,"v":393700},{"d":"2024-06-12","o":102.31,"h":102.5,"l":99.27,"c":100.13,"v":467300},{"d":"2024-06-13","o":99.75,"h":99.96,"l":97.36,"c":97.38,"v":414400},{"d":"2024-06-14","o":96.84,"h":97.18,"l":95.19,"c":95.91,"v":456700},{"d":"2024-06-17","o":95.79,"h":96.69,"l":94.93,"c":96.66,"v":592100},{"d":"2024-06-18","o":96.86,"h":98.27,"l":96.82,"c":97.59,"v":457000},{"d":"2024-06-20","o":97.21,"h":98.58,"l":96.49,"c":96.51,"v":399800},{"d":"2024-06-21","o":96.2,"h":97.58,"l":96.2,"c":96.86,"v":1025400},{"d":"2024-06-24","o":97.47,"h":98.99,"l":97.34,"c":97.65,"v":423900},{"d":"2024-06-25","o":97.39,"h":97.39,"l":94.44,"c":95.23,"v":309700},{"d":"2024-06-26","o":94.75,"h":95.26,"l":94.41,"c":94.88,"v":235500},{"d":"2024-06-27","o":95.13,"h":95.13,"l":93.83,"c":94.28,"v":247300},{"d":"2024-06-28","o":94.87,"h":94.87,"l":93.38,"c":94.49,"v":660200},{"d":"2024-07-01","o":94.99,"h":94.99,"l":91.76,"c":92.07,"v":446900},{"d":"2024-07-02","o":92.01,"h":92.45,"l":91.09,"c":92.28,"v":342200},{"d":"2024-07-03","o":92.69,"h":93.43,"l":92.12,"c":93.15,"v":149600},{"d":"2024-07-05","o":93.01,"h":93.01,"l":92.31,"c":92.62,"v":374500},{"d":"2024-07-08","o":93.32,"h":94.05,"l":92.4,"c":92.48,"v":300400},{"d":"2024-07-09","o":92.34,"h":92.76,"l":91.86,"c":92.16,"v":237100},{"d":"2024-07-10","o":92.81,"h":93.31,"l":92.13,"c":93.25,"v":145800},{"d":"2024-07-11","o":94.28,"h":95.72,"l":94.28,"c":94.72,"v":215200},{"d":"2024-07-12","o":95.38,"h":95.76,"l":94.61,"c":94.7,"v":270400},{"d":"2024-07-15","o":94.72,"h":95.1,"l":93.89,"c":94,"v":296500},{"d":"2024-07-16","o":94.43,"h":97.62,"l":94.02,"c":97.42,"v":240500},{"d":"2024-07-17","o":98,"h":98.13,"l":96.31,"c":96.71,"v":320800},{"d":"2024-07-18","o":96.77,"h":97.87,"l":96.26,"c":96.52,"v":202800},{"d":"2024-07-19","o":96.42,"h":96.42,"l":94.51,"c":94.94,"v":142100},{"d":"2024-07-22","o":95.5,"h":96.33,"l":94.08,"c":96.28,"v":374600},{"d":"2024-07-23","o":96.58,"h":97.94,"l":96.21,"c":97.38,"v":455000},{"d":"2024-07-24","o":97.44,"h":98.15,"l":95.51,"c":95.57,"v":258400},{"d":"2024-07-25","o":95.71,"h":96.18,"l":94.44,"c":94.52,"v":339300},{"d":"2024-07-26","o":95.31,"h":97.01,"l":95.09,"c":96.19,"v":193500},{"d":"2024-07-29","o":96.01,"h":96.44,"l":95.57,"c":95.87,"v":127200},{"d":"2024-07-30","o":95.85,"h":96.6,"l":95.21,"c":96.32,"v":228400},{"d":"2024-07-31","o":96.68,"h":98.44,"l":96.24,"c":96.65,"v":238200},{"d":"2024-08-01","o":96.85,"h":97.84,"l":95.37,"c":96.09,"v":210400},{"d":"2024-08-02","o":94.44,"h":94.44,"l":92.66,"c":93.56,"v":282600},{"d":"2024-08-05","o":91.14,"h":91.29,"l":88.21,"c":88.85,"v":533400},{"d":"2024-08-06","o":89.16,"h":91.47,"l":88.55,"c":90.39,"v":453600},{"d":"2024-08-07","o":82.78,"h":87.38,"l":80.68,"c":81.74,"v":2027400},{"d":"2024-08-08","o":83.08,"h":83.9,"l":82.03,"c":83.11,"v":894700},{"d":"2024-08-09","o":83.8,"h":84.06,"l":82.01,"c":82.07,"v":716100},{"d":"2024-08-12","o":82.12,"h":83.77,"l":81.14,"c":83.26,"v":638500},{"d":"2024-08-13","o":83.26,"h":83.46,"l":82.02,"c":83.32,"v":602800},{"d":"2024-08-14","o":83.6,"h":84.21,"l":82.52,"c":82.85,"v":291300},{"d":"2024-08-15","o":84.28,"h":85.42,"l":84,"c":85.17,"v":475000},{"d":"2024-08-16","o":84.89,"h":85.38,"l":84.12,"c":84.97,"v":435100},{"d":"2024-08-19","o":85.42,"h":86.8,"l":84.94,"c":86.69,"v":496300},{"d":"2024-08-20","o":86.62,"h":87.27,"l":85.68,"c":85.98,"v":298600},{"d":"2024-08-21","o":86.42,"h":87.14,"l":85.84,"c":87.14,"v":392600},{"d":"2024-08-22","o":87.21,"h":87.78,"l":86.3,"c":86.68,"v":401400},{"d":"2024-08-23","o":87.09,"h":89.1,"l":86.59,"c":88.58,"v":299400},{"d":"2024-08-26","o":89.08,"h":90.21,"l":88.45,"c":88.6,"v":307800},{"d":"2024-08-27","o":88.34,"h":89.11,"l":87.96,"c":89.09,"v":300300},{"d":"2024-08-28","o":88.61,"h":89.68,"l":88.32,"c":88.87,"v":345700},{"d":"2024-08-29","o":89.43,"h":90.61,"l":88.99,"c":89.75,"v":345200},{"d":"2024-08-30","o":89.71,"h":90.46,"l":89.06,"c":89.5,"v":582200},{"d":"2024-09-03","o":88.66,"h":89.5,"l":88.19,"c":88.32,"v":423400},{"d":"2024-09-04","o":87.88,"h":89.01,"l":87.88,"c":87.99,"v":308800},{"d":"2024-09-05","o":88.31,"h":88.31,"l":86.06,"c":86.27,"v":330800},{"d":"2024-09-06","o":86.27,"h":86.53,"l":84.95,"c":85.01,"v":378900},{"d":"2024-09-09","o":85.14