[{"d":"1980-03-17","o":0.49,"h":0.55,"l":0.49,"c":0.49,"v":28312},{"d":"1980-03-18","o":0.49,"h":0.53,"l":0.46,"c":0.46,"v":22650},{"d":"1980-03-19","o":0.46,"h":0.53,"l":0.46,"c":0.46,"v":24915},{"d":"1980-03-20","o":0.46,"h":0.53,"l":0.46,"c":0.46,"v":5662},{"d":"1980-03-21","o":0.46,"h":0.53,"l":0.46,"c":0.46,"v":10192},{"d":"1980-03-24","o":0.46,"h":0.46,"l":0.4,"c":0.4,"v":35107},{"d":"1980-03-25","o":0.4,"h":0.44,"l":0.38,"c":0.38,"v":5662},{"d":"1980-03-26","o":0.38,"h":0.42,"l":0.35,"c":0.35,"v":3397},{"d":"1980-03-27","o":0.35,"h":0.42,"l":0.35,"c":0.35,"v":3397},{"d":"1980-03-28","o":0.35,"h":0.42,"l":0.35,"c":0.35,"v":3397},{"d":"1980-03-31","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":13590},{"d":"1980-04-01","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":13590},{"d":"1980-04-02","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":5662},{"d":"1980-04-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-04-07","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":1132},{"d":"1980-04-08","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":3397},{"d":"1980-04-09","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":2265},{"d":"1980-04-10","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":14722},{"d":"1980-04-11","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":18120},{"d":"1980-04-14","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-04-15","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":22650},{"d":"1980-04-16","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":5662},{"d":"1980-04-17","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":1132},{"d":"1980-04-18","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-04-21","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":1132},{"d":"1980-04-22","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":14722},{"d":"1980-04-23","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":11325},{"d":"1980-04-24","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-04-25","o":0.42,"h":0.46,"l":0.4,"c":0.4,"v":22650},{"d":"1980-04-28","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":37372},{"d":"1980-04-29","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":2265},{"d":"1980-04-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-05-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-05-02","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":15855},{"d":"1980-05-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-05-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-05-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-05-08","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":15855},{"d":"1980-05-09","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":5662},{"d":"1980-05-12","o":0.4,"h":0.44,"l":0.38,"c":0.38,"v":19252},{"d":"1980-05-13","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":32842},{"d":"1980-05-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-05-15","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":2265},{"d":"1980-05-16","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":6795},{"d":"1980-05-19","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":1132},{"d":"1980-05-20","o":0.38,"h":0.42,"l":0.35,"c":0.35,"v":1132},{"d":"1980-05-21","o":0.35,"h":0.42,"l":0.35,"c":0.35,"v":1132},{"d":"1980-05-22","o":0.35,"h":0.42,"l":0.35,"c":0.35,"v":3397},{"d":"1980-05-23","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":12457},{"d":"1980-05-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-05-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-05-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-05-30","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-06-02","o":0.38,"h":0.42,"l":0.35,"c":0.35,"v":1132},{"d":"1980-06-03","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":1132},{"d":"1980-06-04","o":0.38,"h":0.42,"l":0.35,"c":0.35,"v":1132},{"d":"1980-06-05","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":40769},{"d":"1980-06-06","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-06-09","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":2265},{"d":"1980-06-10","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":14722},{"d":"1980-06-11","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":3397},{"d":"1980-06-12","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":11325},{"d":"1980-06-13","o":0.4,"h":0.44,"l":0.38,"c":0.38,"v":6795},{"d":"1980-06-16","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":3397},{"d":"1980-06-17","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":4530},{"d":"1980-06-18","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":5662},{"d":"1980-06-19","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":63419},{"d":"1980-06-20","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":133633},{"d":"1980-06-23","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":11325},{"d":"1980-06-24","o":0.4,"h":0.44,"l":0.38,"c":0.38,"v":2265},{"d":"1980-06-25","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-06-26","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":2265},{"d":"1980-06-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-06-30","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":1132},{"d":"1980-07-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-07-02","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":18120},{"d":"1980-07-03","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":22650},{"d":"1980-07-07","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":2265},{"d":"1980-07-08","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":7927},{"d":"1980-07-09","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":1132},{"d":"1980-07-10","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":2265},{"d":"1980-07-11","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":32842},{"d":"1980-07-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-07-15","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":14722},{"d":"1980-07-16","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":5662},{"d":"1980-07-17","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":4530},{"d":"1980-07-18","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-07-21","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1980-07-22","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":9060},{"d":"1980-07-23","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1980-07-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-07-25","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1980-07-28","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":12457},{"d":"1980-07-29","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1980-07-30","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":11325},{"d":"1980-07-31","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":9060},{"d":"1980-08-01","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":14722},{"d":"1980-08-04","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":28312},{"d":"1980-08-05","o":0.4,"h":0.44,"l":0.38,"c":0.38,"v":4530},{"d":"1980-08-06","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-08-07","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":24915},{"d":"1980-08-08","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":16987},{"d":"1980-08-11","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":4530},{"d":"1980-08-12","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1980-08-13","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1980-08-14","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":12457},{"d":"1980-08-15","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":2265},{"d":"1980-08-18","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":18120},{"d":"1980-08-19","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1980-08-20","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":13590},{"d":"1980-08-21","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":14722},{"d":"1980-08-22","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":15855},{"d":"1980-08-25","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":14722},{"d":"1980-08-26","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":18120},{"d":"1980-08-27","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":4530},{"d":"1980-08-28","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":13590},{"d":"1980-08-29","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":4530},{"d":"1980-09-02","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":13590},{"d":"1980-09-03","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":9060},{"d":"1980-09-04","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":20385},{"d":"1980-09-05","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":2265},{"d":"1980-09-08","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":13590},{"d":"1980-09-09","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":14722},{"d":"1980-09-10","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":5662},{"d":"1980-09-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-09-12","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":3397},{"d":"1980-09-15","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":5662},{"d":"1980-09-16","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":13590},{"d":"1980-09-17","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":20385},{"d":"1980-09-18","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":3397},{"d":"1980-09-19","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":3397},{"d":"1980-09-22","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-09-23","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-09-24","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":2265},{"d":"1980-09-25","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":12457},{"d":"1980-09-26","o":0.42,"h":0.44,"l":0.4,"c":0.4,"v":2265},{"d":"1980-09-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-09-30","o":0.4,"h":0.44,"l":0.38,"c":0.38,"v":2265},{"d":"1980-10-01","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":6795},{"d":"1980-10-02","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":11325},{"d":"1980-10-03","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":6795},{"d":"1980-10-06","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1980-10-07","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1980-10-08","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":6795},{"d":"1980-10-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-10-10","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":22650},{"d":"1980-10-13","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":7927},{"d":"1980-10-14","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1980-10-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-10-16","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1980-10-17","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":21517},{"d":"1980-10-20","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":20385},{"d":"1980-10-21","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":28312},{"d":"1980-10-22","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":7927},{"d":"1980-10-23","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":11325},{"d":"1980-10-24","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":21517},{"d":"1980-10-27","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":9060},{"d":"1980-10-28","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":7927},{"d":"1980-10-29","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":18120},{"d":"1980-10-30","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-10-31","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-11-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1980-11-05","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":5662},{"d":"1980-11-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-11-07","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":3397},{"d":"1980-11-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-11-11","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":20385},{"d":"1980-11-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-11-13","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":5662},{"d":"1980-11-14","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":1132},{"d":"1980-11-17","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":11325},{"d":"1980-11-18","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":21517},{"d":"1980-11-19","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-11-20","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":20385},{"d":"1980-11-21","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":14722},{"d":"1980-11-24","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":11325},{"d":"1980-11-25","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":29444},{"d":"1980-11-26","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":11325},{"d":"1980-11-28","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1980-12-01","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1980-12-02","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1980-12-03","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":3397},{"d":"1980-12-04","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":1132},{"d":"1980-12-05","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":11325},{"d":"1980-12-08","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1980-12-09","o":0.44,"h":0.46,"l":0.42,"c":0.42,"v":6795},{"d":"1980-12-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-12-11","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-12-12","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":4530},{"d":"1980-12-15","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-12-16","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-12-17","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1980-12-18","o":0.42,"h":0.46,"l":0.4,"c":0.4,"v":5662},{"d":"1980-12-19","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":2265},{"d":"1980-12-22","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":4530},{"d":"1980-12-23","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":6795},{"d":"1980-12-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-12-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-12-29","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":3397},{"d":"1980-12-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1980-12-31","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":3397},{"d":"1981-01-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-01-05","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":4530},{"d":"1981-01-06","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":3397},{"d":"1981-01-07","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":39637},{"d":"1981-01-08","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":3397},{"d":"1981-01-09","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":3397},{"d":"1981-01-12","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":5662},{"d":"1981-01-13","o":0.38,"h":0.4,"l":0.35,"c":0.35,"v":6795},{"d":"1981-01-14","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":18120},{"d":"1981-01-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-01-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-01-19","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":11325},{"d":"1981-01-20","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":3397},{"d":"1981-01-21","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":6795},{"d":"1981-01-22","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1981-01-23","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-01-26","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":6795},{"d":"1981-01-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-01-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-01-29","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":3397},{"d":"1981-01-30","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":12457},{"d":"1981-02-02","o":0.38,"h":0.4,"l":0.35,"c":0.35,"v":4530},{"d":"1981-02-03","o":0.35,"h":0.35,"l":0.31,"c":0.31,"v":31709},{"d":"1981-02-04","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":9060},{"d":"1981-02-05","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":4530},{"d":"1981-02-06","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":1132},{"d":"1981-02-09","o":0.31,"h":0.38,"l":0.31,"c":0.31,"v":20385},{"d":"1981-02-10","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":5662},{"d":"1981-02-11","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":14722},{"d":"1981-02-12","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":1132},{"d":"1981-02-13","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":11325},{"d":"1981-02-17","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":3397},{"d":"1981-02-18","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":7927},{"d":"1981-02-19","o":0.31,"h":0.35,"l":0.31,"c":0.31,"v":13590},{"d":"1981-02-20","o":0.35,"h":0.38,"l":0.35,"c":0.35,"v":55492},{"d":"1981-02-23","o":0.35,"h":0.38,"l":0.35,"c":0.35,"v":1132},{"d":"1981-02-24","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":33974},{"d":"1981-02-25","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":11325},{"d":"1981-02-26","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-02-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-02","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":1132},{"d":"1981-03-03","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":9060},{"d":"1981-03-04","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":6795},{"d":"1981-03-05","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":3397},{"d":"1981-03-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-10","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":4530},{"d":"1981-03-11","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":14722},{"d":"1981-03-12","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-13","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":1132},{"d":"1981-03-16","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":11325},{"d":"1981-03-17","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":5662},{"d":"1981-03-18","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":4530},{"d":"1981-03-19","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-23","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":2265},{"d":"1981-03-24","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-25","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":28312},{"d":"1981-03-26","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":1132},{"d":"1981-03-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-03-30","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":7927},{"d":"1981-03-31","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":6795},{"d":"1981-04-01","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":1132},{"d":"1981-04-02","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1981-04-03","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":3397},{"d":"1981-04-06","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":4530},{"d":"1981-04-07","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":10192},{"d":"1981-04-08","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":249146},{"d":"1981-04-09","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":3397},{"d":"1981-04-10","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":28312},{"d":"1981-04-13","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":7927},{"d":"1981-04-14","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":1132},{"d":"1981-04-15","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":1132},{"d":"1981-04-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-04-20","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":2265},{"d":"1981-04-21","o":0.4,"h":0.46,"l":0.4,"c":0.4,"v":9060},{"d":"1981-04-22","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":10192},{"d":"1981-04-23","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":7927},{"d":"1981-04-24","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":41902},{"d":"1981-04-27","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":29444},{"d":"1981-04-28","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":35107},{"d":"1981-04-29","o":0.43,"h":0.46,"l":0.43,"c":0.43,"v":11325},{"d":"1981-04-30","o":0.43,"h":0.46,"l":0.42,"c":0.42,"v":32842},{"d":"1981-05-01","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":4530},{"d":"1981-05-04","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":24915},{"d":"1981-05-05","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":3397},{"d":"1981-05-06","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":58889},{"d":"1981-05-07","o":0.42,"h":0.49,"l":0.42,"c":0.42,"v":12457},{"d":"1981-05-08","o":0.42,"h":0.46,"l":0.4,"c":0.4,"v":19252},{"d":"1981-05-11","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":3397},{"d":"1981-05-12","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":22650},{"d":"1981-05-13","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":4530},{"d":"1981-05-14","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":11325},{"d":"1981-05-15","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":9060},{"d":"1981-05-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-05-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-05-20","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":4530},{"d":"1981-05-21","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":7927},{"d":"1981-05-22","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":3397},{"d":"1981-05-26","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":3397},{"d":"1981-05-27","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":5662},{"d":"1981-05-28","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":11325},{"d":"1981-05-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-06-01","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":20385},{"d":"1981-06-02","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":9060},{"d":"1981-06-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-06-04","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":2265},{"d":"1981-06-05","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":2265},{"d":"1981-06-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1981-06-09","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":9060},{"d":"1981-06-10","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":5662},{"d":"1981-06-11","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":6795},{"d":"1981-06-12","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":11325},{"d":"1981-06-15","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":7927},{"d":"1981-06-16","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":9060},{"d":"1981-06-17","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":3397},{"d":"1981-06-18","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-06-19","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":3397},{"d":"1981-06-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-06-23","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":3397},{"d":"1981-06-24","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":28312},{"d":"1981-06-25","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":107586},{"d":"1981-06-26","o":0.46,"h":0.53,"l":0.46,"c":0.46,"v":26047},{"d":"1981-06-29","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":4530},{"d":"1981-06-30","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":15855},{"d":"1981-07-01","o":0.49,"h":0.51,"l":0.46,"c":0.46,"v":3397},{"d":"1981-07-02","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":1132},{"d":"1981-07-06","o":0.46,"h":0.49,"l":0.44,"c":0.44,"v":7927},{"d":"1981-07-07","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":7927},{"d":"1981-07-08","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":7927},{"d":"1981-07-09","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":10192},{"d":"1981-07-10","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":62286},{"d":"1981-07-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1981-07-14","o":0.44,"h":0.46,"l":0.42,"c":0.42,"v":5662},{"d":"1981-07-15","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":5662},{"d":"1981-07-16","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1981-07-17","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1981-07-20","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1981-07-21","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":5662},{"d":"1981-07-22","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1981-07-23","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":1132},{"d":"1981-07-24","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":33974},{"d":"1981-07-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1981-07-28","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":3397},{"d":"1981-07-29","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":21517},{"d":"1981-07-30","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":1132},{"d":"1981-07-31","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":27180},{"d":"1981-08-03","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":101923},{"d":"1981-08-04","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":6795},{"d":"1981-08-05","o":0.47,"h":0.51,"l":0.46,"c":0.46,"v":3397},{"d":"1981-08-06","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":11325},{"d":"1981-08-07","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":11325},{"d":"1981-08-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1981-08-11","o":0.47,"h":0.51,"l":0.46,"c":0.46,"v":12457},{"d":"1981-08-12","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":54359},{"d":"1981-08-13","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":19252},{"d":"1981-08-14","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":37372},{"d":"1981-08-17","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":11325},{"d":"1981-08-18","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":16987},{"d":"1981-08-19","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":23782},{"d":"1981-08-20","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":9060},{"d":"1981-08-21","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":20385},{"d":"1981-08-24","o":0.51,"h":0.53,"l":0.5,"c":0.5,"v":12457},{"d":"1981-08-25","o":0.5,"h":0.53,"l":0.49,"c":0.49,"v":11325},{"d":"1981-08-26","o":0.49,"h":0.53,"l":0.46,"c":0.46,"v":15855},{"d":"1981-08-27","o":0.46,"h":0.53,"l":0.46,"c":0.46,"v":5662},{"d":"1981-08-28","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":12457},{"d":"1981-08-31","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":1132},{"d":"1981-09-01","o":0.46,"h":0.51,"l":0.44,"c":0.44,"v":5662},{"d":"1981-09-02","o":0.44,"h":0.51,"l":0.44,"c":0.44,"v":5662},{"d":"1981-09-03","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":4530},{"d":"1981-09-04","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":5662},{"d":"1981-09-08","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":1132},{"d":"1981-09-09","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1981-09-10","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":1132},{"d":"1981-09-11","o":0.44,"h":0.46,"l":0.44,"c":0.44,"v":22650},{"d":"1981-09-14","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1981-09-15","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1981-09-16","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1981-09-17","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1981-09-18","o":0.44,"h":0.46,"l":0.42,"c":0.42,"v":4530},{"d":"1981-09-21","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":6795},{"d":"1981-09-22","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":3397},{"d":"1981-09-23","o":0.42,"h":0.44,"l":0.4,"c":0.4,"v":7927},{"d":"1981-09-24","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":12457},{"d":"1981-09-25","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":55492},{"d":"1981-09-28","o":0.35,"h":0.38,"l":0.35,"c":0.35,"v":6795},{"d":"1981-09-29","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":29444},{"d":"1981-09-30","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-10-01","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":1132},{"d":"1981-10-02","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":6795},{"d":"1981-10-05","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":4530},{"d":"1981-10-06","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1981-10-07","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1981-10-08","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-10-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-10-12","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":1132},{"d":"1981-10-13","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":6795},{"d":"1981-10-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-10-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-10-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1981-10-19","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":2265},{"d":"1981-10-20","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":4530},{"d":"1981-10-21","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":6795},{"d":"1981-10-22","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":5662},{"d":"1981-10-23","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":1132},{"d":"1981-10-26","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":1132},{"d":"1981-10-27","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":1132},{"d":"1981-10-28","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":27180},{"d":"1981-10-29","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":45299},{"d":"1981-10-30","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":31709},{"d":"1981-11-02","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":12457},{"d":"1981-11-03","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":12457},{"d":"1981-11-04","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":12457},{"d":"1981-11-05","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":11325},{"d":"1981-11-06","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":19252},{"d":"1981-11-09","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":5662},{"d":"1981-11-10","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":12457},{"d":"1981-11-11","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":10192},{"d":"1981-11-12","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":29444},{"d":"1981-11-13","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":41902},{"d":"1981-11-16","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":24915},{"d":"1981-11-17","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":12457},{"d":"1981-11-18","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":13590},{"d":"1981-11-19","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1981-11-20","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":26047},{"d":"1981-11-23","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":15855},{"d":"1981-11-24","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":4530},{"d":"1981-11-25","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":15855},{"d":"1981-11-27","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":11325},{"d":"1981-11-30","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":7927},{"d":"1981-12-01","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":45299},{"d":"1981-12-02","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":9060},{"d":"1981-12-03","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":6795},{"d":"1981-12-04","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":2265},{"d":"1981-12-07","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":5662},{"d":"1981-12-08","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":3397},{"d":"1981-12-09","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1981-12-10","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1981-12-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1981-12-14","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":5662},{"d":"1981-12-15","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":4530},{"d":"1981-12-16","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":2265},{"d":"1981-12-17","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":2265},{"d":"1981-12-18","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":11325},{"d":"1981-12-21","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":11325},{"d":"1981-12-22","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":11325},{"d":"1981-12-23","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":2265},{"d":"1981-12-24","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":4530},{"d":"1981-12-28","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1981-12-29","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":3397},{"d":"1981-12-30","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":3397},{"d":"1981-12-31","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":1132},{"d":"1982-01-04","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":3397},{"d":"1982-01-05","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":5662},{"d":"1982-01-06","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1982-01-07","o":0.55,"h":0.57,"l":0.53,"c":0.53,"v":11325},{"d":"1982-01-08","o":0.53,"h":0.6,"l":0.53,"c":0.53,"v":10192},{"d":"1982-01-11","o":0.53,"h":0.6,"l":0.53,"c":0.53,"v":4530},{"d":"1982-01-12","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":5662},{"d":"1982-01-13","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1982-01-14","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":11325},{"d":"1982-01-15","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":1132},{"d":"1982-01-18","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":24915},{"d":"1982-01-19","o":0.51,"h":0.53,"l":0.49,"c":0.49,"v":14722},{"d":"1982-01-20","o":0.49,"h":0.53,"l":0.46,"c":0.46,"v":37372},{"d":"1982-01-21","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":21517},{"d":"1982-01-22","o":0.46,"h":0.49,"l":0.44,"c":0.44,"v":16987},{"d":"1982-01-25","o":0.44,"h":0.51,"l":0.44,"c":0.44,"v":11325},{"d":"1982-01-26","o":0.44,"h":0.51,"l":0.44,"c":0.44,"v":2265},{"d":"1982-01-27","o":0.46,"h":0.49,"l":0.46,"c":0.46,"v":1132},{"d":"1982-01-28","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":4530},{"d":"1982-01-29","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":69081},{"d":"1982-02-01","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":48697},{"d":"1982-02-02","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":29444},{"d":"1982-02-03","o":0.64,"h":0.68,"l":0.64,"c":0.64,"v":98526},{"d":"1982-02-04","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":93996},{"d":"1982-02-05","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":79274},{"d":"1982-02-08","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":41902},{"d":"1982-02-09","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":53227},{"d":"1982-02-10","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":10192},{"d":"1982-02-11","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":23782},{"d":"1982-02-12","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":7927},{"d":"1982-02-16","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":45299},{"d":"1982-02-17","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":16987},{"d":"1982-02-18","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":47564},{"d":"1982-02-19","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":14722},{"d":"1982-02-22","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":28312},{"d":"1982-02-23","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":11325},{"d":"1982-02-24","o":0.64,"h":0.68,"l":0.64,"c":0.64,"v":31709},{"d":"1982-02-25","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":22650},{"d":"1982-02-26","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":10192},{"d":"1982-03-01","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":15855},{"d":"1982-03-02","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1982-03-03","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":5662},{"d":"1982-03-04","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":19252},{"d":"1982-03-05","o":0.62,"h":0.62,"l":0.57,"c":0.57,"v":7927},{"d":"1982-03-08","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":12457},{"d":"1982-03-09","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":12457},{"d":"1982-03-10","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":5662},{"d":"1982-03-11","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":2265},{"d":"1982-03-12","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":12457},{"d":"1982-03-15","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":4530},{"d":"1982-03-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-03-17","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":1132},{"d":"1982-03-18","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":12457},{"d":"1982-03-19","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":41902},{"d":"1982-03-22","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":3397},{"d":"1982-03-23","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":7927},{"d":"1982-03-24","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-03-25","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-03-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-03-29","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":7927},{"d":"1982-03-30","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":3397},{"d":"1982-03-31","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-04-01","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":12457},{"d":"1982-04-02","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":1132},{"d":"1982-04-05","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":3397},{"d":"1982-04-06","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1982-04-07","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1982-04-08","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":16987},{"d":"1982-04-12","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":3397},{"d":"1982-04-13","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":10192},{"d":"1982-04-14","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":14722},{"d":"1982-04-15","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":6795},{"d":"1982-04-16","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":5662},{"d":"1982-04-19","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":5662},{"d":"1982-04-20","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":1132},{"d":"1982-04-21","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":6795},{"d":"1982-04-22","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1982-04-23","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":2265},{"d":"1982-04-26","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":58889},{"d":"1982-04-27","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1982-04-28","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1982-04-29","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":45299},{"d":"1982-04-30","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":3397},{"d":"1982-05-03","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":16987},{"d":"1982-05-04","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":5662},{"d":"1982-05-05","o":0.6,"h":0.64,"l":0.6,"c":0.6,"v":16987},{"d":"1982-05-06","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":22650},{"d":"1982-05-07","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":32842},{"d":"1982-05-10","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":4530},{"d":"1982-05-11","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":2265},{"d":"1982-05-12","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":10192},{"d":"1982-05-13","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":13590},{"d":"1982-05-14","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":14722},{"d":"1982-05-17","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-05-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-05-19","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":13590},{"d":"1982-05-20","o":0.57,"h":0.6,"l":0.55,"c":0.55,"v":27180},{"d":"1982-05-21","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1982-05-24","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":2265},{"d":"1982-05-25","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":11325},{"d":"1982-05-26","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":20385},{"d":"1982-05-27","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1982-05-28","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":5662},{"d":"1982-06-01","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":19252},{"d":"1982-06-02","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":16987},{"d":"1982-06-03","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":15855},{"d":"1982-06-04","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":22650},{"d":"1982-06-07","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":7927},{"d":"1982-06-08","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":20385},{"d":"1982-06-09","o":0.55,"h":0.57,"l":0.53,"c":0.53,"v":11325},{"d":"1982-06-10","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":14722},{"d":"1982-06-11","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1982-06-14","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":5662},{"d":"1982-06-15","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1982-06-16","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":5662},{"d":"1982-06-17","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1982-06-18","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":4530},{"d":"1982-06-21","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1982-06-22","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":2265},{"d":"1982-06-23","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":6795},{"d":"1982-06-24","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":6795},{"d":"1982-06-25","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":1132},{"d":"1982-06-28","o":0.53,"h":0.57,"l":0.53,"c":0.53,"v":3397},{"d":"1982-06-29","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":6795},{"d":"1982-06-30","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":7927},{"d":"1982-07-01","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":2265},{"d":"1982-07-02","o":0.53,"h":0.53,"l":0.49,"c":0.49,"v":45299},{"d":"1982-07-06","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":3397},{"d":"1982-07-07","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-08","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-09","o":0.49,"h":0.52,"l":0.49,"c":0.49,"v":1132},{"d":"1982-07-12","o":0.51,"h":0.54,"l":0.51,"c":0.51,"v":37372},{"d":"1982-07-13","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":12457},{"d":"1982-07-14","o":0.51,"h":0.53,"l":0.49,"c":0.49,"v":7927},{"d":"1982-07-15","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":2265},{"d":"1982-07-16","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":5662},{"d":"1982-07-19","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-20","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":1132},{"d":"1982-07-21","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-22","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-23","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":1132},{"d":"1982-07-26","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-27","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-28","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":9060},{"d":"1982-07-29","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-07-30","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-08-02","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":2265},{"d":"1982-08-03","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":2265},{"d":"1982-08-04","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-08-05","o":0.49,"h":0.49,"l":0.46,"c":0.46,"v":20385},{"d":"1982-08-06","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-08-09","o":0.46,"h":0.49,"l":0.44,"c":0.44,"v":14722},{"d":"1982-08-10","o":0.44,"h":0.46,"l":0.42,"c":0.42,"v":13590},{"d":"1982-08-11","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":4530},{"d":"1982-08-12","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1982-08-13","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1982-08-16","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":19252},{"d":"1982-08-17","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":16987},{"d":"1982-08-18","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":20385},{"d":"1982-08-19","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":3397},{"d":"1982-08-20","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":12457},{"d":"1982-08-23","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":1132},{"d":"1982-08-24","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":10192},{"d":"1982-08-25","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1982-08-26","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":3397},{"d":"1982-08-27","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":2265},{"d":"1982-08-30","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":4530},{"d":"1982-08-31","o":0.44,"h":0.46,"l":0.44,"c":0.44,"v":20385},{"d":"1982-09-01","o":0.44,"h":0.46,"l":0.44,"c":0.44,"v":19252},{"d":"1982-09-02","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":20385},{"d":"1982-09-03","o":0.44,"h":0.49,"l":0.44,"c":0.44,"v":7927},{"d":"1982-09-07","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":2265},{"d":"1982-09-08","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":1132},{"d":"1982-09-09","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-09-10","o":0.46,"h":0.5,"l":0.46,"c":0.46,"v":4530},{"d":"1982-09-13","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-09-14","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-09-15","o":0.46,"h":0.5,"l":0.46,"c":0.46,"v":1132},{"d":"1982-09-16","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-09-17","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":11325},{"d":"1982-09-20","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-09-21","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":16987},{"d":"1982-09-22","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":3397},{"d":"1982-09-23","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":7927},{"d":"1982-09-24","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-09-27","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":1132},{"d":"1982-09-28","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-09-29","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":15855},{"d":"1982-09-30","o":0.49,"h":0.51,"l":0.46,"c":0.46,"v":10192},{"d":"1982-10-01","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":2265},{"d":"1982-10-04","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":2265},{"d":"1982-10-05","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-10-06","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1982-10-07","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":11325},{"d":"1982-10-08","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":9060},{"d":"1982-10-11","o":0.46,"h":0.51,"l":0.46,"c":0.46,"v":6795},{"d":"1982-10-12","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":63419},{"d":"1982-10-13","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":15855},{"d":"1982-10-14","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":53227},{"d":"1982-10-15","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-10-18","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":3397},{"d":"1982-10-19","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":2265},{"d":"1982-10-20","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":4530},{"d":"1982-10-21","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-10-22","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":14722},{"d":"1982-10-25","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":11325},{"d":"1982-10-26","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":69081},{"d":"1982-10-27","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-10-28","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":23782},{"d":"1982-10-29","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":29444},{"d":"1982-11-01","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":37372},{"d":"1982-11-02","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":5662},{"d":"1982-11-03","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":1132},{"d":"1982-11-04","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":30577},{"d":"1982-11-05","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":15855},{"d":"1982-11-08","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":39637},{"d":"1982-11-09","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":11325},{"d":"1982-11-10","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":37372},{"d":"1982-11-11","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":4530},{"d":"1982-11-12","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":5662},{"d":"1982-11-15","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":10192},{"d":"1982-11-16","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":10192},{"d":"1982-11-17","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":6795},{"d":"1982-11-18","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":24915},{"d":"1982-11-19","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":16987},{"d":"1982-11-22","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":24915},{"d":"1982-11-23","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":29444},{"d":"1982-11-24","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":18120},{"d":"1982-11-26","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1982-11-29","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":1132},{"d":"1982-11-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1982-12-01","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":9060},{"d":"1982-12-02","o":0.51,"h":0.53,"l":0.49,"c":0.49,"v":41902},{"d":"1982-12-03","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-12-06","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":3397},{"d":"1982-12-07","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1982-12-08","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":1132},{"d":"1982-12-09","o":0.49,"h":0.51,"l":0.46,"c":0.46,"v":24915},{"d":"1982-12-10","o":0.46,"h":0.5,"l":0.46,"c":0.46,"v":21517},{"d":"1982-12-13","o":0.47,"h":0.5,"l":0.47,"c":0.47,"v":55492},{"d":"1982-12-14","o":0.47,"h":0.5,"l":0.47,"c":0.47,"v":10192},{"d":"1982-12-15","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":38504},{"d":"1982-12-16","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":9060},{"d":"1982-12-17","o":0.47,"h":0.51,"l":0.47,"c":0.47,"v":4530},{"d":"1982-12-20","o":0.55,"h":0.6,"l":0.55,"c":0.55,"v":43034},{"d":"1982-12-21","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":36239},{"d":"1982-12-22","o":0.55,"h":0.57,"l":0.53,"c":0.53,"v":20385},{"d":"1982-12-23","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":26047},{"d":"1982-12-27","o":0.51,"h":0.55,"l":0.51,"c":0.51,"v":4530},{"d":"1982-12-28","o":0.52,"h":0.55,"l":0.52,"c":0.52,"v":5662},{"d":"1982-12-29","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1982-12-30","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":105321},{"d":"1982-12-31","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":21517},{"d":"1983-01-03","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":23782},{"d":"1983-01-04","o":0.57,"h":0.6,"l":0.57,"c":0.57,"v":31709},{"d":"1983-01-05","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":12457},{"d":"1983-01-06","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":55492},{"d":"1983-01-07","o":0.62,"h":0.64,"l":0.6,"c":0.6,"v":31709},{"d":"1983-01-10","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":93996},{"d":"1983-01-11","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":18120},{"d":"1983-01-12","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":23782},{"d":"1983-01-13","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":13590},{"d":"1983-01-14","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":9060},{"d":"1983-01-17","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":45299},{"d":"1983-01-18","o":0.62,"h":0.64,"l":0.6,"c":0.6,"v":56624},{"d":"1983-01-19","o":0.6,"h":0.63,"l":0.6,"c":0.6,"v":50962},{"d":"1983-01-20","o":0.6,"h":0.63,"l":0.6,"c":0.6,"v":2265},{"d":"1983-01-21","o":0.6,"h":0.63,"l":0.6,"c":0.6,"v":5662},{"d":"1983-01-24","o":0.6,"h":0.61,"l":0.57,"c":0.57,"v":20385},{"d":"1983-01-25","o":0.57,"h":0.61,"l":0.57,"c":0.57,"v":6795},{"d":"1983-01-26","o":0.57,"h":0.61,"l":0.57,"c":0.57,"v":7927},{"d":"1983-01-27","o":0.57,"h":0.62,"l":0.57,"c":0.57,"v":21517},{"d":"1983-01-28","o":0.66,"h":0.73,"l":0.66,"c":0.66,"v":66816},{"d":"1983-01-31","o":0.66,"h":0.73,"l":0.66,"c":0.66,"v":30577},{"d":"1983-02-01","o":0.66,"h":0.71,"l":0.66,"c":0.66,"v":12457},{"d":"1983-02-02","o":0.66,"h":0.67,"l":0.62,"c":0.62,"v":26047},{"d":"1983-02-03","o":0.62,"h":0.68,"l":0.62,"c":0.62,"v":9060},{"d":"1983-02-04","o":0.66,"h":0.71,"l":0.66,"c":0.66,"v":20385},{"d":"1983-02-07","o":0.73,"h":0.77,"l":0.73,"c":0.73,"v":33974},{"d":"1983-02-08","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":87201},{"d":"1983-02-09","o":0.73,"h":0.75,"l":0.71,"c":0.71,"v":18120},{"d":"1983-02-10","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":6795},{"d":"1983-02-11","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":12457},{"d":"1983-02-14","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":7927},{"d":"1983-02-15","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":3397},{"d":"1983-02-16","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":12457},{"d":"1983-02-17","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":13590},{"d":"1983-02-18","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":5662},{"d":"1983-02-22","o":0.71,"h":0.72,"l":0.68,"c":0.68,"v":52094},{"d":"1983-02-23","o":0.68,"h":0.71,"l":0.67,"c":0.67,"v":38504},{"d":"1983-02-24","o":0.68,"h":0.73,"l":0.68,"c":0.68,"v":36239},{"d":"1983-02-25","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":46432},{"d":"1983-02-28","o":0.71,"h":0.73,"l":0.68,"c":0.68,"v":28312},{"d":"1983-03-01","o":0.68,"h":0.73,"l":0.68,"c":0.68,"v":21517},{"d":"1983-03-02","o":0.68,"h":0.73,"l":0.68,"c":0.68,"v":13590},{"d":"1983-03-03","o":0.7,"h":0.75,"l":0.7,"c":0.7,"v":90598},{"d":"1983-03-04","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":26047},{"d":"1983-03-07","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":18120},{"d":"1983-03-08","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":21517},{"d":"1983-03-09","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":16987},{"d":"1983-03-10","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":69081},{"d":"1983-03-11","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":28312},{"d":"1983-03-14","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":29444},{"d":"1983-03-15","o":0.73,"h":0.77,"l":0.73,"c":0.73,"v":18120},{"d":"1983-03-16","o":0.73,"h":0.77,"l":0.73,"c":0.73,"v":16987},{"d":"1983-03-17","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":5662},{"d":"1983-03-18","o":0.75,"h":0.79,"l":0.75,"c":0.75,"v":30577},{"d":"1983-03-21","o":0.79,"h":0.84,"l":0.79,"c":0.79,"v":37372},{"d":"1983-03-22","o":0.79,"h":0.84,"l":0.79,"c":0.79,"v":21517},{"d":"1983-03-23","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":19252},{"d":"1983-03-24","o":0.84,"h":0.88,"l":0.84,"c":0.84,"v":27180},{"d":"1983-03-25","o":0.84,"h":0.88,"l":0.84,"c":0.84,"v":20385},{"d":"1983-03-28","o":0.84,"h":0.91,"l":0.84,"c":0.84,"v":12457},{"d":"1983-03-29","o":0.86,"h":0.91,"l":0.86,"c":0.86,"v":7927},{"d":"1983-03-30","o":0.86,"h":0.91,"l":0.86,"c":0.86,"v":10192},{"d":"1983-03-31","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":19252},{"d":"1983-04-04","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":47564},{"d":"1983-04-05","o":0.82,"h":0.82,"l":0.77,"c":0.77,"v":124573},{"d":"1983-04-06","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":9060},{"d":"1983-04-07","o":0.77,"h":0.82,"l":0.77,"c":0.77,"v":20385},{"d":"1983-04-08","o":0.82,"h":0.84,"l":0.82,"c":0.82,"v":29444},{"d":"1983-04-11","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":5662},{"d":"1983-04-12","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":1132},{"d":"1983-04-13","o":0.84,"h":0.88,"l":0.84,"c":0.84,"v":9060},{"d":"1983-04-14","o":0.84,"h":0.88,"l":0.82,"c":0.82,"v":12457},{"d":"1983-04-15","o":0.82,"h":0.88,"l":0.82,"c":0.82,"v":1132},{"d":"1983-04-18","o":0.82,"h":0.88,"l":0.82,"c":0.82,"v":6795},{"d":"1983-04-19","o":0.82,"h":0.88,"l":0.82,"c":0.82,"v":9060},{"d":"1983-04-20","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":30577},{"d":"1983-04-21","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":10192},{"d":"1983-04-22","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"1983-04-25","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":4530},{"d":"1983-04-26","o":0.82,"h":0.84,"l":0.79,"c":0.79,"v":37372},{"d":"1983-04-27","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":24915},{"d":"1983-04-28","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":24915},{"d":"1983-04-29","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":142693},{"d":"1983-05-02","o":1.08,"h":1.15,"l":1.08,"c":1.08,"v":355599},{"d":"1983-05-03","o":1.13,"h":1.17,"l":1.13,"c":1.13,"v":158547},{"d":"1983-05-04","o":1.13,"h":1.17,"l":1.13,"c":1.13,"v":55492},{"d":"1983-05-05","o":1.13,"h":1.17,"l":1.13,"c":1.13,"v":40769},{"d":"1983-05-06","o":1.15,"h":1.19,"l":1.15,"c":1.15,"v":31709},{"d":"1983-05-09","o":1.15,"h":1.19,"l":1.15,"c":1.15,"v":19252},{"d":"1983-05-10","o":1.15,"h":1.17,"l":1.15,"c":1.15,"v":41902},{"d":"1983-05-11","o":1.1,"h":1.1,"l":1.06,"c":1.06,"v":97393},{"d":"1983-05-12","o":1.06,"h":1.1,"l":1.06,"c":1.06,"v":31709},{"d":"1983-05-13","o":1.06,"h":1.1,"l":1.06,"c":1.06,"v":7927},{"d":"1983-05-16","o":1.06,"h":1.08,"l":1.04,"c":1.04,"v":16987},{"d":"1983-05-17","o":1.04,"h":1.08,"l":1.04,"c":1.04,"v":1132},{"d":"1983-05-18","o":1.04,"h":1.08,"l":1.04,"c":1.04,"v":7927},{"d":"1983-05-19","o":1.04,"h":1.08,"l":1.04,"c":1.04,"v":4530},{"d":"1983-05-20","o":1.04,"h":1.08,"l":1.04,"c":1.04,"v":22650},{"d":"1983-05-23","o":1.04,"h":1.06,"l":1.04,"c":1.04,"v":9060},{"d":"1983-05-24","o":1.04,"h":1.06,"l":1.02,"c":1.02,"v":14722},{"d":"1983-05-25","o":1.02,"h":1.06,"l":1.02,"c":1.02,"v":22650},{"d":"1983-05-26","o":1.02,"h":1.04,"l":0.99,"c":0.99,"v":24915},{"d":"1983-05-27","o":0.99,"h":1.04,"l":0.99,"c":0.99,"v":1132},{"d":"1983-05-31","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":14722},{"d":"1983-06-01","o":0.97,"h":0.97,"l":0.93,"c":0.93,"v":32842},{"d":"1983-06-02","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":5662},{"d":"1983-06-03","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":7927},{"d":"1983-06-06","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":7927},{"d":"1983-06-07","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":18120},{"d":"1983-06-08","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":6795},{"d":"1983-06-09","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":1132},{"d":"1983-06-10","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"1983-06-13","o":1.02,"h":1.02,"l":0.97,"c":0.97,"v":5436},{"d":"1983-06-14","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":20838},{"d":"1983-06-15","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":2718},{"d":"1983-06-16","o":0.99,"h":1.02,"l":0.97,"c":0.97,"v":8154},{"d":"1983-06-17","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":54359},{"d":"1983-06-20","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":6342},{"d":"1983-06-21","o":1.02,"h":1.02,"l":0.97,"c":0.97,"v":17214},{"d":"1983-06-22","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":1812},{"d":"1983-06-23","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":2718},{"d":"1983-06-24","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":906},{"d":"1983-06-27","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":3624},{"d":"1983-06-28","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":2718},{"d":"1983-06-29","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":27180},{"d":"1983-06-30","o":0.91,"h":0.97,"l":0.91,"c":0.91,"v":13590},{"d":"1983-07-01","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":5436},{"d":"1983-07-05","o":0.88,"h":0.91,"l":0.86,"c":0.86,"v":38051},{"d":"1983-07-06","o":0.86,"h":0.86,"l":0.8,"c":0.8,"v":18120},{"d":"1983-07-07","o":0.83,"h":0.88,"l":0.83,"c":0.83,"v":21744},{"d":"1983-07-08","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":24462},{"d":"1983-07-11","o":0.88,"h":0.97,"l":0.88,"c":0.88,"v":5436},{"d":"1983-07-12","o":0.91,"h":0.97,"l":0.91,"c":0.91,"v":3624},{"d":"1983-07-13","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":19932},{"d":"1983-07-14","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":28086},{"d":"1983-07-15","o":1.08,"h":1.08,"l":1.02,"c":1.02,"v":24462},{"d":"1983-07-18","o":1.02,"h":1.05,"l":0.97,"c":0.97,"v":28086},{"d":"1983-07-19","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":1812},{"d":"1983-07-20","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":2718},{"d":"1983-07-21","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1983-07-22","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1983-07-25","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":9060},{"d":"1983-07-26","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":13590},{"d":"1983-07-27","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":9966},{"d":"1983-07-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1983-07-29","o":1.05,"h":1.05,"l":0.97,"c":0.97,"v":4530},{"d":"1983-08-01","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1983-08-02","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1983-08-03","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":1812},{"d":"1983-08-04","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":10872},{"d":"1983-08-05","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":9060},{"d":"1983-08-08","o":0.99,"h":1.02,"l":0.97,"c":0.97,"v":9060},{"d":"1983-08-09","o":0.97,"h":1.02,"l":0.94,"c":0.94,"v":1812},{"d":"1983-08-10","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1983-08-11","o":0.94,"h":1.02,"l":0.94,"c":0.94,"v":2718},{"d":"1983-08-12","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":12684},{"d":"1983-08-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1983-08-16","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":31709},{"d":"1983-08-17","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1983-08-18","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-08-19","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1983-08-22","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":17214},{"d":"1983-08-23","o":0.99,"h":1.05,"l":0.97,"c":0.97,"v":4530},{"d":"1983-08-24","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":1812},{"d":"1983-08-25","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1983-08-26","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":906},{"d":"1983-08-29","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":3624},{"d":"1983-08-30","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":21744},{"d":"1983-08-31","o":0.91,"h":0.97,"l":0.91,"c":0.91,"v":4530},{"d":"1983-09-01","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":17214},{"d":"1983-09-02","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":1812},{"d":"1983-09-06","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1983-09-07","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":11778},{"d":"1983-09-08","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":3624},{"d":"1983-09-09","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":6342},{"d":"1983-09-12","o":0.97,"h":1.02,"l":0.97,"c":0.97,"v":3624},{"d":"1983-09-13","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":6342},{"d":"1983-09-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-09-15","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":9966},{"d":"1983-09-16","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":1812},{"d":"1983-09-19","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":4530},{"d":"1983-09-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-09-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-09-22","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":3624},{"d":"1983-09-23","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1983-09-26","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":906},{"d":"1983-09-27","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":12684},{"d":"1983-09-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1983-09-29","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1983-09-30","o":1.05,"h":1.08,"l":1.02,"c":1.02,"v":10872},{"d":"1983-10-03","o":1.02,"h":1.05,"l":0.97,"c":0.97,"v":3624},{"d":"1983-10-04","o":0.97,"h":1.02,"l":0.94,"c":0.94,"v":1812},{"d":"1983-10-05","o":0.94,"h":1.02,"l":0.91,"c":0.91,"v":4530},{"d":"1983-10-06","o":0.91,"h":1.02,"l":0.91,"c":0.91,"v":2718},{"d":"1983-10-07","o":0.91,"h":1.02,"l":0.91,"c":0.91,"v":19932},{"d":"1983-10-10","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":4530},{"d":"1983-10-11","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":3624},{"d":"1983-10-12","o":0.91,"h":0.99,"l":0.88,"c":0.88,"v":10872},{"d":"1983-10-13","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":906},{"d":"1983-10-14","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":3624},{"d":"1983-10-17","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":906},{"d":"1983-10-18","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":0},{"d":"1983-10-19","o":0.91,"h":0.97,"l":0.86,"c":0.86,"v":4530},{"d":"1983-10-20","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1983-10-21","o":0.86,"h":0.97,"l":0.86,"c":0.86,"v":2718},{"d":"1983-10-24","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1983-10-25","o":0.88,"h":0.99,"l":0.88,"c":0.88,"v":2718},{"d":"1983-10-26","o":0.88,"h":0.99,"l":0.88,"c":0.88,"v":1812},{"d":"1983-10-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1983-10-28","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":18120},{"d":"1983-10-31","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":27180},{"d":"1983-11-01","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":906},{"d":"1983-11-02","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":86974},{"d":"1983-11-03","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":5436},{"d":"1983-11-04","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":3624},{"d":"1983-11-07","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":6342},{"d":"1983-11-08","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":21744},{"d":"1983-11-09","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":3624},{"d":"1983-11-10","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":10872},{"d":"1983-11-11","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":10872},{"d":"1983-11-14","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":1812},{"d":"1983-11-15","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":906},{"d":"1983-11-16","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":9060},{"d":"1983-11-17","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1983-11-18","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":11778},{"d":"1983-11-21","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":7248},{"d":"1983-11-22","o":1.1,"h":1.19,"l":1.1,"c":1.1,"v":25368},{"d":"1983-11-23","o":1.13,"h":1.19,"l":1.13,"c":1.13,"v":5436},{"d":"1983-11-25","o":1.13,"h":1.21,"l":1.13,"c":1.13,"v":2718},{"d":"1983-11-28","o":1.16,"h":1.24,"l":1.16,"c":1.16,"v":3624},{"d":"1983-11-29","o":1.16,"h":1.21,"l":1.13,"c":1.13,"v":5436},{"d":"1983-11-30","o":1.13,"h":1.19,"l":1.08,"c":1.08,"v":5436},{"d":"1983-12-01","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":906},{"d":"1983-12-02","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":0},{"d":"1983-12-05","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":906},{"d":"1983-12-06","o":1.08,"h":1.13,"l":1.05,"c":1.05,"v":4530},{"d":"1983-12-07","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":4530},{"d":"1983-12-08","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1983-12-09","o":1.08,"h":1.13,"l":1.05,"c":1.05,"v":906},{"d":"1983-12-12","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":1812},{"d":"1983-12-13","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":906},{"d":"1983-12-14","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":906},{"d":"1983-12-15","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1983-12-16","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1983-12-19","o":1.05,"h":1.1,"l":0.99,"c":0.99,"v":22650},{"d":"1983-12-20","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1983-12-21","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1983-12-22","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":7248},{"d":"1983-12-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-12-27","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1983-12-28","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-12-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1983-12-30","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":5436},{"d":"1984-01-03","o":0.99,"h":1.02,"l":0.97,"c":0.97,"v":3624},{"d":"1984-01-04","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":2718},{"d":"1984-01-05","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":15402},{"d":"1984-01-06","o":0.97,"h":1.02,"l":0.94,"c":0.94,"v":12684},{"d":"1984-01-09","o":0.94,"h":0.99,"l":0.94,"c":0.94,"v":22650},{"d":"1984-01-10","o":0.94,"h":0.99,"l":0.94,"c":0.94,"v":6342},{"d":"1984-01-11","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":19026},{"d":"1984-01-12","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":4530},{"d":"1984-01-13","o":1.02,"h":1.13,"l":1.02,"c":1.02,"v":22650},{"d":"1984-01-16","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":1812},{"d":"1984-01-17","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":0},{"d":"1984-01-18","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":2718},{"d":"1984-01-19","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":7248},{"d":"1984-01-20","o":1.08,"h":1.13,"l":1.05,"c":1.05,"v":906},{"d":"1984-01-23","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":6342},{"d":"1984-01-24","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":4530},{"d":"1984-01-25","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":3624},{"d":"1984-01-26","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":2718},{"d":"1984-01-27","o":1.08,"h":1.16,"l":1.05,"c":1.05,"v":3624},{"d":"1984-01-30","o":1.05,"h":1.08,"l":0.99,"c":0.99,"v":15402},{"d":"1984-01-31","o":0.99,"h":1.08,"l":0.97,"c":0.97,"v":3624},{"d":"1984-02-01","o":0.97,"h":1.05,"l":0.94,"c":0.94,"v":18120},{"d":"1984-02-02","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":28991},{"d":"1984-02-03","o":1.02,"h":1.08,"l":0.99,"c":0.99,"v":19026},{"d":"1984-02-06","o":0.99,"h":1.05,"l":0.97,"c":0.97,"v":13590},{"d":"1984-02-07","o":0.97,"h":0.99,"l":0.94,"c":0.94,"v":15402},{"d":"1984-02-08","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":16308},{"d":"1984-02-09","o":0.88,"h":0.94,"l":0.86,"c":0.86,"v":7248},{"d":"1984-02-10","o":0.94,"h":0.99,"l":0.94,"c":0.94,"v":36239},{"d":"1984-02-13","o":0.97,"h":1.05,"l":0.97,"c":0.97,"v":9060},{"d":"1984-02-14","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":9966},{"d":"1984-02-15","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":43487},{"d":"1984-02-16","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":16308},{"d":"1984-02-17","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":19026},{"d":"1984-02-21","o":1.1,"h":1.16,"l":1.1,"c":1.1,"v":9966},{"d":"1984-02-22","o":1.1,"h":1.13,"l":1.08,"c":1.08,"v":15402},{"d":"1984-02-23","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":2718},{"d":"1984-02-24","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1984-02-27","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":1812},{"d":"1984-02-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1984-02-29","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1984-03-01","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":2718},{"d":"1984-03-02","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":19932},{"d":"1984-03-05","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":14496},{"d":"1984-03-06","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":2718},{"d":"1984-03-07","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":16308},{"d":"1984-03-08","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":4530},{"d":"1984-03-09","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":2718},{"d":"1984-03-12","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":8154},{"d":"1984-03-13","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":19026},{"d":"1984-03-14","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":906},{"d":"1984-03-15","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1984-03-16","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":7248},{"d":"1984-03-19","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1984-03-20","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":1812},{"d":"1984-03-21","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":2718},{"d":"1984-03-22","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":5436},{"d":"1984-03-23","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":1812},{"d":"1984-03-26","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":4530},{"d":"1984-03-27","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":4530},{"d":"1984-03-28","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1984-03-29","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1984-03-30","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":906},{"d":"1984-04-02","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":4530},{"d":"1984-04-03","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":7248},{"d":"1984-04-04","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":906},{"d":"1984-04-05","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":906},{"d":"1984-04-06","o":1.08,"h":1.1,"l":1.02,"c":1.02,"v":20838},{"d":"1984-04-09","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":37145},{"d":"1984-04-10","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":21744},{"d":"1984-04-11","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":10872},{"d":"1984-04-12","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":33521},{"d":"1984-04-13","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":9060},{"d":"1984-04-16","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":6342},{"d":"1984-04-17","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":906},{"d":"1984-04-18","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1984-04-19","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":2718},{"d":"1984-04-23","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":906},{"d":"1984-04-24","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":3624},{"d":"1984-04-25","o":1.02,"h":1.13,"l":1.02,"c":1.02,"v":8154},{"d":"1984-04-26","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":4530},{"d":"1984-04-27","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":6342},{"d":"1984-04-30","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":5436},{"d":"1984-05-01","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":10872},{"d":"1984-05-02","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":1812},{"d":"1984-05-03","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":4530},{"d":"1984-05-04","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":48017},{"d":"1984-05-07","o":1.27,"h":1.38,"l":1.27,"c":1.27,"v":55265},{"d":"1984-05-08","o":1.27,"h":1.32,"l":1.21,"c":1.21,"v":11778},{"d":"1984-05-09","o":1.21,"h":1.32,"l":1.21,"c":1.21,"v":906},{"d":"1984-05-10","o":1.21,"h":1.32,"l":1.21,"c":1.21,"v":9966},{"d":"1984-05-11","o":1.21,"h":1.27,"l":1.16,"c":1.16,"v":2718},{"d":"1984-05-14","o":1.21,"h":1.27,"l":1.21,"c":1.21,"v":2718},{"d":"1984-05-15","o":1.21,"h":1.27,"l":1.16,"c":1.16,"v":8154},{"d":"1984-05-16","o":1.16,"h":1.27,"l":1.16,"c":1.16,"v":0},{"d":"1984-05-17","o":1.16,"h":1.21,"l":1.16,"c":1.16,"v":16308},{"d":"1984-05-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1984-05-21","o":1.16,"h":1.21,"l":1.1,"c":1.1,"v":906},{"d":"1984-05-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1984-05-23","o":1.16,"h":1.21,"l":1.16,"c":1.16,"v":4530},{"d":"1984-05-24","o":1.16,"h":1.19,"l":1.1,"c":1.1,"v":8154},{"d":"1984-05-25","o":1.1,"h":1.19,"l":1.1,"c":1.1,"v":906},{"d":"1984-05-29","o":1.21,"h":1.21,"l":1.1,"c":1.1,"v":11597},{"d":"1984-05-30","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":17395},{"d":"1984-05-31","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":4349},{"d":"1984-06-01","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":10872},{"d":"1984-06-04","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":5798},{"d":"1984-06-05","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":4349},{"d":"1984-06-06","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":725},{"d":"1984-06-07","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":2899},{"d":"1984-06-08","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":2899},{"d":"1984-06-11","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":11597},{"d":"1984-06-12","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":2174},{"d":"1984-06-13","o":1.24,"h":1.35,"l":1.24,"c":1.24,"v":5798},{"d":"1984-06-14","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":5074},{"d":"1984-06-15","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":4349},{"d":"1984-06-18","o":1.24,"h":1.28,"l":1.21,"c":1.21,"v":6523},{"d":"1984-06-19","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":0},{"d":"1984-06-20","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":7973},{"d":"1984-06-21","o":1.21,"h":1.28,"l":1.17,"c":1.17,"v":1450},{"d":"1984-06-22","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":725},{"d":"1984-06-25","o":1.17,"h":1.21,"l":1.14,"c":1.14,"v":19569},{"d":"1984-06-26","o":1.14,"h":1.17,"l":1.1,"c":1.1,"v":3624},{"d":"1984-06-27","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":7248},{"d":"1984-06-28","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":1450},{"d":"1984-06-29","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":2174},{"d":"1984-07-02","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-07-03","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":11597},{"d":"1984-07-05","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":7248},{"d":"1984-07-06","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":725},{"d":"1984-07-09","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":8697},{"d":"1984-07-10","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":725},{"d":"1984-07-11","o":1.21,"h":1.24,"l":1.17,"c":1.17,"v":9422},{"d":"1984-07-12","o":1.17,"h":1.21,"l":1.14,"c":1.14,"v":8697},{"d":"1984-07-13","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":28991},{"d":"1984-07-16","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":3624},{"d":"1984-07-17","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":2174},{"d":"1984-07-18","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-07-19","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":725},{"d":"1984-07-20","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1984-07-23","o":1.17,"h":1.21,"l":1.14,"c":1.14,"v":9422},{"d":"1984-07-24","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-07-25","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":1450},{"d":"1984-07-26","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-07-27","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":3624},{"d":"1984-07-30","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":725},{"d":"1984-07-31","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":8697},{"d":"1984-08-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1984-08-02","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1984-08-03","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":21019},{"d":"1984-08-06","o":1.17,"h":1.31,"l":1.17,"c":1.17,"v":2899},{"d":"1984-08-07","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":5074},{"d":"1984-08-08","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":5798},{"d":"1984-08-09","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":9422},{"d":"1984-08-10","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":10147},{"d":"1984-08-13","o":1.21,"h":1.28,"l":1.17,"c":1.17,"v":9422},{"d":"1984-08-14","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":3624},{"d":"1984-08-15","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":13046},{"d":"1984-08-16","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1984-08-17","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":1450},{"d":"1984-08-20","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":2174},{"d":"1984-08-21","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":725},{"d":"1984-08-22","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":3624},{"d":"1984-08-23","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":7248},{"d":"1984-08-24","o":1.21,"h":1.24,"l":1.14,"c":1.14,"v":18120},{"d":"1984-08-27","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":23918},{"d":"1984-08-28","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":12321},{"d":"1984-08-29","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-08-30","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-08-31","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":1450},{"d":"1984-09-04","o":1.14,"h":1.21,"l":1.1,"c":1.1,"v":28267},{"d":"1984-09-05","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":2899},{"d":"1984-09-06","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1984-09-07","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":42038},{"d":"1984-09-10","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":25368},{"d":"1984-09-11","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":1450},{"d":"1984-09-12","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":4349},{"d":"1984-09-13","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-09-14","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":725},{"d":"1984-09-17","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":21744},{"d":"1984-09-18","o":1.14,"h":1.21,"l":1.1,"c":1.1,"v":7973},{"d":"1984-09-19","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":10872},{"d":"1984-09-20","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":2174},{"d":"1984-09-21","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":5798},{"d":"1984-09-24","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":1450},{"d":"1984-09-25","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":7973},{"d":"1984-09-26","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":7973},{"d":"1984-09-27","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":1450},{"d":"1984-09-28","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":2899},{"d":"1984-10-01","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":2174},{"d":"1984-10-02","o":1.14,"h":1.21,"l":1.1,"c":1.1,"v":8697},{"d":"1984-10-03","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":725},{"d":"1984-10-04","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":1450},{"d":"1984-10-05","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":12321},{"d":"1984-10-08","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":1450},{"d":"1984-10-09","o":1.14,"h":1.21,"l":1.1,"c":1.1,"v":5798},{"d":"1984-10-10","o":1.1,"h":1.1,"l":1.03,"c":1.03,"v":18844},{"d":"1984-10-11","o":1.03,"h":1.14,"l":1.03,"c":1.03,"v":14496},{"d":"1984-10-12","o":1.07,"h":1.14,"l":1.07,"c":1.07,"v":5074},{"d":"1984-10-15","o":1.07,"h":1.14,"l":1.07,"c":1.07,"v":27542},{"d":"1984-10-16","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":28991},{"d":"1984-10-17","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":17395},{"d":"1984-10-18","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":1450},{"d":"1984-10-19","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":12321},{"d":"1984-10-22","o":1.21,"h":1.24,"l":1.14,"c":1.14,"v":26817},{"d":"1984-10-23","o":1.14,"h":1.21,"l":1.1,"c":1.1,"v":0},{"d":"1984-10-24","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":4349},{"d":"1984-10-25","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":8697},{"d":"1984-10-26","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":3624},{"d":"1984-10-29","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":1450},{"d":"1984-10-30","o":1.14,"h":1.24,"l":1.14,"c":1.14,"v":57983},{"d":"1984-10-31","o":1.14,"h":1.28,"l":1.14,"c":1.14,"v":1450},{"d":"1984-11-01","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":1450},{"d":"1984-11-02","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":16670},{"d":"1984-11-05","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":14496},{"d":"1984-11-06","o":1.17,"h":1.31,"l":1.17,"c":1.17,"v":14496},{"d":"1984-11-07","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":5798},{"d":"1984-11-08","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":5074},{"d":"1984-11-09","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":4349},{"d":"1984-11-12","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":5798},{"d":"1984-11-13","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":8697},{"d":"1984-11-14","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":10872},{"d":"1984-11-15","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":2174},{"d":"1984-11-16","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1984-11-19","o":1.24,"h":1.35,"l":1.24,"c":1.24,"v":0},{"d":"1984-11-20","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1984-11-21","o":1.24,"h":1.35,"l":1.24,"c":1.24,"v":1450},{"d":"1984-11-23","o":1.24,"h":1.35,"l":1.24,"c":1.24,"v":5798},{"d":"1984-11-26","o":1.24,"h":1.35,"l":1.24,"c":1.24,"v":87699},{"d":"1984-11-27","o":1.24,"h":1.35,"l":1.24,"c":1.24,"v":725},{"d":"1984-11-28","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":22468},{"d":"1984-11-29","o":1.21,"h":1.28,"l":1.21,"c":1.21,"v":13046},{"d":"1984-11-30","o":1.21,"h":1.28,"l":1.17,"c":1.17,"v":2899},{"d":"1984-12-03","o":1.17,"h":1.21,"l":1.14,"c":1.14,"v":20294},{"d":"1984-12-04","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":4349},{"d":"1984-12-05","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":7248},{"d":"1984-12-06","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":725},{"d":"1984-12-07","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":725},{"d":"1984-12-10","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":4349},{"d":"1984-12-11","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1984-12-12","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":2174},{"d":"1984-12-13","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":2174},{"d":"1984-12-14","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":1450},{"d":"1984-12-17","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1984-12-18","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":7248},{"d":"1984-12-19","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":2899},{"d":"1984-12-20","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1984-12-21","o":1.17,"h":1.21,"l":1.14,"c":1.14,"v":9422},{"d":"1984-12-24","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":2899},{"d":"1984-12-26","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":11597},{"d":"1984-12-27","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":725},{"d":"1984-12-28","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":2174},{"d":"1984-12-31","o":1.14,"h":1.21,"l":1.14,"c":1.14,"v":4349},{"d":"1985-01-02","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":6523},{"d":"1985-01-03","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":1450},{"d":"1985-01-04","o":1.17,"h":1.24,"l":1.14,"c":1.14,"v":23193},{"d":"1985-01-07","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":5798},{"d":"1985-01-08","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":30441},{"d":"1985-01-09","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1985-01-10","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":725},{"d":"1985-01-11","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":5798},{"d":"1985-01-14","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":2174},{"d":"1985-01-15","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":15945},{"d":"1985-01-16","o":1.17,"h":1.24,"l":1.17,"c":1.17,"v":2174},{"d":"1985-01-17","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":31891},{"d":"1985-01-18","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":13046},{"d":"1985-01-21","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":2174},{"d":"1985-01-22","o":1.28,"h":1.35,"l":1.28,"c":1.28,"v":30441},{"d":"1985-01-23","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":21019},{"d":"1985-01-24","o":1.38,"h":1.45,"l":1.35,"c":1.35,"v":42762},{"d":"1985-01-25","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":20294},{"d":"1985-01-28","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":22468},{"d":"1985-01-29","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":5798},{"d":"1985-01-30","o":1.38,"h":1.48,"l":1.38,"c":1.38,"v":4349},{"d":"1985-01-31","o":1.38,"h":1.48,"l":1.38,"c":1.38,"v":19569},{"d":"1985-02-01","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":10872},{"d":"1985-02-04","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":3624},{"d":"1985-02-05","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1985-02-06","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1985-02-07","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":14496},{"d":"1985-02-08","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"1985-02-11","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":6523},{"d":"1985-02-12","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1985-02-13","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1450},{"d":"1985-02-14","o":1.41,"h":1.45,"l":1.41,"c":1.45,"v":4349},{"d":"1985-02-15","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3624},{"d":"1985-02-19","o":1.43,"h":1.45,"l":1.43,"c":1.45,"v":1450},{"d":"1985-02-20","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":2899},{"d":"1985-02-21","o":1.45,"h":1.48,"l":1.38,"c":1.41,"v":31166},{"d":"1985-02-22","o":1.45,"h":1.55,"l":1.45,"c":1.55,"v":23918},{"d":"1985-02-25","o":1.55,"h":1.55,"l":1.48,"c":1.55,"v":7973},{"d":"1985-02-26","o":1.55,"h":1.55,"l":1.48,"c":1.55,"v":11597},{"d":"1985-02-27","o":1.55,"h":1.59,"l":1.52,"c":1.52,"v":11597},{"d":"1985-02-28","o":1.52,"h":1.59,"l":1.52,"c":1.59,"v":7248},{"d":"1985-03-01","o":1.59,"h":1.59,"l":1.52,"c":1.52,"v":10872},{"d":"1985-03-04","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":18844},{"d":"1985-03-05","o":1.52,"h":1.59,"l":1.52,"c":1.59,"v":121039},{"d":"1985-03-06","o":1.62,"h":1.72,"l":1.62,"c":1.62,"v":39863},{"d":"1985-03-07","o":1.71,"h":1.79,"l":1.71,"c":1.71,"v":68130},{"d":"1985-03-08","o":1.71,"h":1.76,"l":1.69,"c":1.76,"v":2899},{"d":"1985-03-11","o":1.76,"h":1.76,"l":1.66,"c":1.69,"v":28991},{"d":"1985-03-12","o":1.66,"h":1.66,"l