,"h":86.05,"l":85.13,"c":85.36,"v":459000},{"d":"2024-09-10","o":85.33,"h":85.55,"l":84.08,"c":84.5,"v":321200},{"d":"2024-09-11","o":84.27,"h":84.65,"l":82.64,"c":84.41,"v":421300},{"d":"2024-09-12","o":84.58,"h":85.19,"l":83.59,"c":85.17,"v":421300},{"d":"2024-09-13","o":85.78,"h":87.25,"l":85.78,"c":86.7,"v":478300},{"d":"2024-09-16","o":86.94,"h":88.33,"l":86.92,"c":87,"v":502600},{"d":"2024-09-17","o":87.5,"h":88.02,"l":86.7,"c":87.19,"v":318200},{"d":"2024-09-18","o":87.48,"h":88.36,"l":86.7,"c":87.25,"v":373700},{"d":"2024-09-19","o":89.09,"h":89.09,"l":87.79,"c":88,"v":555200},{"d":"2024-09-20","o":88.01,"h":88.01,"l":86.6,"c":87.32,"v":2055000},{"d":"2024-09-23","o":87.52,"h":88.61,"l":86.99,"c":87.58,"v":601800},{"d":"2024-09-24","o":87.84,"h":88.07,"l":85.64,"c":86.56,"v":802400},{"d":"2024-09-25","o":86.65,"h":86.65,"l":84.5,"c":85.23,"v":775000},{"d":"2024-09-26","o":86.08,"h":87.93,"l":86.02,"c":87.22,"v":523000},{"d":"2024-09-27","o":87.76,"h":88.59,"l":86.37,"c":87.63,"v":430700},{"d":"2024-09-30","o":87.47,"h":87.47,"l":86.41,"c":86.97,"v":459000},{"d":"2024-10-01","o":87,"h":87,"l":85.71,"c":85.89,"v":368900},{"d":"2024-10-02","o":85.77,"h":86.12,"l":85.13,"c":85.3,"v":310300},{"d":"2024-10-03","o":85,"h":85.26,"l":84.21,"c":84.5,"v":456400},{"d":"2024-10-04","o":85.71,"h":85.87,"l":84.93,"c":85.59,"v":323700},{"d":"2024-10-07","o":84.82,"h":85.21,"l":84.19,"c":84.5,"v":278300},{"d":"2024-10-08","o":84.09,"h":84.33,"l":82.86,"c":83.77,"v":303900},{"d":"2024-10-09","o":83.86,"h":84.83,"l":83.69,"c":84.65,"v":316700},{"d":"2024-10-10","o":84.5,"h":85.87,"l":84.01,"c":84.77,"v":338700},{"d":"2024-10-11","o":84.71,"h":85.93,"l":84.67,"c":85.75,"v":218000},{"d":"2024-10-14","o":85.48,"h":87.08,"l":85.34,"c":87.07,"v":396700},{"d":"2024-10-15","o":86.78,"h":88.13,"l":86.66,"c":86.99,"v":269600},{"d":"2024-10-16","o":87.13,"h":87.81,"l":87.13,"c":87.2,"v":234300},{"d":"2024-10-17","o":87.44,"h":87.83,"l":86.79,"c":87.78,"v":297000},{"d":"2024-10-18","o":87.87,"h":87.87,"l":86.88,"c":87.75,"v":215700},{"d":"2024-10-21","o":87.55,"h":87.92,"l":86.41,"c":86.74,"v":233500},{"d":"2024-10-22","o":86.22,"h":86.88,"l":85.51,"c":86.38,"v":275000},{"d":"2024-10-23","o":86.19,"h":86.71,"l":84.7,"c":85.35,"v":280000},{"d":"2024-10-24","o":85.64,"h":85.64,"l":84.64,"c":84.97,"v":289900},{"d":"2024-10-25","o":84.92,"h":85.57,"l":83.62,"c":83.84,"v":453800},{"d":"2024-10-28","o":84.42,"h":85.83,"l":84.35,"c":85.55,"v":296800},{"d":"2024-10-29","o":84.87,"h":86.7,"l":84.65,"c":86.53,"v":456600},{"d":"2024-10-30","o":86.54,"h":88,"l":86.35,"c":87.14,"v":247700},{"d":"2024-10-31","o":86.81,"h":86.95,"l":84.52,"c":84.57,"v":275300},{"d":"2024-11-01","o":84.79,"h":85.79,"l":84.68,"c":84.82,"v":307600},{"d":"2024-11-04","o":85.22,"h":86.19,"l":84.74,"c":85.32,"v":265700},{"d":"2024-11-05","o":84.78,"h":85.61,"l":84.17,"c":84.98,"v":297200},{"d":"2024-11-06","o":88.89,"h":88.89,"l":86.33,"c":87.38,"v":637000},{"d":"2024-11-07","o":80.01,"h":82.89,"l":79.92,"c":80.7,"v":1535900},{"d":"2024-11-08","o":80.85,"h":81.86,"l":80.04,"c":80.96,"v":570200},{"d":"2024-11-11","o":81.75,"h":81.75,"l":78.13,"c":78.75,"v":528400},{"d":"2024-11-12","o":79,"h":79.22,"l":77.11,"c":77.2,"v":804200},{"d":"2024-11-13","o":77.55,"h":78.33,"l":77.24,"c":77.45,"v":445800},{"d":"2024-11-14","o":77.24,"h":78.16,"l":77,"c":78.05,"v":558000},{"d":"2024-11-15","o":77.9,"h":78.2,"l":76.68,"c":76.96,"v":287400},{"d":"2024-11-18","o":77,"h":77.95,"l":76.72,"c":77.03,"v":403700},{"d":"2024-11-19","o":75.54,"h":76.55,"l":75.48,"c":76.39,"v":296800},{"d":"2024-11-20","o":75.89,"h":76.25,"l":75.04,"c":76.21,"v":350400},{"d":"2024-11-21","o":76.15,"h":77.98,"l":75.66,"c":77.64,"v":309600},{"d":"2024-11-22","o":77.79,"h":79.24,"l":77.71,"c":79.05,"v":286500},{"d":"2024-11-25","o":79.44,"h":80.94,"l":79.26,"c":79.77,"v":548900},{"d":"2024-11-26","o":79.19,"h":79.64,"l":77.86,"c":77.97,"v":335200},{"d":"2024-11-27","o":78.07,"h":78.72,"l":77.73,"c":78.31,"v":303800},{"d":"2024-11-29","o":77.94,"h":78.54,"l":77.7,"c":78.06,"v":117100},{"d":"2024-12-02","o":77.96,"h":80.66,"l":77.96,"c":80.19,"v":759700},{"d":"2024-12-03","o":79.99,"h":79.99,"l":78.52,"c":78.7,"v":279100},{"d":"2024-12-04","