":1.62,"c":1.66,"v":8697},{"d":"1985-03-13","o":1.66,"h":1.66,"l":1.62,"c":1.66,"v":5798},{"d":"1985-03-14","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1985-03-15","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":15945},{"d":"1985-03-18","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":22468},{"d":"1985-03-19","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":5074},{"d":"1985-03-20","o":1.66,"h":1.66,"l":1.62,"c":1.66,"v":16670},{"d":"1985-03-21","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1985-03-22","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1985-03-25","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":11597},{"d":"1985-03-26","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1985-03-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":26817},{"d":"1985-03-28","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":725},{"d":"1985-03-29","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":10872},{"d":"1985-04-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2174},{"d":"1985-04-02","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":5074},{"d":"1985-04-03","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1985-04-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2899},{"d":"1985-04-08","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":20294},{"d":"1985-04-09","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":725},{"d":"1985-04-10","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":5798},{"d":"1985-04-11","o":1.66,"h":1.69,"l":1.62,"c":1.62,"v":22468},{"d":"1985-04-12","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":27542},{"d":"1985-04-15","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":1450},{"d":"1985-04-16","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":3624},{"d":"1985-04-17","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1985-04-18","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":2174},{"d":"1985-04-19","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":17395},{"d":"1985-04-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":3624},{"d":"1985-04-23","o":1.66,"h":1.66,"l":1.62,"c":1.66,"v":8697},{"d":"1985-04-24","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":7248},{"d":"1985-04-25","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":39139},{"d":"1985-04-26","o":1.71,"h":1.72,"l":1.71,"c":1.72,"v":16670},{"d":"1985-04-29","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":5074},{"d":"1985-04-30","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":1450},{"d":"1985-05-01","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":4349},{"d":"1985-05-02","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":8697},{"d":"1985-05-03","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":725},{"d":"1985-05-06","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"1985-05-07","o":1.76,"h":1.86,"l":1.76,"c":1.76,"v":10147},{"d":"1985-05-08","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":2174},{"d":"1985-05-09","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":725},{"d":"1985-05-10","o":1.79,"h":1.86,"l":1.79,"c":1.79,"v":20294},{"d":"1985-05-13","o":1.79,"h":1.81,"l":1.79,"c":1.81,"v":13046},{"d":"1985-05-14","o":1.83,"h":1.86,"l":1.83,"c":1.83,"v":10872},{"d":"1985-05-15","o":1.83,"h":1.86,"l":1.79,"c":1.83,"v":10872},{"d":"1985-05-16","o":1.83,"h":1.86,"l":1.79,"c":1.86,"v":18844},{"d":"1985-05-17","o":1.86,"h":1.9,"l":1.86,"c":1.9,"v":5074},{"d":"1985-05-20","o":1.9,"h":1.9,"l":1.79,"c":1.83,"v":14496},{"d":"1985-05-21","o":1.86,"h":1.9,"l":1.86,"c":1.9,"v":6523},{"d":"1985-05-22","o":1.9,"h":1.93,"l":1.83,"c":1.9,"v":33340},{"d":"1985-05-23","o":1.9,"h":1.9,"l":1.86,"c":1.9,"v":15221},{"d":"1985-05-24","o":1.9,"h":1.93,"l":1.86,"c":1.86,"v":15945},{"d":"1985-05-28","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1160},{"d":"1985-05-29","o":1.85,"h":1.94,"l":1.85,"c":1.94,"v":12756},{"d":"1985-05-30","o":1.94,"h":1.98,"l":1.85,"c":1.98,"v":57983},{"d":"1985-05-31","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":1160},{"d":"1985-06-03","o":1.98,"h":1.98,"l":1.85,"c":1.98,"v":66101},{"d":"1985-06-04","o":1.98,"h":1.98,"l":1.85,"c":1.98,"v":115966},{"d":"1985-06-05","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":580},{"d":"1985-06-06","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":8697},{"d":"1985-06-07","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":2899},{"d":"1985-06-10","o":1.85,"h":1.94,"l":1.85,"c":1.9,"v":14496},{"d":"1985-06-11","o":1.9,"h":1.94,"l":1.81,"c":1.81,"v":24933},{"d":"1985-06-12","o":1.81,"h":1.94,"l":1.77,"c":1.77,"v":21454},{"d":"1985-06-13","o":1.77,"h":1.85,"l":1.77,"c":1.77,"v":59722},{"d":"1985-06-14","o":1.77,"h":1.81,"l":1.72,"c":1.81,"v":110748},{"d":"1985-06-17","o":1.81,"h":1.81,"l":1.72,"c":1.81,"v":1739},{"d":"1985-06-18","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":1739},{"d":"1985-06-19","o":1.72,"h":1.81,"l":1.72,"c":1.72,"v":11017},{"d":"1985-06-20","o":1.72,"h":1.77,"l":1.68,"c":1.77,"v":2319},{"d":"1985-06-21","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":580},{"d":"1985-06-24","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1985-06-25","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1985-06-26","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1985-06-27","o":1.77,"h":1.81,"l":1.72,"c":1.72,"v":2319},{"d":"1985-06-28","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1160},{"d":"1985-07-01","o":1.81,"h":1.81,"l":1.68,"c":1.81,"v":24933},{"d":"1985-07-02","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":2899},{"d":"1985-07-03","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":580},{"d":"1985-07-05","o":1.68,"h":1.81,"l":1.68,"c":1.72,"v":22613},{"d":"1985-07-08","o":1.72,"h":1.77,"l":1.66,"c":1.68,"v":32470},{"d":"1985-07-09","o":1.68,"h":1.72,"l":1.64,"c":1.66,"v":15655},{"d":"1985-07-10","o":1.66,"h":1.68,"l":1.6,"c":1.66,"v":24353},{"d":"1985-07-11","o":1.66,"h":1.72,"l":1.64,"c":1.68,"v":30731},{"d":"1985-07-12","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1739},{"d":"1985-07-15","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":1739},{"d":"1985-07-16","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"1985-07-17","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":1160},{"d":"1985-07-18","o":1.64,"h":1.72,"l":1.6,"c":1.64,"v":40008},{"d":"1985-07-19","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":5218},{"d":"1985-07-22","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":580},{"d":"1985-07-23","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1985-07-24","o":1.64,"h":1.64,"l":1.55,"c":1.64,"v":38269},{"d":"1985-07-25","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":7538},{"d":"1985-07-26","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-07-29","o":1.6,"h":1.64,"l":1.55,"c":1.6,"v":152495},{"d":"1985-07-30","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":2899},{"d":"1985-07-31","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1160},{"d":"1985-08-01","o":1.55,"h":1.64,"l":1.55,"c":1.64,"v":2899},{"d":"1985-08-02","o":1.64,"h":1.64,"l":1.55,"c":1.64,"v":4059},{"d":"1985-08-05","o":1.64,"h":1.64,"l":1.55,"c":1.55,"v":19134},{"d":"1985-08-06","o":1.55,"h":1.64,"l":1.55,"c":1.55,"v":35949},{"d":"1985-08-07","o":1.55,"h":1.57,"l":1.55,"c":1.55,"v":125243},{"d":"1985-08-08","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":5218},{"d":"1985-08-09","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":4639},{"d":"1985-08-12","o":1.51,"h":1.6,"l":1.51,"c":1.55,"v":27252},{"d":"1985-08-13","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":1160},{"d":"1985-08-14","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":5218},{"d":"1985-08-15","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1985-08-16","o":1.51,"h":1.55,"l":1.51,"c":1.51,"v":4059},{"d":"1985-08-19","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1985-08-20","o":1.51,"h":1.55,"l":1.42,"c":1.55,"v":2899},{"d":"1985-08-21","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":580},{"d":"1985-08-22","o":1.55,"h":1.55,"l":1.42,"c":1.42,"v":16235},{"d":"1985-08-23","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1985-08-26","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":2899},{"d":"1985-08-27","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":1739},{"d":"1985-08-28","o":1.47,"h":1.51,"l":1.38,"c":1.51,"v":1160},{"d":"1985-08-29","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1985-08-30","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":10437},{"d":"1985-09-03","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":1739},{"d":"1985-09-04","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1160},{"d":"1985-09-05","o":1.38,"h":1.51,"l":1.38,"c":1.38,"v":1160},{"d":"1985-09-06","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":580},{"d":"1985-09-09","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1985-09-10","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":2899},{"d":"1985-09-11","o":1.47,"h":1.51,"l":1.42,"c":1.51,"v":11597},{"d":"1985-09-12","o":1.51,"h":1.51,"l":1.42,"c":1.51,"v":2899},{"d":"1985-09-13","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":1160},{"d":"1985-09-16","o":1.51,"h":1.51,"l":1.42,"c":1.51,"v":8697},{"d":"1985-09-17","o":1.51,"h":1.51,"l":1.44,"c":1.44,"v":26092},{"d":"1985-09-18","o":1.44,"h":1.51,"l":1.42,"c":1.47,"v":16235},{"d":"1985-09-19","o":1.51,"h":1.55,"l":1.51,"c":1.55,"v":10437},{"d":"1985-09-20","o":1.55,"h":1.62,"l":1.51,"c":1.62,"v":41748},{"d":"1985-09-23","o":1.62,"h":1.62,"l":1.55,"c":1.57,"v":6378},{"d":"1985-09-24","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":8697},{"d":"1985-09-25","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":580},{"d":"1985-09-26","o":1.51,"h":1.55,"l":1.51,"c":1.55,"v":11597},{"d":"1985-09-30","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":580},{"d":"1985-10-01","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":580},{"d":"1985-10-02","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":4639},{"d":"1985-10-03","o":1.51,"h":1.57,"l":1.51,"c":1.57,"v":3479},{"d":"1985-10-04","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"1985-10-07","o":1.55,"h":1.55,"l":1.51,"c":1.51,"v":12756},{"d":"1985-10-08","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1985-10-09","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1160},{"d":"1985-10-10","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-11","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-14","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-15","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-16","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-17","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-18","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-10-21","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":2899},{"d":"1985-10-22","o":1.57,"h":1.64,"l":1.57,"c":1.64,"v":31891},{"d":"1985-10-23","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1985-10-24","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":2899},{"d":"1985-10-25","o":1.6,"h":1.6,"l":1.51,"c":1.57,"v":48126},{"d":"1985-10-28","o":1.55,"h":1.55,"l":1.44,"c":1.44,"v":48706},{"d":"1985-10-29","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":10437},{"d":"1985-10-30","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":580},{"d":"1985-10-31","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":580},{"d":"1985-11-01","o":1.51,"h":1.51,"l":1.47,"c":1.51,"v":8697},{"d":"1985-11-04","o":1.49,"h":1.49,"l":1.42,"c":1.49,"v":24353},{"d":"1985-11-05","o":1.47,"h":1.47,"l":1.38,"c":1.42,"v":24353},{"d":"1985-11-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1985-11-07","o":1.42,"h":1.51,"l":1.42,"c":1.42,"v":14496},{"d":"1985-11-08","o":1.42,"h":1.51,"l":1.42,"c":1.42,"v":13336},{"d":"1985-11-11","o":1.42,"h":1.47,"l":1.42,"c":1.44,"v":13336},{"d":"1985-11-12","o":1.44,"h":1.51,"l":1.42,"c":1.51,"v":2899},{"d":"1985-11-13","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1985-11-14","o":1.51,"h":1.51,"l":1.42,"c":1.47,"v":9857},{"d":"1985-11-15","o":1.47,"h":1.51,"l":1.38,"c":1.38,"v":3479},{"d":"1985-11-18","o":1.38,"h":1.51,"l":1.38,"c":1.47,"v":2899},{"d":"1985-11-19","o":1.47,"h":1.51,"l":1.42,"c":1.42,"v":31311},{"d":"1985-11-20","o":1.44,"h":1.51,"l":1.44,"c":1.51,"v":1739},{"d":"1985-11-21","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":1739},{"d":"1985-11-22","o":1.51,"h":1.51,"l":1.42,"c":1.42,"v":15076},{"d":"1985-11-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":580},{"d":"1985-11-26","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":2899},{"d":"1985-11-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":5218},{"d":"1985-11-29","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":1160},{"d":"1985-12-02","o":1.47,"h":1.47,"l":1.38,"c":1.47,"v":42328},{"d":"1985-12-03","o":1.47,"h":1.47,"l":1.38,"c":1.42,"v":19714},{"d":"1985-12-04","o":1.42,"h":1.47,"l":1.38,"c":1.42,"v":19714},{"d":"1985-12-05","o":1.42,"h":1.55,"l":1.42,"c":1.55,"v":246428},{"d":"1985-12-06","o":1.55,"h":1.6,"l":1.47,"c":1.6,"v":31311},{"d":"1985-12-09","o":1.55,"h":1.55,"l":1.47,"c":1.55,"v":30151},{"d":"1985-12-10","o":1.55,"h":1.55,"l":1.51,"c":1.55,"v":34790},{"d":"1985-12-11","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":88714},{"d":"1985-12-12","o":1.55,"h":1.6,"l":1.55,"c":1.55,"v":19134},{"d":"1985-12-13","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":9277},{"d":"1985-12-16","o":1.51,"h":1.6,"l":1.51,"c":1.55,"v":16815},{"d":"1985-12-17","o":1.55,"h":1.6,"l":1.51,"c":1.51,"v":23773},{"d":"1985-12-18","o":1.51,"h":1.55,"l":1.51,"c":1.55,"v":5218},{"d":"1985-12-19","o":1.55,"h":1.55,"l":1.51,"c":1.55,"v":84075},{"d":"1985-12-20","o":1.55,"h":1.6,"l":1.51,"c":1.6,"v":22613},{"d":"1985-12-23","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1985-12-24","o":1.6,"h":1.6,"l":1.51,"c":1.6,"v":2319},{"d":"1985-12-26","o":1.6,"h":1.6,"l":1.55,"c":1.55,"v":6958},{"d":"1985-12-27","o":1.55,"h":1.6,"l":1.55,"c":1.55,"v":6378},{"d":"1985-12-30","o":1.55,"h":1.6,"l":1.51,"c":1.6,"v":3479},{"d":"1985-12-31","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":9857},{"d":"1986-01-02","o":1.6,"h":1.6,"l":1.51,"c":1.51,"v":11017},{"d":"1986-01-03","o":1.55,"h":1.6,"l":1.55,"c":1.6,"v":42328},{"d":"1986-01-06","o":1.6,"h":1.64,"l":1.55,"c":1.57,"v":48706},{"d":"1986-01-07","o":1.57,"h":1.81,"l":1.57,"c":1.81,"v":27252},{"d":"1986-01-08","o":1.81,"h":1.83,"l":1.72,"c":1.72,"v":6378},{"d":"1986-01-09","o":1.72,"h":1.81,"l":1.72,"c":1.72,"v":8118},{"d":"1986-01-10","o":1.72,"h":1.81,"l":1.68,"c":1.77,"v":10437},{"d":"1986-01-13","o":1.77,"h":1.85,"l":1.72,"c":1.77,"v":18555},{"d":"1986-01-14","o":1.81,"h":1.85,"l":1.81,"c":1.85,"v":9277},{"d":"1986-01-15","o":1.85,"h":1.9,"l":1.81,"c":1.83,"v":23773},{"d":"1986-01-16","o":1.83,"h":1.94,"l":1.81,"c":1.81,"v":4639},{"d":"1986-01-17","o":1.83,"h":1.9,"l":1.83,"c":1.83,"v":13916},{"d":"1986-01-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":6378},{"d":"1986-01-21","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":10437},{"d":"1986-01-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":4639},{"d":"1986-01-23","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":26672},{"d":"1986-01-24","o":1.83,"h":1.9,"l":1.83,"c":1.9,"v":19714},{"d":"1986-01-27","o":1.9,"h":1.98,"l":1.83,"c":1.98,"v":15655},{"d":"1986-01-28","o":1.98,"h":1.98,"l":1.83,"c":1.83,"v":30151},{"d":"1986-01-29","o":1.83,"h":1.9,"l":1.83,"c":1.85,"v":25513},{"d":"1986-01-30","o":1.85,"h":1.88,"l":1.83,"c":1.85,"v":8118},{"d":"1986-01-31","o":1.85,"h":1.88,"l":1.83,"c":1.88,"v":5218},{"d":"1986-02-03","o":1.88,"h":1.88,"l":1.83,"c":1.88,"v":2899},{"d":"1986-02-04","o":1.88,"h":1.88,"l":1.83,"c":1.88,"v":7538},{"d":"1986-02-05","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":49286},{"d":"1986-02-06","o":1.85,"h":1.85,"l":1.77,"c":1.77,"v":18555},{"d":"1986-02-07","o":1.77,"h":1.85,"l":1.72,"c":1.72,"v":13336},{"d":"1986-02-10","o":1.72,"h":1.85,"l":1.72,"c":1.85,"v":13336},{"d":"1986-02-11","o":1.85,"h":1.85,"l":1.72,"c":1.85,"v":2319},{"d":"1986-02-12","o":1.85,"h":1.85,"l":1.72,"c":1.72,"v":8697},{"d":"1986-02-13","o":1.72,"h":1.77,"l":1.68,"c":1.77,"v":9857},{"d":"1986-02-14","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":3479},{"d":"1986-02-18","o":1.77,"h":1.77,"l":1.64,"c":1.64,"v":13916},{"d":"1986-02-19","o":1.68,"h":1.72,"l":1.68,"c":1.72,"v":14496},{"d":"1986-02-20","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":580},{"d":"1986-02-21","o":1.72,"h":1.72,"l":1.68,"c":1.7,"v":27832},{"d":"1986-02-24","o":1.68,"h":1.68,"l":1.51,"c":1.64,"v":57983},{"d":"1986-02-25","o":1.6,"h":1.6,"l":1.51,"c":1.6,"v":14496},{"d":"1986-02-26","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":2899},{"d":"1986-02-27","o":1.6,"h":1.6,"l":1.51,"c":1.6,"v":73059},{"d":"1986-02-28","o":1.6,"h":1.6,"l":1.51,"c":1.51,"v":16815},{"d":"1986-03-03","o":1.51,"h":1.6,"l":1.51,"c":1.51,"v":26672},{"d":"1986-03-04","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":580},{"d":"1986-03-05","o":1.51,"h":1.6,"l":1.51,"c":1.6,"v":10437},{"d":"1986-03-06","o":1.6,"h":1.6,"l":1.55,"c":1.55,"v":22034},{"d":"1986-03-07","o":1.57,"h":1.64,"l":1.57,"c":1.64,"v":6378},{"d":"1986-03-10","o":1.64,"h":1.72,"l":1.6,"c":1.62,"v":19714},{"d":"1986-03-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1986-03-12","o":1.62,"h":1.72,"l":1.6,"c":1.72,"v":23193},{"d":"1986-03-13","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":6958},{"d":"1986-03-14","o":1.72,"h":1.72,"l":1.64,"c":1.72,"v":9277},{"d":"1986-03-17","o":1.72,"h":1.81,"l":1.72,"c":1.72,"v":12756},{"d":"1986-03-18","o":1.75,"h":1.85,"l":1.75,"c":1.85,"v":27832},{"d":"1986-03-19","o":1.85,"h":1.9,"l":1.81,"c":1.81,"v":9277},{"d":"1986-03-20","o":1.81,"h":1.9,"l":1.77,"c":1.77,"v":11017},{"d":"1986-03-21","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":7538},{"d":"1986-03-24","o":1.72,"h":1.72,"l":1.68,"c":1.72,"v":2319},{"d":"1986-03-25","o":1.72,"h":1.72,"l":1.64,"c":1.72,"v":11017},{"d":"1986-03-26","o":1.72,"h":1.77,"l":1.72,"c":1.72,"v":4059},{"d":"1986-03-27","o":1.72,"h":1.77,"l":1.64,"c":1.77,"v":18555},{"d":"1986-03-31","o":1.77,"h":1.77,"l":1.64,"c":1.77,"v":18555},{"d":"1986-04-01","o":1.77,"h":1.83,"l":1.77,"c":1.77,"v":12756},{"d":"1986-04-02","o":1.77,"h":1.9,"l":1.77,"c":1.77,"v":6378},{"d":"1986-04-03","o":1.77,"h":1.9,"l":1.77,"c":1.77,"v":4059},{"d":"1986-04-04","o":1.77,"h":1.85,"l":1.77,"c":1.85,"v":13336},{"d":"1986-04-07","o":1.85,"h":1.9,"l":1.77,"c":1.77,"v":1739},{"d":"1986-04-08","o":1.77,"h":1.9,"l":1.77,"c":1.77,"v":2319},{"d":"1986-04-09","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1986-04-10","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":12756},{"d":"1986-04-11","o":1.77,"h":1.85,"l":1.77,"c":1.81,"v":33630},{"d":"1986-04-14","o":1.81,"h":1.83,"l":1.77,"c":1.83,"v":14496},{"d":"1986-04-15","o":1.83,"h":1.83,"l":1.77,"c":1.83,"v":8697},{"d":"1986-04-16","o":1.79,"h":1.79,"l":1.77,"c":1.77,"v":13916},{"d":"1986-04-17","o":1.77,"h":1.83,"l":1.77,"c":1.77,"v":10437},{"d":"1986-04-18","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":580},{"d":"1986-04-21","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3479},{"d":"1986-04-22","o":1.83,"h":1.83,"l":1.77,"c":1.81,"v":8118},{"d":"1986-04-23","o":1.81,"h":1.83,"l":1.77,"c":1.83,"v":12176},{"d":"1986-04-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1739},{"d":"1986-04-25","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1160},{"d":"1986-04-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4059},{"d":"1986-04-29","o":1.83,"h":1.83,"l":1.77,"c":1.81,"v":19714},{"d":"1986-04-30","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":8118},{"d":"1986-05-01","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1986-05-02","o":1.94,"h":2.11,"l":1.9,"c":2.07,"v":52765},{"d":"1986-05-05","o":2.07,"h":2.16,"l":2.07,"c":2.07,"v":35370},{"d":"1986-05-06","o":2.07,"h":2.16,"l":2.07,"c":2.07,"v":19134},{"d":"1986-05-07","o":2.07,"h":2.16,"l":2.07,"c":2.07,"v":11597},{"d":"1986-05-08","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1986-05-09","o":2.07,"h":2.11,"l":1.98,"c":2.07,"v":36529},{"d":"1986-05-12","o":2.11,"h":2.16,"l":2.11,"c":2.11,"v":1160},{"d":"1986-05-13","o":2.11,"h":2.2,"l":2.07,"c":2.11,"v":24353},{"d":"1986-05-14","o":2.16,"h":2.2,"l":2.16,"c":2.2,"v":8697},{"d":"1986-05-15","o":2.2,"h":2.2,"l":2.16,"c":2.2,"v":28412},{"d":"1986-05-16","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":3479},{"d":"1986-05-19","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":8697},{"d":"1986-05-20","o":2.09,"h":2.09,"l":2.07,"c":2.09,"v":28412},{"d":"1986-05-21","o":2.09,"h":2.16,"l":2.09,"c":2.09,"v":1739},{"d":"1986-05-22","o":2.09,"h":2.09,"l":2.07,"c":2.09,"v":17975},{"d":"1986-05-23","o":2.09,"h":2.11,"l":2.03,"c":2.05,"v":54504},{"d":"1986-05-27","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1986-05-28","o":2.21,"h":2.21,"l":2.05,"c":2.21,"v":12988},{"d":"1986-05-29","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1986-05-30","o":2.21,"h":2.21,"l":2.05,"c":2.21,"v":6030},{"d":"1986-06-02","o":2.21,"h":2.21,"l":2.05,"c":2.21,"v":1392},{"d":"1986-06-03","o":2.21,"h":2.21,"l":2.05,"c":2.05,"v":6494},{"d":"1986-06-04","o":2.05,"h":2.21,"l":2.05,"c":2.05,"v":20874},{"d":"1986-06-05","o":2.05,"h":2.16,"l":1.94,"c":2.05,"v":26440},{"d":"1986-06-06","o":2.05,"h":2.05,"l":1.97,"c":2.05,"v":1855},{"d":"1986-06-09","o":2.05,"h":2.05,"l":1.94,"c":2.05,"v":6030},{"d":"1986-06-10","o":2.05,"h":2.1,"l":1.94,"c":2.1,"v":3247},{"d":"1986-06-11","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":464},{"d":"1986-06-12","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":464},{"d":"1986-06-13","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2319},{"d":"1986-06-16","o":2.05,"h":2.05,"l":1.94,"c":2.05,"v":15308},{"d":"1986-06-17","o":2.05,"h":2.05,"l":1.94,"c":1.94,"v":1855},{"d":"1986-06-18","o":1.94,"h":2.05,"l":1.94,"c":1.99,"v":6494},{"d":"1986-06-19","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":928},{"d":"1986-06-20","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":8813},{"d":"1986-06-23","o":2.1,"h":2.1,"l":1.94,"c":2.1,"v":12524},{"d":"1986-06-24","o":2.07,"h":2.07,"l":1.94,"c":1.94,"v":3247},{"d":"1986-06-25","o":1.94,"h":2.1,"l":1.94,"c":1.94,"v":8350},{"d":"1986-06-26","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":16699},{"d":"1986-06-27","o":2.05,"h":2.1,"l":1.99,"c":2.1,"v":3247},{"d":"1986-06-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":3247},{"d":"1986-07-01","o":2.1,"h":2.1,"l":1.99,"c":1.99,"v":22265},{"d":"1986-07-02","o":1.99,"h":2.1,"l":1.99,"c":2.1,"v":2783},{"d":"1986-07-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1392},{"d":"1986-07-07","o":2.02,"h":2.02,"l":1.99,"c":1.99,"v":12988},{"d":"1986-07-08","o":1.97,"h":1.97,"l":1.94,"c":1.97,"v":8813},{"d":"1986-07-09","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":2319},{"d":"1986-07-10","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1986-07-11","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1986-07-14","o":1.94,"h":1.99,"l":1.86,"c":1.94,"v":46386},{"d":"1986-07-15","o":1.89,"h":1.89,"l":1.72,"c":1.72,"v":6494},{"d":"1986-07-16","o":1.78,"h":1.89,"l":1.78,"c":1.78,"v":2319},{"d":"1986-07-17","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":928},{"d":"1986-07-18","o":1.89,"h":1.94,"l":1.81,"c":1.83,"v":19482},{"d":"1986-07-21","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":464},{"d":"1986-07-22","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":4639},{"d":"1986-07-23","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2783},{"d":"1986-07-24","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":2783},{"d":"1986-07-25","o":1.89,"h":2.05,"l":1.89,"c":2.05,"v":3247},{"d":"1986-07-28","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1392},{"d":"1986-07-29","o":2.05,"h":2.05,"l":1.89,"c":1.89,"v":2319},{"d":"1986-07-30","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1392},{"d":"1986-07-31","o":2.05,"h":2.05,"l":1.99,"c":1.99,"v":6494},{"d":"1986-08-01","o":2.02,"h":2.1,"l":2.02,"c":2.1,"v":3711},{"d":"1986-08-04","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2783},{"d":"1986-08-05","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1986-08-06","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":464},{"d":"1986-08-07","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2319},{"d":"1986-08-08","o":1.94,"h":1.94,"l":1.89,"c":1.89,"v":3247},{"d":"1986-08-11","o":1.89,"h":1.99,"l":1.89,"c":1.89,"v":2319},{"d":"1986-08-12","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":6958},{"d":"1986-08-13","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1986-08-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":464},{"d":"1986-08-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-08-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-08-19","o":1.83,"h":1.99,"l":1.83,"c":1.99,"v":8813},{"d":"1986-08-20","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":1855},{"d":"1986-08-21","o":1.99,"h":1.99,"l":1.86,"c":1.89,"v":4639},{"d":"1986-08-22","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":12060},{"d":"1986-08-25","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":1855},{"d":"1986-08-26","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":3247},{"d":"1986-08-27","o":1.99,"h":1.99,"l":1.89,"c":1.94,"v":6494},{"d":"1986-08-28","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1986-08-29","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":928},{"d":"1986-09-02","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":928},{"d":"1986-09-03","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":4175},{"d":"1986-09-04","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1986-09-05","o":1.89,"h":1.99,"l":1.89,"c":1.99,"v":3711},{"d":"1986-09-08","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":2319},{"d":"1986-09-09","o":1.89,"h":1.99,"l":1.89,"c":1.89,"v":3247},{"d":"1986-09-10","o":1.89,"h":2.05,"l":1.89,"c":1.89,"v":12060},{"d":"1986-09-11","o":1.89,"h":2.05,"l":1.89,"c":2.05,"v":18555},{"d":"1986-09-12","o":2.05,"h":2.05,"l":1.89,"c":1.99,"v":11597},{"d":"1986-09-15","o":1.99,"h":1.99,"l":1.89,"c":1.99,"v":5103},{"d":"1986-09-16","o":1.99,"h":1.99,"l":1.89,"c":1.89,"v":3247},{"d":"1986-09-17","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":2783},{"d":"1986-09-18","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":464},{"d":"1986-09-19","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":928},{"d":"1986-09-22","o":1.99,"h":1.99,"l":1.89,"c":1.99,"v":9741},{"d":"1986-09-23","o":1.99,"h":1.99,"l":1.89,"c":1.94,"v":31079},{"d":"1986-09-24","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1392},{"d":"1986-09-25","o":1.94,"h":1.94,"l":1.83,"c":1.94,"v":6494},{"d":"1986-09-26","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":464},{"d":"1986-09-29","o":1.94,"h":1.94,"l":1.83,"c":1.94,"v":13452},{"d":"1986-09-30","o":1.94,"h":1.94,"l":1.83,"c":1.94,"v":2783},{"d":"1986-10-01","o":1.94,"h":1.94,"l":1.83,"c":1.83,"v":6958},{"d":"1986-10-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-10-03","o":1.83,"h":1.99,"l":1.83,"c":1.99,"v":2319},{"d":"1986-10-06","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1986-10-07","o":1.99,"h":1.99,"l":1.83,"c":1.83,"v":1392},{"d":"1986-10-08","o":1.83,"h":1.99,"l":1.83,"c":1.99,"v":8350},{"d":"1986-10-09","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1392},{"d":"1986-10-10","o":1.94,"h":1.99,"l":1.83,"c":1.89,"v":5566},{"d":"1986-10-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":464},{"d":"1986-10-14","o":1.83,"h":1.94,"l":1.83,"c":1.83,"v":18555},{"d":"1986-10-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":9277},{"d":"1986-10-16","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-10-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-10-20","o":1.83,"h":1.89,"l":1.83,"c":1.89,"v":8350},{"d":"1986-10-21","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1986-10-22","o":1.89,"h":1.99,"l":1.89,"c":1.89,"v":3247},{"d":"1986-10-23","o":1.89,"h":1.94,"l":1.83,"c":1.86,"v":19482},{"d":"1986-10-24","o":1.86,"h":1.94,"l":1.83,"c":1.94,"v":3711},{"d":"1986-10-27","o":1.94,"h":1.99,"l":1.94,"c":1.99,"v":4639},{"d":"1986-10-28","o":1.99,"h":1.99,"l":1.83,"c":1.99,"v":6030},{"d":"1986-10-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1855},{"d":"1986-10-30","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":1855},{"d":"1986-10-31","o":1.91,"h":1.91,"l":1.83,"c":1.91,"v":12060},{"d":"1986-11-03","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":928},{"d":"1986-11-04","o":1.99,"h":1.99,"l":1.89,"c":1.91,"v":9741},{"d":"1986-11-05","o":1.91,"h":1.94,"l":1.83,"c":1.94,"v":4175},{"d":"1986-11-06","o":1.94,"h":1.94,"l":1.83,"c":1.83,"v":2783},{"d":"1986-11-07","o":1.83,"h":1.94,"l":1.83,"c":1.89,"v":16235},{"d":"1986-11-10","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":928},{"d":"1986-11-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-11-12","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":464},{"d":"1986-11-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1986-11-14","o":1.94,"h":1.94,"l":1.83,"c":1.83,"v":1392},{"d":"1986-11-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3711},{"d":"1986-11-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1392},{"d":"1986-11-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-11-20","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":4639},{"d":"1986-11-21","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1986-11-24","o":1.83,"h":1.83,"l":1.78,"c":1.83,"v":8813},{"d":"1986-11-25","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":928},{"d":"1986-11-26","o":1.81,"h":1.89,"l":1.72,"c":1.89,"v":5103},{"d":"1986-11-28","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1986-12-01","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":1392},{"d":"1986-12-02","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1986-12-03","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":928},{"d":"1986-12-04","o":1.83,"h":1.94,"l":1.83,"c":1.83,"v":19946},{"d":"1986-12-05","o":1.83,"h":1.94,"l":1.83,"c":1.83,"v":1855},{"d":"1986-12-08","o":1.83,"h":1.94,"l":1.78,"c":1.78,"v":6958},{"d":"1986-12-09","o":1.78,"h":1.94,"l":1.78,"c":1.94,"v":1392},{"d":"1986-12-10","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":1392},{"d":"1986-12-11","o":1.83,"h":1.83,"l":1.78,"c":1.83,"v":20874},{"d":"1986-12-12","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1392},{"d":"1986-12-15","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1986-12-16","o":1.94,"h":1.94,"l":1.78,"c":1.81,"v":51489},{"d":"1986-12-17","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1986-12-18","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1986-12-19","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":1392},{"d":"1986-12-22","o":1.78,"h":1.94,"l":1.78,"c":1.78,"v":1392},{"d":"1986-12-23","o":1.78,"h":1.89,"l":1.78,"c":1.78,"v":15308},{"d":"1986-12-24","o":1.78,"h":1.89,"l":1.72,"c":1.78,"v":17627},{"d":"1986-12-26","o":1.78,"h":1.83,"l":1.72,"c":1.83,"v":12060},{"d":"1986-12-29","o":1.83,"h":1.89,"l":1.83,"c":1.83,"v":2783},{"d":"1986-12-30","o":1.83,"h":1.83,"l":1.67,"c":1.72,"v":32470},{"d":"1986-12-31","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":12060},{"d":"1987-01-02","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":1392},{"d":"1987-01-05","o":1.78,"h":1.89,"l":1.72,"c":1.72,"v":1392},{"d":"1987-01-06","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"1987-01-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":2783},{"d":"1987-01-08","o":1.83,"h":2.05,"l":1.83,"c":1.94,"v":23657},{"d":"1987-01-09","o":1.94,"h":2.05,"l":1.89,"c":1.94,"v":6494},{"d":"1987-01-12","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":3247},{"d":"1987-01-13","o":1.94,"h":2.05,"l":1.89,"c":2.05,"v":5566},{"d":"1987-01-14","o":1.99,"h":1.99,"l":1.89,"c":1.89,"v":6494},{"d":"1987-01-15","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1392},{"d":"1987-01-16","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":928},{"d":"1987-01-19","o":2.05,"h":2.05,"l":1.89,"c":2.05,"v":3711},{"d":"1987-01-20","o":2.05,"h":2.1,"l":1.94,"c":2.1,"v":4639},{"d":"1987-01-21","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1987-01-22","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1987-01-23","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1392},{"d":"1987-01-26","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":4639},{"d":"1987-01-27","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2319},{"d":"1987-01-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":464},{"d":"1987-01-29","o":2.1,"h":2.1,"l":1.94,"c":1.94,"v":928},{"d":"1987-01-30","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":4639},{"d":"1987-02-02","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1987-02-03","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1987-02-04","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1987-02-05","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":928},{"d":"1987-02-06","o":2.1,"h":2.1,"l":1.94,"c":2.1,"v":2319},{"d":"1987-02-09","o":2.1,"h":2.1,"l":1.94,"c":2.1,"v":13452},{"d":"1987-02-10","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":3247},{"d":"1987-02-11","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1987-02-12","o":1.94,"h":2.1,"l":1.94,"c":2.05,"v":8813},{"d":"1987-02-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":928},{"d":"1987-02-17","o":1.94,"h":2.05,"l":1.94,"c":2.05,"v":6494},{"d":"1987-02-18","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1392},{"d":"1987-02-19","o":2.05,"h":2.05,"l":1.94,"c":1.97,"v":11133},{"d":"1987-02-20","o":1.99,"h":2.1,"l":1.99,"c":2.1,"v":61230},{"d":"1987-02-23","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2783},{"d":"1987-02-24","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-02-25","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":1392},{"d":"1987-02-26","o":1.99,"h":2.1,"l":1.99,"c":2.05,"v":6494},{"d":"1987-02-27","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-03-02","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-03-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-03-04","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-03-05","o":2.05,"h":2.16,"l":2.05,"c":2.05,"v":4639},{"d":"1987-03-06","o":2.05,"h":2.05,"l":1.99,"c":2.05,"v":928},{"d":"1987-03-09","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":4175},{"d":"1987-03-10","o":1.99,"h":2.05,"l":1.99,"c":1.99,"v":4639},{"d":"1987-03-11","o":2.07,"h":2.16,"l":2.07,"c":2.16,"v":15308},{"d":"1987-03-12","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1987-03-13","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1987-03-16","o":2.16,"h":2.16,"l":1.99,"c":2.16,"v":5103},{"d":"1987-03-17","o":2.05,"h":2.05,"l":1.99,"c":2.05,"v":4175},{"d":"1987-03-18","o":2.05,"h":2.1,"l":1.99,"c":2.1,"v":14380},{"d":"1987-03-19","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2319},{"d":"1987-03-20","o":2.1,"h":2.16,"l":2.02,"c":2.02,"v":12060},{"d":"1987-03-23","o":2.02,"h":2.16,"l":1.99,"c":2.05,"v":8813},{"d":"1987-03-24","o":2.1,"h":2.16,"l":2.1,"c":2.16,"v":12060},{"d":"1987-03-25","o":2.16,"h":2.21,"l":2.05,"c":2.1,"v":22265},{"d":"1987-03-26","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-03-27","o":2.1,"h":2.21,"l":2.05,"c":2.05,"v":7422},{"d":"1987-03-30","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-03-31","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":928},{"d":"1987-04-01","o":2.16,"h":2.16,"l":2.05,"c":2.07,"v":11597},{"d":"1987-04-02","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":464},{"d":"1987-04-03","o":2.05,"h":2.16,"l":2.05,"c":2.05,"v":4639},{"d":"1987-04-06","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":4639},{"d":"1987-04-07","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-04-08","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-04-09","o":2.05,"h":2.05,"l":1.99,"c":2.05,"v":928},{"d":"1987-04-10","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":1855},{"d":"1987-04-13","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1987-04-14","o":2.1,"h":2.1,"l":1.99,"c":2.05,"v":5103},{"d":"1987-04-15","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1987-04-16","o":2.05,"h":2.16,"l":1.99,"c":1.99,"v":5566},{"d":"1987-04-20","o":1.99,"h":2.16,"l":1.99,"c":2.16,"v":2783},{"d":"1987-04-21","o":2.16,"h":2.16,"l":1.99,"c":1.99,"v":3247},{"d":"1987-04-22","o":1.99,"h":2.1,"l":1.97,"c":2.1,"v":12524},{"d":"1987-04-23","o":2.05,"h":2.05,"l":1.89,"c":2.05,"v":1855},{"d":"1987-04-24","o":2.05,"h":2.1,"l":1.94,"c":1.99,"v":31079},{"d":"1987-04-27","o":1.99,"h":2.1,"l":1.94,"c":2.07,"v":32470},{"d":"1987-04-28","o":2.07,"h":2.16,"l":2.05,"c":2.05,"v":43139},{"d":"1987-04-29","o":2.05,"h":2.1,"l":1.99,"c":2.05,"v":31079},{"d":"1987-04-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":4175},{"d":"1987-05-01","o":2.1,"h":2.1,"l":1.99,"c":1.99,"v":5566},{"d":"1987-05-04","o":1.99,"h":2.05,"l":1.94,"c":2.05,"v":3247},{"d":"1987-05-05","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":6958},{"d":"1987-05-06","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1987-05-07","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":464},{"d":"1987-05-08","o":1.89,"h":2.05,"l":1.89,"c":2.05,"v":1392},{"d":"1987-05-11","o":1.94,"h":1.94,"l":1.89,"c":1.94,"v":3711},{"d":"1987-05-12","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":2319},{"d":"1987-05-13","o":1.94,"h":1.94,"l":1.83,"c":1.94,"v":4639},{"d":"1987-05-14","o":1.94,"h":1.94,"l":1.83,"c":1.94,"v":12060},{"d":"1987-05-15","o":1.89,"h":1.89,"l":1.78,"c":1.83,"v":13452},{"d":"1987-05-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1987-05-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1987-05-20","o":1.83,"h":1.89,"l":1.78,"c":1.89,"v":4639},{"d":"1987-05-21","o":1.89,"h":1.89,"l":1.78,"c":1.78,"v":3711},{"d":"1987-05-22","o":1.83,"h":1.89,"l":1.83,"c":1.83,"v":1855},{"d":"1987-05-26","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1987-05-27","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1987-05-28","o":1.89,"h":1.89,"l":1.75,"c":1.82,"v":2598},{"d":"1987-05-29","o":1.82,"h":2.02,"l":1.75,"c":2.02,"v":2969},{"d":"1987-06-01","o":2.02,"h":2.02,"l":1.95,"c":1.95,"v":1855},{"d":"1987-06-02","o":1.95,"h":2.02,"l":1.82,"c":2.02,"v":1484},{"d":"1987-06-03","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":371},{"d":"1987-06-04","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-06-05","o":2.02,"h":2.02,"l":1.89,"c":1.89,"v":11504},{"d":"1987-06-08","o":1.89,"h":2.02,"l":1.89,"c":1.89,"v":13730},{"d":"1987-06-09","o":1.89,"h":1.95,"l":1.82,"c":1.95,"v":5195},{"d":"1987-06-10","o":1.95,"h":2.02,"l":1.95,"c":1.95,"v":6680},{"d":"1987-06-11","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":742},{"d":"1987-06-12","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-06-15","o":2.02,"h":2.02,"l":1.89,"c":1.89,"v":20039},{"d":"1987-06-16","o":1.89,"h":2.02,"l":1.82,"c":1.82,"v":4824},{"d":"1987-06-17","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":742},{"d":"1987-06-18","o":1.89,"h":2.02,"l":1.89,"c":1.89,"v":7051},{"d":"1987-06-19","o":1.89,"h":2.02,"l":1.82,"c":1.99,"v":2227},{"d":"1987-06-22","o":1.99,"h":2.02,"l":1.82,"c":1.82,"v":2227},{"d":"1987-06-23","o":1.82,"h":2.02,"l":1.82,"c":1.95,"v":2969},{"d":"1987-06-24","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-06-25","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-06-26","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-06-29","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-06-30","o":1.95,"h":1.95,"l":1.82,"c":1.95,"v":22637},{"d":"1987-07-01","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-07-02","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-07-06","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":742},{"d":"1987-07-07","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-07-08","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-07-09","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":1113},{"d":"1987-07-10","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-07-13","o":1.95,"h":1.95,"l":1.82,"c":1.95,"v":2227},{"d":"1987-07-14","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":371},{"d":"1987-07-15","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-07-16","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":742},{"d":"1987-07-17","o":1.82,"h":2.02,"l":1.82,"c":2.02,"v":3711},{"d":"1987-07-20","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-07-21","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"1987-07-22","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":371},{"d":"1987-07-23","o":1.82,"h":1.89,"l":1.82,"c":1.89,"v":1113},{"d":"1987-07-24","o":1.89,"h":2.02,"l":1.82,"c":1.82,"v":5566},{"d":"1987-07-27","o":1.82,"h":1.95,"l":1.82,"c":1.95,"v":5195},{"d":"1987-07-28","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":371},{"d":"1987-07-29","o":1.82,"h":1.95,"l":1.82,"c":1.82,"v":1855},{"d":"1987-07-30","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":371},{"d":"1987-07-31","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":742},{"d":"1987-08-03","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":742},{"d":"1987-08-04","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":742},{"d":"1987-08-05","o":1.89,"h":1.95,"l":1.89,"c":1.89,"v":7422},{"d":"1987-08-06","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1987-08-07","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1987-08-10","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1987-08-11","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1987-08-12","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1987-08-13","o":1.89,"h":1.95,"l":1.82,"c":1.82,"v":13359},{"d":"1987-08-14","o":1.82,"h":1.95,"l":1.82,"c":1.82,"v":742},{"d":"1987-08-17","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1987-08-18","o":1.82,"h":1.95,"l":1.82,"c":1.95,"v":7422},{"d":"1987-08-19","o":1.95,"h":2.02,"l":1.82,"c":1.82,"v":16699},{"d":"1987-08-20","o":1.82,"h":1.89,"l":1.82,"c":1.85,"v":10391},{"d":"1987-08-21","o":1.85,"h":1.89,"l":1.62,"c":1.62,"v":33398},{"d":"1987-08-24","o":1.62,"h":1.82,"l":1.62,"c":1.62,"v":11875},{"d":"1987-08-25","o":1.62,"h":1.62,"l":1.48,"c":1.48,"v":35996},{"d":"1987-08-26","o":1.48,"h":1.48,"l":1.28,"c":1.41,"v":10019},{"d":"1987-08-27","o":1.41,"h":1.41,"l":1.28,"c":1.41,"v":14473},{"d":"1987-08-28","o":1.41,"h":1.41,"l":1.28,"c":1.35,"v":15957},{"d":"1987-08-31","o":1.35,"h":1.35,"l":1.18,"c":1.28,"v":55664},{"d":"1987-09-01","o":1.28,"h":1.28,"l":1.21,"c":1.25,"v":33769},{"d":"1987-09-02","o":1.25,"h":1.28,"l":1.08,"c":1.28,"v":17070},{"d":"1987-09-03","o":1.28,"h":1.35,"l":1.15,"c":1.35,"v":75703},{"d":"1987-09-04","o":1.35,"h":1.48,"l":1.35,"c":1.48,"v":53808},{"d":"1987-09-08","o":1.48,"h":1.48,"l":1.41,"c":1.48,"v":10762},{"d":"1987-09-09","o":1.48,"h":1.55,"l":1.35,"c":1.35,"v":3340},{"d":"1987-09-10","o":1.52,"h":1.55,"l":1.52,"c":1.52,"v":1484},{"d":"1987-09-11","o":1.52,"h":1.62,"l":1.35,"c":1.62,"v":5566},{"d":"1987-09-14","o":1.62,"h":1.68,"l":1.58,"c":1.58,"v":2227},{"d":"1987-09-15","o":1.58,"h":1.62,"l":1.55,"c":1.62,"v":5937},{"d":"1987-09-16","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":3711},{"d":"1987-09-17","o":1.68,"h":1.75,"l":1.55,"c":1.75,"v":14473},{"d":"1987-09-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1987-09-21","o":1.65,"h":1.65,"l":1.55,"c":1.55,"v":5195},{"d":"1987-09-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":742},{"d":"1987-09-23","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1484},{"d":"1987-09-24","o":1.55,"h":1.62,"l":1.55,"c":1.58,"v":8164},{"d":"1987-09-25","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1987-09-28","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":371},{"d":"1987-09-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":742},{"d":"1987-09-30","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1987-10-01","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":742},{"d":"1987-10-02","o":1.48,"h":1.68,"l":1.48,"c":1.68,"v":742},{"d":"1987-10-05","o":1.55,"h":1.55,"l":1.48,"c":1.55,"v":3711},{"d":"1987-10-06","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":371},{"d":"1987-10-07","o":1.68,"h":1.68,"l":1.48,"c":1.48,"v":1484},{"d":"1987-10-08","o":1.48,"h":1.62,"l":1.41,"c":1.62,"v":3340},{"d":"1987-10-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":371},{"d":"1987-10-12","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":742},{"d":"1987-10-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":371},{"d":"1987-10-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1484},{"d":"1987-10-15","o":1.48,"h":1.48,"l":1.41,"c":1.48,"v":3340},{"d":"1987-10-16","o":1.48,"h":1.55,"l":1.35,"c":1.35,"v":4453},{"d":"1987-10-19","o":1.35,"h":1.48,"l":1.28,"c":1.35,"v":13730},{"d":"1987-10-20","o":1.35,"h":1.55,"l":1.35,"c":1.55,"v":10391},{"d":"1987-10-21","o":1.48,"h":1.48,"l":1.41,"c":1.48,"v":10762},{"d":"1987-10-22","o":1.48,"h":1.55,"l":1.28,"c":1.48,"v":22265},{"d":"1987-10-23","o":1.41,"h":1.41,"l":1.21,"c":1.21,"v":17441},{"d":"1987-10-26","o":1.21,"h":1.41,"l":1.21,"c":1.35,"v":13730},{"d":"1987-10-27","o":1.35,"h":1.35,"l":1.15,"c":1.35,"v":8906},{"d":"1987-10-28","o":1.21,"h":1.21,"l":0.88,"c":0.88,"v":27461},{"d":"1987-10-29","o":0.88,"h":1.08,"l":0.88,"c":1.01,"v":52324},{"d":"1987-10-30","o":1.01,"h":1.21,"l":1.01,"c":1.21,"v":18926},{"d":"1987-11-02","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":3711},{"d":"1987-11-03","o":1.21,"h":1.35,"l":1.15,"c":1.35,"v":5937},{"d":"1987-11-04","o":1.35,"h":1.41,"l":1.25,"c":1.41,"v":6680},{"d":"1987-11-05","o":1.41,"h":1.41,"l":1.21,"c":1.41,"v":1484},{"d":"1987-11-06","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":371},{"d":"1987-11-09","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"1987-11-10","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1113},{"d":"1987-11-11","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":3711},{"d":"1987-11-12","