o":78.22,"h":78.75,"l":77.56,"c":78.17,"v":189200},{"d":"2024-12-05","o":78.07,"h":78.07,"l":76.26,"c":76.45,"v":446300},{"d":"2024-12-06","o":76.75,"h":76.82,"l":75.19,"c":75.49,"v":551600},{"d":"2024-12-09","o":76.47,"h":78.11,"l":76.2,"c":76.28,"v":702300},{"d":"2024-12-10","o":76.6,"h":77.29,"l":74.89,"c":75.87,"v":570000},{"d":"2024-12-11","o":75.98,"h":76.19,"l":74.75,"c":74.94,"v":466800},{"d":"2024-12-12","o":74.74,"h":74.96,"l":74,"c":74.13,"v":368800},{"d":"2024-12-13","o":73.65,"h":74.79,"l":72.83,"c":74.78,"v":587700},{"d":"2024-12-16","o":74.29,"h":75.34,"l":73.72,"c":73.75,"v":485300},{"d":"2024-12-17","o":73.21,"h":74.29,"l":73,"c":73.08,"v":443600},{"d":"2024-12-18","o":73,"h":74.57,"l":72.4,"c":72.8,"v":657000},{"d":"2024-12-19","o":72.8,"h":73.84,"l":71.7,"c":71.95,"v":692300},{"d":"2024-12-20","o":71.56,"h":73.43,"l":71.56,"c":71.85,"v":1165300},{"d":"2024-12-23","o":71.84,"h":72.25,"l":70.7,"c":71.41,"v":330600},{"d":"2024-12-24","o":71.24,"h":71.75,"l":70.67,"c":71.7,"v":144900},{"d":"2024-12-26","o":71.15,"h":72.65,"l":71.15,"c":72.14,"v":341300},{"d":"2024-12-27","o":71.66,"h":72.63,"l":71.37,"c":71.57,"v":224700},{"d":"2024-12-30","o":71.14,"h":71.49,"l":70.3,"c":70.93,"v":325600},{"d":"2024-12-31","o":71.31,"h":71.87,"l":71,"c":71.46,"v":276900},{"d":"2025-01-02","o":71.8,"h":72.9,"l":69.71,"c":69.74,"v":670300},{"d":"2025-01-03","o":69.82,"h":71.41,"l":69.25,"c":70.38,"v":623400},{"d":"2025-01-06","o":70.82,"h":72.32,"l":70.54,"c":71.33,"v":433300},{"d":"2025-01-07","o":71.37,"h":72.59,"l":70.77,"c":71.25,"v":388600},{"d":"2025-01-08","o":70.67,"h":70.88,"l":69.67,"c":70.35,"v":351000},{"d":"2025-01-10","o":69.18,"h":69.68,"l":68.54,"c":68.92,"v":366700},{"d":"2025-01-13","o":68.71,"h":69.11,"l":68.15,"c":69.03,"v":630600},{"d":"2025-01-14","o":69.52,"h":70.02,"l":68.69,"c":69.39,"v":588300},{"d":"2025-01-15","o":70.63,"h":70.91,"l":69.96,"c":70.3,"v":479500},{"d":"2025-01-16","o":70,"h":70.9,"l":69.61,"c":70.75,"v":366800},{"d":"2025-01-17","o":71.08,"h":71.66,"l":70.82,"c":71.43,"v":342700},{"d":"2025-01-21","o":71.81,"h":73.31,"l":71.47,"c":73.16,"v":488700},{"d":"2025-01-22","o":72.91,"h":73.08,"l":70.62,"c":70.63,"v":478600},{"d":"2025-01-23","o":70.6,"h":72.29,"l":70.26,"c":71.95,"v":512000},{"d":"2025-01-24","o":71.69,"h":72.33,"l":70.68,"c":71.07,"v":468500},{"d":"2025-01-27","o":71.07,"h":71.85,"l":70,"c":71.14,"v":504300},{"d":"2025-01-28","o":70.6,"h":71.76,"l":70.58,"c":71.16,"v":583200},{"d":"2025-01-29","o":69.9,"h":72.3,"l":63.93,"c":64.17,"v":1713500},{"d":"2025-01-30","o":64.19,"h":64.89,"l":62.84,"c":63.74,"v":1787900},{"d":"2025-01-31","o":63.95,"h":65.5,"l":63.32,"c":63.49,"v":1044200},{"d":"2025-02-03","o":62.11,"h":62.23,"l":60.6,"c":60.89,"v":897400},{"d":"2025-02-04","o":62.7,"h":65.17,"l":61.74,"c":64.44,"v":933700},{"d":"2025-02-05","o":64.33,"h":65.16,"l":64.05,"c":64.29,"v":826100},{"d":"2025-02-06","o":64.45,"h":65.47,"l":64.31,"c":65.15,"v":729700},{"d":"2025-02-07","o":65.15,"h":65.55,"l":63.4,"c":63.46,"v":750200},{"d":"2025-02-10","o":63.77,"h":64.81,"l":63.55,"c":64,"v":728900},{"d":"2025-02-11","o":63.66,"h":65.84,"l":63.44,"c":64.6,"v":869900},{"d":"2025-02-12","o":63.8,"h":64.66,"l":63.63,"c":64.07,"v":600700},{"d":"2025-02-13","o":64.54,"h":65.63,"l":64.2,"c":64.98,"v":748000},{"d":"2025-02-14","o":65.48,"h":65.93,"l":64.76,"c":64.9,"v":528400},{"d":"2025-02-18","o":65.14,"h":67.39,"l":65.07,"c":67.16,"v":642300},{"d":"2025-02-19","o":65.98,"h":66.62,"l":65.16,"c":66.03,"v":782800},{"d":"2025-02-20","o":65.92,"h":66.48,"l":65.25,"c":65.43,"v":651700},{"d":"2025-02-21","o":65.81,"h":66.4,"l":64.69,"c":64.98,"v":612100},{"d":"2025-02-24","o":65,"h":65.52,"l":64.61,"c":64.79,"v":603100},{"d":"2025-02-25","o":65.1,"h":65.63,"l":64.25,"c":64.47,"v":496800},{"d":"2025-02-26","o":64.64,"h":64.65,"l":62.65,"c":62.69,"v":478600},{"d":"2025-02-27","o":62.61,"h":62.69,"l":61.4,"c":61.5,"v":837900},{"d":"2025-02-28","o":61.13,"h":61.54,"l":60.51,"c":60.82,"v":909300},{"d":"2025-03-03","o":61.47,"h":61.98,"l":58.34,"c":58.42,"v":700600},{"d":"2025-03-04","o":57.92,"h":58.16,"l":56.46,"c":56.6,"v":1527600},{"d":"2025-03-05","o":56.74,"h":59.5,"l":56.74,"c":59.42,"v":902400},{"d":"2025-03-06