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"1987-11-13","o":1.41,"h":1.41,"l":1.28,"c":1.41,"v":15215},{"d":"1987-11-16","o":1.41,"h":1.55,"l":1.35,"c":1.55,"v":21152},{"d":"1987-11-17","o":1.55,"h":1.55,"l":1.35,"c":1.35,"v":17441},{"d":"1987-11-18","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":5937},{"d":"1987-11-19","o":1.35,"h":1.55,"l":1.28,"c":1.41,"v":12246},{"d":"1987-11-20","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":2227},{"d":"1987-11-23","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1855},{"d":"1987-11-24","o":1.38,"h":1.41,"l":1.28,"c":1.41,"v":2598},{"d":"1987-11-25","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"1987-11-27","o":1.41,"h":1.41,"l":1.21,"c":1.41,"v":8164},{"d":"1987-11-30","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"1987-12-01","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":2969},{"d":"1987-12-02","o":1.28,"h":1.28,"l":1.21,"c":1.28,"v":7051},{"d":"1987-12-03","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":371},{"d":"1987-12-04","o":1.21,"h":1.35,"l":1.21,"c":1.35,"v":2227},{"d":"1987-12-07","o":1.35,"h":1.35,"l":1.15,"c":1.21,"v":14101},{"d":"1987-12-08","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":742},{"d":"1987-12-09","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":371},{"d":"1987-12-10","o":1.21,"h":1.21,"l":1.15,"c":1.15,"v":1855},{"d":"1987-12-11","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":5566},{"d":"1987-12-14","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1987-12-15","o":1.18,"h":1.18,"l":1.08,"c":1.08,"v":8535},{"d":"1987-12-16","o":1.08,"h":1.21,"l":1.08,"c":1.08,"v":12988},{"d":"1987-12-17","o":1.08,"h":1.28,"l":1.08,"c":1.15,"v":9277},{"d":"1987-12-18","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1987-12-21","o":1.15,"h":1.21,"l":1.08,"c":1.21,"v":10391},{"d":"1987-12-22","o":1.15,"h":1.15,"l":1.08,"c":1.15,"v":8535},{"d":"1987-12-23","o":1.15,"h":1.28,"l":1.08,"c":1.28,"v":4082},{"d":"1987-12-24","o":1.28,"h":1.28,"l":1.08,"c":1.28,"v":15215},{"d":"1987-12-28","o":1.21,"h":1.21,"l":1.01,"c":1.08,"v":10019},{"d":"1987-12-29","o":1.08,"h":1.15,"l":1.01,"c":1.01,"v":13359},{"d":"1987-12-30","o":1.01,"h":1.15,"l":1.01,"c":1.15,"v":3711},{"d":"1987-12-31","o":1.15,"h":1.15,"l":1.01,"c":1.08,"v":7051},{"d":"1988-01-04","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":742},{"d":"1988-01-05","o":1.15,"h":1.21,"l":1.08,"c":1.21,"v":3340},{"d":"1988-01-06","o":1.21,"h":1.21,"l":1.08,"c":1.08,"v":2598},{"d":"1988-01-07","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-01-08","o":1.08,"h":1.28,"l":1.08,"c":1.08,"v":3711},{"d":"1988-01-11","o":1.08,"h":1.08,"l":1.01,"c":1.08,"v":1113},{"d":"1988-01-12","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-01-13","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-01-14","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":371},{"d":"1988-01-15","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-01-18","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-01-19","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1855},{"d":"1988-01-20","o":1.21,"h":1.21,"l":1.08,"c":1.08,"v":3711},{"d":"1988-01-21","o":1.08,"h":1.08,"l":1.01,"c":1.08,"v":32656},{"d":"1988-01-22","o":1.08,"h":1.15,"l":1.01,"c":1.04,"v":24121},{"d":"1988-01-25","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1988-01-26","o":1.04,"h":1.21,"l":1.01,"c":1.21,"v":5195},{"d":"1988-01-27","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-01-28","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-01-29","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5937},{"d":"1988-02-01","o":1.01,"h":1.15,"l":0.94,"c":0.94,"v":4453},{"d":"1988-02-02","o":0.94,"h":1.15,"l":0.94,"c":1.15,"v":1113},{"d":"1988-02-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":742},{"d":"1988-02-04","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":371},{"d":"1988-02-05","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":1113},{"d":"1988-02-08","o":1.15,"h":1.15,"l":0.94,"c":1.15,"v":2598},{"d":"1988-02-09","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-02-10","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-02-11","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":1484},{"d":"1988-02-12","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1988-02-16","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":742},{"d":"1988-02-17","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":1855},{"d":"1988-02-18","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":742},{"d":"1988-02-19","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1988-02-22","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":9648},{"d":"1988-02-23","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1113},{"d":"1988-02-24","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-02-25","o":1.01,"h":1.21,"l":1.01,"c":1.01,"v":3340},{"d":"1988-02-26","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-02-29","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1113},{"d":"1988-03-01","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-03-02","o":1.21,"h":1.21,"l":1.01,"c":1.21,"v":6680},{"d":"1988-03-03","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-03-04","o":1.21,"h":1.21,"l":1.01,"c":1.08,"v":12246},{"d":"1988-03-07","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1855},{"d":"1988-03-08","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":4082},{"d":"1988-03-09","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":742},{"d":"1988-03-10","o":1.15,"h":1.21,"l":1.08,"c":1.21,"v":3711},{"d":"1988-03-11","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-03-14","o":1.21,"h":1.21,"l":1.08,"c":1.08,"v":18555},{"d":"1988-03-15","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-03-16","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-03-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":3711},{"d":"1988-03-18","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-03-21","o":1.01,"h":1.08,"l":1.01,"c":1.08,"v":2969},{"d":"1988-03-22","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-03-23","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-03-24","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":742},{"d":"1988-03-25","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-03-28","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1113},{"d":"1988-03-29","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1484},{"d":"1988-03-30","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-03-31","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-04-04","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-04-05","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":7422},{"d":"1988-04-06","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-04-07","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-04-08","o":1.15,"h":1.21,"l":1.01,"c":1.21,"v":18926},{"d":"1988-04-11","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":371},{"d":"1988-04-12","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-04-13","o":1.08,"h":1.08,"l":1.01,"c":1.01,"v":2227},{"d":"1988-04-14","o":1.01,"h":1.21,"l":1.01,"c":1.08,"v":4082},{"d":"1988-04-15","o":1.15,"h":1.21,"l":1.15,"c":1.15,"v":4453},{"d":"1988-04-18","o":1.15,"h":1.21,"l":1.01,"c":1.01,"v":742},{"d":"1988-04-19","o":1.01,"h":1.21,"l":1.01,"c":1.21,"v":742},{"d":"1988-04-20","o":1.21,"h":1.21,"l":1.11,"c":1.11,"v":8535},{"d":"1988-04-21","o":1.11,"h":1.21,"l":1.08,"c":1.18,"v":25605},{"d":"1988-04-22","o":1.18,"h":1.21,"l":1.01,"c":1.15,"v":24121},{"d":"1988-04-25","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":5566},{"d":"1988-04-26","o":1.08,"h":1.15,"l":1.08,"c":1.15,"v":5195},{"d":"1988-04-27","o":1.15,"h":1.15,"l":1.01,"c":1.15,"v":2598},{"d":"1988-04-28","o":1.15,"h":1.15,"l":1.01,"c":1.15,"v":4453},{"d":"1988-04-29","o":1.15,"h":1.15,"l":1.01,"c":1.15,"v":2227},{"d":"1988-05-02","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1988-05-03","o":1.01,"h":1.15,"l":1.01,"c":1.01,"v":3340},{"d":"1988-05-04","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1988-05-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-05-06","o":1.01,"h":1.08,"l":0.94,"c":1.01,"v":39707},{"d":"1988-05-09","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":371},{"d":"1988-05-10","o":1.08,"h":1.08,"l":1.01,"c":1.08,"v":70878},{"d":"1988-05-11","o":1.08,"h":1.08,"l":1.04,"c":1.08,"v":9277},{"d":"1988-05-12","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":371},{"d":"1988-05-13","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":4824},{"d":"1988-05-16","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5937},{"d":"1988-05-17","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":5566},{"d":"1988-05-18","o":1.08,"h":1.15,"l":1.08,"c":1.15,"v":5566},{"d":"1988-05-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-05-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-05-23","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":371},{"d":"1988-05-24","o":1.15,"h":1.15,"l":1.08,"c":1.11,"v":12988},{"d":"1988-05-25","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":742},{"d":"1988-05-26","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":3340},{"d":"1988-05-27","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":1113},{"d":"1988-05-31","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":1855},{"d":"1988-06-01","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":371},{"d":"1988-06-02","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":3711},{"d":"1988-06-03","o":1.04,"h":1.21,"l":1.04,"c":1.04,"v":2227},{"d":"1988-06-06","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":2227},{"d":"1988-06-07","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":3340},{"d":"1988-06-08","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":2969},{"d":"1988-06-09","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1988-06-10","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-06-13","o":1.01,"h":1.08,"l":1.01,"c":1.08,"v":11504},{"d":"1988-06-14","o":1.08,"h":1.15,"l":0.94,"c":1.01,"v":13730},{"d":"1988-06-15","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-06-16","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3711},{"d":"1988-06-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1484},{"d":"1988-06-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1988-06-21","o":1.01,"h":1.15,"l":1.01,"c":1.15,"v":4082},{"d":"1988-06-22","o":1.04,"h":1.04,"l":1.01,"c":1.04,"v":8535},{"d":"1988-06-23","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1988-06-24","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1484},{"d":"1988-06-27","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-06-28","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-06-29","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-06-30","o":1.01,"h":1.08,"l":1.01,"c":1.08,"v":5566},{"d":"1988-07-01","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":742},{"d":"1988-07-05","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-07-06","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":5195},{"d":"1988-07-07","o":1.21,"h":1.21,"l":1.01,"c":1.21,"v":4453},{"d":"1988-07-08","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-07-11","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1988-07-12","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":371},{"d":"1988-07-13","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":2227},{"d":"1988-07-14","o":1.01,"h":1.21,"l":1.01,"c":1.01,"v":1113},{"d":"1988-07-15","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":1855},{"d":"1988-07-18","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1113},{"d":"1988-07-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1484},{"d":"1988-07-20","o":1.01,"h":1.15,"l":1.01,"c":1.15,"v":2227},{"d":"1988-07-21","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-07-22","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-07-25","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"1988-07-26","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1988-07-27","o":1.01,"h":1.08,"l":1.01,"c":1.08,"v":5937},{"d":"1988-07-28","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-07-29","o":1.08,"h":1.11,"l":1.01,"c":1.11,"v":6309},{"d":"1988-08-01","o":1.11,"h":1.11,"l":1.01,"c":1.01,"v":1113},{"d":"1988-08-02","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-08-03","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-08-04","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-08-05","o":1.01,"h":1.21,"l":1.01,"c":1.08,"v":11875},{"d":"1988-08-08","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":1113},{"d":"1988-08-09","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":371},{"d":"1988-08-10","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":2227},{"d":"1988-08-11","o":1.15,"h":1.15,"l":1.01,"c":1.11,"v":7422},{"d":"1988-08-12","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1988-08-15","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1988-08-16","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":742},{"d":"1988-08-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1113},{"d":"1988-08-18","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1484},{"d":"1988-08-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-08-22","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1113},{"d":"1988-08-23","o":1.01,"h":1.04,"l":1.01,"c":1.04,"v":30801},{"d":"1988-08-24","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1988-08-25","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1988-08-26","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1988-08-29","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1988-08-30","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":1855},{"d":"1988-08-31","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-09-01","o":1.04,"h":1.04,"l":1.01,"c":1.04,"v":6309},{"d":"1988-09-02","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":371},{"d":"1988-09-06","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1988-09-07","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":371},{"d":"1988-09-08","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-09-09","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":371},{"d":"1988-09-12","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-09-13","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-09-14","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-09-15","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":742},{"d":"1988-09-16","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":371},{"d":"1988-09-19","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":13730},{"d":"1988-09-20","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1988-09-21","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1988-09-22","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1988-09-23","o":1.01,"h":1.21,"l":1.01,"c":1.08,"v":15586},{"d":"1988-09-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":4453},{"d":"1988-09-27","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1988-09-28","o":1.08,"h":1.08,"l":1.04,"c":1.04,"v":4082},{"d":"1988-09-29","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":4824},{"d":"1988-09-30","o":1.04,"h":1.08,"l":1.01,"c":1.08,"v":6680},{"d":"1988-10-03","o":1.08,"h":1.15,"l":0.98,"c":1.01,"v":5937},{"d":"1988-10-04","o":1.01,"h":1.15,"l":1.01,"c":1.15,"v":2227},{"d":"1988-10-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4082},{"d":"1988-10-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":742},{"d":"1988-10-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-10-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":371},{"d":"1988-10-11","o":0.88,"h":0.88,"l":0.74,"c":0.74,"v":3711},{"d":"1988-10-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":11133},{"d":"1988-10-13","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":4453},{"d":"1988-10-14","o":0.84,"h":0.88,"l":0.81,"c":0.88,"v":11875},{"d":"1988-10-17","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4453},{"d":"1988-10-18","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":5195},{"d":"1988-10-19","o":0.94,"h":0.94,"l":0.81,"c":0.94,"v":16699},{"d":"1988-10-20","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1988-10-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":371},{"d":"1988-10-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1484},{"d":"1988-10-25","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1988-10-26","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":1855},{"d":"1988-10-27","o":0.81,"h":0.91,"l":0.81,"c":0.81,"v":13359},{"d":"1988-10-28","o":0.81,"h":0.88,"l":0.74,"c":0.74,"v":18183},{"d":"1988-10-31","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":371},{"d":"1988-11-01","o":0.81,"h":0.81,"l":0.67,"c":0.67,"v":5195},{"d":"1988-11-02","o":0.67,"h":0.81,"l":0.67,"c":0.67,"v":5937},{"d":"1988-11-03","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":7422},{"d":"1988-11-04","o":0.81,"h":0.94,"l":0.67,"c":0.74,"v":33398},{"d":"1988-11-07","o":0.74,"h":0.81,"l":0.74,"c":0.74,"v":5566},{"d":"1988-11-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1855},{"d":"1988-11-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-11-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":742},{"d":"1988-11-11","o":0.88,"h":0.88,"l":0.74,"c":0.88,"v":5195},{"d":"1988-11-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-11-15","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":742},{"d":"1988-11-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":742},{"d":"1988-11-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4453},{"d":"1988-11-18","o":0.81,"h":0.88,"l":0.74,"c":0.88,"v":4082},{"d":"1988-11-21","o":0.88,"h":0.98,"l":0.81,"c":0.88,"v":11875},{"d":"1988-11-22","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-11-23","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":371},{"d":"1988-11-25","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1988-11-28","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1988-11-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2227},{"d":"1988-11-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1988-12-01","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":5566},{"d":"1988-12-02","o":0.81,"h":0.94,"l":0.81,"c":0.81,"v":1113},{"d":"1988-12-05","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1988-12-06","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":1484},{"d":"1988-12-07","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1113},{"d":"1988-12-08","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":4824},{"d":"1988-12-09","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":742},{"d":"1988-12-12","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":742},{"d":"1988-12-13","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":8906},{"d":"1988-12-14","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1988-12-15","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1484},{"d":"1988-12-16","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":742},{"d":"1988-12-19","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3711},{"d":"1988-12-20","o":0.94,"h":0.94,"l":0.81,"c":0.94,"v":5195},{"d":"1988-12-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2969},{"d":"1988-12-22","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":742},{"d":"1988-12-23","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1113},{"d":"1988-12-27","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":1484},{"d":"1988-12-28","o":0.81,"h":0.94,"l":0.74,"c":0.94,"v":1484},{"d":"1988-12-29","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":12617},{"d":"1988-12-30","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":12988},{"d":"1989-01-03","o":0.77,"h":0.81,"l":0.77,"c":0.77,"v":43047},{"d":"1989-01-04","o":0.81,"h":0.94,"l":0.81,"c":0.88,"v":37109},{"d":"1989-01-05","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":10762},{"d":"1989-01-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":371},{"d":"1989-01-09","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1989-01-10","o":0.94,"h":1.01,"l":0.88,"c":0.88,"v":15586},{"d":"1989-01-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1989-01-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1989-01-13","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":33769},{"d":"1989-01-16","o":0.84,"h":0.91,"l":0.81,"c":0.81,"v":8906},{"d":"1989-01-17","o":0.81,"h":0.94,"l":0.81,"c":0.81,"v":16699},{"d":"1989-01-18","o":0.81,"h":0.94,"l":0.67,"c":0.67,"v":13359},{"d":"1989-01-19","o":0.77,"h":0.88,"l":0.77,"c":0.81,"v":6309},{"d":"1989-01-20","o":0.81,"h":0.81,"l":0.74,"c":0.77,"v":8164},{"d":"1989-01-23","o":0.77,"h":0.81,"l":0.67,"c":0.67,"v":6309},{"d":"1989-01-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3711},{"d":"1989-01-25","o":0.81,"h":0.81,"l":0.77,"c":0.81,"v":4824},{"d":"1989-01-26","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":371},{"d":"1989-01-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-01-30","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":1113},{"d":"1989-01-31","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1989-02-01","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":371},{"d":"1989-02-02","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":4453},{"d":"1989-02-03","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":3340},{"d":"1989-02-06","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":6680},{"d":"1989-02-07","o":0.74,"h":0.81,"l":0.67,"c":0.81,"v":3340},{"d":"1989-02-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1484},{"d":"1989-02-09","o":0.67,"h":0.81,"l":0.67,"c":0.81,"v":1484},{"d":"1989-02-10","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":1484},{"d":"1989-02-13","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1855},{"d":"1989-02-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":371},{"d":"1989-02-15","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3711},{"d":"1989-02-16","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1989-02-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":11133},{"d":"1989-02-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2227},{"d":"1989-02-22","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1989-02-23","o":0.81,"h":0.81,"l":0.74,"c":0.81,"v":11504},{"d":"1989-02-24","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":742},{"d":"1989-02-27","o":0.74,"h":0.88,"l":0.74,"c":0.88,"v":5566},{"d":"1989-02-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1989-03-01","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":742},{"d":"1989-03-02","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1855},{"d":"1989-03-03","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1484},{"d":"1989-03-06","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-03-07","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-03-08","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-03-09","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-03-10","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":10762},{"d":"1989-03-13","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":3711},{"d":"1989-03-14","o":0.74,"h":0.81,"l":0.74,"c":0.74,"v":4453},{"d":"1989-03-15","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-03-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1855},{"d":"1989-03-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":371},{"d":"1989-03-20","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":3711},{"d":"1989-03-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1855},{"d":"1989-03-22","o":0.81,"h":0.81,"l":0.74,"c":0.81,"v":1855},{"d":"1989-03-23","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":371},{"d":"1989-03-27","o":0.74,"h":0.77,"l":0.71,"c":0.74,"v":24121},{"d":"1989-03-28","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-03-29","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1855},{"d":"1989-03-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":371},{"d":"1989-03-31","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1855},{"d":"1989-04-03","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1989-04-04","o":0.81,"h":0.81,"l":0.74,"c":0.74,"v":10391},{"d":"1989-04-05","o":0.74,"h":0.81,"l":0.71,"c":0.71,"v":2598},{"d":"1989-04-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1989-04-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1989-04-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":742},{"d":"1989-04-11","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1989-04-12","o":0.74,"h":0.74,"l":0.67,"c":0.74,"v":11133},{"d":"1989-04-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":742},{"d":"1989-04-14","o":0.74,"h":0.74,"l":0.67,"c":0.74,"v":30058},{"d":"1989-04-17","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-04-18","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-04-19","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-04-20","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-04-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1989-04-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1989-04-25","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1855},{"d":"1989-04-26","o":0.74,"h":0.74,"l":0.67,"c":0.74,"v":17441},{"d":"1989-04-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-04-28","o":0.74,"h":0.74,"l":0.61,"c":0.61,"v":18183},{"d":"1989-05-01","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":8164},{"d":"1989-05-02","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":742},{"d":"1989-05-03","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":2598},{"d":"1989-05-04","o":0.67,"h":0.71,"l":0.64,"c":0.71,"v":88320},{"d":"1989-05-05","o":0.71,"h":0.74,"l":0.64,"c":0.64,"v":10762},{"d":"1989-05-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1989-05-09","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":4824},{"d":"1989-05-10","o":0.74,"h":0.77,"l":0.67,"c":0.77,"v":4082},{"d":"1989-05-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":17070},{"d":"1989-05-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-05-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2598},{"d":"1989-05-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-05-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-05-18","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4453},{"d":"1989-05-19","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":371},{"d":"1989-05-22","o":0.67,"h":0.77,"l":0.67,"c":0.77,"v":1855},{"d":"1989-05-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":16699},{"d":"1989-05-24","o":0.67,"h":0.67,"l":0.64,"c":0.67,"v":2969},{"d":"1989-05-25","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-05-26","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-05-30","o":0.67,"h":0.74,"l":0.61,"c":0.61,"v":1484},{"d":"1989-05-31","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1989-06-01","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1989-06-02","o":0.61,"h":0.74,"l":0.61,"c":0.61,"v":13359},{"d":"1989-06-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1484},{"d":"1989-06-06","o":0.66,"h":0.74,"l":0.66,"c":0.66,"v":3711},{"d":"1989-06-07","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":742},{"d":"1989-06-08","o":0.61,"h":0.74,"l":0.61,"c":0.67,"v":21894},{"d":"1989-06-09","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":7051},{"d":"1989-06-12","o":0.61,"h":0.67,"l":0.47,"c":0.67,"v":6680},{"d":"1989-06-13","o":0.67,"h":0.67,"l":0.59,"c":0.67,"v":7793},{"d":"1989-06-14","o":0.61,"h":0.61,"l":0.54,"c":0.61,"v":12617},{"d":"1989-06-15","o":0.61,"h":0.64,"l":0.54,"c":0.61,"v":43418},{"d":"1989-06-16","o":0.61,"h":0.67,"l":0.51,"c":0.67,"v":4082},{"d":"1989-06-19","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":7422},{"d":"1989-06-20","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-06-21","o":0.51,"h":0.64,"l":0.47,"c":0.47,"v":4082},{"d":"1989-06-22","o":0.47,"h":0.57,"l":0.44,"c":0.44,"v":51582},{"d":"1989-06-23","o":0.44,"h":0.54,"l":0.44,"c":0.54,"v":12246},{"d":"1989-06-26","o":0.54,"h":0.57,"l":0.44,"c":0.44,"v":28945},{"d":"1989-06-27","o":0.44,"h":0.61,"l":0.44,"c":0.44,"v":122460},{"d":"1989-06-28","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":9277},{"d":"1989-06-29","o":0.47,"h":0.54,"l":0.47,"c":0.51,"v":2227},{"d":"1989-06-30","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1855},{"d":"1989-07-03","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":7422},{"d":"1989-07-05","o":0.54,"h":0.54,"l":0.47,"c":0.54,"v":1484},{"d":"1989-07-06","o":0.51,"h":0.51,"l":0.47,"c":0.51,"v":28945},{"d":"1989-07-07","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-07-10","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":371},{"d":"1989-07-11","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":371},{"d":"1989-07-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1989-07-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1484},{"d":"1989-07-14","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":371},{"d":"1989-07-17","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1989-07-18","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1989-07-19","o":0.47,"h":0.47,"l":0.4,"c":0.47,"v":22265},{"d":"1989-07-20","o":0.47,"h":0.47,"l":0.4,"c":0.47,"v":17812},{"d":"1989-07-21","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3711},{"d":"1989-07-24","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-07-25","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-07-26","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-07-27","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1855},{"d":"1989-07-28","o":0.51,"h":0.51,"l":0.4,"c":0.51,"v":2227},{"d":"1989-07-31","o":0.51,"h":0.51,"l":0.4,"c":0.51,"v":5937},{"d":"1989-08-01","o":0.47,"h":0.47,"l":0.44,"c":0.47,"v":7422},{"d":"1989-08-02","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-08-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":8906},{"d":"1989-08-04","o":0.47,"h":0.47,"l":0.4,"c":0.47,"v":39707},{"d":"1989-08-07","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":5566},{"d":"1989-08-08","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-08-09","o":0.47,"h":0.51,"l":0.4,"c":0.47,"v":10762},{"d":"1989-08-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-08-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":3711},{"d":"1989-08-14","o":0.4,"h":0.47,"l":0.4,"c":0.47,"v":742},{"d":"1989-08-15","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-08-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":6309},{"d":"1989-08-17","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3711},{"d":"1989-08-18","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-08-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":371},{"d":"1989-08-22","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":12988},{"d":"1989-08-23","o":0.44,"h":0.47,"l":0.37,"c":0.44,"v":48984},{"d":"1989-08-24","o":0.44,"h":0.51,"l":0.4,"c":0.4,"v":24863},{"d":"1989-08-25","o":0.4,"h":0.44,"l":0.4,"c":0.44,"v":3711},{"d":"1989-08-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1855},{"d":"1989-08-29","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":20781},{"d":"1989-08-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1989-08-31","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3711},{"d":"1989-09-01","o":0.44,"h":0.44,"l":0.4,"c":0.4,"v":11133},{"d":"1989-09-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":742},{"d":"1989-09-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1113},{"d":"1989-09-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":371},{"d":"1989-09-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1113},{"d":"1989-09-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":4824},{"d":"1989-09-12","o":0.44,"h":0.47,"l":0.44,"c":0.44,"v":7422},{"d":"1989-09-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1855},{"d":"1989-09-14","o":0.4,"h":0.51,"l":0.4,"c":0.51,"v":3711},{"d":"1989-09-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":371},{"d":"1989-09-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":12988},{"d":"1989-09-19","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":29316},{"d":"1989-09-20","o":0.4,"h":0.47,"l":0.34,"c":0.47,"v":8906},{"d":"1989-09-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1484},{"d":"1989-09-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":2969},{"d":"1989-09-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":5566},{"d":"1989-09-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1989-09-27","o":0.4,"h":0.47,"l":0.4,"c":0.47,"v":8164},{"d":"1989-09-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1855},{"d":"1989-09-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":3711},{"d":"1989-10-02","o":0.47,"h":0.47,"l":0.4,"c":0.4,"v":2969},{"d":"1989-10-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":9277},{"d":"1989-10-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":3340},{"d":"1989-10-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":7422},{"d":"1989-10-06","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-10-09","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-10-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-10-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1113},{"d":"1989-10-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":742},{"d":"1989-10-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":5195},{"d":"1989-10-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":742},{"d":"1989-10-17","o":0.4,"h":0.44,"l":0.4,"c":0.44,"v":16699},{"d":"1989-10-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1855},{"d":"1989-10-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1989-10-20","o":0.42,"h":0.47,"l":0.42,"c":0.47,"v":10019},{"d":"1989-10-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1989-10-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":12988},{"d":"1989-10-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1989-10-26","o":0.4,"h":0.47,"l":0.4,"c":0.47,"v":37480},{"d":"1989-10-27","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":19297},{"d":"1989-10-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1113},{"d":"1989-10-31","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":2598},{"d":"1989-11-01","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":742},{"d":"1989-11-02","o":0.44,"h":0.44,"l":0.4,"c":0.4,"v":12988},{"d":"1989-11-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1989-11-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1989-11-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":371},{"d":"1989-11-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":2598},{"d":"1989-11-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1989-11-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1855},{"d":"1989-11-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":33027},{"d":"1989-11-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":5566},{"d":"1989-11-15","o":0.4,"h":0.47,"l":0.4,"c":0.4,"v":11504},{"d":"1989-11-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1484},{"d":"1989-11-17","o":0.4,"h":0.4,"l":0.37,"c":0.4,"v":83124},{"d":"1989-11-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1855},{"d":"1989-11-21","o":0.4,"h":0.4,"l":0.34,"c":0.34,"v":33398},{"d":"1989-11-22","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3711},{"d":"1989-11-24","o":0.37,"h":0.37,"l":0.3,"c":0.37,"v":1484},{"d":"1989-11-27","o":0.37,"h":0.37,"l":0.3,"c":0.3,"v":52324},{"d":"1989-11-28","o":0.3,"h":0.37,"l":0.3,"c":0.37,"v":6680},{"d":"1989-11-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1113},{"d":"1989-11-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":8906},{"d":"1989-12-01","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1989-12-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2598},{"d":"1989-12-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1989-12-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4824},{"d":"1989-12-07","o":0.3,"h":0.34,"l":0.27,"c":0.27,"v":93144},{"d":"1989-12-08","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":10391},{"d":"1989-12-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":20039},{"d":"1989-12-12","o":0.3,"h":0.34,"l":0.27,"c":0.34,"v":27090},{"d":"1989-12-13","o":0.34,"h":0.34,"l":0.27,"c":0.29,"v":230448},{"d":"1989-12-14","o":0.29,"h":0.3,"l":0.27,"c":0.27,"v":10762},{"d":"1989-12-15","o":0.27,"h":0.34,"l":0.27,"c":0.27,"v":7793},{"d":"1989-12-18","o":0.27,"h":0.34,"l":0.27,"c":0.27,"v":27832},{"d":"1989-12-19","o":0.27,"h":0.34,"l":0.27,"c":0.27,"v":21523},{"d":"1989-12-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1989-12-21","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":15957},{"d":"1989-12-22","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1855},{"d":"1989-12-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1989-12-27","o":0.3,"h":0.3,"l":0.28,"c":0.3,"v":5195},{"d":"1989-12-28","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":52324},{"d":"1989-12-29","o":0.28,"h":0.33,"l":0.28,"c":0.32,"v":107988},{"d":"1990-01-02","o":0.32,"h":0.32,"l":0.27,"c":0.27,"v":41562},{"d":"1990-01-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1990-01-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1113},{"d":"1990-01-05","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":10019},{"d":"1990-01-08","o":0.3,"h":0.33,"l":0.3,"c":0.33,"v":22265},{"d":"1990-01-09","o":0.33,"h":0.33,"l":0.25,"c":0.32,"v":2227},{"d":"1990-01-10","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1990-01-11","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1990-01-12","o":0.27,"h":0.27,"l":0.22,"c":0.22,"v":61230},{"d":"1990-01-15","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":4453},{"d":"1990-01-16","o":0.27,"h":0.27,"l":0.24,"c":0.27,"v":63457},{"d":"1990-01-17","o":0.27,"h":0.3,"l":0.24,"c":0.3,"v":3340},{"d":"1990-01-18","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":11504},{"d":"1990-01-19","o":0.3,"h":0.3,"l":0.27,"c":0.3,"v":61601},{"d":"1990-01-22","o":0.3,"h":0.3,"l":0.27,"c":0.3,"v":18183},{"d":"1990-01-23","o":0.3,"h":0.3,"l":0.27,"c":0.27,"v":39707},{"d":"1990-01-24","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":11133},{"d":"1990-01-25","o":0.29,"h":0.33,"l":0.24,"c":0.33,"v":18183},{"d":"1990-01-26","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1990-01-29","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1990-01-30","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3711},{"d":"1990-01-31","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1990-02-01","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":8164},{"d":"1990-02-02","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":7051},{"d":"1990-02-05","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1990-02-06","o":0.33,"h":0.33,"l":0.25,"c":0.25,"v":1484},{"d":"1990-02-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":19668},{"d":"1990-02-08","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":55293},{"d":"1990-02-09","o":0.27,"h":0.3,"l":0.27,"c":0.3,"v":70507},{"d":"1990-02-12","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":9277},{"d":"1990-02-13","o":0.33,"h":0.34,"l":0.3,"c":0.33,"v":9277},{"d":"1990-02-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":742},{"d":"1990-02-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1855},{"d":"1990-02-16","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":20410},{"d":"1990-02-20","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3711},{"d":"1990-02-21","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2598},{"d":"1990-02-22","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":0},{"d":"1990-02-23","o":0.27,"h":0.31,"l":0.27,"c":0.27,"v":4082},{"d":"1990-02-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":26347},{"d":"1990-02-27","o":0.29,"h":0.29,"l":0.24,"c":0.29,"v":20039},{"d":"1990-02-28","o":0.27,"h":0.27,"l":0.2,"c":0.25,"v":1013079},{"d":"1990-03-01","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":742},{"d":"1990-03-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1484},{"d":"1990-03-05","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1990-03-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2227},{"d":"1990-03-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1990-03-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1990-03-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1990-03-12","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":6309},{"d":"1990-03-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":20410},{"d":"1990-03-14","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1990-03-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1484},{"d":"1990-03-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1113},{"d":"1990-03-19","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1855},{"d":"1990-03-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1855},{"d":"1990-03-21","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1990-03-22","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1113},{"d":"1990-03-23","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1990-03-26","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1990-03-27","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":742},{"d":"1990-03-28","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1113},{"d":"1990-03-29","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1484},{"d":"1990-03-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"1990-04-02","o":0.32,"h":0.32,"l":0.27,"c":0.27,"v":80898},{"d":"1990-04-03","o":0.27,"h":0.27,"l":0.25,"c":0.27,"v":15957},{"d":"1990-04-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":4082},{"d":"1990-04-05","o":0.27,"h":0.3,"l":0.27,"c":0.29,"v":114667},{"d":"1990-04-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1855},{"d":"1990-04-09","o":0.25,"h":0.3,"l":0.25,"c":0.29,"v":21523},{"d":"1990-04-10","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1990-04-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1855},{"d":"1990-04-12","o":0.3,"h":0.3,"l":0.27,"c":0.29,"v":21152},{"d":"1990-04-16","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":18926},{"d":"1990-04-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1113},{"d":"1990-04-18","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":4453},{"d":"1990-04-19","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":5566},{"d":"1990-04-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1990-04-23","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":4082},{"d":"1990-04-24","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":31172},{"d":"1990-04-25","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5566},{"d":"1990-04-26","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":5566},{"d":"1990-04-27","o":0.25,"h":0.34,"l":0.25,"c":0.34,"v":29316},{"d":"1990-04-30","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1855},{"d":"1990-05-01","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":1855},{"d":"1990-05-02","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":3711},{"d":"1990-05-03","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":79785},{"d":"1990-05-04","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1990-05-07","o":0.25,"h":0.3,"l":0.25,"c":0.3,"v":1484},{"d":"1990-05-08","o":0.25,"h":0.27,"l":0.25,"c":0.25,"v":45644},{"d":"1990-05-09","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":5566},{"d":"1990-05-10","o":0.27,"h":0.27,"l":0.24,"c":0.24,"v":55664},{"d":"1990-05-11","o":0.26,"h":0.26,"l":0.21,"c":0.21,"v":15586},{"d":"1990-05-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":0},{"d":"1990-05-15","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1484},{"d":"1990-05-16","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1484},{"d":"1990-05-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":0},{"d":"1990-05-18","o":0.27,"h":0.27,"l":0.24,"c":0.24,"v":44531},{"d":"1990-05-21","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1484},{"d":"1990-05-22","o":0.21,"h":0.25,"l":0.21,"c":0.25,"v":128026},{"d":"1990-05-23","o":0.25,"h":0.25,"l":0.22,"c":0.22,"v":31172},{"d":"1990-05-24","o":0.22,"h":0.29,"l":0.22,"c":0.25,"v":3340},{"d":"1990-05-25","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1113},{"d":"1990-05-29","o":0.27,"h":0.3,"l":0.27,"c":0.3,"v":91288},{"d":"1990-05-30","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":4082},{"d":"1990-05-31","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"1990-06-01","o":0.32,"h":0.32,"l":0.28,"c":0.28,"v":1484},{"d":"1990-06-04","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1990-06-05","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"1990-06-06","o":0.29,"h":0.34,"l":0.29,"c":0.29,"v":28203},{"d":"1990-06-07","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":742},{"d":"1990-06-08","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":14473},{"d":"1990-06-11","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1855},{"d":"1990-06-12","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":22265},{"d":"1990-06-13","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1855},{"d":"1990-06-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":2227},{"d":"1990-06-15","o":0.3,"h":0.34,"l":0.3,"c":0.34,"v":59746},{"d":"1990-06-18","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-06-19","o":0.34,"h":0.34,"l":0.3,"c":0.33,"v":86464},{"d":"1990-06-20","o":0.3,"h":0.34,"l":0.3,"c":0.32,"v":23379},{"d":"1990-06-21","o":0.34,"h":0.34,"l":0.3,"c":0.3,"v":4082},{"d":"1990-06-22","o":0.3,"h":0.32,"l":0.29,"c":0.29,"v":17812},{"d":"1990-06-25","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1855},{"d":"1990-06-26","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":3711},{"d":"1990-06-27","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":9648},{"d":"1990-06-28","o":0.33,"h":0.33,"l":0.29,"c":0.29,"v":8164},{"d":"1990-06-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1990-07-02","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":12988},{"d":"1990-07-03","o":0.35,"h":0.35,"l":0.31,"c":0.35,"