","o":58.88,"h":59.72,"l":58.28,"c":59.64,"v":674100},{"d":"2025-03-07","o":59.08,"h":59.5,"l":57.55,"c":58.37,"v":1158600},{"d":"2025-03-10","o":57.99,"h":59.23,"l":57.16,"c":57.36,"v":894500},{"d":"2025-03-11","o":57.51,"h":58.06,"l":56.08,"c":57.27,"v":991200},{"d":"2025-03-12","o":57.42,"h":57.64,"l":56.32,"c":56.74,"v":590100},{"d":"2025-03-13","o":56.62,"h":57.61,"l":55.29,"c":55.95,"v":484500},{"d":"2025-03-14","o":56.69,"h":57.07,"l":56.2,"c":57.06,"v":639500},{"d":"2025-03-17","o":56.93,"h":57.72,"l":56.77,"c":57.28,"v":650300},{"d":"2025-03-18","o":57.32,"h":57.32,"l":55.85,"c":56.33,"v":840800},{"d":"2025-03-19","o":56.36,"h":56.57,"l":54.86,"c":55.98,"v":798400},{"d":"2025-03-20","o":55.49,"h":56.14,"l":55.08,"c":55.87,"v":674200},{"d":"2025-03-21","o":55.22,"h":56.45,"l":54.93,"c":56.45,"v":2582300},{"d":"2025-03-24","o":57.1,"h":57.98,"l":56.78,"c":57.25,"v":718100},{"d":"2025-03-25","o":57.44,"h":57.53,"l":56.56,"c":56.93,"v":710900},{"d":"2025-03-26","o":59.01,"h":60.83,"l":57.76,"c":59.72,"v":967500},{"d":"2025-03-27","o":59.25,"h":59.83,"l":58.4,"c":59.75,"v":655000},{"d":"2025-03-28","o":59.64,"h":59.89,"l":58.15,"c":59.01,"v":724300},{"d":"2025-03-31","o":58.5,"h":59.66,"l":57.66,"c":59.29,"v":709100},{"d":"2025-04-01","o":59.15,"h":59.15,"l":57.11,"c":57.78,"v":771300},{"d":"2025-04-02","o":57.07,"h":57.99,"l":56.62,"c":57.87,"v":542100},{"d":"2025-04-03","o":55.73,"h":56.28,"l":52.98,"c":53.08,"v":699400},{"d":"2025-04-04","o":50.57,"h":51.77,"l":47.29,"c":49.18,"v":1426700},{"d":"2025-04-07","o":47.72,"h":50.72,"l":46.21,"c":48.73,"v":982200},{"d":"2025-04-08","o":50.83,"h":50.83,"l":45.79,"c":46.53,"v":745100},{"d":"2025-04-09","o":45.57,"h":51.96,"l":45.21,"c":51.75,"v":1284400},{"d":"2025-04-10","o":50.28,"h":50.29,"l":47.02,"c":48.59,"v":719000},{"d":"2025-04-11","o":48.57,"h":50.57,"l":47.66,"c":50.51,"v":758100},{"d":"2025-04-14","o":51.35,"h":51.37,"l":49.61,"c":50.67,"v":427400},{"d":"2025-04-15","o":50.22,"h":51.15,"l":50.06,"c":50.36,"v":514400},{"d":"2025-04-16","o":50.47,"h":50.75,"l":49,"c":49.55,"v":587700},{"d":"2025-04-17","o":49.91,"h":50.98,"l":49.73,"c":50.48,"v":404300},{"d":"2025-04-21","o":49.87,"h":50.43,"l":49.2,"c":50.26,"v":586400},{"d":"2025-04-22","o":51.11,"h":51.59,"l":50.32,"c":51.45,"v":501600},{"d":"2025-04-23","o":52.92,"h":53.8,"l":51.56,"c":51.82,"v":455300},{"d":"2025-04-24","o":52.01,"h":53.6,"l":51.45,"c":53.38,"v":433400},{"d":"2025-04-25","o":52.67,"h":53.2,"l":52.1,"c":53.12,"v":369500},{"d":"2025-04-28","o":53.27,"h":54.21,"l":52.58,"c":53.41,"v":435500},{"d":"2025-04-29","o":53.38,"h":53.94,"l":53.14,"c":53.48,"v":606600},{"d":"2025-04-30","o":53.1,"h":54.46,"l":52.44,"c":54.39,"v":911100},{"d":"2025-05-01","o":49.25,"h":51,"l":48.62,"c":49.03,"v":1455500},{"d":"2025-05-02","o":50.1,"h":50.27,"l":48.92,"c":49.43,"v":963800},{"d":"2025-05-05","o":49.13,"h":49.86,"l":48.87,"c":49.69,"v":730000},{"d":"2025-05-06","o":48.62,"h":49.62,"l":47.89,"c":48.14,"v":797000},{"d":"2025-05-07","o":48.85,"h":48.88,"l":47.88,"c":48.37,"v":751700},{"d":"2025-05-08","o":48.52,"h":50.12,"l":48.52,"c":49.99,"v":553700},{"d":"2025-05-09","o":50.24,"h":50.43,"l":49.62,"c":50.09,"v":581900},{"d":"2025-05-12","o":52.97,"h":53.66,"l":52.17,"c":52.8,"v":584100},{"d":"2025-05-13","o":52.88,"h":52.96,"l":51.86,"c":52.18,"v":602300},{"d":"2025-05-14","o":51.94,"h":52.24,"l":51.41,"c":51.88,"v":896500},{"d":"2025-05-15","o":51.49,"h":51.75,"l":51.1,"c":51.66,"v":544500},{"d":"2025-05-16","o":51.66,"h":52.83,"l":51.31,"c":52.76,"v":506700},{"d":"2025-05-19","o":51.93,"h":52.42,"l":51.69,"c":52.33,"v":396100},{"d":"2025-05-20","o":52.32,"h":52.32,"l":51.09,"c":51.38,"v":408900},{"d":"2025-05-21","o":50.92,"h":50.96,"l":49.47,"c":49.52,"v":434100},{"d":"2025-05-22","o":49.42,"h":50.29,"l":49.03,"c":50.04,"v":424800},{"d":"2025-05-23","o":48.89,"h":49.61,"l":48.81,"c":49.3,"v":507300},{"d":"2025-05-27","o":50.24,"h":50.81,"l":49.69,"c":50.77,"v":514400},{"d":"2025-05-28","o":50.8,"h":50.99,"l":49.71,"c":49.78,"v":472700},{"d":"2025-05-29","o":50.37,"h":50.96,"l":49.77,"c":50.92,"v":604200},{"d":"2025-05-30","o":50.22,"h":50.22,"l":49.2,"c":49.51,"v":592500},{"d":"2025-06-02","o":49.4,"h":49.81,"l":48.17,"c":48.35,"v":471400},{"d":"2025-06-03","o":48.21,"h":49.98,"l":47.82,"c":49.75,"v":477100},{"d":"2025-06-04","o":49.99,"h":49.99,"l":49.64,"c":49.82,"v":557600},{"d":"2025-06-05","o":49.97,"h":50.13,"l":49.36,"c":49.56,"v":469200},{"d":"2025-06-06","o":50.31,"h":50.62,"l":49.84,"c":50.13,"v":491300},{"d":"2025-06-09","o":50.73,"h":52.21,"l":50.64,"c":51.82,"v":710100},{"d":"2025-06-10","o":52.16,"h":54.18,"l":51.69,"c":53.02,"v":625600},{"d":"2025-06-11","o":53.16,"h":53.62,"l":52.26,"c":53.28,"v":601900},{"d":"2025-06-12","o":52.49,"h":52.56,"l":51.44,"c":51.67,"v":442800},{"d":"2025-06-13","o":50.5,"h":51.31,"l":49.38,"c":49.59,"v":460100},{"d":"2025-06-16","o":50.22,"h":50.45,"l":49.68,"c":50.2,"v":463800},{"d":"2025-06-17","o":49.73,"h":50.21,"l":49.1,"c":49.1,"v":544300},{"d":"2025-06-18","o":48.9,"h":49.75,"l":48.64,"c":48.66,"v":565500},{"d":"2025-06-20","o":48.78,"h":48.93,"l":48.26,"c":48.79,"v":1319000},{"d":"2025-06-23","o":48.5,"h":50.17,"l":48.42,"c":50.01,"v":631800},{"d":"2025-06-24","o":50.57,"h":51.42,"l":50.35,"c":50.68,"v":690300},{"d":"2025-06-25","o":50.6,"h":50.64,"l":49.79,"c":49.94,"v":567700},{"d":"2025-06-26","o":50.45,"h":51.31,"l":50.29,"c":51.01,"v":457500},{"d":"2025-06-27","o":51.25,"h":51.88,"l":50.3,"c":50.7,"v":513400},{"d":"2025-06-30","o":50.79,"h":51.07,"l":49.82,"c":50.28,"v":483100},{"d":"2025-07-01","o":50.19,"h":53.8,"l":50,"c":52.5,"v":530900},{"d":"2025-07-02","o":52.96,"h":53.85,"l":51.91,"c":53.45,"v":565500},{"d":"2025-07-03","o":53.61,"h":53.95,"l":52.99,"c":53.68,"v":320600},{"d":"2025-07-07","o":52.92,"h":53.71,"l":52.34,"c":52.43,"v":521200},{"d":"2025-07-08","o":52.81,"h":54.77,"l":52.74,"c":53.97,"v":611800},{"d":"2025-07-09","o":54.13,"h":54.58,"l":52.95,"c":53.97,"v":545100},{"d":"2025-07-10","o":54.15,"h":55.44,"l":53.74,"c":54.47,"v":526000},{"d":"2025-07-11","o":53.75,"h":53.88,"l":52.95,"c":53.42,"v":312000},{"d":"2025-07-14","o":52.91,"h":53.23,"l":52.19,"c":52.44,"v":288100},{"d":"2025-07-15","o":52.75,"h":52.8,"l":51.02,"c":51.06,"v":332900},{"d":"2025-07-16","o":51.24,"h":51.59,"l":50.15,"c":50.91,"v":423400},{"d":"2025-07-17","o":50.83,"h":52.75,"l":50.72,"c":52.39,"v":419400},{"d":"2025-07-18","o":52.74,"h":52.74,"l":50.64,"c":51.04,"v":385500},{"d":"2025-07-21","o":51.63,"h":51.76,"l":51.02,"c":51.16,"v":431800},{"d":"2025-07-22","o":51.1,"h":52.38,"l":50.97,"c":52.15,"v":482000},{"d":"2025-07-23","o":53.02,"h":53.27,"l":52.38,"c":52.7,"v":457300},{"d":"2025-07-24","o":52.27,"h":52.34,"l":50.58,"c":50.71,"v":412100},{"d":"2025-07-25","o":50.91,"h":51.3,"l":50.42,"c":51.26,"v":412800},{"d":"2025-07-28","o":51.12,"h":51.48,"l":50.45,"c":50.95,"v":510200},{"d":"2025-07-29","o":50.97,"h":51.07,"l":49.94,"c":50.18,"v":672100},{"d":"2025-07-30","o":50.5,"h":54.54,"l":50,"c":52.98,"v":1368700},{"d":"2025-07-31","o":52.35,"h":52.78,"l":51.53,"c":51.56,"v":980800},{"d":"2025-08-01","o":50.75,"h":51.03,"l":49.92,"c":50.5,"v":809400},{"d":"2025-08-04","o":50.7,"h":51.24,"l":50.33,"c":50.76,"v":724600},{"d":"2025-08-05","o":51.34,"h":52.27,"l":50.91,"c":52.1,"v":824200},{"d":"2025-08-06","o":52.49,"h":52.64,"l":51.49,"c":51.63,"v":768700},{"d":"2025-08-07","o":52.54,"h":53.05,"l":52.05,"c":52.75,"v":705100},{"d":"2025-08-08","o":52.84,"h":53.15,"l":51.93,"c":52.04,"v":595600},{"d":"2025-08-11","o":52.24,"h":52.54,"l":51.16,"c":51.59,"v":883300},{"d":"2025-08-12","o":51.94,"h":53.28,"l":51.77,"c":53.09,"v":567700},{"d":"2025-08-13","o":53.34,"h":54.91,"l":53.16,"c":54.88,"v":380900},{"d":"2025-08-14","o":53.84,"h":54.24,"l":53.47,"c":54.07,"v":393400},{"d":"2025-08-15","o":54.59,"h":54.73,"l":53.61,"c":53.85,"v":320100},{"d":"2025-08-18","o":53.7,"h":54.22,"l":53.46,"c":53.53,"v":482100},{"d":"2025-08-19","o":53.98,"h":54.62,"l":53.5,"c":54.11,"v":329900},{"d":"2025-08-20","o":53.92,"h":54.59,"l":53.81,"c":54.07,"v":391200},{"d":"2025-08-21","o":53.58,"h":54.11,"l":53.45,"c":53.89,"v":321900},{"d":"2025-08-22","o":54.35,"h":56.87,"l":54.07,"c":56.56,"v":386000},{"d":"2025-08-25","o":56.27,"h":56.78,"l":55.93,"c":56.25,"v":525700},{"d":"2025-08-26","o":56.13,"h":56.79,"l":55.89,"c":56.09,"v":495900},{"d":"2025-08-27","o":55.72,"h":56.79,"l":55.53,"c":56.52,"v":378500},{"d":"2025-08-28","o":56.