v":48984},{"d":"1990-07-05","o":0.35,"h":0.37,"l":0.34,"c":0.37,"v":48242},{"d":"1990-07-06","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":7422},{"d":"1990-07-09","o":0.4,"h":0.4,"l":0.34,"c":0.37,"v":6309},{"d":"1990-07-10","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1990-07-11","o":0.39,"h":0.44,"l":0.37,"c":0.44,"v":13359},{"d":"1990-07-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3711},{"d":"1990-07-13","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":3711},{"d":"1990-07-16","o":0.46,"h":0.46,"l":0.42,"c":0.42,"v":13359},{"d":"1990-07-17","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":13730},{"d":"1990-07-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1990-07-19","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":371},{"d":"1990-07-20","o":0.44,"h":0.47,"l":0.44,"c":0.47,"v":23750},{"d":"1990-07-23","o":0.47,"h":0.47,"l":0.44,"c":0.44,"v":74589},{"d":"1990-07-24","o":0.51,"h":0.52,"l":0.49,"c":0.49,"v":12988},{"d":"1990-07-25","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":6309},{"d":"1990-07-26","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":44902},{"d":"1990-07-27","o":0.56,"h":0.56,"l":0.47,"c":0.51,"v":16699},{"d":"1990-07-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1990-07-31","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":12617},{"d":"1990-08-01","o":0.5,"h":0.57,"l":0.5,"c":0.54,"v":27461},{"d":"1990-08-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1855},{"d":"1990-08-03","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-06","o":0.51,"h":0.54,"l":0.51,"c":0.51,"v":12988},{"d":"1990-08-07","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3711},{"d":"1990-08-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1484},{"d":"1990-08-09","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":11133},{"d":"1990-08-10","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":12988},{"d":"1990-08-13","o":0.54,"h":0.56,"l":0.45,"c":0.56,"v":13359},{"d":"1990-08-14","o":0.44,"h":0.54,"l":0.44,"c":0.45,"v":19668},{"d":"1990-08-15","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1990-08-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":742},{"d":"1990-08-17","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":16328},{"d":"1990-08-20","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1855},{"d":"1990-08-21","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1990-08-22","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1990-08-23","o":0.45,"h":0.51,"l":0.45,"c":0.51,"v":30058},{"d":"1990-08-24","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":742},{"d":"1990-08-27","o":0.44,"h":0.47,"l":0.37,"c":0.37,"v":69765},{"d":"1990-08-28","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1990-08-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":3711},{"d":"1990-08-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":5566},{"d":"1990-08-31","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1990-09-04","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1484},{"d":"1990-09-05","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1990-09-06","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1990-09-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":371},{"d":"1990-09-10","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1990-09-11","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3711},{"d":"1990-09-12","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":742},{"d":"1990-09-13","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1855},{"d":"1990-09-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1990-09-17","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":371},{"d":"1990-09-18","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":9648},{"d":"1990-09-19","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-21","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-24","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-25","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-26","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-09-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-10-01","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-10-02","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-10-03","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":7422},{"d":"1990-10-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":2227},{"d":"1990-10-05","o":0.3,"h":0.37,"l":0.3,"c":0.37,"v":4824},{"d":"1990-10-08","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":94999},{"d":"1990-10-09","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":6680},{"d":"1990-10-10","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-10-11","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":742},{"d":"1990-10-12","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1990-10-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1990-10-16","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":7422},{"d":"1990-10-17","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":742},{"d":"1990-10-18","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":371},{"d":"1990-10-19","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":74218},{"d":"1990-10-22","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-10-23","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-10-24","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3340},{"d":"1990-10-25","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3711},{"d":"1990-10-26","o":0.3,"h":0.34,"l":0.3,"c":0.34,"v":13730},{"d":"1990-10-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3711},{"d":"1990-10-30","o":0.3,"h":0.34,"l":0.3,"c":0.34,"v":11133},{"d":"1990-10-31","o":0.37,"h":0.4,"l":0.34,"c":0.4,"v":35254},{"d":"1990-11-01","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3711},{"d":"1990-11-02","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1990-11-05","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1484},{"d":"1990-11-06","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-11-07","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-11-08","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":10019},{"d":"1990-11-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-11-12","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":9277},{"d":"1990-11-13","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-11-14","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-11-15","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-11-16","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":1484},{"d":"1990-11-19","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-11-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":3340},{"d":"1990-11-21","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1990-11-23","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":29687},{"d":"1990-11-26","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":742},{"d":"1990-11-27","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":7422},{"d":"1990-11-28","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-11-29","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":32656},{"d":"1990-11-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":371},{"d":"1990-12-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1990-12-04","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":20410},{"d":"1990-12-05","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1113},{"d":"1990-12-06","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":7422},{"d":"1990-12-07","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-12-10","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-12-11","o":0.34,"h":0.42,"l":0.34,"c":0.42,"v":3711},{"d":"1990-12-12","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":8535},{"d":"1990-12-13","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1855},{"d":"1990-12-14","o":0.4,"h":0.4,"l":0.34,"c":0.34,"v":4082},{"d":"1990-12-17","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":4453},{"d":"1990-12-18","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":11133},{"d":"1990-12-19","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":83496},{"d":"1990-12-20","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1990-12-21","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1855},{"d":"1990-12-24","o":0.35,"h":0.37,"l":0.32,"c":0.37,"v":50468},{"d":"1990-12-26","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":42304},{"d":"1990-12-27","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4082},{"d":"1990-12-28","o":0.3,"h":0.37,"l":0.29,"c":0.37,"v":29687},{"d":"1990-12-31","o":0.37,"h":0.37,"l":0.3,"c":0.3,"v":4824},{"d":"1991-01-02","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4082},{"d":"1991-01-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":7422},{"d":"1991-01-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3711},{"d":"1991-01-07","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":2598},{"d":"1991-01-08","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":241209},{"d":"1991-01-09","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1991-01-10","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1991-01-11","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1991-01-14","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":0},{"d":"1991-01-15","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":15215},{"d":"1991-01-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":4453},{"d":"1991-01-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-18","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-21","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-22","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-23","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-24","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-25","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"1991-01-28","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3711},{"d":"1991-01-29","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"1991-01-30","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1484},{"d":"1991-01-31","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":371},{"d":"1991-02-01","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1991-02-04","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":12988},{"d":"1991-02-05","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":26719},{"d":"1991-02-06","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":27832},{"d":"1991-02-07","o":0.43,"h":0.43,"l":0.4,"c":0.4,"v":10762},{"d":"1991-02-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1991-02-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"1991-02-12","o":0.35,"h":0.43,"l":0.35,"c":0.43,"v":2969},{"d":"1991-02-13","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":5566},{"d":"1991-02-14","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1991-02-15","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1113},{"d":"1991-02-19","o":0.39,"h":0.39,"l":0.35,"c":0.39,"v":71250},{"d":"1991-02-20","o":0.39,"h":0.39,"l":0.35,"c":0.35,"v":79042},{"d":"1991-02-21","o":0.35,"h":0.4,"l":0.35,"c":0.37,"v":31172},{"d":"1991-02-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":2969},{"d":"1991-02-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":7422},{"d":"1991-02-26","o":0.35,"h":0.42,"l":0.35,"c":0.4,"v":12988},{"d":"1991-02-27","o":0.43,"h":0.47,"l":0.43,"c":0.47,"v":7793},{"d":"1991-02-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1855},{"d":"1991-03-01","o":0.44,"h":0.5,"l":0.42,"c":0.42,"v":11875},{"d":"1991-03-04","o":0.5,"h":0.5,"l":0.42,"c":0.42,"v":5566},{"d":"1991-03-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"1991-03-06","o":0.5,"h":0.5,"l":0.42,"c":0.42,"v":4453},{"d":"1991-03-07","o":0.45,"h":0.49,"l":0.42,"c":0.49,"v":11133},{"d":"1991-03-08","o":0.44,"h":0.49,"l":0.44,"c":0.49,"v":25605},{"d":"1991-03-11","o":0.46,"h":0.48,"l":0.46,"c":0.46,"v":12246},{"d":"1991-03-12","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1113},{"d":"1991-03-13","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3711},{"d":"1991-03-14","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":742},{"d":"1991-03-15","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3711},{"d":"1991-03-18","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3711},{"d":"1991-03-19","o":0.48,"h":0.57,"l":0.48,"c":0.54,"v":8535},{"d":"1991-03-20","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":371},{"d":"1991-03-21","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"1991-03-22","o":0.54,"h":0.59,"l":0.54,"c":0.54,"v":19668},{"d":"1991-03-25","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":371},{"d":"1991-03-26","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-03-27","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":11504},{"d":"1991-03-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1855},{"d":"1991-04-01","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3711},{"d":"1991-04-02","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":3340},{"d":"1991-04-03","o":0.54,"h":0.71,"l":0.54,"c":0.61,"v":56035},{"d":"1991-04-04","o":0.69,"h":0.71,"l":0.67,"c":0.69,"v":24121},{"d":"1991-04-05","o":0.71,"h":0.73,"l":0.61,"c":0.73,"v":11875},{"d":"1991-04-08","o":0.64,"h":0.73,"l":0.64,"c":0.67,"v":8164},{"d":"1991-04-09","o":0.73,"h":0.73,"l":0.67,"c":0.67,"v":35625},{"d":"1991-04-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4082},{"d":"1991-04-11","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1113},{"d":"1991-04-12","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":742},{"d":"1991-04-15","o":0.71,"h":0.71,"l":0.61,"c":0.67,"v":31914},{"d":"1991-04-16","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":7793},{"d":"1991-04-17","o":0.66,"h":0.66,"l":0.59,"c":0.59,"v":100566},{"d":"1991-04-18","o":0.59,"h":0.62,"l":0.49,"c":0.49,"v":44531},{"d":"1991-04-19","o":0.47,"h":0.64,"l":0.47,"c":0.54,"v":33027},{"d":"1991-04-22","o":0.64,"h":0.64,"l":0.54,"c":0.56,"v":37480},{"d":"1991-04-23","o":0.64,"h":0.64,"l":0.57,"c":0.57,"v":12988},{"d":"1991-04-24","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1991-04-25","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":1855},{"d":"1991-04-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-04-29","o":0.57,"h":0.61,"l":0.57,"c":0.61,"v":9277},{"d":"1991-04-30","o":0.56,"h":0.64,"l":0.56,"c":0.64,"v":16699},{"d":"1991-05-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1991-05-02","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1991-05-03","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1991-05-06","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":6309},{"d":"1991-05-07","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":3711},{"d":"1991-05-08","o":0.57,"h":0.61,"l":0.57,"c":0.61,"v":15586},{"d":"1991-05-09","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-05-10","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":742},{"d":"1991-05-13","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-05-14","o":0.54,"h":0.59,"l":0.54,"c":0.59,"v":33769},{"d":"1991-05-15","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1991-05-16","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":16328},{"d":"1991-05-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1484},{"d":"1991-05-20","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":4082},{"d":"1991-05-21","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1991-05-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1991-05-23","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3711},{"d":"1991-05-24","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1991-05-28","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":742},{"d":"1991-05-29","o":0.57,"h":0.57,"l":0.51,"c":0.51,"v":11504},{"d":"1991-05-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-05-31","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-06-03","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":371},{"d":"1991-06-04","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3711},{"d":"1991-06-05","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":1484},{"d":"1991-06-06","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1991-06-07","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1991-06-10","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":168104},{"d":"1991-06-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-06-12","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":5195},{"d":"1991-06-13","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-06-14","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-06-17","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1484},{"d":"1991-06-18","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-06-19","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":2598},{"d":"1991-06-20","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-06-21","o":0.58,"h":0.58,"l":0.51,"c":0.54,"v":17070},{"d":"1991-06-24","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-06-25","o":0.51,"h":0.54,"l":0.47,"c":0.51,"v":40820},{"d":"1991-06-26","o":0.51,"h":0.51,"l":0.44,"c":0.44,"v":7793},{"d":"1991-06-27","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1855},{"d":"1991-06-28","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-07-01","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-07-02","o":0.47,"h":0.54,"l":0.44,"c":0.53,"v":61972},{"d":"1991-07-03","o":0.51,"h":0.51,"l":0.47,"c":0.47,"v":22265},{"d":"1991-07-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1991-07-08","o":0.47,"h":0.52,"l":0.47,"c":0.51,"v":21152},{"d":"1991-07-09","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1991-07-10","o":0.54,"h":0.54,"l":0.47,"c":0.47,"v":5937},{"d":"1991-07-11","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1991-07-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1991-07-15","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"1991-07-16","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":5195},{"d":"1991-07-17","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":6309},{"d":"1991-07-18","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-07-19","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1855},{"d":"1991-07-22","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":165136},{"d":"1991-07-23","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":4824},{"d":"1991-07-24","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3711},{"d":"1991-07-25","o":0.57,"h":0.57,"l":0.51,"c":0.51,"v":2969},{"d":"1991-07-26","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":18555},{"d":"1991-07-29","o":0.57,"h":0.64,"l":0.54,"c":0.61,"v":48613},{"d":"1991-07-30","o":0.67,"h":0.77,"l":0.64,"c":0.71,"v":106503},{"d":"1991-07-31","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":98710},{"d":"1991-08-01","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":60859},{"d":"1991-08-02","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":4082},{"d":"1991-08-05","o":0.77,"h":0.81,"l":0.71,"c":0.77,"v":74589},{"d":"1991-08-06","o":0.74,"h":0.84,"l":0.74,"c":0.81,"v":69023},{"d":"1991-08-07","o":0.84,"h":0.88,"l":0.84,"c":0.88,"v":1484},{"d":"1991-08-08","o":0.88,"h":0.88,"l":0.81,"c":0.88,"v":57890},{"d":"1991-08-09","o":0.81,"h":0.88,"l":0.81,"c":0.84,"v":33769},{"d":"1991-08-12","o":0.84,"h":0.84,"l":0.77,"c":0.84,"v":10762},{"d":"1991-08-13","o":0.77,"h":0.84,"l":0.77,"c":0.81,"v":45273},{"d":"1991-08-14","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":5195},{"d":"1991-08-15","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":5195},{"d":"1991-08-16","o":0.81,"h":0.81,"l":0.74,"c":0.74,"v":4082},{"d":"1991-08-19","o":0.77,"h":0.77,"l":0.67,"c":0.74,"v":33769},{"d":"1991-08-20","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":4824},{"d":"1991-08-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1484},{"d":"1991-08-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2227},{"d":"1991-08-23","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":7051},{"d":"1991-08-26","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":7422},{"d":"1991-08-27","o":0.77,"h":0.81,"l":0.71,"c":0.71,"v":21894},{"d":"1991-08-28","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-29","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":8906},{"d":"1991-08-30","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":21523},{"d":"1991-09-03","o":0.74,"h":0.81,"l":0.74,"c":0.77,"v":22637},{"d":"1991-09-04","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":742},{"d":"1991-09-05","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":30801},{"d":"1991-09-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-09-09","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-09-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3711},{"d":"1991-09-11","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1855},{"d":"1991-09-12","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":3711},{"d":"1991-09-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":742},{"d":"1991-09-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1113},{"d":"1991-09-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3711},{"d":"1991-09-18","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":4082},{"d":"1991-09-19","o":0.81,"h":0.81,"l":0.71,"c":0.71,"v":20781},{"d":"1991-09-20","o":0.81,"h":0.81,"l":0.71,"c":0.71,"v":13730},{"d":"1991-09-23","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":30058},{"d":"1991-09-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":7422},{"d":"1991-09-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":3711},{"d":"1991-09-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-09-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1855},{"d":"1991-09-30","o":0.71,"h":0.74,"l":0.67,"c":0.74,"v":33398},{"d":"1991-10-01","o":0.67,"h":0.77,"l":0.67,"c":0.77,"v":5566},{"d":"1991-10-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-10-03","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":30801},{"d":"1991-10-04","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1991-10-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":371},{"d":"1991-10-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-10-09","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":742},{"d":"1991-10-10","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":3711},{"d":"1991-10-11","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":2969},{"d":"1991-10-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1484},{"d":"1991-10-15","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":2227},{"d":"1991-10-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1991-10-17","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1991-10-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":3711},{"d":"1991-10-21","o":0.84,"h":0.84,"l":0.74,"c":0.79,"v":7422},{"d":"1991-10-22","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1991-10-23","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1855},{"d":"1991-10-24","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1991-10-25","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1991-10-28","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":371},{"d":"1991-10-29","o":0.77,"h":0.84,"l":0.74,"c":0.77,"v":99081},{"d":"1991-10-30","o":0.84,"h":0.84,"l":0.74,"c":0.77,"v":29316},{"d":"1991-10-31","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":35625},{"d":"1991-11-01","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":7793},{"d":"1991-11-04","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":9277},{"d":"1991-11-05","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":14844},{"d":"1991-11-06","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":7422},{"d":"1991-11-07","o":0.69,"h":0.74,"l":0.69,"c":0.74,"v":7793},{"d":"1991-11-08","o":0.74,"h":0.74,"l":0.67,"c":0.74,"v":147694},{"d":"1991-11-11","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":8906},{"d":"1991-11-12","o":0.67,"h":0.67,"l":0.64,"c":0.67,"v":34140},{"d":"1991-11-13","o":0.74,"h":0.74,"l":0.64,"c":0.64,"v":1484},{"d":"1991-11-14","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":20410},{"d":"1991-11-15","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":30801},{"d":"1991-11-18","o":0.67,"h":0.67,"l":0.61,"c":0.64,"v":18555},{"d":"1991-11-19","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":2969},{"d":"1991-11-20","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4824},{"d":"1991-11-21","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":16328},{"d":"1991-11-22","o":0.61,"h":0.67,"l":0.54,"c":0.54,"v":47871},{"d":"1991-11-25","o":0.51,"h":0.64,"l":0.51,"c":0.61,"v":24121},{"d":"1991-11-26","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":16328},{"d":"1991-11-27","o":0.57,"h":0.64,"l":0.57,"c":0.64,"v":6309},{"d":"1991-11-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3340},{"d":"1991-12-02","o":0.57,"h":0.67,"l":0.57,"c":0.67,"v":13730},{"d":"1991-12-03","o":0.67,"h":0.67,"l":0.57,"c":0.57,"v":11504},{"d":"1991-12-04","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":4082},{"d":"1991-12-05","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":13730},{"d":"1991-12-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1484},{"d":"1991-12-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2227},{"d":"1991-12-10","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":5195},{"d":"1991-12-11","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-12-12","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":17441},{"d":"1991-12-13","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":5195},{"d":"1991-12-16","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":8906},{"d":"1991-12-17","o":0.54,"h":0.61,"l":0.54,"c":0.61,"v":24492},{"d":"1991-12-18","o":0.54,"h":0.64,"l":0.54,"c":0.57,"v":33027},{"d":"1991-12-19","o":0.57,"h":0.64,"l":0.57,"c":0.61,"v":14473},{"d":"1991-12-20","o":0.57,"h":0.64,"l":0.57,"c":0.57,"v":15586},{"d":"1991-12-23","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":371},{"d":"1991-12-24","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":371},{"d":"1991-12-26","o":0.57,"h":0.61,"l":0.57,"c":0.57,"v":11133},{"d":"1991-12-27","o":0.57,"h":0.64,"l":0.57,"c":0.64,"v":19297},{"d":"1991-12-30","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":371},{"d":"1991-12-31","o":0.64,"h":0.64,"l":0.54,"c":0.64,"v":6309},{"d":"1992-01-02","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":742},{"d":"1992-01-03","o":0.54,"h":0.64,"l":0.54,"c":0.64,"v":2969},{"d":"1992-01-06","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1113},{"d":"1992-01-07","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1992-01-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3711},{"d":"1992-01-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":371},{"d":"1992-01-10","o":0.54,"h":0.64,"l":0.54,"c":0.59,"v":10762},{"d":"1992-01-13","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2598},{"d":"1992-01-14","o":0.54,"h":0.64,"l":0.54,"c":0.54,"v":6680},{"d":"1992-01-15","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":4824},{"d":"1992-01-16","o":0.54,"h":0.64,"l":0.54,"c":0.64,"v":11875},{"d":"1992-01-17","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1113},{"d":"1992-01-20","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":7793},{"d":"1992-01-21","o":0.54,"h":0.64,"l":0.51,"c":0.54,"v":101679},{"d":"1992-01-22","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":4453},{"d":"1992-01-23","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3340},{"d":"1992-01-24","o":0.57,"h":0.57,"l":0.54,"c":0.57,"v":52695},{"d":"1992-01-27","o":0.57,"h":0.74,"l":0.57,"c":0.74,"v":56777},{"d":"1992-01-28","o":0.74,"h":0.74,"l":0.64,"c":0.64,"v":30801},{"d":"1992-01-29","o":0.64,"h":0.74,"l":0.61,"c":0.61,"v":36367},{"d":"1992-01-30","o":0.61,"h":0.71,"l":0.61,"c":0.61,"v":9648},{"d":"1992-01-31","o":0.71,"h":0.71,"l":0.64,"c":0.67,"v":15957},{"d":"1992-02-03","o":0.71,"h":0.71,"l":0.64,"c":0.71,"v":135077},{"d":"1992-02-04","o":0.71,"h":0.98,"l":0.67,"c":0.88,"v":617867},{"d":"1992-02-05","o":0.88,"h":0.98,"l":0.84,"c":0.88,"v":139901},{"d":"1992-02-06","o":0.84,"h":0.94,"l":0.81,"c":0.94,"v":159198},{"d":"1992-02-07","o":0.94,"h":0.94,"l":0.84,"c":0.88,"v":93144},{"d":"1992-02-10","o":0.94,"h":1.04,"l":0.88,"c":1.03,"v":436774},{"d":"1992-02-11","o":1.08,"h":1.08,"l":0.94,"c":0.94,"v":207440},{"d":"1992-02-12","o":1.08,"h":1.08,"l":0.91,"c":0.98,"v":117636},{"d":"1992-02-13","o":1.01,"h":1.11,"l":1.01,"c":1.01,"v":156600},{"d":"1992-02-14","o":1.01,"h":1.08,"l":0.94,"c":0.98,"v":40449},{"d":"1992-02-18","o":1.01,"h":1.01,"l":0.91,"c":0.98,"v":64199},{"d":"1992-02-19","o":0.91,"h":0.98,"l":0.84,"c":0.98,"v":134706},{"d":"1992-02-20","o":0.98,"h":0.98,"l":0.88,"c":0.88,"v":17812},{"d":"1992-02-21","o":0.88,"h":0.98,"l":0.88,"c":0.98,"v":27832},{"d":"1992-02-24","o":0.91,"h":1.01,"l":0.88,"c":0.94,"v":81269},{"d":"1992-02-25","o":0.94,"h":0.94,"l":0.84,"c":0.84,"v":26347},{"d":"1992-02-26","o":0.94,"h":0.94,"l":0.84,"c":0.91,"v":17070},{"d":"1992-02-27","o":0.94,"h":0.94,"l":0.84,"c":0.84,"v":46757},{"d":"1992-02-28","o":0.94,"h":0.94,"l":0.84,"c":0.91,"v":44160},{"d":"1992-03-02","o":0.94,"h":0.94,"l":0.88,"c":0.91,"v":22637},{"d":"1992-03-03","o":0.94,"h":0.94,"l":0.88,"c":0.94,"v":26347},{"d":"1992-03-04","o":0.88,"h":0.98,"l":0.88,"c":0.98,"v":30429},{"d":"1992-03-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":36367},{"d":"1992-03-06","o":0.88,"h":0.98,"l":0.88,"c":0.93,"v":19668},{"d":"1992-03-09","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":22637},{"d":"1992-03-10","o":0.94,"h":0.94,"l":0.88,"c":0.94,"v":14844},{"d":"1992-03-11","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":52695},{"d":"1992-03-12","o":0.94,"h":0.94,"l":0.81,"c":0.86,"v":188885},{"d":"1992-03-13","o":0.91,"h":0.91,"l":0.81,"c":0.81,"v":17812},{"d":"1992-03-16","o":0.84,"h":0.91,"l":0.77,"c":0.77,"v":37851},{"d":"1992-03-17","o":0.81,"h":0.84,"l":0.71,"c":0.81,"v":25976},{"d":"1992-03-18","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":40078},{"d":"1992-03-19","o":0.88,"h":0.88,"l":0.81,"c":0.84,"v":55293},{"d":"1992-03-20","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":7422},{"d":"1992-03-23","o":0.91,"h":0.91,"l":0.81,"c":0.91,"v":24121},{"d":"1992-03-24","o":0.91,"h":0.91,"l":0.81,"c":0.91,"v":18183},{"d":"1992-03-25","o":0.91,"h":0.91,"l":0.74,"c":0.74,"v":109101},{"d":"1992-03-26","o":0.84,"h":0.84,"l":0.81,"c":0.84,"v":16699},{"d":"1992-03-27","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":17070},{"d":"1992-03-30","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":2227},{"d":"1992-03-31","o":0.74,"h":0.84,"l":0.74,"c":0.77,"v":36738},{"d":"1992-04-01","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":11133},{"d":"1992-04-02","o":0.84,"h":0.84,"l":0.74,"c":0.77,"v":33027},{"d":"1992-04-03","o":0.84,"h":0.84,"l":0.74,"c":0.79,"v":32656},{"d":"1992-04-06","o":0.84,"h":0.84,"l":0.77,"c":0.79,"v":11133},{"d":"1992-04-07","o":0.81,"h":0.81,"l":0.74,"c":0.77,"v":27090},{"d":"1992-04-08","o":0.84,"h":0.88,"l":0.77,"c":0.88,"v":36367},{"d":"1992-04-09","o":0.74,"h":0.88,"l":0.74,"c":0.88,"v":4453},{"d":"1992-04-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-04-13","o":0.74,"h":0.88,"l":0.74,"c":0.88,"v":8535},{"d":"1992-04-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":371},{"d":"1992-04-15","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":2969},{"d":"1992-04-16","o":0.77,"h":0.88,"l":0.77,"c":0.77,"v":4453},{"d":"1992-04-20","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":20781},{"d":"1992-04-21","o":0.84,"h":0.84,"l":0.74,"c":0.74,"v":5937},{"d":"1992-04-22","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":371},{"d":"1992-04-23","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4082},{"d":"1992-04-24","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":4453},{"d":"1992-04-27","o":0.74,"h":0.84,"l":0.74,"c":0.84,"v":158456},{"d":"1992-04-28","o":0.84,"h":0.84,"l":0.74,"c":0.74,"v":8164},{"d":"1992-04-29","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":20410},{"d":"1992-04-30","o":0.74,"h":0.84,"l":0.74,"c":0.74,"v":18183},{"d":"1992-05-01","o":0.74,"h":0.77,"l":0.71,"c":0.77,"v":10762},{"d":"1992-05-04","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":7793},{"d":"1992-05-05","o":0.81,"h":0.81,"l":0.71,"c":0.77,"v":10019},{"d":"1992-05-06","o":0.76,"h":0.77,"l":0.76,"c":0.77,"v":3711},{"d":"1992-05-07","o":0.77,"h":0.77,"l":0.71,"c":0.74,"v":22265},{"d":"1992-05-08","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":16699},{"d":"1992-05-11","o":0.67,"h":0.77,"l":0.67,"c":0.71,"v":8906},{"d":"1992-05-12","o":0.67,"h":0.74,"l":0.67,"c":0.71,"v":107616},{"d":"1992-05-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1113},{"d":"1992-05-14","o":0.61,"h":0.71,"l":0.61,"c":0.67,"v":17812},{"d":"1992-05-15","o":0.71,"h":0.71,"l":0.64,"c":0.64,"v":8164},{"d":"1992-05-18","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":16699},{"d":"1992-05-19","o":0.64,"h":0.69,"l":0.64,"c":0.69,"v":11133},{"d":"1992-05-20","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1992-05-21","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":3711},{"d":"1992-05-22","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-05-26","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1992-05-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":4082},{"d":"1992-05-28","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1992-05-29","o":0.64,"h":0.71,"l":0.64,"c":0.64,"v":25976},{"d":"1992-06-01","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":18183},{"d":"1992-06-02","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":11133},{"d":"1992-06-03","o":0.71,"h":0.71,"l":0.61,"c":0.61,"v":4453},{"d":"1992-06-04","o":0.61,"h":0.64,"l":0.57,"c":0.64,"v":39336},{"d":"1992-06-05","o":0.61,"h":0.64,"l":0.54,"c":0.64,"v":16328},{"d":"1992-06-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":371},{"d":"1992-06-09","o":0.59,"h":0.61,"l":0.54,"c":0.61,"v":32656},{"d":"1992-06-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1992-06-11","o":0.64,"h":0.64,"l":0.54,"c":0.61,"v":17441},{"d":"1992-06-12","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":12988},{"d":"1992-06-15","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1992-06-16","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":7422},{"d":"1992-06-17","o":0.74,"h":0.74,"l":0.64,"c":0.64,"v":17441},{"d":"1992-06-18","o":0.74,"h":0.74,"l":0.71,"c":0.74,"v":3340},{"d":"1992-06-19","o":0.74,"h":0.74,"l":0.64,"c":0.64,"v":10391},{"d":"1992-06-22","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":20039},{"d":"1992-06-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1992-06-24","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":8164},{"d":"1992-06-25","o":0.71,"h":0.71,"l":0.57,"c":0.57,"v":60117},{"d":"1992-06-26","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":5195},{"d":"1992-06-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":742},{"d":"1992-06-30","o":0.57,"h":0.67,"l":0.57,"c":0.67,"v":24492},{"d":"1992-07-01","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":3340},{"d":"1992-07-02","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":371},{"d":"1992-07-06","o":0.57,"h":0.61,"l":0.57,"c":0.61,"v":4824},{"d":"1992-07-07","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":15215},{"d":"1992-07-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1992-07-09","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":4082},{"d":"1992-07-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":5937},{"d":"1992-07-13","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":7793},{"d":"1992-07-14","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":20410},{"d":"1992-07-15","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1113},{"d":"1992-07-16","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":3340},{"d":"1992-07-17","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":22265},{"d":"1992-07-20","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":12988},{"d":"1992-07-21","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1992-07-22","o":0.67,"h":0.67,"l":0.61,"c":0.64,"v":9277},{"d":"1992-07-23","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":5195},{"d":"1992-07-24","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1992-07-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1992-07-28","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":2227},{"d":"1992-07-29","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":5195},{"d":"1992-07-30","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":53808},{"d":"1992-07-31","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1992-08-03","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":4824},{"d":"1992-08-04","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1992-08-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":2598},{"d":"1992-08-06","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":47500},{"d":"1992-08-07","o":0.59,"h":0.62,"l":0.57,"c":0.59,"v":93886},{"d":"1992-08-10","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":35996},{"d":"1992-08-11","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":73847},{"d":"1992-08-12","o":0.56,"h":0.61,"l":0.56,"c":0.57,"v":17441},{"d":"1992-08-13","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":18555},{"d":"1992-08-14","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":25976},{"d":"1992-08-17","o":0.56,"h":0.61,"l":0.56,"c":0.56,"v":29687},{"d":"1992-08-18","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":12988},{"d":"1992-08-19","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1484},{"d":"1992-08-20","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":11875},{"d":"1992-08-21","o":0.56,"h":0.61,"l":0.56,"c":0.61,"v":48242},{"d":"1992-08-24","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":3711},{"d":"1992-08-25","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":4824},{"d":"1992-08-26","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":10019},{"d":"1992-08-27","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":21523},{"d":"1992-08-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":9277},{"d":"1992-08-31","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":3711},{"d":"1992-09-01","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1113},{"d":"1992-09-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":5566},{"d":"1992-09-03","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1992-09-04","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":3340},{"d":"1992-09-08","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":742},{"d":"1992-09-09","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1992-09-10","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":742},{"d":"1992-09-11","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1855},{"d":"1992-09-14","o":0.56,"h":0.61,"l":0.56,"c":0.57,"v":28574},{"d":"1992-09-15","o":0.57,"h":0.61,"l":0.57,"c":0.59,"v":28203},{"d":"1992-09-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":742},{"d":"1992-09-17","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1992-09-18","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2227},{"d":"1992-09-21","o":0.64,"h":0.64,"l":0.57,"c":0.57,"v":3711},{"d":"1992-09-22","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3340},{"d":"1992-09-23","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":67167},{"d":"1992-09-24","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1992-09-25","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":3711},{"d":"1992-09-28","o":0.64,"h":0.64,"l":0.61,"c":0.61,"v":4082},{"d":"1992-09-29","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1855},{"d":"1992-09-30","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":29687},{"d":"1992-10-01","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1992-10-02","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":17070},{"d":"1992-10-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":9277},{"d":"1992-10-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":371},{"d":"1992-10-07","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":27461},{"d":"1992-10-08","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1992-10-09","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":12988},{"d":"1992-10-12","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":9277},{"d":"1992-10-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1992-10-14","o":0.64,"h":0.64,"l":0.61,"c":0.61,"v":30801},{"d":"1992-10-15","o":0.66,"h":0.67,"l":0.64,"c":0.64,"v":58261},{"d":"1992-10-16","o":0.67,"h":0.67,"l":0.64,"c":0.66,"v":73847},{"d":"1992-10-19","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2227},{"d":"1992-10-20","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1992-10-21","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":58632},{"d":"1992-10-22","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1484},{"d":"1992-10-23","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1992-10-26","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":14473},{"d":"1992-10-27","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":6680},{"d":"1992-10-28","o":0.61,"h":0.67,"l":0.61,"c":0.62,"v":43418},{"d":"1992-10-29","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1992-10-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1855},{"d":"1992-11-02","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4453},{"d":"1992-11-03","o":0.64,"h":0.64,"l":0.61,"c":0.61,"v":14844},{"d":"1992-11-04","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":12988},{"d":"1992-11-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":742},{"d":"1992-11-06","o":0.61,"h":0.67,"l":0.61,"c":0.61,"v":17070},{"d":"1992-11-09","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":7793},{"d":"1992-11-10","o":0.61,"h":0.67,"l":0.61,"c":0.64,"v":5937},{"d":"1992-11-11","o":0.61,"h":0.66,"l":0.61,"c":0.66,"v":37851},{"d":"1992-11-12","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1992-11-13","o":0.61,"h":0.67,"l":0.61,"c":0.61,"v":12617},{"d":"1992-11-16","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":69023},{"d":"1992-11-17","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1113},{"d":"1992-11-18","o":0.61,"h":0.67,"l":0.61,"c":0.66,"v":46386},{"d":"1992-11-19","o":0.71,"h":0.74,"l":0.64,"c":0.74,"v":22265},{"d":"1992-11-20","o":0.74,"h":0.74,"l":0.64,"c":0.74,"v":177010},{"d":"1992-11-23","o":0.81,"h":0.81,"l":0.74,"c":0.77,"v":59375},{"d":"1992-11-24","o":0.76,"h":0.81,"l":0.74,"c":0.74,"v":28574},{"d":"1992-11-25","o":0.81,"h":0.81,"l":0.74,"c":0.74,"v":4082},{"d":"1992-11-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":9648},{"d":"1992-11-30","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":9277},{"d":"1992-12-01","o":0.74,"h":0.81,"l":0.71,"c":0.71,"v":46386},{"d":"1992-12-02","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":29687},{"d":"1992-12-03","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":126542},{"d":"1992-12-04","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-12-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":371},{"d":"1992-12-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1855},{"d":"1992-12-09","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":15957},{"d":"1992-12-10","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1484},{"d":"1992-12-11","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":36738},{"d":"1992-12-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":4082},{"d":"1992-12-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1855},{"d":"1992-12-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":8535},{"d":"1992-12-17","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":64941},{"d":"1992-12-18","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":7793},{"d":"1992-12-21","o":0.77,"h":0.77,"l":0.71,"c":0.74,"v":35254},{"d":"1992-12-22","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":17441},{"d":"1992-12-23","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":35996},{"d":"1992-12-24","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":8906},{"d":"1992-12-28","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":15215},{"d":"1992-12-29","o":0.67,"h":0.71,"l":0.67,"c":0.69,"v":55293},{"d":"1992-12-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":18555},{"d":"1992-12-31","o":0.67,"h":0.71,"l":0.67,"c":0.69,"v":20039},{"d":"1993-01-04","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1855},{"d":"1993-01-05","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1993-01-06","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":27461},{"d":"1993-01-07","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":26719},{"d":"1993-01-08","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":24492},{"d":"1993-01-11","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":12988},{"d":"1993-01-12","o":0.67,"h":0.67,"l":0.61,"c":0.67,"v":88320},{"d":"1993-01-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":10391},{"d":"1993-01-14","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":7422},{"d":"1993-01-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1484},{"d":"1993-01-18","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":7051},{"d":"1993-01-19","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1855},{"d":"1993-01-20","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":10391},{"d":"1993-01-21","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":3711},{"d":"1993-01-22","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1993-01-25","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":2969},{"d":"1993-01-26","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-01-27","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":28945},{"d":"1993-01-28","o":0.61,"h":0.69,"l":0.61,"c":0.67,"v":18183},{"d":"1993-01-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-02-01","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":28574},{"d":"1993-02-02","