8,"h":56.8,"l":56.03,"c":56.6,"v":412600},{"d":"2025-08-29","o":56.33,"h":57.01,"l":55.92,"c":56.15,"v":327100},{"d":"2025-09-02","o":55.67,"h":55.72,"l":54.42,"c":54.87,"v":501800},{"d":"2025-09-03","o":54.42,"h":54.93,"l":53.63,"c":54.16,"v":499900},{"d":"2025-09-04","o":54.14,"h":54.44,"l":53.36,"c":54.24,"v":397400},{"d":"2025-09-05","o":54.49,"h":55.74,"l":54.47,"c":54.91,"v":483100},{"d":"2025-09-08","o":54.39,"h":55.03,"l":53.37,"c":54.58,"v":354900},{"d":"2025-09-09","o":54.38,"h":54.5,"l":52.49,"c":53.32,"v":585300},{"d":"2025-09-10","o":53.06,"h":53.45,"l":52.78,"c":53.04,"v":345100},{"d":"2025-09-11","o":53.05,"h":54.75,"l":52.82,"c":54.69,"v":452100},{"d":"2025-09-12","o":54.36,"h":54.5,"l":52.76,"c":52.77,"v":344500},{"d":"2025-09-15","o":52.95,"h":53.22,"l":51.69,"c":51.69,"v":410100},{"d":"2025-09-16","o":52.14,"h":52.14,"l":51.15,"c":51.26,"v":448600},{"d":"2025-09-17","o":51.56,"h":53.32,"l":50.75,"c":51.1,"v":728900},{"d":"2025-09-18","o":51.77,"h":52.03,"l":50.88,"c":51.8,"v":618500},{"d":"2025-09-19","o":51.82,"h":51.93,"l":49.64,"c":49.74,"v":1306300},{"d":"2025-09-22","o":49.76,"h":50.27,"l":49.41,"c":49.85,"v":750500},{"d":"2025-09-23","o":50.07,"h":50.32,"l":49.25,"c":49.37,"v":798600},{"d":"2025-09-24","o":49.52,"h":50,"l":49.12,"c":49.3,"v":481400},{"d":"2025-09-25","o":49.05,"h":49.43,"l":47.82,"c":47.89,"v":695400},{"d":"2025-09-26","o":48.25,"h":49.16,"l":48.24,"c":48.79,"v":795900},{"d":"2025-09-29","o":48.99,"h":49.27,"l":47.2,"c":47.62,"v":1407800},{"d":"2025-09-30","o":47.2,"h":47.99,"l":46.3,"c":47.91,"v":1118300},{"d":"2025-10-01","o":48.09,"h":48.43,"l":47.73,"c":48.19,"v":746100},{"d":"2025-10-02","o":48.03,"h":48.82,"l":47.84,"c":48.54,"v":458500},{"d":"2025-10-03","o":48.53,"h":48.98,"l":48.32,"c":48.66,"v":591200},{"d":"2025-10-06","o":48.83,"h":49.32,"l":48.49,"c":49,"v":690500},{"d":"2025-10-07","o":49.24,"h":49.33,"l":47.16,"c":47.49,"v":727200},{"d":"2025-10-08","o":47.8,"h":48.72,"l":47.3,"c":48.6,"v":562300},{"d":"2025-10-09","o":48.73,"h":48.89,"l":48.37,"c":48.5,"v":576800},{"d":"2025-10-10","o":48.89,"h":49.18,"l":47.24,"c":47.51,"v":1037100},{"d":"2025-10-13","o":48.02,"h":49.44,"l":48.02,"c":48.35,"v":798900},{"d":"2025-10-14","o":47.57,"h":49.34,"l":47.49,"c":49.01,"v":822700},{"d":"2025-10-15","o":49.26,"h":49.86,"l":48.65,"c":49.02,"v":655200},{"d":"2025-10-16","o":49.31,"h":49.42,"l":48.51,"c":48.94,"v":566200},{"d":"2025-10-17","o":48.89,"h":49.17,"l":48.44,"c":48.86,"v":668100},{"d":"2025-10-20","o":49.2,"h":50.06,"l":49.06,"c":49.93,"v":440400},{"d":"2025-10-21","o":49.77,"h":50.98,"l":49.77,"c":50.65,"v":464400},{"d":"2025-10-22","o":50.69,"h":51.07,"l":49.54,"c":49.55,"v":530900},{"d":"2025-10-23","o":50.48,"h":50.88,"l":49.54,"c":49.87,"v":644300},{"d":"2025-10-24","o":50.67,"h":50.69,"l":50.07,"c":50.52,"v":397200},{"d":"2025-10-27","o":50.67,"h":51.36,"l":50.32,"c":50.67,"v":601000},{"d":"2025-10-28","o":50.65,"h":50.67,"l":49.67,"c":50.05,"v":437500},{"d":"2025-10-29","o":49.73,"h":50.85,"l":49.43,"c":49.64,"v":565400},{"d":"2025-10-30","o":49.1,"h":49.46,"l":48.38,"c":48.67,"v":911700},{"d":"2025-10-31","o":48.27,"h":48.94,"l":47.83,"c":48.9,"v":669100},{"d":"2025-11-03","o":48.38,"h":48.81,"l":47.72,"c":48.23,"v":792500},{"d":"2025-11-04","o":47.68,"h":48.53,"l":47.59,"c":47.84,"v":793600},{"d":"2025-11-05","o":48.01,"h":51.35,"l":47.12,"c":50.74,"v":1483700},{"d":"2025-11-06","o":50.92,"h":51.26,"l":49.83,"c":50.29,"v":1240200},{"d":"2025-11-07","o":50.18,"h":50.76,"l":49.19,"c":50.05,"v":930800},{"d":"2025-11-10","o":50.6,"h":50.62,"l":48.86,"c":49.89,"v":828000},{"d":"2025-11-11","o":50.15,"h":50.64,"l":49.52,"c":50.06,"v":833100},{"d":"2025-11-12","o":50.29,"h":51.04,"l":50.04,"c":50.07,"v":757800},{"d":"2025-11-13","o":50,"h":53.34,"l":49.8,"c":53.1,"v":2031800},{"d":"2025-11-14","o":52.47,"h":52.9,"l":50.9,"c":51.51,"v":906600},{"d":"2025-11-17","o":51.6,"h":51.7,"l":49.54,"c":49.6,"v":894200},{"d":"2025-11-18","o":49.52,"h":50.18,"l":49.28,"c":50.02,"v":719400},{"d":"2025-11-19","o":49.89,"h":50.04,"l":48.66,"c":49.01,"v":574400},{"d":"2025-11-20","o":49.41,"h":49.68,"l":48,"c":48.18,"v":702800},{"d":"2025-11-21","o":48.51,"h":51.19,"l":48.3,"c":50.37,"v":1158400},{"d":"2025-11-24","o":50.34,"h":50.35,"l":49.54,"c":50.12,"v":854600},{"d":"2025-11-25","o":50.93,"h":52.02,"l":50.93,"c":51.79,"v":797000},{"d":"2025-11-26","o":51.57,"h":52.86,"l":51.57,"c":52.54,"v":863700},{"d":"2025-11-28","o":52.52,"h":53.35,"l":52.29,"c":52.9,"v":264100},{"d":"2025-12-01","o":54.15,"h":58.82,"l":54.05,"c":58.13,"v":2406700},{"d":"2025-12-02","o":57.92,"h":58.42,"l":57.07,"c":57.49,"v":1651100},{"d":"2025-12-03","o":57.15,"h":59.11,"l":57.15,"c":58.28,"v":1300100},{"d":"2025-12-04","o":58.25,"h":58.54,"l":57.17,"c":58.29,"v":987300},{"d":"2025-12-05","o":58.15,"h":59.4,"l":57.92,"c":58.59,"v":948200},{"d":"2025-12-08","o":58.51,"h":58.68,"l":57.48,"c":57.5,"v":1135700},{"d":"2025-12-09","o":57.22,"h":58.48,"l":57.22,"c":57.6,"v":697000},{"d":"2025-12-10","o":57.69,"h":60.1,"l":57.45,"c":59.84,"v":916400},{"d":"2025-12-11","o":59.94,"h":61.66,"l":59.84,"c":60.62,"v":1639400},{"d":"2025-12-12","o":61.11,"h":61.17,"l":58.84,"c":59.15,"v":885700},{"d":"2025-12-15","o":61.06,"h":61.06,"l":59.28,"c":59.83,"v":1214100},{"d":"2025-12-16","o":59.68,"h":59.71,"l":58.28,"c":58.65,"v":1187300},{"d":"2025-12-17","o":58.16,"h":60.27,"l":57.85,"c":59.77,"v":1515600},{"d":"2025-12-18","o":59.77,"h":60.86,"l":58.74,"c":59.27,"v":1002500},{"d":"2025-12-19","o":59.1,"h":59.85,"l":58.27,"c":59.46,"v":758200},{"d":"2025-12-22","o":59.54,"h":60.04,"l":59.21,"c":59.48,"v":662200},{"d":"2025-12-23","o":59.71,"h":59.71,"l":58.66,"c":59.07,"v":470800},{"d":"2025-12-24","o":59.34,"h":59.44,"l":58.78,"c":59.39,"v":181700},{"d":"2025-12-26","o":59.35,"h":59.78,"l":58.91,"c":59.7,"v":264500},{"d":"2025-12-29","o":59.48,"h":59.72,"l":58.87,"c":59.41,"v":667200},{"d":"2025-12-30","o":59.35,"h":59.59,"l":58.81,"c":59.15,"v":306700},{"d":"2025-12-31","o":58.72,"h":59.3,"l":58.56,"c":58.67,"v":469100},{"d":"2026-01-02","o":59.19,"h":60,"l":58.16,"c":59.85,"v":445300},{"d":"2026-01-05","o":59.51,"h":61.05,"l":59.51,"c":60.09,"v":512800},{"d":"2026-01-06","o":59.78,"h":61.74,"l":59.71,"c":61.24,"v":630900},{"d":"2026-01-07","o":61.24,"h":61.98,"l":59.41,"c":59.45,"v":456900},{"d":"2026-01-08","o":58.54,"h":60.3,"l":57.76,"c":59.91,"v":849200},{"d":"2026-01-09","o":60.35,"h":62.43,"l":60.03,"c":62.34,"v":729100},{"d":"2026-01-12","o":62.31,"h":64.59,"l":61.87,"c":64.35,"v":764800},{"d":"2026-01-13","o":64.68,"h":65.19,"l":63.61,"c":64.11,"v":691900},{"d":"2026-01-14","o":64.12,"h":64.75,"l":63.73,"c":64.56,"v":1306700},{"d":"2026-01-15","o":64.74,"h":64.88,"l":63.76,"c":64.17,"v":575800},{"d":"2026-01-16","o":63.6,"h":64.03,"l":62.71,"c":62.89,"v":544800},{"d":"2026-01-20","o":62.18,"h":62.41,"l":60.09,"c":61.23,"v":595100},{"d":"2026-01-21","o":61.84,"h":63.24,"l":61.21,"c":62.91,"v":391600},{"d":"2026-01-22","o":63.31,"h":64.09,"l":62.89,"c":63.09,"v":476300},{"d":"2026-01-23","o":63.71,"h":63.75,"l":62.32,"c":63.32,"v":479200},{"d":"2026-01-26","o":63.41,"h":63.41,"l":62.31,"c":62.46,"v":428800},{"d":"2026-01-27","o":62.48,"h":62.8,"l":61.96,"c":62.3,"v":435400},{"d":"2026-01-28","o":62.61,"h":62.67,"l":61.48,"c":62.12,"v":436600},{"d":"2026-01-29","o":62.47,"h":62.47,"l":60.28,"c":61.73,"v":530100},{"d":"2026-01-30","o":61.55,"h":62.03,"l":59.85,"c":61.16,"v":564900},{"d":"2026-02-02","o":60.92,"h":61.85,"l":59.87,"c":61.56,"v":867000},{"d":"2026-02-03","o":59.56,"h":62.54,"l":57.87,"c":61.08,"v":1405500},{"d":"2026-02-04","o":61.95,"h":65.65,"l":61.92,"c":64.57,"v":1086300},{"d":"2026-02-05","o":64.17,"h":64.44,"l":62.54,"c":63.13,"v":563200},{"d":"2026-02-06","o":63.49,"h":64.55,"l":63.49,"c":64.16,"v":635100},{"d":"2026-02-09","o":64.05,"h":64.42,"l":62.21,"c":62.24,"v":501300},{"d":"2026-02-10","o":62.78,"h":63.23,"l":62.09,"c":62.46,"v":819500},{"d":"2026-02-11","o":62.34,"h":63.52,"l":62.21,"c":62.43,"v":608000},{"d":"2026-02-12","o":62.79,"h":64.31,"l":60.46,"c":61.03,"v":710000},{"d":"2026-02-13","o":60.84,"h":61.77,"l":60.66,"c":60.93,"v":938700},{"d":"2026-02-17","o":61.02,"h":61.02,"l":59.09,"c":60.23,"v":786200},{"d":"2026-02-18","o":60.37,"h":63.45,"l":60.37,"c":63.39,"v":975200},{"d":"2026-02-19","o":62.9,"h":64.22,"l":62.5,"c":63.22,"v":909500},{"d":"2026-02-20","o":62.77,"h":64.84,"l":62.29,"c":64.8,"v":746800},{"d":"2026-02-23","o":63.7,