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1993-02-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2227},{"d":"1993-02-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1113},{"d":"1993-02-05","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":37851},{"d":"1993-02-08","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":93886},{"d":"1993-02-09","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":5937},{"d":"1993-02-10","o":0.74,"h":0.74,"l":0.61,"c":0.61,"v":154003},{"d":"1993-02-11","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":2598},{"d":"1993-02-12","o":0.61,"h":0.71,"l":0.61,"c":0.71,"v":17812},{"d":"1993-02-16","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":9648},{"d":"1993-02-17","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4824},{"d":"1993-02-18","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-02-19","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":7422},{"d":"1993-02-22","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":15215},{"d":"1993-02-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":371},{"d":"1993-02-24","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":20781},{"d":"1993-02-25","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":38965},{"d":"1993-02-26","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1993-03-01","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":40449},{"d":"1993-03-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":371},{"d":"1993-03-03","o":0.64,"h":0.64,"l":0.57,"c":0.57,"v":7793},{"d":"1993-03-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":4824},{"d":"1993-03-05","o":0.64,"h":0.64,"l":0.57,"c":0.57,"v":17441},{"d":"1993-03-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":10019},{"d":"1993-03-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":742},{"d":"1993-03-10","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":82011},{"d":"1993-03-11","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":6309},{"d":"1993-03-12","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3711},{"d":"1993-03-15","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":2227},{"d":"1993-03-16","o":0.64,"h":0.64,"l":0.57,"c":0.61,"v":96855},{"d":"1993-03-17","o":0.57,"h":0.61,"l":0.57,"c":0.57,"v":23008},{"d":"1993-03-18","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":22265},{"d":"1993-03-19","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":59003},{"d":"1993-03-22","o":0.59,"h":0.61,"l":0.57,"c":0.57,"v":31543},{"d":"1993-03-23","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":250858},{"d":"1993-03-24","o":0.57,"h":0.57,"l":0.54,"c":0.56,"v":104648},{"d":"1993-03-25","o":0.57,"h":0.64,"l":0.57,"c":0.64,"v":81640},{"d":"1993-03-26","o":0.67,"h":0.67,"l":0.61,"c":0.64,"v":31914},{"d":"1993-03-29","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":6680},{"d":"1993-03-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-03-31","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":22265},{"d":"1993-04-01","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":12246},{"d":"1993-04-02","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-04-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":3711},{"d":"1993-04-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-04-07","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":10019},{"d":"1993-04-08","o":0.61,"h":0.67,"l":0.61,"c":0.66,"v":84238},{"d":"1993-04-12","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":39336},{"d":"1993-04-13","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":40820},{"d":"1993-04-14","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":25976},{"d":"1993-04-15","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":5937},{"d":"1993-04-16","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":51953},{"d":"1993-04-19","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2598},{"d":"1993-04-20","o":0.67,"h":0.67,"l":0.64,"c":0.66,"v":74218},{"d":"1993-04-21","o":0.71,"h":0.71,"l":0.66,"c":0.71,"v":16699},{"d":"1993-04-22","o":0.66,"h":0.72,"l":0.66,"c":0.71,"v":164764},{"d":"1993-04-23","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":68652},{"d":"1993-04-26","o":0.66,"h":0.67,"l":0.64,"c":0.67,"v":108730},{"d":"1993-04-27","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":8164},{"d":"1993-04-28","o":0.67,"h":0.71,"l":0.64,"c":0.69,"v":100937},{"d":"1993-04-29","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1993-04-30","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1993-05-03","o":0.74,"h":0.74,"l":0.64,"c":0.67,"v":19297},{"d":"1993-05-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-05-05","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2598},{"d":"1993-05-06","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":5566},{"d":"1993-05-07","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-05-10","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1855},{"d":"1993-05-11","o":0.64,"h":0.71,"l":0.64,"c":0.67,"v":214120},{"d":"1993-05-12","o":0.67,"h":0.71,"l":0.64,"c":0.67,"v":14473},{"d":"1993-05-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":11133},{"d":"1993-05-14","o":0.71,"h":0.71,"l":0.64,"c":0.67,"v":41933},{"d":"1993-05-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-05-18","o":0.64,"h":0.71,"l":0.64,"c":0.67,"v":30429},{"d":"1993-05-19","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2227},{"d":"1993-05-20","o":0.64,"h":0.71,"l":0.64,"c":0.67,"v":7793},{"d":"1993-05-21","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3340},{"d":"1993-05-24","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-05-25","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-05-26","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-05-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":4453},{"d":"1993-05-28","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":14844},{"d":"1993-06-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1113},{"d":"1993-06-02","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1993-06-03","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-06-04","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":38965},{"d":"1993-06-07","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1484},{"d":"1993-06-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2598},{"d":"1993-06-09","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1993-06-10","o":0.71,"h":0.71,"l":0.67,"c":0.71,"v":75332},{"d":"1993-06-11","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":24121},{"d":"1993-06-14","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":8535},{"d":"1993-06-15","o":0.67,"h":0.74,"l":0.67,"c":0.71,"v":51211},{"d":"1993-06-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":5566},{"d":"1993-06-17","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":18926},{"d":"1993-06-18","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1993-06-21","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1113},{"d":"1993-06-22","o":0.67,"h":0.74,"l":0.67,"c":0.74,"v":41562},{"d":"1993-06-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2227},{"d":"1993-06-24","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":50097},{"d":"1993-06-25","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":51953},{"d":"1993-06-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1993-06-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":16699},{"d":"1993-06-30","o":0.67,"h":0.69,"l":0.61,"c":0.67,"v":98339},{"d":"1993-07-01","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":24863},{"d":"1993-07-02","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":48242},{"d":"1993-07-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":19668},{"d":"1993-07-07","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":92773},{"d":"1993-07-08","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":3340},{"d":"1993-07-09","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":7422},{"d":"1993-07-12","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":37109},{"d":"1993-07-13","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":41933},{"d":"1993-07-14","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4824},{"d":"1993-07-15","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":3340},{"d":"1993-07-16","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1484},{"d":"1993-07-19","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":16328},{"d":"1993-07-20","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":11875},{"d":"1993-07-21","o":0.67,"h":0.67,"l":0.61,"c":0.67,"v":15215},{"d":"1993-07-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-07-23","o":0.64,"h":0.64,"l":0.62,"c":0.64,"v":74218},{"d":"1993-07-26","o":0.67,"h":0.67,"l":0.62,"c":0.62,"v":14844},{"d":"1993-07-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":7422},{"d":"1993-07-28","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":12246},{"d":"1993-07-29","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":21894},{"d":"1993-07-30","o":0.64,"h":0.71,"l":0.64,"c":0.64,"v":54550},{"d":"1993-08-02","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":32285},{"d":"1993-08-03","o":0.64,"h":0.71,"l":0.64,"c":0.64,"v":8164},{"d":"1993-08-04","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-08-05","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":12246},{"d":"1993-08-06","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1993-08-09","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":29687},{"d":"1993-08-10","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":84980},{"d":"1993-08-11","o":0.61,"h":0.64,"l":0.57,"c":0.62,"v":60859},{"d":"1993-08-12","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1993-08-13","o":0.67,"h":0.67,"l":0.62,"c":0.62,"v":14473},{"d":"1993-08-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":2598},{"d":"1993-08-17","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1993-08-18","o":0.57,"h":0.61,"l":0.57,"c":0.57,"v":19668},{"d":"1993-08-19","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1993-08-20","o":0.67,"h":0.67,"l":0.57,"c":0.57,"v":11875},{"d":"1993-08-23","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":3711},{"d":"1993-08-24","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-08-25","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4453},{"d":"1993-08-26","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":18555},{"d":"1993-08-27","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-08-30","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1993-08-31","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":22265},{"d":"1993-09-01","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":14844},{"d":"1993-09-02","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":6309},{"d":"1993-09-03","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-09-07","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-09-08","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1993-09-09","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-09-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-09-13","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1993-09-14","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1993-09-15","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":8906},{"d":"1993-09-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1993-09-17","o":0.67,"h":0.67,"l":0.61,"c":0.64,"v":16699},{"d":"1993-09-20","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":2227},{"d":"1993-09-21","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1993-09-22","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":19668},{"d":"1993-09-23","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":9277},{"d":"1993-09-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-09-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1993-09-28","o":0.67,"h":0.71,"l":0.64,"c":0.64,"v":75332},{"d":"1993-09-29","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1855},{"d":"1993-09-30","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1993-10-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":48242},{"d":"1993-10-04","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":20781},{"d":"1993-10-05","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":3711},{"d":"1993-10-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1993-10-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":371},{"d":"1993-10-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1484},{"d":"1993-10-11","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-10-12","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-10-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3340},{"d":"1993-10-14","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1993-10-15","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1993-10-18","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":38222},{"d":"1993-10-19","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":12988},{"d":"1993-10-20","o":0.67,"h":0.67,"l":0.64,"c":0.67,"v":41562},{"d":"1993-10-21","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":10391},{"d":"1993-10-22","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":5566},{"d":"1993-10-25","o":0.61,"h":0.67,"l":0.61,"c":0.66,"v":35996},{"d":"1993-10-26","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":19668},{"d":"1993-10-27","o":0.71,"h":0.74,"l":0.67,"c":0.74,"v":238241},{"d":"1993-10-28","o":0.74,"h":0.81,"l":0.71,"c":0.74,"v":61230},{"d":"1993-10-29","o":0.81,"h":0.81,"l":0.74,"c":0.76,"v":12246},{"d":"1993-11-01","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":17441},{"d":"1993-11-02","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":46757},{"d":"1993-11-03","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":34140},{"d":"1993-11-04","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":15586},{"d":"1993-11-05","o":0.81,"h":0.81,"l":0.71,"c":0.77,"v":56406},{"d":"1993-11-08","o":0.81,"h":0.84,"l":0.74,"c":0.84,"v":246405},{"d":"1993-11-09","o":0.84,"h":0.88,"l":0.77,"c":0.84,"v":88691},{"d":"1993-11-10","o":0.84,"h":0.88,"l":0.81,"c":0.88,"v":44531},{"d":"1993-11-11","o":0.88,"h":0.88,"l":0.81,"c":0.88,"v":104277},{"d":"1993-11-12","o":0.88,"h":0.88,"l":0.81,"c":0.88,"v":37851},{"d":"1993-11-15","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":16328},{"d":"1993-11-16","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":10019},{"d":"1993-11-17","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":37851},{"d":"1993-11-18","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":35254},{"d":"1993-11-19","o":0.77,"h":0.88,"l":0.77,"c":0.84,"v":47871},{"d":"1993-11-22","o":0.77,"h":0.88,"l":0.77,"c":0.77,"v":22265},{"d":"1993-11-23","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":14844},{"d":"1993-11-24","o":0.81,"h":0.88,"l":0.77,"c":0.79,"v":65312},{"d":"1993-11-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":371},{"d":"1993-11-29","o":0.88,"h":0.88,"l":0.77,"c":0.77,"v":3340},{"d":"1993-11-30","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":2598},{"d":"1993-12-01","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":1855},{"d":"1993-12-02","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":5195},{"d":"1993-12-03","o":0.84,"h":0.84,"l":0.77,"c":0.77,"v":28203},{"d":"1993-12-06","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":79414},{"d":"1993-12-07","o":0.84,"h":0.88,"l":0.81,"c":0.81,"v":88691},{"d":"1993-12-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1484},{"d":"1993-12-09","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":6680},{"d":"1993-12-10","o":0.81,"h":0.88,"l":0.81,"c":0.84,"v":34140},{"d":"1993-12-13","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":17441},{"d":"1993-12-14","o":0.81,"h":0.88,"l":0.77,"c":0.81,"v":46757},{"d":"1993-12-15","o":0.88,"h":0.88,"l":0.77,"c":0.81,"v":15586},{"d":"1993-12-16","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":60117},{"d":"1993-12-17","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":7422},{"d":"1993-12-20","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":140272},{"d":"1993-12-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2969},{"d":"1993-12-22","o":0.84,"h":0.88,"l":0.77,"c":0.77,"v":36738},{"d":"1993-12-23","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":9277},{"d":"1993-12-27","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":56406},{"d":"1993-12-28","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":11504},{"d":"1993-12-29","o":0.74,"h":0.81,"l":0.74,"c":0.77,"v":124687},{"d":"1993-12-30","o":0.74,"h":0.81,"l":0.71,"c":0.81,"v":33398},{"d":"1993-12-31","o":0.71,"h":0.81,"l":0.71,"c":0.81,"v":41191},{"d":"1994-01-03","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":10019},{"d":"1994-01-04","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":19297},{"d":"1994-01-05","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":31543},{"d":"1994-01-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":7422},{"d":"1994-01-07","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":2598},{"d":"1994-01-10","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":11133},{"d":"1994-01-11","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":5937},{"d":"1994-01-12","o":0.71,"h":0.76,"l":0.71,"c":0.76,"v":12246},{"d":"1994-01-13","o":0.81,"h":0.81,"l":0.71,"c":0.81,"v":14844},{"d":"1994-01-14","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":371},{"d":"1994-01-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1994-01-18","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1994-01-19","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1484},{"d":"1994-01-20","o":0.71,"h":0.81,"l":0.71,"c":0.81,"v":15957},{"d":"1994-01-21","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":4824},{"d":"1994-01-24","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":12246},{"d":"1994-01-25","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":18183},{"d":"1994-01-26","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1994-01-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1994-01-28","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":14844},{"d":"1994-01-31","o":0.74,"h":0.84,"l":0.74,"c":0.84,"v":35996},{"d":"1994-02-01","o":0.77,"h":0.84,"l":0.74,"c":0.84,"v":80898},{"d":"1994-02-02","o":0.74,"h":0.84,"l":0.74,"c":0.84,"v":10019},{"d":"1994-02-03","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":742},{"d":"1994-02-04","o":0.74,"h":0.84,"l":0.74,"c":0.84,"v":2227},{"d":"1994-02-07","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":95370},{"d":"1994-02-08","o":0.67,"h":0.77,"l":0.67,"c":0.71,"v":56777},{"d":"1994-02-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2969},{"d":"1994-02-10","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":7051},{"d":"1994-02-11","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":742},{"d":"1994-02-14","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":2227},{"d":"1994-02-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1113},{"d":"1994-02-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":2227},{"d":"1994-02-17","o":0.77,"h":0.77,"l":0.71,"c":0.77,"v":46015},{"d":"1994-02-18","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":8906},{"d":"1994-02-22","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":4453},{"d":"1994-02-23","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1994-02-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4082},{"d":"1994-02-25","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-02-28","o":0.67,"h":0.77,"l":0.67,"c":0.67,"v":3340},{"d":"1994-03-01","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1994-03-02","o":0.77,"h":0.77,"l":0.67,"c":0.67,"v":7422},{"d":"1994-03-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-03-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3340},{"d":"1994-03-07","o":0.77,"h":0.77,"l":0.67,"c":0.67,"v":5566},{"d":"1994-03-08","o":0.77,"h":0.77,"l":0.67,"c":0.77,"v":11133},{"d":"1994-03-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4824},{"d":"1994-03-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-03-11","o":0.67,"h":0.77,"l":0.67,"c":0.77,"v":2969},{"d":"1994-03-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":2227},{"d":"1994-03-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":7422},{"d":"1994-03-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-03-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-03-18","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":16328},{"d":"1994-03-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":14844},{"d":"1994-03-22","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1484},{"d":"1994-03-23","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":11875},{"d":"1994-03-24","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":18555},{"d":"1994-03-25","o":0.67,"h":0.74,"l":0.67,"c":0.74,"v":11875},{"d":"1994-03-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":371},{"d":"1994-03-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-03-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1484},{"d":"1994-03-31","o":0.67,"h":0.74,"l":0.67,"c":0.74,"v":7051},{"d":"1994-04-04","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":14101},{"d":"1994-04-05","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":24863},{"d":"1994-04-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1855},{"d":"1994-04-07","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":27832},{"d":"1994-04-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1484},{"d":"1994-04-11","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":45273},{"d":"1994-04-12","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":9277},{"d":"1994-04-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1855},{"d":"1994-04-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1994-04-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1994-04-18","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":5566},{"d":"1994-04-19","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":8535},{"d":"1994-04-20","o":0.77,"h":0.77,"l":0.71,"c":0.77,"v":8906},{"d":"1994-04-21","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":26347},{"d":"1994-04-22","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":14473},{"d":"1994-04-25","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3340},{"d":"1994-04-26","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":13359},{"d":"1994-04-28","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":5937},{"d":"1994-04-29","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7422},{"d":"1994-05-02","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":14844},{"d":"1994-05-03","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":6309},{"d":"1994-05-04","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1994-05-05","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7793},{"d":"1994-05-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":7422},{"d":"1994-05-09","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":45273},{"d":"1994-05-10","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-05-11","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":36367},{"d":"1994-05-12","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":12988},{"d":"1994-05-13","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":49726},{"d":"1994-05-16","o":0.67,"h":0.71,"l":0.67,"c":0.67,"v":27461},{"d":"1994-05-17","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":22265},{"d":"1994-05-18","o":0.71,"h":0.71,"l":0.64,"c":0.64,"v":16328},{"d":"1994-05-19","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":18555},{"d":"1994-05-20","o":0.67,"h":0.67,"l":0.64,"c":0.67,"v":47500},{"d":"1994-05-23","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":132480},{"d":"1994-05-24","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7422},{"d":"1994-05-25","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":24121},{"d":"1994-05-26","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":118007},{"d":"1994-05-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1994-05-31","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1994-06-01","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":5566},{"d":"1994-06-02","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1855},{"d":"1994-06-03","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":4453},{"d":"1994-06-06","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":15586},{"d":"1994-06-07","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":39707},{"d":"1994-06-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":5566},{"d":"1994-06-09","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1994-06-10","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1994-06-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4453},{"d":"1994-06-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-06-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":371},{"d":"1994-06-16","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":20410},{"d":"1994-06-17","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":13359},{"d":"1994-06-20","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-06-21","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-06-22","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":3711},{"d":"1994-06-23","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":5566},{"d":"1994-06-24","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1994-06-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2598},{"d":"1994-06-28","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":122089},{"d":"1994-06-29","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":27832},{"d":"1994-06-30","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":11133},{"d":"1994-07-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":37109},{"d":"1994-07-05","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":70136},{"d":"1994-07-06","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1994-07-07","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-07-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-07-11","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1855},{"d":"1994-07-12","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":9648},{"d":"1994-07-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":299842},{"d":"1994-07-14","o":0.64,"h":0.71,"l":0.64,"c":0.67,"v":45644},{"d":"1994-07-15","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":12617},{"d":"1994-07-18","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1994-07-19","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":30429},{"d":"1994-07-20","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":53066},{"d":"1994-07-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":14844},{"d":"1994-07-22","o":0.71,"h":0.71,"l":0.61,"c":0.64,"v":13730},{"d":"1994-07-25","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2969},{"d":"1994-07-26","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":6680},{"d":"1994-07-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2598},{"d":"1994-07-28","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":21152},{"d":"1994-07-29","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":21152},{"d":"1994-08-01","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":40078},{"d":"1994-08-02","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":207440},{"d":"1994-08-03","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":41562},{"d":"1994-08-04","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":5566},{"d":"1994-08-05","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":14844},{"d":"1994-08-08","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":84980},{"d":"1994-08-09","o":0.71,"h":0.71,"l":0.64,"c":0.64,"v":26347},{"d":"1994-08-10","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7422},{"d":"1994-08-11","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":16699},{"d":"1994-08-12","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":4453},{"d":"1994-08-15","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":118749},{"d":"1994-08-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":7793},{"d":"1994-08-17","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3711},{"d":"1994-08-18","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-08-19","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":21894},{"d":"1994-08-22","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":11133},{"d":"1994-08-23","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-08-24","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1484},{"d":"1994-08-25","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7422},{"d":"1994-08-26","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7422},{"d":"1994-08-29","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":18926},{"d":"1994-08-30","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":6309},{"d":"1994-08-31","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":10391},{"d":"1994-09-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1855},{"d":"1994-09-02","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-09-06","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":41191},{"d":"1994-09-07","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-09-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":742},{"d":"1994-09-09","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1113},{"d":"1994-09-12","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":4082},{"d":"1994-09-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-09-14","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":61972},{"d":"1994-09-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-09-16","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1994-09-19","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-09-20","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-09-21","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1855},{"d":"1994-09-22","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":7422},{"d":"1994-09-23","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1994-09-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":742},{"d":"1994-09-27","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1994-09-28","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":371},{"d":"1994-09-29","o":0.57,"h":0.64,"l":0.54,"c":0.54,"v":45273},{"d":"1994-09-30","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":10019},{"d":"1994-10-03","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":4082},{"d":"1994-10-04","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-10-05","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3711},{"d":"1994-10-06","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":11504},{"d":"1994-10-07","o":0.51,"h":0.57,"l":0.51,"c":0.57,"v":22265},{"d":"1994-10-10","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":9277},{"d":"1994-10-11","o":0.57,"h":0.61,"l":0.51,"c":0.61,"v":37480},{"d":"1994-10-12","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":742},{"d":"1994-10-13","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":742},{"d":"1994-10-14","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1994-10-17","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1994-10-18","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"1994-10-19","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3711},{"d":"1994-10-20","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1855},{"d":"1994-10-21","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":742},{"d":"1994-10-24","o":0.51,"h":0.57,"l":0.51,"c":0.51,"v":7793},{"d":"1994-10-25","o":0.61,"h":0.61,"l":0.51,"c":0.54,"v":20410},{"d":"1994-10-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3711},{"d":"1994-10-27","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":16699},{"d":"1994-10-28","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2227},{"d":"1994-10-31","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1855},{"d":"1994-11-01","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":22265},{"d":"1994-11-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1994-11-03","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":4453},{"d":"1994-11-04","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":742},{"d":"1994-11-07","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-11-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1113},{"d":"1994-11-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-11-10","o":0.54,"h":0.61,"l":0.54,"c":0.61,"v":5195},{"d":"1994-11-11","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1484},{"d":"1994-11-14","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1855},{"d":"1994-11-15","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":8906},{"d":"1994-11-16","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":8164},{"d":"1994-11-17","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-11-18","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3711},{"d":"1994-11-21","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-11-22","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":3340},{"d":"1994-11-23","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":21152},{"d":"1994-11-25","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-11-28","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":48242},{"d":"1994-11-29","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":12988},{"d":"1994-11-30","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":1484},{"d":"1994-12-01","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2227},{"d":"1994-12-02","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":371},{"d":"1994-12-05","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":20410},{"d":"1994-12-06","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2227},{"d":"1994-12-07","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1994-12-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2598},{"d":"1994-12-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2227},{"d":"1994-12-12","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":51953},{"d":"1994-12-13","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":7422},{"d":"1994-12-14","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":371},{"d":"1994-12-15","o":0.54,"h":0.61,"l":0.54,"c":0.54,"v":14844},{"d":"1994-12-16","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":11133},{"d":"1994-12-19","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":26347},{"d":"1994-12-20","o":0.54,"h":0.57,"l":0.54,"c":0.54,"v":38965},{"d":"1994-12-21","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":49726},{"d":"1994-12-22","o":0.54,"h":0.61,"l":0.54,"c":0.61,"v":60859},{"d":"1994-12-23","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":15215},{"d":"1994-12-27","o":0.54,"h":0.61,"l":0.54,"c":0.54,"v":19297},{"d":"1994-12-28","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":15215},{"d":"1994-12-29","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":2598},{"d":"1994-12-30","o":0.54,"h":0.61,"l":0.54,"c":0.61,"v":18555},{"d":"1995-01-03","o":0.54,"h":0.61,"l":0.54,"c":0.54,"v":43418},{"d":"1995-01-04","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":51953},{"d":"1995-01-05","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1995-01-06","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1855},{"d":"1995-01-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1113},{"d":"1995-01-10","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":55664},{"d":"1995-01-11","o":0.54,"h":0.61,"l":0.54,"c":0.61,"v":17070},{"d":"1995-01-12","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3711},{"d":"1995-01-13","o":0.54,"h":0.61,"l":0.54,"c":0.61,"v":20039},{"d":"1995-01-16","o":0.57,"h":0.61,"l":0.54,"c":0.61,"v":36367},{"d":"1995-01-17","o":0.57,"h":0.64,"l":0.57,"c":0.64,"v":24492},{"d":"1995-01-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":2227},{"d":"1995-01-19","o":0.64,"h":0.67,"l":0.61,"c":0.67,"v":17070},{"d":"1995-01-20","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":8164},{"d":"1995-01-23","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":33027},{"d":"1995-01-24","o":0.64,"h":0.76,"l":0.64,"c":0.76,"v":161425},{"d":"1995-01-25","o":0.74,"h":0.77,"l":0.71,"c":0.71,"v":133222},{"d":"1995-01-26","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":2598},{"d":"1995-01-27","o":0.71,"h":0.74,"l":0.67,"c":0.67,"v":60117},{"d":"1995-01-30","o":0.74,"h":0.74,"l":0.67,"c":0.71,"v":28945},{"d":"1995-01-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":25234},{"d":"1995-02-01","o":0.67,"h":0.74,"l":0.67,"c":0.71,"v":18183},{"d":"1995-02-02","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":7793},{"d":"1995-02-03","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":41191},{"d":"1995-02-06","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":11133},{"d":"1995-02-07","o":0.66,"h":0.67,"l":0.64,"c":0.64,"v":44902},{"d":"1995-02-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1484},{"d":"1995-02-09","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1995-02-10","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1995-02-13","o":0.71,"h":0.71,"l":0.64,"c":0.71,"v":24121},{"d":"1995-02-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1995-02-15","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":11133},{"d":"1995-02-16","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1995-02-17","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":4082},{"d":"1995-02-21","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":15586},{"d":"1995-02-22","o":0.64,"h":0.71,"l":0.64,"c":0.64,"v":5937},{"d":"1995-02-23","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":22265},{"d":"1995-02-24","o":0.71,"h":0.71,"l":0.64,"c":0.64,"v":14844},{"d":"1995-02-27","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1995-02-28","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1995-03-01","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":371},{"d":"1995-03-02","o":0.71,"h":0.71,"l":0.64,"c":0.64,"v":38965},{"d":"1995-03-03","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"1995-03-06","o":0.64,"h":0.67,"l":0.64,"c":0.67,"v":14844},{"d":"1995-03-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3711},{"d":"1995-03-08","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":2969},{"d":"1995-03-09","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":21523},{"d":"1995-03-10","o":0.67,"h":0.67,"l":0.64,"c":0.67,"v":31914},{"d":"1995-03-13","o":0.64,"h":0.71,"l":0.64,"c":0.67,"v":46386},{"d":"1995-03-14","o":0.64,"h":0.71,"l":0.64,"c":0.71,"v":84609},{"d":"1995-03-15","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":16328},{"d":"1995-03-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":18183},{"d":"1995-03-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":7422},{"d":"1995-03-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-03-21","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":39707},{"d":"1995-03-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3711},{"d":"1995-03-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3340},{"d":"1995-03-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-03-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3711},{"d":"1995-03-28","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":18555},{"d":"1995-03-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":20781},{"d":"1995-03-30","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":20410},{"d":"1995-03-31","o":0.67,"h":0.71,"l":0.67,"c":0.67,"v":44902},{"d":"1995-04-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":6680},{"d":"1995-04-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1484},{"d":"1995-04-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":10019},{"d":"1995-04-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":22265},{"d":"1995-04-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2969},{"d":"1995-04-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1995-04-11","o":0.67,"h":0.69,"l":0.67,"c":0.67,"v":10391},{"d":"1995-04-12","o":0.71,"h":0.71,"l":0.69,"c":0.71,"v":48613},{"d":"1995-04-13","o":0.71,"h":0.74,"l":0.67,"c":0.74,"v":53066},{"d":"1995-04-17","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":3711},{"d":"1995-04-18","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":22265},{"d":"1995-04-19","o":0.74,"h":0.74,"l":0.67,"c":0.67,"v":5195},{"d":"1995-04-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-04-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":742},{"d":"1995-04-24","o":0.74,"h":0.77,"l":0.71,"c":0.77,"v":56035},{"d":"1995-04-25","o":0.76,"h":0.77,"l":0.74,"c":0.74,"v":17070},{"d":"1995-04-26","o":0.77,"h":0.77,"l":0.71,"c":0.74,"v":8164},{"d":"1995-04-27","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":12988},{"d":"1995-04-28","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":26719},{"d":"1995-05-01","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":11504},{"d":"1995-05-02","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":742},{"d":"1995-05-03","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":226366},{"d":"1995-05-04","o":0.77,"h":0.77,"l":0.71,"c":0.71,"v":117636},{"d":"1995-05-05","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":118007},{"d":"1995-05-08","o":0.71,"h":0.77,"l":0.71,"c":0.74,"v":112812},{"d":"1995-05-09","o":0.77,"h":0.77,"l":0.71,"c":0.77,"v":182577},{"d":"1995-05-10","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":198163},{"d":"1995-05-11","o":0.84,"h":0.88,"l":0.77,"c":0.81,"v":153261},{"d":"1995-05-12","o":0.77,"h":0.81,"l":0.77,"c":0.77,"v":66425},{"d":"1995-05-15","o":0.81,"h":0.81,"l":0.77,"c":0.81,"v":48613},{"d":"1995-05-16","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":28203},{"d":"1995-05-17","o":0.84,"h":0.84,"l":0.77,"c":0.77,"v":93144},{"d":"1995-05-18","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":9648},{"d":"1995-05-19","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":9648},{"d":"1995-05-22","o":0.81,"h":0.84,"l":0.77,"c":0.79,"v":40078},{"d":"1995-05-23","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":5566},{"d":"1995-05-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1995-05-25","o":0.84,"h":0.84,"l":0.77,"c":0.77,"v":23750},{"d":"1995-05-26","o":0.77,"h":0.83,"l":0.77,"c":0.81,"v":2598},{"d":"1995-05-30","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3340},{"d":"1995-05-31","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":28945},{"d":"1995-06-01","o":0.81,"h":0.83,"l":0.79,"c":0.81,"v":21894},{"d":"1995-06-02","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":30058},{"d":"1995-06-05","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":16699},{"d":"1995-06-06","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":11133},{"d":"1995-06-07","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":7422},{"d":"1995-06-08","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":21523},{"d":"1995-06-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":6309},{"d":"1995-06-12","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":38222},{"d":"1995-06-13","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":14101},{"d":"1995-06-14","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":21523},{"d":"1995-06-15","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":4453},{"d":"1995-06-16","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":164764},{"d":"1995-06-19","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":41562},{"d":"1995-06-20","o":0.83,"h":0.83,"l":0.79,"c":0.81,"v":133593},{"d":"1995-06-21","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":33769},{"d":"1995-06-22","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-06-23","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":57148},{"d":"1995-06-26","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":4453},{"d":"1995-06-27","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":6680},{"d":"1995-06-28","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":32285},{"d":"1995-06-29","o":0.81,"h":0.83,"l":0.79,"c":0.81,"v":60859},{"d":"1995-06-30","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":11133},{"d":"1995-07-03","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-07-05","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":38593},{"d":"1995-07-06","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":6309},{"d":"1995-07-07","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-07-10","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":2227},{"d":"1995-07-11","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":10762},{"d":"1995-07-12","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":16699},{"d":"1995-07-13","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":60117},{"d":"1995-07-14","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":742},{"d":"1995-07-17","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":8535},{"d":"1995-07-18","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":26347},{"d":"1995-07-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":4824},{"d":"1995-07-20","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":16328},{"d":"1995-07-21","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3340},{"d":"1995-07-24","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":2598},{"d":"1995-07-25","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":17812},{"d":"1995-07-26","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":41562},{"d":"1995-07-27","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":18555},{"d":"1995-07-28","o":0.83,"h":0.89,"l":0.79,"c":0.81,"v":109843},{"d":"1995-07-31","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":2969},{"d":"1995-08-01","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":5566},{"d":"1995-08-02","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":11133},{"d":"1995-08-03","o":0.89,"h":0.89,"l":0.86,"c":0.86,"v":11504},{"d":"1995-08-04","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":23379},{"d":"1995-08-07","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":11875},{"d":"1995-08-08","o":0.88,"h":0.88,"l":0.79,"c":0.79,"v":14473},{"d":"1995-08-09","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":3340},{"d":"1995-08-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":742},{"d":"1995-08-11","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":8164},{"d":"1995-08-14","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1995-08-15","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":3711},{"d":"1995-08-16","o":0.88,"h":0.88,"l":0.79,"c":0.79,"v":10391},{"d":"1995-08-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":9648},{"d":"1995-08-18","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1995-08-21","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":3711},{"d":"1995-08-22","o":0.86,"h":0.89,"l":0.83,"c":0.89,"v":26719},{"d":"1995-08-23","o":0.89,"h":0.89,"l":0.79,"c":0.79,"v":23750},{"d":"1995-08-24","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":11133},{"d":"1995-08-25","o":0.79,"h":0.88,"l":0.79,"c":0.81,"v":6680},{"d":"1995-08-28","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":3711},{"d":"1995-08-29","o":0.81,"h":0.88,"l":0.79,"c":0.84,"v":14473},{"d":"1995-08-30","o":0.79,"h":0.84,"l":0.79,"c":0.84,"v":9277},{"d":"1995-08-31","o":0.79,"h":0.84,"l":0.79,"c":0.84,"v":23008},{"d":"1995-09-01","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":57519},{"d":"1995-09-05","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":4082},{"d":"1995-09-06","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":1484},{"d":"1995-09-07","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":4453},{"d":"1995-09-08","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-09-11","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":2598},{"d":"1995-09-12","o":0.79,"h":0.89,"l":0.79,"c":0.88,"v":31543},{"d":"1995-09-13","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":4453},{"d":"1995-09-14","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4824},{"d":"1995-09-15","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":6309},{"d":"1995-09-18","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":15586},{"d":"1995-09-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-09-20","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-09-21","o":0.88,"h":0.88,"l":0.79,"c":0.79,"v":1484},{"d":"1995-09-22","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":4824},{"d":"1995-09-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":2598},{"d":"1995-09-26","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1995-09-27","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":371},{"d":"1995-09-28","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3711},{"d":"1995-09-29","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":21523},{"d":"1995-10-02","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":2969},{"d":"1995-10-03","o":0.86,"h":0.86,"l":0.79,"c":0.81,"v":73847},{"d":"1995-10-04","o":0.79,"h":0.84,"l":0.79,"c":0.84,"v":63828},{"d":"1995-10-05","o":0.84,"h":0.84,"l":0.79,"c":0.79,"v":34511},{"d":"1995-10-06","o":0.79,"h":0.84,"l":0.79,"c":0.79,"v":27090},{"d":"1995-10-09","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-10-10","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":10019},{"d":"1995-10-11","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-10-12","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":742},{"d":"1995-10-13","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":7422},{"d":"1995-10-16","o":0.79,"h":0.84,"l":0.79,"c":0.79,"v":16699},{"d":"1995-10-17","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-10-18","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3711},{"d":"1995-10-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-10-20","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":24492},{"d":"1995-10-23","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":21894},{"d":"1995-10-24","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":107616},{"d":"1995-10-25","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":742},{"d":"1995-10-26","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":18555},{"d":"1995-10-27","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":13359},{"d":"1995-10-30","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1995-10-31","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":17070},{"d":"1995-11-01","o":0.79,"h":0.84,"l":0.79,"c":0.83,"v":30801},{"d":"1995-11-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1484},{"d":"1995-11-03","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":54179},{"d":"1995-11-06","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3711},{"d":"1995-11-07","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":18555},{"d":"1995-11-08","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":32656},{"d":"1995-11-09","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":59746},{"d":"1995-11-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4824},{"d":"1995-11-13","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":18555},{"d":"1995-11-14","o":0.84,"h":0.84,"l":0.79,"c":0.81,"v":21152},{"d":"1995-11-15","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":1855},{"d":"1995-11-16","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":28945},{"d":"1995-11-17","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":14844},{"d":"1995-11-20","o":0.79,"h":0.84,"l":0.79,"c":0.79,"v":15215},{"d":"1995-11-21","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":742},{"d":"1995-11-22","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":19668},{"d":"1995-11-24","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":7422},{"d":"1995-11-27","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":7422},{"d":"1995-11-28","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1995-11-29","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":61230},{"d":"1995-11-30","o":0.83,"h":0.88,"l":0.81,"c":0.86,"v":70136},{"d":"1995-12-01","o":0.86,"h":0.88,"l":0.81,"c":0.88,"v":54921},{"d":"1995-12-04","o":0.81,"h":0.88,"l":0.81,"c":0.83,"v":22265},{"d":"1995-12-05","o":0.88,"h":0.88,"l":0.83,"c":0.83,"v":30058},{"d":"1995-12-06","o":0.88,"h":1.04,"l":0.83,"c":1.04,"v":249373},{"d":"1995-12-07","o":1.04,"h":1.04,"l":0.94,"c":1.01,"v":15215},{"d":"1995-12-08","o":1.04,"h":1.04,"l":0.94,"c":0.94,"v":18183},{"d":"1995-12-11","o":1.04,"h":1.04,"l":0.94,"c":0.99,"v":32285},{"d":"1995-12-12","o":0.98,"h":1.04,"l":0.98,"c":1.01,"v":23008},{"d":"1995-12-13","o":0.98,"h":1.01,"l":0.98,"c":1.01,"v":24492},{"d":"1995-12-14","o":0.98,"h":1.04,"l":0.98,"c":0.98,"v":23379},{"d":"1995-12-15","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1484},{"d":"1995-12-18","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":24121},{"d":"1995-12-19","o":0.91,"h":0.94,"l":0.88,"c":0.94,"v":156972},{"d":"1995-12-20","o":0.96,"h":0.96,"l":0.91,"c":0.91,"v":10019},{"d":"1995-12-21","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"1995-12-22","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":34511},{"d":"1995-12-26","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":6680},{"d":"1995-12-27","o":0.94,"h":1.01,"l":0.94,"c":1.01,"v":21523},{"d":"1995-12-28","o":0.94,"h":0.98,"l":0.94,"c":0.94,"v":10762},{"d":"1995-12-29","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":5937},{"d":"1996-01-02","o":1.04,"h":1.04,"l":0.94,"c":1.01,"v":7793},{"d":"1996-01-03","o":0.94,"h":1.01,"l":0.94,"c":1.01,"v":81640},{"d":"1996-01-04","o":0.94,"h":0.98,"l":0.94,"c":0.94,"v":11133},{"d":"1996-01-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1996-01-08","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":2598},{"d":"1996-01-09","o":0.94,"h":0.98,"l":0.94,"c":0.96,"v":27461},{"d":"1996-01-10","o":1.01,"h":1.01,"l":0.94,"c":0.96,"v":8535},{"d":"1996-01-11","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":742},{"d":"1996-01-12","o":0.94,"h":1.01,"l":0.94,"c":1.01,"v":16328},{"d":"1996-01-15","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":3711},{"d":"1996-01-16","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1996-01-17","o":0.94,"h":1.01,"l":0.94,"c":1.01,"v":5195},{"d":"1996-01-18","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":23750},{"d":"1996-01-19","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1996-01-22","o":0.94,"h":1.01,"l":0.94,"c":1.01,"v":14101},{"d":"1996-01-23","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":9648},{"d":"1996-01-24","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":31543},{"d":"1996-01-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1996-01-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":5195},{"d":"1996-01-29","o":1.04,"h":1.11,"l":1.01,"c":1.08,"v":172557},{"d":"1996-01-30","o":1.08,"h":1.11,"l":1.01,"c":1.08,"v":110214},{"d":"1996-01-31","o":1.09,"h":1.15,"l":1.08,"c":1.11,"v":38593},{"d":"1996-02-01","o":1.04,"h":1.15,"l":1.04,"c":1.15,"v":10019},{"d":"1996-02-02","o":1.08,"h":1.15,"l":1.08,"c":1.11,"v":120605},{"d":"1996-02-05","o":1.15,"h":1.21,"l":1.11,"c":1.21,"v":61601},{"d":"1996-02-06","o":1.13,"h":1.2,"l":1.13,"c":1.2,"v":15586},{"d":"1996-02-07","o":1.18,"h":1.25,"l":1.13,"c":1.21,"v":147694},{"d":"1996-02-08","o":1.21,"h":1.35,"l":1.21,"c":1.31,"v":224139},{"d":"1996-02-09","o":1.35,"h":1.38,"l":1.3,"c":1.38,"v":73847},{"d":"1996-02-12","o":1.43,"h":1.55,"l":1.38,"c":1.48,"v":340662},{"d":"1996-02-13","o":1.48,"h":1.52,"l":1.41,"c":1.48,"v":264959},{"d":"1996-02-14","o":1.52,"h":1.52,"l":1.41,"c":1.48,"v":30058},{"d":"1996-02-15","o":1.48,"h":1.52,"l":1.41,"c":1.48,"v":30058},{"d":"1996-02-16","o":1.41,"h":1.52,"l":1.35,"c":1.35,"v":91288},{"d":"1996-02-20","o":1.35,"h":1.35,"l":1.11,"c":1.31,"v":278318},{"d":"1996-02-21","o":1.31,"h":1.35,"l":1.28,"c":1.35,"v":124316},{"d":"1996-02-22","o":1.35,"h":1.35,"l":1.28,"c":1.28,"v":53437},{"d":"1996-02-23","o":1.28,"h":1.35,"l":1.28,"c":1.35,"v":29687},{"d":"1996-02-26","o":1.35,"h":1.35,"l":1.28,"c":1.28,"v":16699},{"d":"1996-02-27","o":1.35,"h":1.35,"l":1.28,"c":1.28,"v":10019},{"d":"1996-02-28","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":8906},{"d":"1996-02-29","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":12617},{"d":"1996-03-01","o":1.28,"h":1.35,"l":1.28,"c":1.31,"v":50839},{"d":"1996-03-04","o":1.28,"h":1.35,"l":1.28,"c":1.35,"v":25976},{"d":"1996-03-05","o":1.35,"h":1.35,"l":1.28,"c":1.28,"v":14844},{"d":"1996-03-06","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":3711},{"d":"1996-03-07","o":1.33,"h":1.33,"l":1.28,"c":1.3,"v":15215},{"d":"1996-03-08","o":1.28,"h":1.35,"l":1.28,"c":1.35,"v":16699},{"d":"1996-03-11","o":1.28,"h":1.35,"l":1.25,"c":1.31,"v":33027},{"d":"1996-03-12","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":12246},{"d":"1996-03-13","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":123944},{"d":"1996-03-14","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":33769},{"d":"1996-03-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1996-03-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":19668},{"d":"1996-03-19","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":742},{"d":"1996-03-20","o":1.25,"h":1.31,"l":1.25,"c":1.28,"v":5566},{"d":"1996-03-21","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":35254},{"d":"1996-03-22","o":1.25,"h":1.31,"l":1.25,"c":1.28,"v":30058},{"d":"1996-03-25","o":1.25,"h":1.28,"l":1.25,"c":1.26,"v":16699},{"d":"1996-03-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":4453},{"d":"1996-03-27","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":11504},{"d":"1996-03-28","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":8906},{"d":"1996-03-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1113},{"d":"1996-04-01","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":1484},{"d":"1996-04-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1996-04-03","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":22265},{"d":"1996-04-04","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":9648},{"d":"1996-04-08","o":1.31,"h":1.31,"l":1.25,"c":1.28,"v":5937},{"d":"1996-04-09","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"1996-04-10","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":11133},{"d":"1996-04-11","o":1.31,"h":1.35,"l":1.28,"c":1.31,"v":34883},{"d":"1996-04-12","o":1.38,"h":1.52,"l":1.35,"c":1.38,"v":307635},{"d":"1996-04-15","o":1.45,"h":1.45,"l":1.35,"c":1.36,"v":29316},{"d":"1996-04-16","o":1.35,"h":1.45,"l":1.35,"c":1.45,"v":69023},{"d":"1996-04-17","o":1.41,"h":1.45,"l":1.38,"c":1.38,"v":25976},{"d":"1996-04-18","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-04-19","o":1.45,"h":1.45,"l":1.38,"c":1.45,"v":51953},{"d":"1996-04-22","o":1.45,"h":1.45,"l":1.38,"c":1.45,"v":61230},{"d":"1996-04-23","o":1.45,"h":1.45,"l":1.38,"c":1.4,"v":42304},{"d":"1996-04-24","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":9277},{"d":"1996-04-25","o":1.45,"h":1.45,"l":1.38,"c":1.38,"v":13359},{"d":"1996-04-26","o":1.45,"h":1.45,"l":1.38,"c":1.4,"v":34511},{"d":"1996-04-29","o":1.38,"h":1.45,"l":1.38,"c":1.45,"v":61230},{"d":"1996-04-30","o":1.45,"h":1.45,"l":1.38,"c":1.45,"v":15586},{"d":"1996-05-01","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":19297},{"d":"1996-05-02","o":1.38,"h":1.45,"l":1.38,"c":1.45,"v":26347},{"d":"1996-05-03","o":1.45,"h":1.45,"l":1.41,"c":1.41,"v":1484},{"d":"1996-05-06","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":15215},{"d":"1996-05-07","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":18183},{"d":"1996-05-08","o":1.38,"h":1.41,"l":1.38,"c":1.38,"v":16328},{"d":"1996-05-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-05-10","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":9648},{"d":"1996-05-13","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":35254},{"d":"1996-05-14","o":1.38,"h":1.41,"l":1.38,"c":1.38,"v":18926},{"d":"1996-05-15","o":1.45,"h":1.45,"l":1.38,"c":1.4,"v":51953},{"d":"1996-05-16","o":1.45,"h":1.45,"l":1.38,"c":1.41,"v":24492},{"d":"1996-05-17","o":1.45,"h":1.48,"l":1.45,"c":1.48,"v":24121},{"d":"1996-05-20","o":1.48,"h":1.55,"l":1.41,"c":1.55,"v":171815},{"d":"1996-05-21","o":1.55,"h":1.79,"l":1.52,"c":1.75,"v":287967},{"d":"1996-05-22","o":1.75,"h":1.89,"l":1.65,"c":1.89,"v":351794},{"d":"1996-05-23","o":1.89,"h":1.89,"l":1.72,"c":1.82,"v":347712},{"d":"1996-05-24","o":1.89,"h":1.89,"l":1.75,"c":1.79,"v":96855},{"d":"1996-05-28","o":1.82,"h":1.82,"l":1.72,"c":1.79,"v":56406},{"d":"1996-05-29","o":1.82,"h":1.82,"l":1.75,"c":1.75,"v":34883},{"d":"1996-05-30","o":1.75,"h":1.82,"l":1.75,"c":1.75,"v":7422},{"d":"1996-05-31","o":1.75,"h":1.79,"l":1.72,"c":1.75,"v":70136},{"d":"1996-06-03","o":1.79,"h":1.79,"l":1.68,"c":1.68,"v":15586},{"d":"1996-06-04","o":1.75,"h":1.75,"l":1.58,"c":1.65,"v":124316},{"d":"1996-06-05","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":16328},{"d":"1996-06-06","o":1.65,"h":1.65,"l":1.58,"c":1.58,"v":12988},{"d":"1996-06-07","o":1.58,"h":1.62,"l":1.52,"c":1.52,"v":23379},{"d":"1996-06-10","o":1.52,"h":1.62,"l":1.52,"c":1.55,"v":43418},{"d":"1996-06-11","o":1.62,"h":1.65,"l":1.55,"c":1.55,"v":8906},{"d":"1996-06-12","o":1.55,"h":1.62,"l":1.55,"c":1.62,"v":7051},{"d":"1996-06-13","o":1.65,"h":1.72,"l":1.62,"c":1.72,"v":54179},{"d":"1996-06-14","o":1.75,"h":1.75,"l":1.52,"c":1.52,"v":105761},{"d":"1996-06-17","o":1.62,"h":1.62,"l":1.52,"c":1.52,"v":128769},{"d":"1996-06-18","o":1.52,"h":1.58,"l":1.28,"c":1.35,"v":236756},{"d":"1996-06-19","o":1.41,"h":1.52,"l":1.31,"c":1.48,"v":79414},{"d":"1996-06-20","o":1.48,"h":1.48,"l":1.35,"c":1.35,"v":7051},{"d":"1996-06-21","o":1.48,"h":1.48,"l":1.41,"c":1.41,"v":6680},{"d":"1996-06-24","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3340},{"d":"1996-06-25","o":1.48,"h":1.48,"l":1.38,"c":1.38,"v":2227},{"d":"1996-06-26","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":4453},{"d":"1996-06-27","o":1.48,"h":1.48,"l":1.38,"c":1.45,"v":9648},{"d":"1996-06-28","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3711},{"d":"1996-07-01","o":1.41,"h":1.62,"l":1.41,"c":1.62,"v":29687},{"d":"1996-07-02","o":1.48,"h":1.58,"l":1.48,"c":1.48,"v":23379},{"d":"1996-07-03","o":1.62,"h":1.62,"l":1.48,"c":1.48,"v":5937},{"d":"1996-07-05","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1996-07-08","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":7422},{"d":"1996-07-09","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":5937},{"d":"1996-07-10","o":1.62,"h":1.62,"l":1.58,"c":1.58,"v":16699},{"d":"1996-07-11","o":1.62,"h":1.62,"l":1.52,"c":1.55,"v":12246},{"d":"1996-07-12","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":8535},{"d":"1996-07-15","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":39707},{"d":"1996-07-16","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":66796},{"d":"1996-07-17","o":1.52,"h":1.58,"l":1.52,"c":1.52,"v":105761},{"d":"1996-07-18","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":6309},{"d":"1996-07-19","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":59746},{"d":"1996-07-22","o":1.52,"h":1.58,"l":1.52,"c":1.58,"v":17070},{"d":"1996-07-23","o":1.53,"h":1.58,"l":1.52,"c":1.52,"v":142128},{"d":"1996-07-24","o":1.53,"h":1.55,"l":1.52,"c":1.52,"v":27090},{"d":"1996-07-25","o":1.53,"h":1.53,"l":1.52,"c":1.52,"v":11875},{"d":"1996-07-26","o":1.52,"h":1.58,"l":1.52,"c":1.52,"v":40820},{"d":"1996-07-29","o":1.65,"h":1.65,"l":1.52,"c":1.52,"v":5195},{"d":"1996-07-30","o":1.65,"h":1.65,"l":1.52,"c":1.52,"v":18183},{"d":"1996-07-31","o":1.52,"h":1.58,"l":1.52,"c":1.52,"v":9648},{"d":"1996-08-01","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1996-08-02","o":1.55,"h":1.65,"l":1.55,"c":1.65,"v":20781},{"d":"1996-08-05","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":1484},{"d":"1996-08-06","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":5937},{"d":"1996-08-07","o":1.65,"h":1.65,"l":1.55,"c":1.55,"v":2969},{"d":"1996-08-08","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1996-08-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":5937},{"d":"1996-08-12","o":1.55,"h":1.62,"l":1.55,"c":1.55,"v":16699},{"d":"1996-08-13","o":1.55,"h":1.65,"l":1.55,"c":1.65,"v":14473},{"d":"1996-08-14","o":1.68,"h":1.68,"l":1.62,"c":1.62,"v":28574},{"d":"1996-08-15","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":26719},{"d":"1996-08-16","o":1.79,"h":1.89,"l":1.75,"c":1.89,"v":125429},{"d":"1996-08-19","o":1.82,"h":1.92,"l":1.75,"c":1.79,"v":110585},{"d":"1996-08-20","o":1.82,"h":1.82,"l":1.68,"c":1.75,"v":34511},{"d":"1996-08-21","o":1.65,"h":1.75,"l":1.65,"c":1.72,"v":28574},{"d":"1996-08-22","o":1.72,"h":1.75,"l":1.72,"c":1.75,"v":10019},{"d":"1996-08-23","o":1.79,"h":1.89,"l":1.79,"c":1.8,"v":30429},{"d":"1996-08-26","o":1.85,"h":1.89,"l":1.84,"c":1.84,"v":8164},{"d":"1996-08-27","o":1.75,"h":1.85,"l":1.75,"c":1.79,"v":14844},{"d":"1996-08-28","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1996-08-29","o":1.75,"h":1.89,"l":1.75,"c":1.82,"v":15586},{"d":"1996-08-30","o":1.79,"h":1.89,"l":1.79,"c":1.89,"v":10762},{"d":"1996-09-03","o":1.79,"h":1.82,"l":1.68,"c":1.68,"v":59746},{"d":"1996-09-04","o":1.65,"h":1.72,"l":1.65,"c":1.65,"v":66425},{"d":"1996-09-05","o":1.65,"h":1.68,"l":1.65,"c":1.65,"v":32656},{"d":"1996-09-06","o":1.65,"h":1.68,"l":1.65,"c":1.68,"v":33027},{"d":"1996-09-09","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":10019},{"d":"1996-09-10","o":1.75,"h":1.75,"l":1.65,"c":1.68,"v":35254},{"d":"1996-09-11","o":1.75,"h":1.75,"l":1.65,"c":1.75,"v":6309},{"d":"1996-09-12","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":20781},{"d":"1996-09-13","o":1.75,"h":1.75,"l":1.72,"c":1.75,"v":9648},{"d":"1996-09-16","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":10019},{"d":"1996-09-17","o":1.68,"h":1.72,"l":1.65,"c":1.68,"v":16328},{"d":"1996-09-18","o":1.75,"h":1.75,"l":1.65,"c":1.65,"v":1113},{"d":"1996-09-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":371},{"d":"1996-09-20","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":22265},{"d":"1996-09-23","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":19297},{"d":"1996-09-24","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":1855},{"d":"1996-09-25","o":1.72,"h":1.72,"l":1.65,"c":1.65,"v":26347},{"d":"1996-09-26","o":1.75,"h":1.75,"l":1.68,"c":1.75,"v":25976},{"d":"1996-09-27","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":15215},{"d":"1996-09-30","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"1996-10-01","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":2375},{"d":"1996-10-02","o":1.73,"h":1.85,"l":1.73,"c":1.85,"v":23156},{"d":"1996-10-03","o":1.77,"h":1.89,"l":1.77,"c":1.89,"v":15141},{"d":"1996-10-04","o":1.89,"h":1.94,"l":1.85,"c":1.89,"v":34437},{"d":"1996-10-07","o":1.94,"h":2.02,"l":1.89,"c":1.94,"v":122905},{"d":"1996-10-08","o":2.02,"h":2.02,"l":1.89,"c":1.92,"v":50468},{"d":"1996-10-09","o":1.85,"h":1.89,"l":1.77,"c":1.77,"v":29984},{"d":"1996-10-10","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":1187},{"d":"1996-10-11","o":1.77,"h":1.77,"l":1.73,"c":1.77,"v":7422},{"d":"1996-10-14","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":8016},{"d":"1996-10-15","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":8312},{"d":"1996-10-16","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":594},{"d":"1996-10-17","o":1.85,"h":1.89,"l":1.77,"c":1.83,"v":33250},{"d":"1996-10-18","o":1.77,"h":1.85,"l":1.77,"c":1.77,"v":5641},{"d":"1996-10-21","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":10687},{"d":"1996-10-22","o":1.77,"h":1.81,"l":1.77,"c":1.81,"v":7422},{"d":"1996-10-23","o":1.73,"h":1.85,"l":1.73,"c":1.83,"v":21375},{"d":"1996-10-24","o":1.77,"h":1.81,"l":1.77,"c":1.77,"v":17516},{"d":"1996-10-25","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":3562},{"d":"1996-10-28","o":1.73,"h":1.85,"l":1.73,"c":1.85,"v":23750},{"d":"1996-10-29","o":1.85,"h":1.85,"l":1.73,"c":1.75,"v":61750},{"d":"1996-10-30","o":1.81,"h":1.81,"l":1.73,"c":1.73,"v":15437},{"d":"1996-10-31","o":1.75,"h":1.81,"l":1.73,"c":1.81,"v":26719},{"d":"1996-11-01","o":1.73,"h":1.81,"l":1.73,"c":1.73,"v":3266},{"d":"1996-11-04","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":8312},{"d":"1996-11-05","o":1.73,"h":1.77,"l":1.73,"c":1.73,"v":100937},{"d":"1996-11-06","o":1.77,"h":1.77,"l":1.73,"c":1.73,"v":80749},{"d":"1996-11-07","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":4156},{"d":"1996-11-08","o":1.64,"h":1.66,"l":1.64,"c":1.66,"v":51953},{"d":"1996-11-11","o":1.64,"h":1.73,"l":1.64,"c":1.73,"v":1484},{"d":"1996-11-12","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":4156},{"d":"1996-11-13","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1996-11-14","o":1.64,"h":1.73,"l":1.64,"c":1.64,"v":4156},{"d":"1996-11-15","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":1781},{"d":"1996-11-18","o":1.64,"h":1.66,"l":1.64,"c":1.64,"v":13656},{"d":"1996-11-19","o":1.64,"h":1.68,"l":1.64,"c":1.64,"v":16031},{"d":"1996-11-20","o":1.64,"h":1.68,"l":1.64,"c":1.64,"v":53734},{"d":"1996-11-21","o":1.64,"h":1.66,"l":1.56,"c":1.6,"v":65015},{"d":"1996-11-22","o":1.56,"h":1.64,"l":1.56,"c":1.6,"v":13656},{"d":"1996-11-25","o":1.56,"h":1.73,"l":1.56,"c":1.6,"v":38297},{"d":"1996-11-26","o":1.66,"h":1.68,"l":1.6,"c":1.62,"v":29687},{"d":"1996-11-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3266},{"d":"1996-11-29","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":54921},{"d":"1996-12-02","o":1.6,"h":1.62,"l":1.56,"c":1.58,"v":38000},{"d":"1996-12-03","o":1.62,"h":1.62,"l":1.52,"c":1.56,"v":27609},{"d":"1996-12-04","o":1.52,"h":1.64,"l":1.52,"c":1.62,"v":161796},{"d":"1996-12-05","o":1.64,"h":1.77,"l":1.64,"c":1.71,"v":71250},{"d":"1996-12-06","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":10687},{"d":"1996-12-09","o":1.71,"h":1.77,"l":1.68,"c":1.77,"v":79562},{"d":"1996-12-10","o":1.68,"h":1.77,"l":1.68,"c":1.77,"v":19890},{"d":"1996-12-11","o":1.77,"h":1.89,"l":1.73,"c":1.73,"v":46906},{"d":"1996-12-12","o":1.77,"h":1.77,"l":1.64,"c":1.68,"v":51656},{"d":"1996-12-13","o":1.64,"h":1.68,"l":1.6,"c":1.6,"v":11281},{"d":"1996-12-16","o":1.71,"h":1.71,"l":1.68,"c":1.71,"v":22265},{"d":"1996-12-17","o":1.71,"h":1.71,"l":1.6,"c":1.6,"v":3266},{"d":"1996-12-18","o":1.73,"h":1.73,"l":1.6,"c":1.71,"v":10687},{"d":"1996-12-19","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":4453},{"d":"1996-12-20","o":1.73,"h":1.73,"l":1.64,"c":1.64,"v":8609},{"d":"1996-12-23","o":1.64,"h":1.73,"l":1.64,"c":1.68,"v":12172},{"d":"1996-12-24","o":1.64,"h":1.73,"l":1.64,"c":1.71,"v":78374},{"d":"1996-12-26","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1996-12-27","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":594},{"d":"1996-12-30","o":1.73,"h":1.77,"l":1.73,"c":1.77,"v":17219},{"d":"1996-12-31","o":1.81,"h":1.81,"l":1.68,"c":1.68,"v":17516},{"d":"1997-01-02","o":1.68,"h":1.75,"l":1.68,"c":1.75,"v":12172},{"d":"1997-01-03","o":1.68,"h":1.71,"l":1.68,"c":1.71,"v":6828},{"d":"1997-01-06","o":1.77,"h":1.77,"l":1.64,"c":1.73,"v":23750},{"d":"1997-01-07","o":1.81,"h":1.81,"l":1.68,"c":1.68,"v":5641},{"d":"1997-01-08","o":1.68,"h":1.81,"l":1.64,"c":1.64,"v":10687},{"d":"1997-01-09","o":1.73,"h":1.73,"l":1.64,"c":1.64,"v":21375},{"d":"1997-01-10","o":1.73,"h":1.77,"l":1.68,"c":1.73,"v":14547},{"d":"1997-01-13","o":1.77,"h":1.77,"l":1.64,"c":1.68,"v":37109},{"d":"1997-01-14","o":1.64,"h":1.77,"l":1.64,"c":1.77,"v":48984},{"d":"1997-01-15","o":1.64,"h":1.73,"l":1.64,"c":1.68,"v":16625},{"d":"1997-01-16","o":1.73,"h":1.77,"l":1.64,"c":1.68,"v":22265},{"d":"1997-01-17","o":1.77,"h":1.85,"l":1.68,"c":1.85,"v":40078},{"d":"1997-01-20","o":1.98,"h":2.36,"l":1.98,"c":2.27,"v":791463},{"d":"1997-01-21","o":2.4,"h":2.44,"l":2.02,"c":2.02,"v":444419},{"d":"1997-01-22","o":2.19,"h":2.32,"l":2.06,"c":2.27,"v":219092},{"d":"1997-01-23","o":2.4,"h":2.4,"l":2.23,"c":2.36,"v":114890},{"d":"1997-01-24","o":2.4,"h":2.4,"l":2.27,"c":2.36,"v":67687},{"d":"1997-01-27","o":2.4,"h":2.4,"l":2.27,"c":2.27,"v":45718},{"d":"1997-01-28","o":2.4,"h":2.4,"l":2.15,"c":2.27,"v":246701},{"d":"1997-01-29","o":2.32,"h":2.32,"l":2.11,"c":2.15,"v":109843},{"d":"1997-01-30","o":2.27,"h":2.27,"l":2.13,"c":2.19,"v":69171},{"d":"1997-01-31","o":2.15,"h":2.15,"l":2.02,"c":2.11,"v":48093},{"d":"1997-02-03","o":2.19,"h":2.19,"l":2.06,"c":2.19,"v":41562},{"d":"1997-02-04","o":2.19,"h":2.19,"l":2.11,"c":2.11,"v":19297},{"d":"1997-02-05","o":2.19,"h":2.32,"l":2.11,"c":2.19,"v":29094},{"d":"1997-02-06","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":9797},{"d":"1997-02-07","o":2.23,"h":2.23,"l":2.15,"c":2.15,"v":44234},{"d":"1997-02-10","o":2.23,"h":2.23,"l":2.11,"c":2.19,"v":14844},{"d":"1997-02-11","o":2.11,"h":2.23,"l":2.11,"c":2.23,"v":8016},{"d":"1997-02-12","o":2.19,"h":2.27,"l":2.15,"c":2.19,"v":22562},{"d":"1997-02-13","o":2.32,"h":2.32,"l":2.15,"c":2.15,"v":19000},{"d":"1997-02-14","o":2.15,"h":2.32,"l":2.15,"c":2.15,"v":7125},{"d":"1997-02-18","o":2.15,"h":2.32,"l":2.06,"c":2.06,"v":38000},{"d":"1997-02-19","o":2.06,"h":2.23,"l":2.06,"c":2.11,"v":8312},{"d":"1997-02-20","o":2.11,"h":2.23,"l":2.06,"c":2.06,"v":5937},{"d":"1997-02-21","o":2.23,"h":2.23,"l":2.06,"c":2.15,"v":24937},{"d":"1997-02-24","o":2.06,"h":2.23,"l":2.06,"c":2.15,"v":44234},{"d":"1997-02-25","o":2.06,"h":2.23,"l":2.06,"c":2.06,"v":4156},{"d":"1997-02-26","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":8016},{"d":"1997-02-27","o":2.06,"h":2.23,"l":2.06,"c":2.23,"v":8906},{"d":"1997-02-28","o":2.06,"h":2.23,"l":2.06,"c":2.11,"v":8016},{"d":"1997-03-03","o":2.06,"h":2.23,"l":2.06,"c":2.06,"v":21375},{"d":"1997-03-04","o":2.06,"h":2.23,"l":2.06,"c":2.11,"v":17219},{"d":"1997-03-05","o":2.19,"h":2.23,"l":2.06,"c":2.19,"v":11281},{"d":"1997-03-06","o":2.11,"h":2.15,"l":2.11,"c":2.15,"v":1781},{"d":"1997-03-07","o":2.06,"h":2.23,"l":2.06,"c":2.23,"v":9500},{"d":"1997-03-10","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":6234},{"d":"1997-03-11","o":2.06,"h":2.13,"l":2.06,"c":2.06,"v":24937},{"d":"1997-03-12","o":2.11,"h":2.13,"l":2.06,"c":2.11,"v":38593},{"d":"1997-03-13","o":2.06,"h":2.23,"l":2.06,"c":2.06,"v":8312},{"d":"1997-03-14","o":2.23,"h":2.23,"l":2.11,"c":2.11,"v":18109},{"d":"1997-03-17","o":2.23,"h":2.23,"l":2.06,"c":2.11,"v":5937},{"d":"1997-03-18","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":5047},{"d":"1997-03-19","o":2.06,"h":2.08,"l":2.06,"c":2.08,"v":8016},{"d":"1997-03-20","o":2.19,"h":2.19,"l":2.06,"c":2.08,"v":5641},{"d":"1997-03-21","o":2.06,"h":2.11,"l":2.06,"c":2.06,"v":7422},{"d":"1997-03-24","o":2.06,"h":2.15,"l":2.06,"c":2.08,"v":15734},{"d":"1997-03-25","o":2.06,"h":2.15,"l":2.06,"c":2.15,"v":2969},{"d":"1997-03-26","o":2.06,"h":2.11,"l":2.06,"c":2.11,"v":594},{"d":"1997-03-27","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"1997-03-31","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":13953},{"d":"1997-04-01","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":12469},{"d":"1997-04-02","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":5937},{"d":"1997-04-03","o":2.06,"h":2.15,"l":2.06,"c":2.06,"v":18703},{"d":"1997-04-04","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":4750},{"d":"1997-04-07","o":2.06,"h":2.08,"l":2.06,"c":2.08,"v":11875},{"d":"1997-04-08","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":13656},{"d":"1997-04-09","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":1484},{"d":"1997-04-10","o":2.06,"h":2.19,"l":2.06,"c":2.08,"v":17219},{"d":"1997-04-11","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":38593},{"d":"1997-04-14","o":2.06,"h":2.19,"l":2.06,"c":2.15,"v":13656},{"d":"1997-04-15","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":8016},{"d":"1997-04-16","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1997-04-17","o":2.11,"h":2.19,"l":2.06,"c":2.19,"v":11875},{"d":"1997-04-18","o":2.07,"h":2.15,"l":2.06,"c":2.11,"v":32359},{"d":"1997-04-21","o":2.15,"h":2.15,"l":2.06,"c":2.15,"v":23750},{"d":"1997-04-22","o":2.11,"h":2.15,"l":2.11,"c":2.15,"v":23453},{"d":"1997-04-23","o":2.06,"h":2.15,"l":2.06,"c":2.15,"v":8016},{"d":"1997-04-24","o":2.13,"h":2.23,"l":2.13,"c":2.15,"v":11875},{"d":"1997-04-25","o":2.11,"h":2.23,"l":2.11,"c":2.11,"v":25234},{"d":"1997-04-28","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":2078},{"d":"1997-04-29","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":2375},{"d":"1997-04-30","o":2.06,"h":2.17,"l":2.06,"c":2.17,"v":14250},{"d":"1997-05-01","o":2.17,"h":2.23,"l":2.11,"c":2.11,"v":10094},{"d":"1997-05-02","o":2.23,"h":2.23,"l":2.11,"c":2.11,"v":45718},{"d":"1997-05-05","o":2.11,"h":2.23,"l":2.11,"c":2.11,"v":5047},{"d":"1997-05-06","o":2.11,"h":2.15,"l":2.11,"c":2.15,"v":9500},{"d":"1997-05-07","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":5937},{"d":"1997-05-08","o":2.19,"h":2.19,"l":2.11,"c":2.11,"v":16922},{"d":"1997-05-09","o":2.11,"h":2.19,"l":2.11,"c":2.19,"v":23453},{"d":"1997-05-12","o":2.19,"h":2.19,"l":2.11,"c":2.11,"v":7719},{"d":"1997-05-13","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":3859},{"d":"1997-05-14","o":2.17,"h":2.17,"l":2.11,"c":2.11,"v":18109},{"d":"1997-05-15","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":5641},{"d":"1997-05-16","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":12469},{"d":"1997-05-19","o":2.11,"h":2.19,"l":2.11,"c":2.19,"v":6531},{"d":"1997-05-20","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":5641},{"d":"1997-05-21","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":3562},{"d":"1997-05-22","o":2.19,"h":2.19,"l":2.11,"c":2.19,"v":11281},{"d":"1997-05-23","o":2.19,"h":2.19,"l":2.11,"c":2.19,"v":13656},{"d":"1997-05-27","o":2.19,"h":2.27,"l":2.11,"c":2.15,"v":30578},{"d":"1997-05-28","o":2.15,"h":2.23,"l":2.15,"c":2.15,"v":10391},{"d":"1997-05-29","o":2.27,"h":2.27,"l":2.15,"c":2.19,"v":39484},{"d":"1997-05-30","o":2.23,"h":2.23,"l":2.11,"c":2.15,"v":28797},{"d":"1997-06-02","o":2.23,"h":2.23,"l":2.11,"c":2.13,"v":14844},{"d":"1997-06-03","o":2.23,"h":2.23,"l":2.11,"c":2.13,"v":3266},{"d":"1997-06-04","o":2.23,"h":2.23,"l":2.11,"c":2.11,"v":7719},{"d":"1997-06-05","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":19000},{"d":"1997-06-06","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":19297},{"d":"1997-06-09","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":14250},{"d":"1997-06-10","o":2.11,"h":2.23,"l":2.11,"c":2.13,"v":38297},{"d":"1997-06-11","o":2.23,"h":2.23,"l":2.15,"c":2.23,"v":891},{"d":"1997-06-12","o":2.15,"h":2.17,"l":2.11,"c":2.11,"v":72437},{"d":"1997-06-13","o":2.23,"h":2.23,"l":2.11,"c":2.11,"v":5641},{"d":"1997-06-16","o":2.11,"h":2.13,"l":2.11,"c":2.11,"v":5937},{"d":"1997-06-17","o":2.19,"h":2.19,"l":2.11,"c":2.13,"v":18703},{"d":"1997-06-18","o":2.11,"h":2.17,"l":2.11,"c":2.13,"v":13062},{"d":"1997-06-19","o":2.17,"h":2.17,"l":2.11,"c":2.11,"v":19000},{"d":"1997-06-20","o":2.15,"h":2.21,"l":2.11,"c":2.11,"v":6531},{"d":"1997-06-23","o":2.11,"h":2.19,"l":2.11,"c":2.15,"v":40968},{"d":"1997-06-24","o":2.15,"h":2.21,"l":2.11,"c":2.17,"v":26125},{"d":"1997-06-25","o":2.23,"h":2.23,"l":2.15,"c":2.15,"v":6531},{"d":"1997-06-26","o":2.15,"h":2.19,"l":2.15,"c":2.19,"v":19594},{"d":"1997-06-27","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":34140},{"d":"1997-06-30","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":1781},{"d":"1997-07-01","o":2.17,"h":2.19,"l":2.17,"c":2.19,"v":5641},{"d":"1997-07-02","o":2.15,"h":2.23,"l":2.15,"c":2.23,"v":2078},{"d":"1997-07-03","o":2.23,"h":2.27,"l":2.19,"c":2.19,"v":4750},{"d":"1997-07-07","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":2969},{"d":"1997-07-08","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":5047},{"d":"1997-07-09","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1781},{"d":"1997-07-10","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":11875},{"d":"1997-07-11","o":2.15,"h":2.27,"l":2.15,"c":2.27,"v":13359},{"d":"1997-07-14","o":2.27,"h":2.27,"l":2.15,"c":2.19,"v":10391},{"d":"1997-07-15","o":2.27,"h":2.27,"l":2.15,"c":2.17,"v":13656},{"d":"1997-07-16","o":2.15,"h":2.27,"l":2.15,"c":2.27,"v":8016},{"d":"1997-07-17","o":2.19,"h":2.27,"l":2.19,"c":2.19,"v":38000},{"d":"1997-07-18","o":2.19,"h":2.19,"l":2.15,"c":2.17,"v":9797},{"d":"1997-07-21","o":2.27,"h":2.27,"l":2.15,"c":2.17,"v":21672},{"d":"1997-07-22","o":2.17,"h":2.27,"l":2.17,"c":2.21,"v":73624},{"d":"1997-07-23","o":2.21,"h":2.32,"l":2.21,"c":2.32,"v":11281},{"d":"1997-07-24","o":2.32,"h":2.32,"l":2.21,"c":2.21,"v":12766},{"d":"1997-07-25","o":2.21,"h":2.36,"l":2.21,"c":2.27,"v":44234},{"d":"1997-07-28","o":2.36,"h":2.36,"l":2.23,"c":2.32,"v":20187},{"d":"1997-07-29","o":2.32,"h":2.32,"l":2.21,"c":2.23,"v":44531},{"d":"1997-07-30","o":2.32,"h":2.34,"l":2.23,"c":2.34,"v":9500},{"d":"1997-07-31","o":2.27,"h":2.57,"l":2.23,"c":2.44,"v":170999},{"d":"1997-08-01","o":2.48,"h":2.48,"l":2.27,"c":2.42,"v":35031},{"d":"1997-08-04","o":2.36,"h":2.42,"l":2.36,"c":2.42,"v":119937},{"d":"1997-08-05","o":2.36,"h":2.55,"l":2.36,"c":2.48,"v":38297},{"d":"1997-08-06","o":2.4,"h":2.53,"l":2.4,"c":2.53,"v":16031},{"d":"1997-08-07","o":2.44,"h":2.69,"l":2.44,"c":2.61,"v":59671},{"d":"1997-08-08","o":2.53,"h":2.65,"l":2.53,"c":2.61,"v":39781},{"d":"1997-08-11","o":2.69,"h":2.69,"l":2.53,"c":2.61,"v":4453},{"d":"1997-08-12","o":2.61,"h":2.61,"l":2.53,"c":2.57,"v":28797},{"d":"1997-08-13","o":2.61,"h":2.65,"l":2.57,"c":2.65,"v":62640},{"d":"1997-08-14","o":2.61,"h":2.69,"l":2.57,"c":2.61,"v":37406},{"d":"1997-08-15","o":2.57,"h":2.69,"l":2.57,"c":2.67,"v":41562},{"d":"1997-08-18","o":2.69,"h":2.78,"l":2.65,"c":2.65,"v":37109},{"d":"1997-08-19","o":2.65,"h":2.69,"l":2.65,"c":2.69,"v":31469},{"d":"1997-08-20","o":2.74,"h":2.74,"l":2.65,"c":2.65,"v":64125},{"d":"1997-08-21","o":2.65,"h":2.65,"l":2.36,"c":2.59,"v":31172},{"d":"1997-08-22","o":2.4,"h":2.59,"l":2.4,"c":2.59,"v":5344},{"d":"1997-08-25","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1997-08-26","o":2.59,"h":2.59,"l":2.4,"c":2.57,"v":13359},{"d":"1997-08-27","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":2969},{"d":"1997-08-28","o":2.61,"h":2.61,"l":2.34,"c":2.55,"v":74812},{"d":"1997-08-29","o":2.32,"h":2.53,"l":2.32,"c":2.53,"v":13953},{"d":"1997-09-02","o":2.53,"h":2.55,"l":2.36,"c":2.48,"v":14547},{"d":"1997-09-03","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":1187},{"d":"1997-09-04","o":2.57,"h":2.61,"l":2.42,"c":2.44,"v":18109},{"d":"1997-09-05","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":2078},{"d":"1997-09-08","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1997-09-09","o":2.42,"h":2.61,"l":2.42,"c":2.61,"v":27609},{"d":"1997-09-10","o":2.65,"h":2.65,"l":2.57,"c":2.57,"v":36515},{"d":"1997-09-11","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":12469},{"d":"1997-09-12","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":25234},{"d":"1997-09-15","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1997-09-16","o":2.65,"h":2.69,"l":2.48,"c":2.61,"v":27312},{"d":"1997-09-17","o":2.61,"h":2.78,"l":2.61,"c":2.69,"v":18109},{"d":"1997-09-18","o":2.59,"h":2.69,"l":2.57,"c":2.57,"v":33844},{"d":"1997-09-19","o":2.48,"h":2.65,"l":2.48,"c":2.61,"v":18703},{"d":"1997-09-22","o":2.53,"h":2.82,"l":2.53,"c":2.74,"v":78671},{"d":"1997-09-23","o":2.82,"h":2.82,"l":2.74,"c":2.76,"v":26125},{"d":"1997-09-24","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":41562},{"d":"1997-09-25","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":38890},{"d":"1997-09-26","o":2.8,"h":2.86,"l":2.8,"c":2.82,"v":20187},{"d":"1997-09-29","o":2.74,"h":3.16,"l":2.74,"c":3.16,"v":96187},{"d":"1997-09-30","o":3.24,"h":3.37,"l":2.99,"c":3.01,"v":111030},{"d":"1997-10-01","o":3.28,"h":3.28,"l":3.05,"c":3.28,"v":100343},{"d":"1997-10-02","o":3.24,"h":3.24,"l":3.12,"c":3.22,"v":13062},{"d":"1997-10-03","o":3.2,"h":3.79,"l":3.2,"c":3.75,"v":182874},{"d":"1997-10-06","o":3.79,"h":3.96,"l":3.66,"c":3.87,"v":244030},{"d":"1997-10-07","o":3.87,"h":4.04,"l":3.71,"c":3.87,"v":138046},{"d":"1997-10-08","o":3.75,"h":3.96,"l":3.49,"c":3.83,"v":55812},{"d":"1997-10-09","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":13953},{"d":"1997-10-10","o":3.66,"h":4.04,"l":3.66,"c":3.96,"v":83421},{"d":"1997-10-13","o":4.04,"h":4.21,"l":3.92,"c":3.96,"v":73031},{"d":"1997-10-14","o":4.04,"h":4.21,"l":3.96,"c":4.04,"v":73921},{"d":"1997-10-15","o":4,"h":4,"l":3.37,"c":3.54,"v":28500},{"d":"1997-10-16","o":3.54,"h":3.79,"l":3.54,"c":3.54,"v":10391},{"d":"1997-10-17","o":3.45,"h":3.49,"l":3.03,"c":3.28,"v":30875},{"d":"1997-10-20","o":3.49,"h":3.79,"l":3.28,"c":3.79,"v":46609},{"d":"1997-10-21","o":3.54,"h":3.83,"l":3.54,"c":3.66,"v":23156},{"d":"1997-10-22","o":3.87,"h":3.87,"l":3.41,"c":3.66,"v":43343},{"d":"1997-10-23","o":3.33,"h":3.62,"l":3.28,"c":3.54,"v":31172},{"d":"1997-10-24","o":3.83,"h":3.83,"l":3.45,"c":3.45,"v":1484},{"d":"1997-10-27","o":3.45,"h":3.71,"l":3.28,"c":3.37,"v":17219},{"d":"1997-10-28","o":3.2,"h":3.54,"l":3.12,"c":3.24,"v":36515},{"d":"1997-10-29","o":3.24,"h":3.58,"l":3.24,"c":3.28,"v":26719},{"d":"1997-10-30","o":3.16,"h":3.28,"l":3.12,"c":3.28,"v":54328},{"d":"1997-10-31","o":3.45,"h":3.49,"l":3.24,"c":3.24,"v":6531},{"d":"1997-11-03","o":3.26,"h":3.49,"l":3.2,"c":3.49,"v":2375},{"d":"1997-11-04","o":3.49,"h":3.58,"l":3.49,"c":3.58,"v":3562},{"d":"1997-11-05","o":3.49,"h":3.66,"l":3.49,"c":3.62,"v":20484},{"d":"1997-11-06","o":3.33,"h":3.66,"l":3.33,"c":3.66,"v":4453},{"d":"1997-11-07","o":3.49,"h":3.49,"l":3.37,"c":3.37,"v":20187},{"d":"1997-11-10","o":3.24,"h":3.56,"l":3.24,"c":3.28,"v":9500},{"d":"1997-11-11","o":3.24,"h":3.37,"l":3.24,"c":3.28,"v":6531},{"d":"1997-11-12","o":3.24,"h":3.26,"l":3.2,"c":3.2,"v":10984},{"d":"1997-11-13","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":6828},{"d":"1997-11-14","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":2078},{"d":"1997-11-17","o":3.45,"h":3.45,"l":3.28,"c":3.28,"v":2078},{"d":"1997-11-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":891},{"d":"1997-11-19","o":3.24,"h":3.33,"l":3.24,"c":3.33,"v":7422},{"d":"1997-11-20","o":3.28,"h":3.28,"l":3.24,"c":3.24,"v":5344},{"d":"1997-11-21","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":2078},{"d":"1997-11-24","o":3.2,"h":3.2,"l":3.03,"c":3.12,"v":75999},{"d":"1997-11-25","o":3.03,"h":3.33,"l":2.95,"c":3.33,"v":17219},{"d":"1997-11-26","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":2375},{"d":"1997-11-28","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":5344},{"d":"1997-12-01","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":9500},{"d":"1997-12-02","o":3.03,"h":3.07,"l":2.95,"c":3.07,"v":10984},{"d":"1997-12-03","o":3.07,"h":3.37,"l":3.07,"c":3.37,"v":24344},{"d":"1997-12-04","o":3.37,"h":3.37,"l":3.28,"c":3.33,"v":6531},{"d":"1997-12-05","o":2.99,"h":3.28,"l":2.99,"c":3.12,"v":11875},{"d":"1997-12-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1781},{"d":"1997-12-09","o":3.28,"h":3.28,"l":3.12,"c":3.12,"v":2672},{"d":"1997-12-10","o":3.12,"h":3.28,"l":3.12,"c":3.28,"v":8016},{"d":"1997-12-11","o":3.2,"h":3.2,"l":3.07,"c":3.07,"v":5047},{"d":"1997-12-12","o":3.07,"h":3.28,"l":3.07,"c":3.28,"v":8312},{"d":"1997-12-15","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1484},{"d":"1997-12-16","o":3.37,"h":3.37,"l":3.2,"c":3.2,"v":1187},{"d":"1997-12-17","o":3.03,"h":3.2,"l":3.03,"c":3.03,"v":3859},{"d":"1997-12-18","o":2.99,"h":2.99,"l":2.95,"c":2.95,"v":3266},{"d":"1997-12-19","o":2.95,"h":2.99,"l":2.95,"c":2.99,"v":5937},{"d":"1997-12-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":8906},{"d":"1997-12-23","o":2.97,"h":2.97,"l":2.69,"c":2.95,"v":80749},{"d":"1997-12-24","o":2.76,"h":2.86,"l":2.76,"c":2.84,"v":7125},{"d":"1997-12-26","o":2.82,"h":2.86,"l":2.82,"c":2.86,"v":891},{"d":"1997-12-29","o":2.82,"h":2.95,"l":2.82,"c":2.95,"v":16328},{"d":"1997-12-30","o":3.12,"h":3.28,"l":3.12,"c":3.12,"v":1781},{"d":"1997-12-31","o":3.03,"h":3.2,"l":2.99,"c":3.2,"v":21969},{"d":"1998-01-02","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":297},{"d":"1998-01-05","o":3.12,"h":3.28,"l":3.03,"c":3.16,"v":13953},{"d":"1998-01-06","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":8906},{"d":"1998-01-07","o":3.03,"h":3.2,"l":3.03,"c":3.2,"v":9797},{"d":"1998-01-08","o":2.86,"h":3.03,"l":2.86,"c":3.03,"v":3562},{"d":"1998-01-09","o":2.86,"h":3.03,"l":2.74,"c":3.03,"v":13656},{"d":"1998-01-12","o":2.82,"h":3.03,"l":2.82,"c":3.03,"v":3859},{"d":"1998-01-13","o":2.95,"h":3.03,"l":2.95,"c":2.99,"v":12172},{"d":"1998-01-14","o":2.86,"h":3.01,"l":2.86,"c":2.95,"v":9203},{"d":"1998-01-15","o":2.91,"h":3.03,"l":2.91,"c":2.91,"v":13062},{"d":"1998-01-16","o":3.03,"h":3.03,"l":2.86,"c":3.03,"v":9797},{"d":"1998-01-20","o":2.91,"h":3.03,"l":2.91,"c":3.03,"v":5937},{"d":"1998-01-21","o":3.03,"h":3.03,"l":2.95,"c":3.03,"v":11578},{"d":"1998-01-22","o":3.12,"h":3.24,"l":2.86,"c":2.86,"v":23156},{"d":"1998-01-23","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":594},{"d":"1998-01-26","o":3.03,"h":3.03,"l":2.82,"c":2.86,"v":4156},{"d":"1998-01-27","o":3.03,"h":3.03,"l":2.86,"c":2.99,"v":10094},{"d":"1998-01-28","o":2.99,"h":3.01,"l":2.86,"c":2.86,"v":24344},{"d":"1998-01-29","o":2.86,"h":2.99,"l":2.78,"c":2.99,"v":13062},{"d":"1998-01-30","o":2.86,"h":2.86,"l":2.69,"c":2.78,"v":21672},{"d":"1998-02-02","o":2.69,"h":2.95,"l":2.65,"c":2.69,"v":12766},{"d":"1998-02-03","o":2.65,"h":2.78,"l":2.65,"c":2.65,"v":15141},{"d":"1998-02-04","o":2.95,"h":2.95,"l":2.57,"c":2.69,"v":17812},{"d":"1998-02-05","o":2.67,"h":2.99,"l":2.67,"c":2.86,"v":41859},{"d":"1998-02-06","o":2.99,"h":2.99,"l":2.86,"c":2.91,"v":10391},{"d":"1998-02-09","o":2.78,"h":2.86,"l":2.78,"c":2.78,"v":8016},{"d":"1998-02-10","o":2.78,"h":2.86,"l":2.78,"c":2.86,"v":10094},{"d":"1998-02-11","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":2969},{"d":"1998-02-12","o":2.69,"h":2.86,"l":2.69,"c":2.86,"v":5344},{"d":"1998-02-13","o":2.78,"h":2.78,"l":2.65,"c":2.65,"v":10687},{"d":"1998-02-17","o":2.69,"h":2.86,"l":2.69,"c":2.86,"v":21375},{"d":"1998-02-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":9500},{"d":"1998-02-19","o":2.91,"h":2.91,"l":2.57,"c":2.74,"v":26422},{"d":"1998-02-20","o":2.86,"h":2.86,"l":2.65,"c":2.72,"v":41265},{"d":"1998-02-23","o":2.65,"h":2.82,"l":2.65,"c":2.69,"v":9797},{"d":"1998-02-24","o":2.69,"h":2.78,"l":2.69,"c":2.78,"v":24344},{"d":"1998-02-25","o":2.78,"h":2.82,"l":2.78,"c":2.78,"v":8016},{"d":"1998-02-26","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1998-02-27","o":2.69,"h":2.99,"l":2.69,"c":2.99,"v":61453},{"d":"1998-03-02","o":3.03,"h":3.03,"l":2.91,"c":2.91,"v":28203},{"d":"1998-03-03","o":2.86,"h":2.99,"l":2.78,"c":2.86,"v":6234},{"d":"1998-03-04","o":2.95,"h":3.03,"l":2.91,"c":2.91,"v":3266},{"d":"1998-03-05","o":3.01,"h":3.03,"l":2.82,"c":3.03,"v":4156},{"d":"1998-03-06","o":2.95,"h":2.95,"l":2.88,"c":2.88,"v":13062},{"d":"1998-03-09","o":2.86,"h":2.86,"l":2.78,"c":2.86,"v":23156},{"d":"1998-03-10","o":2.82,"h":2.91,"l":2.82,"c":2.91,"v":1484},{"d":"1998-03-11","o":2.8,"h":2.99,"l":2.8,"c":2.82,"v":21672},{"d":"1998-03-12","o":2.78,"h":2.86,"l":2.76,"c":2.86,"v":13656},{"d":"1998-03-13","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":15437},{"d":"1998-03-16","o":2.78,"h":2.91,"l":2.69,"c":2.86,"v":12766},{"d":"1998-03-17","o":2.95,"h":3.03,"l":2.78,"c":3.03,"v":20187},{"d":"1998-03-18","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":10094},{"d":"1998-03-19","o":2.86,"h":3.03,"l":2.86,"c":3.03,"v":2078},{"d":"1998-03-20","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":3562},{"d":"1998-03-23","o":2.95,"h":2.95,"l":2.86,"c":2.86,"v":8016},{"d":"1998-03-24","o":2.86,"h":2.95,"l":2.61,"c":2.95,"v":27015},{"d":"1998-03-25","o":2.95,"h":2.99,"l":2.82,"c":2.86,"v":6828},{"d":"1998-03-26","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":297},{"d":"1998-03-27","o":2.99,"h":3.03,"l":2.86,"c":2.86,"v":17516},{"d":"1998-03-30","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":3266},{"d":"1998-03-31","o":2.82,"h":2.91,"l":2.78,"c":2.91,"v":34140},{"d":"1998-04-01","o":2.99,"h":2.99,"l":2.86,"c":2.86,"v":3859},{"d":"1998-04-02","o":2.91,"h":2.91,"l":2.8,"c":2.8,"v":11578},{"d":"1998-04-03","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":891},{"d":"1998-04-06","