"h":64.32,"l":62.11,"c":63.04,"v":861200},{"d":"2026-02-24","o":63.39,"h":64.9,"l":63.39,"c":64.09,"v":442600},{"d":"2026-02-25","o":64.39,"h":64.39,"l":60.1,"c":62.22,"v":1103700},{"d":"2026-02-26","o":62.38,"h":63.14,"l":61.65,"c":62.27,"v":718700},{"d":"2026-02-27","o":61.24,"h":62.46,"l":60.74,"c":62.36,"v":719700},{"d":"2026-03-02","o":60.89,"h":61.28,"l":58.73,"c":61.15,"v":646800},{"d":"2026-03-03","o":59.17,"h":60.45,"l":58.1,"c":59.62,"v":439800},{"d":"2026-03-04","o":60.11,"h":60.39,"l":59.41,"c":60.03,"v":419600},{"d":"2026-03-05","o":59.69,"h":59.91,"l":57.22,"c":57.37,"v":441200},{"d":"2026-03-06","o":56.51,"h":57.13,"l":54.5,"c":55.45,"v":504600},{"d":"2026-03-09","o":54.45,"h":55.23,"l":53.29,"c":54.87,"v":606000},{"d":"2026-03-10","o":54.86,"h":55.54,"l":54.05,"c":54.24,"v":566700},{"d":"2026-03-11","o":53.95,"h":54.18,"l":52.28,"c":52.57,"v":462100},{"d":"2026-03-12","o":52.23,"h":52.73,"l":50.67,"c":50.98,"v":944800},{"d":"2026-03-13","o":51.34,"h":51.58,"l":49.7,"c":49.97,"v":729100},{"d":"2026-03-16","o":50.33,"h":51,"l":50.03,"c":50.66,"v":1055400},{"d":"2026-03-17","o":51.24,"h":52.15,"l":51.1,"c":51.49,"v":784700},{"d":"2026-03-18","o":51.17,"h":51.51,"l":49.79,"c":50.09,"v":827100},{"d":"2026-03-19","o":49.51,"h":50.66,"l":48.61,"c":50.19,"v":800500},{"d":"2026-03-20","o":50.64,"h":50.64,"l":48.19,"c":48.81,"v":918600},{"d":"2026-03-23","o":50.17,"h":51.05,"l":49.9,"c":49.92,"v":835900},{"d":"2026-03-24","o":49.35,"h":51.21,"l":49.3,"c":50.81,"v":426200},{"d":"2026-03-25","o":51.57,"h":53.75,"l":51.15,"c":53.61,"v":815200},{"d":"2026-03-26","o":53.19,"h":54.65,"l":52.9,"c":54.2,"v":771200},{"d":"2026-03-27","o":53.39,"h":54.13,"l":52.8,"c":53.18,"v":604500},{"d":"2026-03-30","o":53.76,"h":53.8,"l":52.08,"c":52.27,"v":544900},{"d":"2026-03-31","o":53.05,"h":55.69,"l":53.1,"c":55.61,"v":598426},{"d":"2026-04-01","o":55.96,"h":56.4,"l":55.35,"c":55.44,"v":302765},{"d":"2026-04-02","o":54.55,"h":55.96,"l":54.03,"c":54.39,"v":298094},{"d":"2026-04-06","o":54.14,"h":54.26,"l":52.73,"c":53.88,"v":303379},{"d":"2026-04-07","o":53.73,"h":54.41,"l":53.18,"c":54.35,"v":445276},{"d":"2026-04-08","o":56.22,"h":56.51,"l":55.79,"c":56.23,"v":457785},{"d":"2026-04-09","o":55.81,"h":56.69,"l":55.23,"c":56.32,"v":397604},{"d":"2026-04-10","o":56.89,"h":56.97,"l":55.96,"c":56.42,"v":406317},{"d":"2026-04-13","o":56.18,"h":56.64,"l":55.01,"c":56.55,"v":356477},{"d":"2026-04-14","o":56.55,"h":56.74,"l":55.04,"c":55.35,"v":429182},{"d":"2026-04-15","o":55.22,"h":55.85,"l":54.33,"c":55.67,"v":427817},{"d":"2026-04-16","o":56.05,"h":57.64,"l":55.55,"c":57.47,"v":391026},{"d":"2026-04-17","o":57.83,"h":59.92,"l":57.98,"c":58.52,"v":520701},{"d":"2026-04-20","o":58.07,"h":58.38,"l":57.62,"c":57.97,"v":327902},{"d":"2026-04-21","o":58.01,"h":58.63,"l":56.58,"c":57.36,"v":320257},{"d":"2026-04-22","o":57.81,"h":57.91,"l":56.36,"c":56.76,"v":339967},{"d":"2026-04-23","o":56.73,"h":57.19,"l":56.12,"c":56.81,"v":287366},{"d":"2026-04-24","o":57.03,"h":57.5,"l":56.47,"c":57.4,"v":363338},{"d":"2026-04-27","o":57.5,"h":58.53,"l":56.41,"c":57.7,"v":527258},{"d":"2026-04-28","o":57.94,"h":58.08,"l":56.6,"c":57,"v":938805},{"d":"2026-04-29","o":54.8,"h":55.86,"l":48.23,"c":49.15,"v":2401434},{"d":"2026-04-30","o":49.07,"h":53.47,"l":48.63,"c":53.26,"v":1227385},{"d":"2026-05-01","o":53.32,"h":53.41,"l":51.23,"c":51.82,"v":1190890},{"d":"2026-05-04","o":51.34,"h":53.39,"l":51.1,"c":52.54,"v":728176},{"d":"2026-05-05","o":52.82,"h":52.85,"l":51.52,"c":52.26,"v":800440},{"d":"2026-05-06","o":54.45,"h":55.74,"l":54.3,"c":54.59,"v":681202},{"d":"2026-05-07","o":54.86,"h":55.31,"l":54.09,"c":54.46,"v":830967},{"d":"2026-05-08","o":54.86,"h":55.64,"l":54.16,"c":55.01,"v":735223},{"d":"2026-05-11","o":55.22,"h":55.16,"l":54.01,"c":54.08,"v":666853},{"d":"2026-05-12","o":53.88,"h":57.61,"l":53.64,"c":56.72,"v":1416234},{"d":"2026-05-13","o":56.77,"h":57.82,"l":56.31,"c":56.5,"v":1146457},{"d":"2026-05-14","o":56.68,"h":57.13,"l":55.94,"c":56.15,"v":749505},{"d":"2026-05-15","o":55.48,"h":55.44,"l":54.26,"c":54.5,"v":1007233},{"d":"2026-05-18","o":54.64,"h":57,"l":54.65,"c":56.67,"v":840018},{"d":"2026-05-19","o":56.13,"h":56.59,"l":54.52,"c":54.68,"v":1275806}]