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":9203},{"d":"1998-04-07","o":2.95,"h":3.01,"l":2.86,"c":2.91,"v":40375},{"d":"1998-04-08","o":2.99,"h":2.99,"l":2.86,"c":2.86,"v":7719},{"d":"1998-04-09","o":2.86,"h":2.91,"l":2.86,"c":2.86,"v":8906},{"d":"1998-04-13","o":2.86,"h":2.99,"l":2.86,"c":2.88,"v":5344},{"d":"1998-04-14","o":2.91,"h":2.99,"l":2.91,"c":2.99,"v":29390},{"d":"1998-04-15","o":2.91,"h":2.99,"l":2.91,"c":2.95,"v":10094},{"d":"1998-04-16","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2375},{"d":"1998-04-17","o":2.99,"h":2.99,"l":2.86,"c":2.86,"v":1484},{"d":"1998-04-20","o":2.95,"h":2.95,"l":2.86,"c":2.86,"v":13359},{"d":"1998-04-21","o":3.01,"h":3.71,"l":3.01,"c":3.26,"v":82234},{"d":"1998-04-22","o":3.58,"h":3.58,"l":3.37,"c":3.45,"v":14547},{"d":"1998-04-23","o":3.16,"h":3.37,"l":3.16,"c":3.37,"v":25234},{"d":"1998-04-24","o":3.66,"h":4.13,"l":3.2,"c":4,"v":165358},{"d":"1998-04-27","o":4.72,"h":4.8,"l":3.87,"c":4.17,"v":208999},{"d":"1998-04-28","o":4.63,"h":4.67,"l":4.25,"c":4.42,"v":116968},{"d":"1998-04-29","o":4.59,"h":4.59,"l":4.29,"c":4.34,"v":44234},{"d":"1998-04-30","o":4.63,"h":4.63,"l":3.96,"c":4,"v":56109},{"d":"1998-05-01","o":4,"h":4.25,"l":3.83,"c":3.96,"v":80156},{"d":"1998-05-04","o":3.87,"h":4.21,"l":3.87,"c":4,"v":19890},{"d":"1998-05-05","o":4,"h":4.21,"l":3.92,"c":4.17,"v":22859},{"d":"1998-05-06","o":3.87,"h":4.04,"l":3.87,"c":4.04,"v":13359},{"d":"1998-05-07","o":3.87,"h":4.21,"l":3.87,"c":4.04,"v":34437},{"d":"1998-05-08","o":4.21,"h":4.29,"l":4.13,"c":4.13,"v":10391},{"d":"1998-05-11","o":4.38,"h":4.38,"l":4.04,"c":4.19,"v":26125},{"d":"1998-05-12","o":3.96,"h":4.23,"l":3.96,"c":4.04,"v":11875},{"d":"1998-05-13","o":4.04,"h":4.21,"l":4.04,"c":4.21,"v":10984},{"d":"1998-05-14","o":4.04,"h":4.21,"l":4,"c":4,"v":13062},{"d":"1998-05-15","o":4.04,"h":4.17,"l":3.92,"c":4.04,"v":13953},{"d":"1998-05-18","o":3.96,"h":4.19,"l":3.96,"c":4.08,"v":43343},{"d":"1998-05-19","o":4.08,"h":4.34,"l":4.08,"c":4.34,"v":28500},{"d":"1998-05-20","o":4.38,"h":4.38,"l":4.25,"c":4.36,"v":14250},{"d":"1998-05-21","o":4.34,"h":4.38,"l":4.08,"c":4.25,"v":35031},{"d":"1998-05-22","o":4.17,"h":4.21,"l":4.17,"c":4.21,"v":13359},{"d":"1998-05-26","o":4.21,"h":4.25,"l":4.17,"c":4.17,"v":14844},{"d":"1998-05-27","o":4.17,"h":4.34,"l":4.08,"c":4.08,"v":57000},{"d":"1998-05-28","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":3266},{"d":"1998-05-29","o":3.92,"h":4.04,"l":3.92,"c":4.04,"v":7125},{"d":"1998-06-01","o":4.13,"h":4.21,"l":4.06,"c":4.21,"v":38890},{"d":"1998-06-02","o":4.13,"h":4.13,"l":4.04,"c":4.04,"v":3266},{"d":"1998-06-03","o":4.04,"h":4.17,"l":4.04,"c":4.08,"v":5047},{"d":"1998-06-04","o":4.17,"h":4.17,"l":4.13,"c":4.13,"v":8016},{"d":"1998-06-05","o":4.04,"h":4.13,"l":4.04,"c":4.13,"v":2672},{"d":"1998-06-08","o":4.21,"h":4.29,"l":4.21,"c":4.25,"v":18406},{"d":"1998-06-09","o":4.13,"h":4.21,"l":4.13,"c":4.21,"v":8609},{"d":"1998-06-10","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":8312},{"d":"1998-06-11","o":4.34,"h":4.34,"l":4.13,"c":4.21,"v":1781},{"d":"1998-06-12","o":4.21,"h":4.21,"l":3.96,"c":4.04,"v":5344},{"d":"1998-06-15","o":4.08,"h":4.2,"l":4.08,"c":4.13,"v":68875},{"d":"1998-06-16","o":4.08,"h":4.17,"l":4.08,"c":4.13,"v":127952},{"d":"1998-06-17","o":4.04,"h":4.04,"l":3.96,"c":3.98,"v":21375},{"d":"1998-06-18","o":3.96,"h":4.17,"l":3.96,"c":4.08,"v":76296},{"d":"1998-06-19","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":5937},{"d":"1998-06-22","o":4.19,"h":4.19,"l":3.96,"c":4,"v":3266},{"d":"1998-06-23","o":3.94,"h":3.96,"l":3.94,"c":3.96,"v":3562},{"d":"1998-06-24","o":4.04,"h":4.17,"l":4.04,"c":4.17,"v":46906},{"d":"1998-06-25","o":4.13,"h":4.17,"l":4.13,"c":4.17,"v":19890},{"d":"1998-06-26","o":4.21,"h":4.46,"l":4.13,"c":4.46,"v":83718},{"d":"1998-06-29","o":4.59,"h":4.91,"l":4.34,"c":4.61,"v":367529},{"d":"1998-06-30","o":4.88,"h":4.93,"l":4.21,"c":4.63,"v":83421},{"d":"1998-07-01","o":4.61,"h":4.61,"l":4.29,"c":4.38,"v":25828},{"d":"1998-07-02","o":4.29,"h":4.63,"l":4.29,"c":4.42,"v":15734},{"d":"1998-07-06","o":4.38,"h":4.38,"l":4.29,"c":4.38,"v":6828},{"d":"1998-07-07","o":4.21,"h":4.42,"l":4.04,"c":4.25,"v":29094},{"d":"1998-07-08","o":4.25,"h":4.55,"l":4.25,"c":4.53,"v":77484},{"d":"1998-07-09","o":4.46,"h":4.46,"l":4.25,"c":4.29,"v":4750},{"d":"1998-07-10","o":4.38,"h":4.38,"l":4.29,"c":4.29,"v":2672},{"d":"1998-07-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":297},{"d":"1998-07-14","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":4453},{"d":"1998-07-15","o":4.29,"h":4.29,"l":4.13,"c":4.13,"v":3266},{"d":"1998-07-16","o":4.13,"h":4.13,"l":4.13,"c":4.13,"v":0},{"d":"1998-07-17","o":4.13,"h":4.29,"l":4.13,"c":4.29,"v":17219},{"d":"1998-07-20","o":4.13,"h":4.34,"l":4.13,"c":4.34,"v":10984},{"d":"1998-07-21","o":4.11,"h":4.55,"l":3.96,"c":4.53,"v":85203},{"d":"1998-07-22","o":4.21,"h":4.21,"l":4.13,"c":4.13,"v":2375},{"d":"1998-07-23","o":4.04,"h":4.38,"l":4.04,"c":4.38,"v":116968},{"d":"1998-07-24","o":4.21,"h":4.25,"l":4.21,"c":4.25,"v":594},{"d":"1998-07-27","o":4.13,"h":4.55,"l":4.13,"c":4.38,"v":23453},{"d":"1998-07-28","o":4.13,"h":4.13,"l":4.04,"c":4.04,"v":20187},{"d":"1998-07-29","o":3.94,"h":4,"l":3.94,"c":4,"v":11578},{"d":"1998-07-30","o":3.92,"h":3.92,"l":3.62,"c":3.87,"v":37703},{"d":"1998-07-31","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":1484},{"d":"1998-08-03","o":3.71,"h":3.71,"l":3.62,"c":3.62,"v":4750},{"d":"1998-08-04","o":3.24,"h":3.45,"l":3.16,"c":3.2,"v":67390},{"d":"1998-08-05","o":3.2,"h":3.54,"l":3.16,"c":3.37,"v":21375},{"d":"1998-08-06","o":3.2,"h":3.54,"l":3.2,"c":3.2,"v":7422},{"d":"1998-08-07","o":3.37,"h":3.37,"l":3.24,"c":3.37,"v":30281},{"d":"1998-08-10","o":4.13,"h":4.21,"l":3.79,"c":4.02,"v":99452},{"d":"1998-08-11","o":4.21,"h":4.21,"l":3.71,"c":3.96,"v":81343},{"d":"1998-08-12","o":4.38,"h":4.38,"l":3.71,"c":4.04,"v":21672},{"d":"1998-08-13","o":4.29,"h":4.29,"l":4.04,"c":4.04,"v":14547},{"d":"1998-08-14","o":3.96,"h":3.96,"l":3.87,"c":3.87,"v":5344},{"d":"1998-08-17","o":4.04,"h":4.04,"l":3.87,"c":4,"v":13953},{"d":"1998-08-18","o":4.13,"h":4.21,"l":3.75,"c":3.75,"v":9797},{"d":"1998-08-19","o":4.04,"h":4.04,"l":3.79,"c":3.79,"v":3266},{"d":"1998-08-20","o":3.79,"h":3.87,"l":3.71,"c":3.71,"v":5937},{"d":"1998-08-21","o":3.96,"h":3.96,"l":3.71,"c":3.79,"v":9797},{"d":"1998-08-24","o":3.96,"h":3.96,"l":3.71,"c":3.79,"v":23453},{"d":"1998-08-25","o":3.71,"h":3.87,"l":3.54,"c":3.54,"v":18406},{"d":"1998-08-26","o":3.75,"h":3.75,"l":3.37,"c":3.45,"v":19890},{"d":"1998-08-27","o":3.41,"h":3.54,"l":3.28,"c":3.41,"v":60859},{"d":"1998-08-28","o":3.71,"h":3.71,"l":3.28,"c":3.28,"v":15734},{"d":"1998-08-31","o":3.37,"h":3.37,"l":3.12,"c":3.28,"v":11875},{"d":"1998-09-01","o":3.24,"h":3.62,"l":3.22,"c":3.28,"v":43343},{"d":"1998-09-02","o":3.49,"h":3.49,"l":3.2,"c":3.24,"v":43343},{"d":"1998-09-03","o":3.12,"h":3.24,"l":3.03,"c":3.2,"v":44234},{"d":"1998-09-04","o":3.16,"h":3.2,"l":3.03,"c":3.12,"v":17516},{"d":"1998-09-08","o":3.33,"h":3.37,"l":3.2,"c":3.2,"v":24640},{"d":"1998-09-09","o":3.66,"h":3.66,"l":3.62,"c":3.62,"v":6828},{"d":"1998-09-10","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":10094},{"d":"1998-09-11","o":3.2,"h":3.22,"l":3.2,"c":3.22,"v":4156},{"d":"1998-09-14","o":3.54,"h":3.54,"l":3.2,"c":3.28,"v":2969},{"d":"1998-09-15","o":3.28,"h":3.28,"l":3.2,"c":3.2,"v":4156},{"d":"1998-09-16","o":3.2,"h":3.39,"l":3.2,"c":3.2,"v":9203},{"d":"1998-09-17","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"1998-09-18","o":3.16,"h":3.2,"l":3.16,"c":3.2,"v":13953},{"d":"1998-09-21","o":3.2,"h":3.2,"l":2.91,"c":3.07,"v":9797},{"d":"1998-09-22","o":3.09,"h":3.11,"l":3.09,"c":3.11,"v":1781},{"d":"1998-09-23","o":3.12,"h":3.28,"l":3.12,"c":3.28,"v":7719},{"d":"1998-09-24","o":3.24,"h":3.24,"l":3.14,"c":3.16,"v":5641},{"d":"1998-09-25","o":3.14,"h":3.14,"l":3.07,"c":3.12,"v":27609},{"d":"1998-09-28","o":3.12,"h":3.12,"l":3.03,"c":3.05,"v":47500},{"d":"1998-09-29","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":4453},{"d":"1998-09-30","o":3.03,"h":3.24,"l":3.03,"c":3.24,"v":4750},{"d":"1998-10-01","o":3.54,"h":3.54,"l":3.2,"c":3.41,"v":10391},{"d":"1998-10-02","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":297},{"d":"1998-10-05","o":3.07,"h":3.45,"l":3.07,"c":3.33,"v":14844},{"d":"1998-10-06","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":297},{"d":"1998-10-07","o":3.2,"h":3.2,"l":3.03,"c":3.03,"v":27609},{"d":"1998-10-08","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":12469},{"d":"1998-10-09","o":2.99,"h":3.07,"l":2.99,"c":3.03,"v":3562},{"d":"1998-10-12","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":3562},{"d":"1998-10-13","o":3.24,"h":3.24,"l":2.99,"c":2.99,"v":2078},{"d":"1998-10-14","o":3.06,"h":3.33,"l":3.06,"c":3.33,"v":9176},{"d":"1998-10-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1998-10-16","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1998-10-19","o":3.43,"h":3.84,"l":3.43,"c":3.77,"v":52627},{"d":"1998-10-20","o":3.8,"h":3.8,"l":3.33,"c":3.8,"v":5937},{"d":"1998-10-21","o":3.52,"h":3.52,"l":3.33,"c":3.33,"v":2699},{"d":"1998-10-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1080},{"d":"1998-10-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-26","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":2969},{"d":"1998-10-27","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":270},{"d":"1998-10-28","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1998-10-29","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":810},{"d":"1998-10-30","o":3.38,"h":3.52,"l":3.38,"c":3.52,"v":6477},{"d":"1998-11-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1998-11-03","o":3.52,"h":3.61,"l":3.29,"c":3.29,"v":6747},{"d":"1998-11-04","o":3.52,"h":3.75,"l":3.52,"c":3.52,"v":13224},{"d":"1998-11-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1998-11-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1998-11-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":1889},{"d":"1998-11-10","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":1080},{"d":"1998-11-11","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":540},{"d":"1998-11-12","o":3.57,"h":3.57,"l":3.43,"c":3.43,"v":9176},{"d":"1998-11-13","o":3.43,"h":3.57,"l":3.43,"c":3.52,"v":28338},{"d":"1998-11-16","o":3.38,"h":3.59,"l":3.38,"c":3.57,"v":4318},{"d":"1998-11-17","o":3.68,"h":3.68,"l":3.52,"c":3.52,"v":7017},{"d":"1998-11-18","o":3.57,"h":3.61,"l":3.52,"c":3.61,"v":21321},{"d":"1998-11-19","o":3.68,"h":3.75,"l":3.68,"c":3.75,"v":1349},{"d":"1998-11-20","o":3.75,"h":3.94,"l":3.75,"c":3.8,"v":36165},{"d":"1998-11-23","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":14034},{"d":"1998-11-24","o":3.94,"h":4.17,"l":3.84,"c":4.1,"v":110383},{"d":"1998-11-25","o":4.17,"h":4.17,"l":4.03,"c":4.05,"v":8366},{"d":"1998-11-27","o":4.21,"h":4.4,"l":4.08,"c":4.31,"v":9986},{"d":"1998-11-30","o":4.31,"h":4.31,"l":3.71,"c":3.89,"v":20781},{"d":"1998-12-01","o":3.57,"h":3.71,"l":3.52,"c":3.57,"v":5398},{"d":"1998-12-02","o":3.59,"h":3.59,"l":3.52,"c":3.52,"v":19971},{"d":"1998-12-03","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":4048},{"d":"1998-12-04","o":3.43,"h":3.66,"l":3.29,"c":3.33,"v":39673},{"d":"1998-12-07","o":3.17,"h":3.52,"l":3.17,"c":3.43,"v":13494},{"d":"1998-12-08","o":3.52,"h":3.52,"l":3.33,"c":3.43,"v":25639},{"d":"1998-12-09","o":3.38,"h":3.57,"l":3.38,"c":3.43,"v":18082},{"d":"1998-12-10","o":3.57,"h":3.57,"l":3.43,"c":3.43,"v":6207},{"d":"1998-12-11","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":1889},{"d":"1998-12-14","o":3.43,"h":3.43,"l":3.31,"c":3.33,"v":12415},{"d":"1998-12-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":13494},{"d":"1998-12-16","o":3.33,"h":3.33,"l":3.24,"c":3.24,"v":17542},{"d":"1998-12-17","o":3.15,"h":3.33,"l":3.15,"c":3.33,"v":9176},{"d":"1998-12-18","o":3.29,"h":3.43,"l":3.29,"c":3.33,"v":11605},{"d":"1998-12-21","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1889},{"d":"1998-12-22","o":3.34,"h":3.71,"l":3.33,"c":3.43,"v":44531},{"d":"1998-12-23","o":3.29,"h":3.43,"l":3.15,"c":3.24,"v":11875},{"d":"1998-12-24","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":2429},{"d":"1998-12-28","o":3.84,"h":3.84,"l":3.15,"c":3.52,"v":2969},{"d":"1998-12-29","o":3.71,"h":3.84,"l":3.52,"c":3.8,"v":63693},{"d":"1998-12-30","o":3.84,"h":3.84,"l":3.71,"c":3.71,"v":1080},{"d":"1998-12-31","o":3.52,"h":3.61,"l":3.47,"c":3.57,"v":4858},{"d":"1999-01-04","o":3.68,"h":3.68,"l":3.33,"c":3.33,"v":9446},{"d":"1999-01-05","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":2159},{"d":"1999-01-06","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":2969},{"d":"1999-01-07","o":3.43,"h":3.43,"l":3.33,"c":3.33,"v":5668},{"d":"1999-01-08","o":3.33,"h":3.36,"l":3.33,"c":3.36,"v":7557},{"d":"1999-01-11","o":3.38,"h":3.38,"l":3.33,"c":3.36,"v":9986},{"d":"1999-01-12","o":3.31,"h":3.33,"l":3.17,"c":3.33,"v":12415},{"d":"1999-01-13","o":3.22,"h":3.33,"l":3.22,"c":3.33,"v":12415},{"d":"1999-01-14","o":3.36,"h":3.57,"l":3.36,"c":3.57,"v":2429},{"d":"1999-01-15","o":3.36,"h":3.36,"l":3.27,"c":3.27,"v":7017},{"d":"1999-01-19","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":540},{"d":"1999-01-20","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":6477},{"d":"1999-01-21","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"1999-01-22","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":4318},{"d":"1999-01-25","o":3.22,"h":3.43,"l":3.22,"c":3.4,"v":14844},{"d":"1999-01-26","o":3.4,"h":3.71,"l":3.4,"c":3.61,"v":65582},{"d":"1999-01-27","o":3.87,"h":3.89,"l":3.71,"c":3.89,"v":71250},{"d":"1999-01-28","o":3.89,"h":4.08,"l":3.89,"c":3.98,"v":61264},{"d":"1999-01-29","o":3.98,"h":4.24,"l":3.8,"c":4.21,"v":68821},{"d":"1999-02-01","o":3.89,"h":4.17,"l":3.89,"c":4.12,"v":6207},{"d":"1999-02-02","o":3.98,"h":3.98,"l":3.8,"c":3.8,"v":9716},{"d":"1999-02-03","o":3.61,"h":3.98,"l":3.61,"c":3.94,"v":8097},{"d":"1999-02-04","o":3.98,"h":3.98,"l":3.61,"c":3.71,"v":17542},{"d":"1999-02-05","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":810},{"d":"1999-02-08","o":3.8,"h":4.03,"l":3.8,"c":3.94,"v":16463},{"d":"1999-02-09","o":3.71,"h":3.98,"l":3.71,"c":3.8,"v":1889},{"d":"1999-02-10","o":3.8,"h":3.98,"l":3.71,"c":3.71,"v":43451},{"d":"1999-02-11","o":4.08,"h":4.08,"l":3.89,"c":3.89,"v":6747},{"d":"1999-02-12","o":3.98,"h":4.08,"l":3.71,"c":3.71,"v":6207},{"d":"1999-02-16","o":3.89,"h":4.12,"l":3.89,"c":3.89,"v":40213},{"d":"1999-02-17","o":4.08,"h":4.17,"l":3.98,"c":4.1,"v":71519},{"d":"1999-02-18","o":4.03,"h":4.08,"l":4.03,"c":4.08,"v":32656},{"d":"1999-02-19","o":4.08,"h":4.12,"l":4.08,"c":4.12,"v":10525},{"d":"1999-02-22","o":4.03,"h":4.21,"l":4.03,"c":4.12,"v":21321},{"d":"1999-02-23","o":4.19,"h":4.21,"l":4.03,"c":4.12,"v":53977},{"d":"1999-02-24","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":16193},{"d":"1999-02-25","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"1999-02-26","o":3.89,"h":3.94,"l":3.84,"c":3.94,"v":9986},{"d":"1999-03-01","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":1080},{"d":"1999-03-02","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":810},{"d":"1999-03-03","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":540},{"d":"1999-03-04","o":3.75,"h":3.98,"l":3.75,"c":3.98,"v":17812},{"d":"1999-03-05","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":540},{"d":"1999-03-08","o":3.75,"h":3.84,"l":3.75,"c":3.84,"v":2699},{"d":"1999-03-09","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":540},{"d":"1999-03-10","o":3.8,"h":3.84,"l":3.71,"c":3.8,"v":18352},{"d":"1999-03-11","o":3.8,"h":3.8,"l":3.71,"c":3.71,"v":5937},{"d":"1999-03-12","o":3.75,"h":3.8,"l":3.71,"c":3.75,"v":121988},{"d":"1999-03-15","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":270},{"d":"1999-03-16","o":3.71,"h":3.75,"l":3.71,"c":3.71,"v":7827},{"d":"1999-03-17","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":6477},{"d":"1999-03-18","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":270},{"d":"1999-03-19","o":3.71,"h":3.75,"l":3.57,"c":3.57,"v":46690},{"d":"1999-03-22","o":3.64,"h":3.64,"l":3.52,"c":3.52,"v":15383},{"d":"1999-03-23","o":3.52,"h":3.57,"l":3.52,"c":3.52,"v":17812},{"d":"1999-03-24","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":5398},{"d":"1999-03-25","o":3.84,"h":3.84,"l":3.71,"c":3.71,"v":2699},{"d":"1999-03-26","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":2159},{"d":"1999-03-29","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":270},{"d":"1999-03-30","o":3.43,"h":3.66,"l":3.33,"c":3.52,"v":35895},{"d":"1999-03-31","o":3.43,"h":3.8,"l":3.24,"c":3.52,"v":70440},{"d":"1999-04-01","o":3.43,"h":3.66,"l":3.33,"c":3.66,"v":12954},{"d":"1999-04-05","o":3.38,"h":3.38,"l":3.29,"c":3.29,"v":52897},{"d":"1999-04-06","o":3.29,"h":3.52,"l":3.29,"c":3.33,"v":20241},{"d":"1999-04-07","o":3.4,"h":3.4,"l":3.29,"c":3.4,"v":2159},{"d":"1999-04-08","o":3.29,"h":3.4,"l":3.29,"c":3.38,"v":7827},{"d":"1999-04-09","o":3.36,"h":3.4,"l":3.36,"c":3.4,"v":1080},{"d":"1999-04-12","o":3.33,"h":3.43,"l":3.33,"c":3.4,"v":32926},{"d":"1999-04-13","o":3.38,"h":3.43,"l":3.33,"c":3.43,"v":6747},{"d":"1999-04-14","o":3.33,"h":3.33,"l":3.24,"c":3.31,"v":36974},{"d":"1999-04-15","o":3.27,"h":3.43,"l":2.96,"c":3.38,"v":70440},{"d":"1999-04-16","o":3.33,"h":3.43,"l":2.96,"c":3.15,"v":46420},{"d":"1999-04-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":8097},{"d":"1999-04-20","o":3.33,"h":3.43,"l":3.33,"c":3.43,"v":4858},{"d":"1999-04-21","o":3.52,"h":3.52,"l":3.29,"c":3.29,"v":19432},{"d":"1999-04-22","o":3.15,"h":3.33,"l":3.15,"c":3.33,"v":2699},{"d":"1999-04-23","o":3.24,"h":3.33,"l":3.15,"c":3.24,"v":19702},{"d":"1999-04-26","o":3.33,"h":3.33,"l":3.2,"c":3.2,"v":19432},{"d":"1999-04-27","o":3.33,"h":3.43,"l":3.17,"c":3.43,"v":21591},{"d":"1999-04-28","o":3.52,"h":3.57,"l":3.52,"c":3.52,"v":11065},{"d":"1999-04-29","o":3.66,"h":3.66,"l":3.36,"c":3.5,"v":48309},{"d":"1999-04-30","o":3.61,"h":3.61,"l":3.47,"c":3.47,"v":1080},{"d":"1999-05-03","o":3.47,"h":3.52,"l":3.43,"c":3.47,"v":5668},{"d":"1999-05-04","o":3.57,"h":3.59,"l":3.47,"c":3.47,"v":43182},{"d":"1999-05-05","o":3.47,"h":3.61,"l":3.47,"c":3.52,"v":20241},{"d":"1999-05-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":8366},{"d":"1999-05-07","o":3.59,"h":3.59,"l":3.47,"c":3.57,"v":16463},{"d":"1999-05-10","o":3.52,"h":3.57,"l":3.52,"c":3.57,"v":5398},{"d":"1999-05-11","o":3.52,"h":3.52,"l":3.47,"c":3.47,"v":163820},{"d":"1999-05-12","o":3.47,"h":3.52,"l":3.43,"c":3.43,"v":8366},{"d":"1999-05-13","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":3778},{"d":"1999-05-14","o":3.33,"h":3.52,"l":3.33,"c":3.52,"v":29687},{"d":"1999-05-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2159},{"d":"1999-05-18","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":9176},{"d":"1999-05-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1999-05-20","o":3.33,"h":3.38,"l":3.29,"c":3.29,"v":32926},{"d":"1999-05-21","o":3.29,"h":3.29,"l":3.24,"c":3.24,"v":5128},{"d":"1999-05-24","o":3.33,"h":3.33,"l":3.29,"c":3.33,"v":55056},{"d":"1999-05-25","o":3.29,"h":3.33,"l":3.24,"c":3.33,"v":2429},{"d":"1999-05-26","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":270},{"d":"1999-05-27","o":3.24,"h":3.33,"l":3.24,"c":3.33,"v":1889},{"d":"1999-05-28","o":3.24,"h":3.33,"l":3.24,"c":3.33,"v":24559},{"d":"1999-06-01","o":3.43,"h":3.43,"l":3.33,"c":3.33,"v":6477},{"d":"1999-06-02","o":3.33,"h":3.33,"l":3.24,"c":3.24,"v":2969},{"d":"1999-06-03","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"1999-06-04","o":3.29,"h":3.52,"l":3.29,"c":3.47,"v":49119},{"d":"1999-06-07","o":3.47,"h":3.52,"l":3.43,"c":3.47,"v":56136},{"d":"1999-06-08","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":11335},{"d":"1999-06-09","o":3.43,"h":3.52,"l":3.38,"c":3.52,"v":71789},{"d":"1999-06-10","o":3.47,"h":3.52,"l":3.47,"c":3.52,"v":55326},{"d":"1999-06-11","o":3.43,"h":3.52,"l":3.24,"c":3.38,"v":5128},{"d":"1999-06-14","o":3.43,"h":3.52,"l":3.43,"c":3.52,"v":60454},{"d":"1999-06-15","o":3.54,"h":3.57,"l":3.43,"c":3.43,"v":39673},{"d":"1999-06-16","o":3.52,"h":3.52,"l":3.33,"c":3.38,"v":34275},{"d":"1999-06-17","o":3.32,"h":3.38,"l":3.27,"c":3.38,"v":34815},{"d":"1999-06-18","o":3.27,"h":3.52,"l":3.27,"c":3.52,"v":44531},{"d":"1999-06-21","o":3.52,"h":3.77,"l":3.47,"c":3.77,"v":86633},{"d":"1999-06-22","o":3.71,"h":3.8,"l":3.71,"c":3.8,"v":3508},{"d":"1999-06-23","o":3.75,"h":3.75,"l":3.71,"c":3.75,"v":35895},{"d":"1999-06-24","o":3.71,"h":3.71,"l":3.66,"c":3.66,"v":4588},{"d":"1999-06-25","o":3.8,"h":3.89,"l":3.8,"c":3.8,"v":26449},{"d":"1999-06-28","o":3.75,"h":3.8,"l":3.71,"c":3.71,"v":12685},{"d":"1999-06-29","o":3.75,"h":3.75,"l":3.71,"c":3.71,"v":4318},{"d":"1999-06-30","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":5668},{"d":"1999-07-01","o":3.84,"h":3.94,"l":3.8,"c":3.94,"v":39943},{"d":"1999-07-02","o":3.89,"h":3.98,"l":3.89,"c":3.96,"v":40483},{"d":"1999-07-06","o":3.87,"h":3.94,"l":3.84,"c":3.94,"v":36434},{"d":"1999-07-07","o":3.89,"h":3.98,"l":3.89,"c":3.98,"v":30767},{"d":"1999-07-08","o":4.08,"h":4.12,"l":3.98,"c":4.08,"v":22670},{"d":"1999-07-09","o":4.12,"h":4.12,"l":3.94,"c":4.1,"v":33466},{"d":"1999-07-12","o":4.08,"h":4.17,"l":4.08,"c":4.08,"v":33736},{"d":"1999-07-13","o":4.17,"h":4.21,"l":4.17,"c":4.21,"v":14844},{"d":"1999-07-14","o":4.12,"h":4.35,"l":4.08,"c":4.21,"v":33466},{"d":"1999-07-15","o":4.15,"h":4.4,"l":4.15,"c":4.35,"v":45341},{"d":"1999-07-16","o":4.45,"h":4.49,"l":4.45,"c":4.49,"v":33196},{"d":"1999-07-19","o":4.52,"h":4.63,"l":4.38,"c":4.56,"v":52627},{"d":"1999-07-20","o":4.63,"h":4.68,"l":4.49,"c":4.54,"v":10525},{"d":"1999-07-21","o":4.54,"h":4.61,"l":4.45,"c":4.59,"v":26988},{"d":"1999-07-22","o":4.54,"h":4.54,"l":4.4,"c":4.4,"v":8097},{"d":"1999-07-23","o":4.46,"h":4.61,"l":4.4,"c":4.61,"v":7287},{"d":"1999-07-26","o":4.45,"h":4.45,"l":4.4,"c":4.4,"v":2429},{"d":"1999-07-27","o":4.38,"h":4.4,"l":4.26,"c":4.26,"v":7827},{"d":"1999-07-28","o":4.08,"h":4.08,"l":3.89,"c":3.89,"v":2699},{"d":"1999-07-29","o":3.89,"h":3.89,"l":3.66,"c":3.66,"v":7557},{"d":"1999-07-30","o":3.71,"h":4.03,"l":3.71,"c":4.03,"v":7287},{"d":"1999-08-02","o":3.89,"h":4.08,"l":3.71,"c":4.08,"v":54247},{"d":"1999-08-03","o":3.94,"h":3.98,"l":3.94,"c":3.98,"v":2699},{"d":"1999-08-04","o":3.94,"h":3.94,"l":3.8,"c":3.8,"v":2429},{"d":"1999-08-05","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":35355},{"d":"1999-08-06","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":810},{"d":"1999-08-09","o":3.91,"h":3.98,"l":3.91,"c":3.98,"v":1889},{"d":"1999-08-10","o":3.8,"h":4.24,"l":3.71,"c":4.24,"v":17542},{"d":"1999-08-11","o":4.4,"h":4.4,"l":3.89,"c":3.89,"v":3508},{"d":"1999-08-12","o":4.08,"h":4.08,"l":3.8,"c":3.94,"v":10795},{"d":"1999-08-13","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1999-08-16","o":3.89,"h":4.12,"l":3.89,"c":4.12,"v":17542},{"d":"1999-08-17","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1999-08-18","o":3.84,"h":3.98,"l":3.84,"c":3.98,"v":1889},{"d":"1999-08-19","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":0},{"d":"1999-08-20","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":810},{"d":"1999-08-23","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":1349},{"d":"1999-08-24","o":3.94,"h":4.01,"l":3.94,"c":4.01,"v":1619},{"d":"1999-08-25","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":810},{"d":"1999-08-26","o":3.87,"h":3.9,"l":3.61,"c":3.61,"v":11875},{"d":"1999-08-27","o":3.66,"h":3.66,"l":3.47,"c":3.5,"v":10256},{"d":"1999-08-30","o":3.66,"h":3.66,"l":3.52,"c":3.52,"v":1080},{"d":"1999-08-31","o":3.61,"h":3.71,"l":3.52,"c":3.52,"v":4858},{"d":"1999-09-01","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1080},{"d":"1999-09-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":1080},{"d":"1999-09-03","o":3.52,"h":3.61,"l":3.5,"c":3.5,"v":17812},{"d":"1999-09-07","o":3.61,"h":3.66,"l":3.61,"c":3.61,"v":6747},{"d":"1999-09-08","o":3.61,"h":3.66,"l":3.61,"c":3.66,"v":1080},{"d":"1999-09-09","o":3.66,"h":3.66,"l":3.61,"c":3.61,"v":3239},{"d":"1999-09-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":270},{"d":"1999-09-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":1080},{"d":"1999-09-14","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":1080},{"d":"1999-09-15","o":3.57,"h":3.57,"l":3.43,"c":3.43,"v":1889},{"d":"1999-09-16","o":3.43,"h":3.57,"l":3.43,"c":3.57,"v":9446},{"d":"1999-09-17","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":1349},{"d":"1999-09-20","o":3.64,"h":3.64,"l":3.4,"c":3.4,"v":2699},{"d":"1999-09-21","o":3.43,"h":3.61,"l":3.43,"c":3.61,"v":1349},{"d":"1999-09-22","o":3.43,"h":3.47,"l":3.33,"c":3.47,"v":7017},{"d":"1999-09-23","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1619},{"d":"1999-09-24","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":270},{"d":"1999-09-27","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"1999-09-28","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":3239},{"d":"1999-09-29","o":3.71,"h":3.71,"l":3.33,"c":3.33,"v":76647},{"d":"1999-09-30","o":3.47,"h":3.47,"l":2.48,"c":3.15,"v":246135},{"d":"1999-10-01","o":3.13,"h":3.15,"l":3.13,"c":3.15,"v":27258},{"d":"1999-10-04","o":3.33,"h":3.33,"l":3.1,"c":3.1,"v":28878},{"d":"1999-10-05","o":3.1,"h":3.15,"l":3.06,"c":3.15,"v":16463},{"d":"1999-10-06","o":3.08,"h":3.08,"l":2.78,"c":2.92,"v":56946},{"d":"1999-10-07","o":2.99,"h":3.06,"l":2.96,"c":3.01,"v":7827},{"d":"1999-10-08","o":3.01,"h":3.06,"l":2.89,"c":3.01,"v":13764},{"d":"1999-10-11","o":2.96,"h":3.13,"l":2.96,"c":3.08,"v":35085},{"d":"1999-10-12","o":3.08,"h":3.1,"l":3.07,"c":3.07,"v":14304},{"d":"1999-10-13","o":3.07,"h":3.08,"l":3.07,"c":3.08,"v":8636},{"d":"1999-10-14","o":3.13,"h":3.52,"l":3.13,"c":3.47,"v":78266},{"d":"1999-10-15","o":3.1,"h":3.33,"l":3.1,"c":3.2,"v":21051},{"d":"1999-10-18","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":810},{"d":"1999-10-19","o":3.47,"h":3.47,"l":3.24,"c":3.24,"v":16733},{"d":"1999-10-20","o":3.15,"h":3.43,"l":3.15,"c":3.43,"v":810},{"d":"1999-10-21","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":270},{"d":"1999-10-22","o":3.2,"h":3.33,"l":3.2,"c":3.31,"v":6747},{"d":"1999-10-25","o":3.24,"h":3.24,"l":3.2,"c":3.2,"v":1889},{"d":"1999-10-26","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":9176},{"d":"1999-10-27","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1080},{"d":"1999-10-28","o":3.52,"h":3.66,"l":3.33,"c":3.57,"v":34545},{"d":"1999-10-29","o":3.66,"h":3.66,"l":3.57,"c":3.57,"v":51548},{"d":"1999-11-01","o":3.57,"h":3.61,"l":3.54,"c":3.61,"v":26988},{"d":"1999-11-02","o":3.64,"h":3.66,"l":3.57,"c":3.66,"v":11875},{"d":"1999-11-03","o":3.66,"h":3.66,"l":3.57,"c":3.61,"v":3778},{"d":"1999-11-04","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":6477},{"d":"1999-11-05","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":270},{"d":"1999-11-08","o":3.61,"h":3.61,"l":3.57,"c":3.59,"v":2429},{"d":"1999-11-09","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":1889},{"d":"1999-11-10","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":2969},{"d":"1999-11-11","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":8906},{"d":"1999-11-12","o":3.57,"h":3.61,"l":3.57,"c":3.57,"v":43182},{"d":"1999-11-15","o":3.61,"h":3.61,"l":3.57,"c":3.61,"v":4048},{"d":"1999-11-16","o":3.54,"h":3.61,"l":3.54,"c":3.61,"v":16193},{"d":"1999-11-17","o":3.57,"h":3.57,"l":3.54,"c":3.54,"v":17003},{"d":"1999-11-18","o":3.54,"h":3.54,"l":3.52,"c":3.52,"v":4588},{"d":"1999-11-19","o":3.52,"h":3.52,"l":3.33,"c":3.52,"v":22400},{"d":"1999-11-22","o":3.38,"h":3.43,"l":3.38,"c":3.43,"v":16463},{"d":"1999-11-23","o":3.38,"h":3.43,"l":3.38,"c":3.43,"v":32926},{"d":"1999-11-24","o":3.4,"h":3.57,"l":3.4,"c":3.57,"v":39403},{"d":"1999-11-26","o":3.57,"h":3.61,"l":3.38,"c":3.4,"v":7287},{"d":"1999-11-29","o":3.45,"h":3.45,"l":3.43,"c":3.43,"v":3778},{"d":"1999-11-30","o":3.47,"h":3.52,"l":3.47,"c":3.52,"v":13494},{"d":"1999-12-01","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":270},{"d":"1999-12-02","o":3.52,"h":3.57,"l":3.52,"c":3.52,"v":19702},{"d":"1999-12-03","o":3.52,"h":3.57,"l":3.52,"c":3.52,"v":5668},{"d":"1999-12-06","o":3.52,"h":3.59,"l":3.52,"c":3.57,"v":26449},{"d":"1999-12-07","o":3.47,"h":3.54,"l":3.47,"c":3.54,"v":73678},{"d":"1999-12-08","o":3.5,"h":3.54,"l":3.5,"c":3.5,"v":6477},{"d":"1999-12-09","o":3.5,"h":3.52,"l":3.5,"c":3.5,"v":22670},{"d":"1999-12-10","o":3.27,"h":3.52,"l":3.27,"c":3.52,"v":15923},{"d":"1999-12-13","o":3.52,"h":3.66,"l":3.47,"c":3.66,"v":15923},{"d":"1999-12-14","o":3.54,"h":3.66,"l":3.54,"c":3.66,"v":3239},{"d":"1999-12-15","o":3.66,"h":3.68,"l":3.61,"c":3.68,"v":9986},{"d":"1999-12-16","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":27798},{"d":"1999-12-17","o":3.66,"h":3.75,"l":3.66,"c":3.75,"v":41292},{"d":"1999-12-20","o":3.71,"h":3.8,"l":3.71,"c":3.8,"v":18352},{"d":"1999-12-21","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":29148},{"d":"1999-12-22","o":3.89,"h":4.12,"l":3.89,"c":4.1,"v":51008},{"d":"1999-12-23","o":4.17,"h":4.17,"l":4.12,"c":4.12,"v":11335},{"d":"1999-12-27","o":4.17,"h":4.17,"l":3.75,"c":3.89,"v":24290},{"d":"1999-12-28","o":3.75,"h":3.89,"l":3.75,"c":3.89,"v":10256},{"d":"1999-12-29","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1999-12-30","o":3.77,"h":3.77,"l":3.75,"c":3.75,"v":7017},{"d":"1999-12-31","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2000-01-03","o":3.87,"h":3.87,"l":3.75,"c":3.75,"v":24020},{"d":"2000-01-04","o":3.75,"h":3.77,"l":3.75,"c":3.75,"v":18622},{"d":"2000-01-05","o":3.75,"h":3.8,"l":3.66,"c":3.75,"v":13494},{"d":"2000-01-06","o":3.73,"h":3.8,"l":3.73,"c":3.8,"v":19702},{"d":"2000-01-07","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":14034},{"d":"2000-01-10","o":3.75,"h":3.82,"l":3.75,"c":3.82,"v":28608},{"d":"2000-01-11","o":3.75,"h":3.77,"l":3.75,"c":3.77,"v":2159},{"d":"2000-01-12","o":3.82,"h":3.89,"l":3.82,"c":3.89,"v":5398},{"d":"2000-01-13","o":3.91,"h":3.91,"l":3.82,"c":3.91,"v":3778},{"d":"2000-01-14","o":3.77,"h":3.77,"l":3.75,"c":3.77,"v":8906},{"d":"2000-01-18","o":3.75,"h":3.89,"l":3.61,"c":3.89,"v":18622},{"d":"2000-01-19","o":3.89,"h":3.98,"l":3.82,"c":3.95,"v":14574},{"d":"2000-01-20","o":3.98,"h":4.35,"l":3.98,"c":4.35,"v":31576},{"d":"2000-01-21","o":4.08,"h":4.42,"l":4.08,"c":4.38,"v":31576},{"d":"2000-01-24","o":4.42,"h":4.45,"l":4.15,"c":4.21,"v":7017},{"d":"2000-01-25","o":4.17,"h":4.4,"l":4.15,"c":4.35,"v":47770},{"d":"2000-01-26","o":4.23,"h":4.31,"l":4.23,"c":4.31,"v":20781},{"d":"2000-01-27","o":4.31,"h":4.31,"l":3.98,"c":3.98,"v":13224},{"d":"2000-01-28","o":3.84,"h":4.17,"l":3.84,"c":4.17,"v":11605},{"d":"2000-01-31","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":540},{"d":"2000-02-01","o":4.08,"h":4.08,"l":3.61,"c":3.66,"v":33196},{"d":"2000-02-02","o":3.84,"h":3.84,"l":3.75,"c":3.75,"v":3778},{"d":"2000-02-03","o":3.71,"h":3.84,"l":3.71,"c":3.71,"v":8366},{"d":"2000-02-04","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":1889},{"d":"2000-02-07","o":3.52,"h":3.71,"l":3.52,"c":3.71,"v":11605},{"d":"2000-02-08","o":3.71,"h":3.71,"l":3.57,"c":3.57,"v":7017},{"d":"2000-02-09","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":2699},{"d":"2000-02-10","o":3.57,"h":3.66,"l":3.57,"c":3.61,"v":5398},{"d":"2000-02-11","o":3.6,"h":3.6,"l":3.4,"c":3.4,"v":11065},{"d":"2000-02-14","o":3.46,"h":3.61,"l":3.38,"c":3.47,"v":47500},{"d":"2000-02-15","o":3.61,"h":3.61,"l":3.38,"c":3.38,"v":1619},{"d":"2000-02-16","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":2159},{"d":"2000-02-17","o":3.59,"h":3.59,"l":3.45,"c":3.45,"v":5398},{"d":"2000-02-18","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"2000-02-22","o":3.52,"h":3.52,"l":3.38,"c":3.4,"v":19971},{"d":"2000-02-23","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":11605},{"d":"2000-02-24","o":3.31,"h":3.31,"l":3.24,"c":3.24,"v":1349},{"d":"2000-02-25","o":3.31,"h":3.31,"l":3.29,"c":3.29,"v":4318},{"d":"2000-02-28","o":3.3,"h":3.4,"l":3.29,"c":3.4,"v":2699},{"d":"2000-02-29","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2000-03-01","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":270},{"d":"2000-03-02","o":3.29,"h":3.44,"l":3.29,"c":3.44,"v":2699},{"d":"2000-03-03","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3239},{"d":"2000-03-06","o":3.47,"h":3.5,"l":3.47,"c":3.5,"v":11335},{"d":"2000-03-07","o":3.64,"h":4.12,"l":3.64,"c":3.89,"v":119559},{"d":"2000-03-08","o":3.71,"h":4.08,"l":3.66,"c":3.8,"v":25369},{"d":"2000-03-09","o":3.8,"h":4.03,"l":3.61,"c":3.96,"v":66661},{"d":"2000-03-10","o":3.57,"h":3.91,"l":3.52,"c":3.91,"v":37244},{"d":"2000-03-13","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":270},{"d":"2000-03-14","o":3.53,"h":3.77,"l":3.53,"c":3.77,"v":4588},{"d":"2000-03-15","o":3.77,"h":3.89,"l":3.52,"c":3.77,"v":20511},{"d":"2000-03-16","o":3.8,"h":3.94,"l":3.75,"c":3.89,"v":42372},{"d":"2000-03-17","o":3.89,"h":3.98,"l":3.71,"c":3.87,"v":51008},{"d":"2000-03-20","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":6477},{"d":"2000-03-21","o":3.8,"h":4.03,"l":3.8,"c":4.03,"v":15114},{"d":"2000-03-22","o":3.89,"h":3.96,"l":3.89,"c":3.89,"v":18622},{"d":"2000-03-23","o":3.89,"h":3.98,"l":3.89,"c":3.94,"v":46150},{"d":"2000-03-24","o":3.98,"h":4.08,"l":3.98,"c":4.08,"v":41022},{"d":"2000-03-27","o":4.01,"h":4.15,"l":4.01,"c":4.15,"v":17003},{"d":"2000-03-28","o":4.08,"h":4.28,"l":4.08,"c":4.19,"v":29417},{"d":"2000-03-29","o":4.03,"h":4.4,"l":4.03,"c":4.4,"v":14304},{"d":"2000-03-30","o":4.21,"h":4.21,"l":4.05,"c":4.12,"v":6207},{"d":"2000-03-31","o":4.26,"h":4.26,"l":4.12,"c":4.26,"v":12954},{"d":"2000-04-03","o":4.08,"h":4.26,"l":4.08,"c":4.26,"v":11875},{"d":"2000-04-04","o":4.26,"h":4.31,"l":4.08,"c":4.31,"v":26449},{"d":"2000-04-05","o":4.08,"h":4.35,"l":4.08,"c":4.35,"v":14034},{"d":"2000-04-06","o":4.35,"h":4.35,"l":4.21,"c":4.21,"v":5128},{"d":"2000-04-07","o":4.08,"h":4.38,"l":4.08,"c":4.38,"v":9176},{"d":"2000-04-10","o":4.33,"h":4.33,"l":4.17,"c":4.17,"v":7287},{"d":"2000-04-11","o":4.12,"h":4.31,"l":4.12,"c":4.12,"v":1889},{"d":"2000-04-12","o":4.08,"h":4.26,"l":3.33,"c":3.52,"v":50468},{"d":"2000-04-13","o":3.71,"h":3.77,"l":3.54,"c":3.77,"v":15923},{"d":"2000-04-14","o":3.8,"h":3.89,"l":3.75,"c":3.89,"v":4318},{"d":"2000-04-17","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":540},{"d":"2000-04-18","o":3.73,"h":3.89,"l":3.73,"c":3.89,"v":1889},{"d":"2000-04-19","o":3.71,"h":3.89,"l":3.71,"c":3.89,"v":7557},{"d":"2000-04-20","o":3.84,"h":3.89,"l":3.68,"c":3.68,"v":7017},{"d":"2000-04-24","o":3.84,"h":3.84,"l":3.68,"c":3.68,"v":10525},{"d":"2000-04-25","o":3.71,"h":3.8,"l":3.66,"c":3.8,"v":62073},{"d":"2000-04-26","o":3.71,"h":3.8,"l":3.66,"c":3.66,"v":10525},{"d":"2000-04-27","o":3.71,"h":3.71,"l":3.33,"c":3.47,"v":25369},{"d":"2000-04-28","o":3.33,"h":3.71,"l":3.33,"c":3.71,"v":2429},{"d":"2000-05-01","o":3.33,"h":3.57,"l":3.33,"c":3.57,"v":7827},{"d":"2000-05-02","o":3.71,"h":3.71,"l":3.29,"c":3.52,"v":15653},{"d":"2000-05-03","o":3.35,"h":3.35,"l":3.15,"c":3.27,"v":22131},{"d":"2000-05-04","o":3.27,"h":3.33,"l":3.03,"c":3.33,"v":22940},{"d":"2000-05-05","o":3.24,"h":3.38,"l":3.17,"c":3.38,"v":11335},{"d":"2000-05-08","o":3.43,"h":3.52,"l":3.24,"c":3.24,"v":25909},{"d":"2000-05-09","o":3.29,"h":3.43,"l":3.29,"c":3.43,"v":12415},{"d":"2000-05-10","o":3.33,"h":3.38,"l":3.29,"c":3.29,"v":46960},{"d":"2000-05-11","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":810},{"d":"2000-05-12","o":3.38,"h":3.52,"l":3.24,"c":3.24,"v":25369},{"d":"2000-05-15","o":3.4,"h":3.4,"l":3.2,"c":3.4,"v":7287},{"d":"2000-05-16","o":3.35,"h":3.4,"l":3.33,"c":3.4,"v":3508},{"d":"2000-05-17","o":3.43,"h":3.5,"l":3.43,"c":3.5,"v":10795},{"d":"2000-05-18","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":540},{"d":"2000-05-19","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1619},{"d":"2000-05-22","o":3.44,"h":3.45,"l":3.27,"c":3.27,"v":11875},{"d":"2000-05-23","o":3.27,"h":3.27,"l":3.2,"c":3.24,"v":9176},{"d":"2000-05-24","o":3.24,"h":3.31,"l":3.24,"c":3.31,"v":7557},{"d":"2000-05-25","o":3.31,"h":3.57,"l":3.24,"c":3.57,"v":14034},{"d":"2000-05-26","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":6747},{"d":"2000-05-30","o":3.31,"h":3.31,"l":3.16,"c":3.16,"v":4318},{"d":"2000-05-31","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":0},{"d":"2000-06-01","o":3.31,"h":3.33,"l":3.31,"c":3.31,"v":9986},{"d":"2000-06-02","o":3.24,"h":3.43,"l":3.24,"c":3.36,"v":15114},{"d":"2000-06-05","o":3.43,"h":3.43,"l":3.27,"c":3.27,"v":6207},{"d":"2000-06-06","o":3.4,"h":3.4,"l":3.29,"c":3.29,"v":1889},{"d":"2000-06-07","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":270},{"d":"2000-06-08","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":21591},{"d":"2000-06-09","o":3.61,"h":3.61,"l":3.31,"c":3.61,"v":6207},{"d":"2000-06-12","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":0},{"d":"2000-06-13","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":540},{"d":"2000-06-14","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1080},{"d":"2000-06-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":540},{"d":"2000-06-16","o":3.5,"h":3.57,"l":3.43,"c":3.43,"v":17003},{"d":"2000-06-19","o":3.36,"h":3.43,"l":3.33,"c":3.36,"v":15653},{"d":"2000-06-20","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":0},{"d":"2000-06-21","o":3.29,"h":3.47,"l":3.29,"c":3.47,"v":11065},{"d":"2000-06-22","o":3.44,"h":3.5,"l":3.38,"c":3.5,"v":5668},{"d":"2000-06-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2000-06-26","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1619},{"d":"2000-06-27","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":540},{"d":"2000-06-28","o":3.5,"h":3.57,"l":3.43,"c":3.43,"v":9716},{"d":"2000-06-29","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":14034},{"d":"2000-06-30","o":3.52,"h":3.52,"l":3.43,"c":3.43,"v":2699},{"d":"2000-07-03","o":3.5,"h":3.57,"l":3.5,"c":3.57,"v":2429},{"d":"2000-07-05","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":0},{"d":"2000-07-06","o":3.45,"h":3.45,"l":3.43,"c":3.43,"v":5937},{"d":"2000-07-07","o":3.59,"h":3.59,"l":3.43,"c":3.52,"v":5128},{"d":"2000-07-10","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":4318},{"d":"2000-07-11","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":33736},{"d":"2000-07-12","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":17003},{"d":"2000-07-13","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":270},{"d":"2000-07-14","o":3.43,"h":3.47,"l":3.43,"c":3.47,"v":12415},{"d":"2000-07-17","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":1080},{"d":"2000-07-18","o":3.47,"h":3.57,"l":3.47,"c":3.57,"v":12415},{"d":"2000-07-19","o":3.33,"h":3.52,"l":3.33,"c":3.52,"v":17812},{"d":"2000-07-20","o":3.43,"h":3.57,"l":3.43,"c":3.57,"v":8366},{"d":"2000-07-21","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":1349},{"d":"2000-07-24","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2000-07-25","o":3.57,"h":3.64,"l":3.52,"c":3.61,"v":41832},{"d":"2000-07-26","o":3.61,"h":3.71,"l":3.61,"c":3.71,"v":20511},{"d":"2000-07-27","o":3.61,"h":3.71,"l":3.61,"c":3.71,"v":10256},{"d":"2000-07-28","o":3.61,"h":3.71,"l":3.61,"c":3.71,"v":26988},{"d":"2000-07-31","o":3.61,"h":3.84,"l":3.33,"c":3.75,"v":50199},{"d":"2000-08-01","o":3.89,"h":4.08,"l":3.89,"c":3.94,"v":29957},{"d":"2000-08-02","o":3.87,"h":4.03,"l":3.87,"c":3.98,"v":7557},{"d":"2000-08-03","o":3.89,"h":4.15,"l":3.89,"c":4.08,"v":63693},{"d":"2000-08-04","o":3.98,"h":4.12,"l":3.91,"c":4.03,"v":4048},{"d":"2000-08-07","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":9716},{"d":"2000-08-08","o":4.01,"h":4.03,"l":3.61,"c":4.03,"v":18622},{"d":"2000-08-09","o":3.73,"h":4.03,"l":3.61,"c":4.03,"v":5398},{"d":"2000-08-10","o":4.03,"h":4.03,"l":3.89,"c":3.89,"v":540},{"d":"2000-08-11","o":3.96,"h":3.96,"l":3.45,"c":3.61,"v":7017},{"d":"2000-08-14","o":3.45,"h":3.47,"l":3.43,"c":3.43,"v":7017},{"d":"2000-08-15","o":3.71,"h":3.8,"l":3.71,"c":3.8,"v":1349},{"d":"2000-08-16","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2000-08-17","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2000-08-18","o":3.71,"h":3.82,"l":3.71,"c":3.82,"v":8366},{"d":"2000-08-21","o":3.77,"h":3.8,"l":3.73,"c":3.8,"v":5668},{"d":"2000-08-22","o":3.8,"h":3.94,"l":3.68,"c":3.94,"v":56136},{"d":"2000-08-23","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"2000-08-24","o":3.77,"h":3.77,"l":3.64,"c":3.64,"v":810},{"d":"2000-08-25","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":270},{"d":"2000-08-28","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"2000-08-29","o":3.71,"h":3.75,"l":3.71,"c":3.75,"v":1619},{"d":"2000-08-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2000-08-31","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":270},{"d":"2000-09-01","o":3.89,"h":4.08,"l":3.87,"c":3.87,"v":25369},{"d":"2000-09-05","o":3.89,"h":3.89,"l":3.82,"c":3.89,"v":9986},{"d":"2000-09-06","o":4.08,"h":4.08,"l":4.03,"c":4.03,"v":1349},{"d":"2000-09-07","o":3.82,"h":4.08,"l":3.82,"c":4.08,"v":2429},{"d":"2000-09-08","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"2000-09-11","o":3.91,"h":3.91,"l":3.84,"c":3.84,"v":2969},{"d":"2000-09-12","o":3.89,"h":3.89,"l":3.84,"c":3.89,"v":18352},{"d":"2000-09-13","o":3.89,"h":3.98,"l":3.89,"c":3.98,"v":9986},{"d":"2000-09-14","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":1889},{"d":"2000-09-15","o":3.89,"h":4.01,"l":3.89,"c":4.01,"v":3508},{"d":"2000-09-18","o":3.84,"h":4.01,"l":3.84,"c":3.89,"v":3239},{"d":"2000-09-19","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":1349},{"d":"2000-09-20","o":4.01,"h":4.01,"l":3.89,"c":3.89,"v":19971},{"d":"2000-09-21","o":3.84,"h":3.89,"l":3.84,"c":3.84,"v":17003},{"d":"2000-09-22","o":3.84,"h":3.98,"l":3.84,"c":3.98,"v":8097},{"d":"2000-09-25","o":3.84,"h":3.89,"l":3.84,"c":3.87,"v":3778},{"d":"2000-09-26","o":3.93,"h":3.93,"l":3.84,"c":3.84,"v":5398},{"d":"2000-09-27","o":3.84,"h":4.05,"l":3.8,"c":4.03,"v":89332},{"d":"2000-09-28","o":4.01,"h":4.01,"l":3.94,"c":3.94,"v":5398},{"d":"2000-09-29","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":1889},{"d":"2000-10-02","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2000-10-03","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":2159},{"d":"2000-10-04","o":3.98,"h":4.24,"l":3.98,"c":4.24,"v":65582},{"d":"2000-10-05","o":4.17,"h":4.17,"l":4.05,"c":4.05,"v":2969},{"d":"2000-10-06","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":810},{"d":"2000-10-09","o":4.21,"h":4.26,"l":4.21,"c":4.26,"v":17273},{"d":"2000-10-10","o":4.35,"h":4.42,"l":4.26,"c":4.26,"v":34545},{"d":"2000-10-11","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":5398},{"d":"2000-10-12","o":3.94,"h":4.33,"l":3.94,"c":4.33,"v":18082},{"d":"2000-10-13","o":4.07,"h":4.07,"l":3.66,"c":3.98,"v":6747},{"d":"2000-10-16","o":3.8,"h":3.98,"l":3.71,"c":3.98,"v":27258},{"d":"2000-10-17","o":4.07,"h":4.08,"l":4.07,"c":4.08,"v":3778},{"d":"2000-10-18","o":3.89,"h":4.08,"l":3.89,"c":4.08,"v":810},{"d":"2000-10-19","o":4.08,"h":4.08,"l":3.89,"c":3.89,"v":540},{"d":"2000-10-20","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2429},{"d":"2000-10-23","o":4.07,"h":4.08,"l":3.89,"c":3.89,"v":810},{"d":"2000-10-24","o":3.9,"h":4.12,"l":3.73,"c":4.05,"v":50468},{"d":"2000-10-25","o":4.12,"h":4.19,"l":3.84,"c":4.17,"v":29148},{"d":"2000-10-26","o":4.19,"h":4.19,"l":3.94,"c":4.05,"v":6477},{"d":"2000-10-27","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2000-10-30","o":3.91,"h":3.91,"l":3.8,"c":3.8,"v":7557},{"d":"2000-10-31","o":4.03,"h":4.03,"l":3.89,"c":3.89,"v":1080},{"d":"2000-11-01","o":4.03,"h":4.03,"l":3.89,"c":3.89,"v":2969},{"d":"2000-11-02","o":4.03,"h":4.03,"l":3.89,"c":4.01,"v":1080},{"d":"2000-11-03","o":3.89,"h":4.17,"l":3.89,"c":4.03,"v":18892},{"d":"2000-11-06","o":4.24,"h":4.24,"l":4.12,"c":4.15,"v":9176},{"d":"2000-11-07","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":4048},{"d":"2000-11-08","o":3.91,"h":4.12,"l":3.91,"c":4.12,"v":6207},{"d":"2000-11-09","o":4.1,"h":4.24,"l":4.08,"c":4.24,"v":7287},{"d":"2000-11-10","o":4.15,"h":4.28,"l":4.12,"c":4.28,"v":65042},{"d":"2000-11-13","o":4.08,"h":4.45,"l":4.08,"c":4.42,"v":27798},{"d":"2000-11-14","o":4.27,"h":4.42,"l":4.27,"c":4.31,"v":64502},{"d":"2000-11-15","o":4.28,"h":4.28,"l":4.15,"c":4.28,"v":5398},{"d":"2000-11-16","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":4318},{"d":"2000-11-17","o":4.17,"h":4.17,"l":4.1,"c":4.1,"v":810},{"d":"2000-11-20","o":4.1,"h":4.35,"l":4.1,"c":4.35,"v":8906},{"d":"2000-11-21","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2429},{"d":"2000-11-22","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":4048},{"d":"2000-11-24","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"2000-11-27","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1349},{"d":"2000-11-28","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":270},{"d":"2000-11-29","o":4.12,"h":4.17,"l":4.12,"c":4.17,"v":16733},{"d":"2000-11-30","o":4.08,"h":4.21,"l":4.08,"c":4.21,"v":7287},{"d":"2000-12-01","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":270},{"d":"2000-12-04","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":540},{"d":"2000-12-05","o":4.15,"h":4.26,"l":4.15,"c":4.17,"v":43451},{"d":"2000-12-06","o":4.23,"h":4.23,"l":4.15,"c":4.15,"v":10795},{"d":"2000-12-07","o":4.15,"h":4.21,"l":4.03,"c":4.21,"v":4858},{"d":"2000-12-08","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":0},{"d":"2000-12-11","o":4.12,"h":4.12,"l":3.89,"c":3.91,"v":8097},{"d":"2000-12-12","o":4.05,"h":4.21,"l":3.91,"c":4.21,"v":7557},{"d":"2000-12-13","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":0},{"d":"2000-12-14","o":3.98,"h":4.12,"l":3.98,"c":4.01,"v":128195},{"d":"2000-12-15","o":3.89,"h":4.35,"l":3.89,"c":4.03,"v":7557},{"d":"2000-12-18","o":4.17,"h":4.17,"l":4.05,"c":4.08,"v":5937},{"d":"2000-12-19","o":4.12,"h":4.26,"l":4.08,"c":4.17,"v":25909},{"d":"2000-12-20","o":4.21,"h":4.4,"l":4.12,"c":4.35,"v":61534},{"d":"2000-12-21","o":4.35,"h":4.45,"l":4.21,"c":4.45,"v":101746},{"d":"2000-12-22","o":4.45,"h":4.49,"l":4.28,"c":4.45,"v":72059},{"d":"2000-12-26","o":4.35,"h":4.45,"l":4.35,"c":4.45,"v":2429},{"d":"2000-12-27","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":2969},{"d":"2000-12-28","o":4.45,"h":4.52,"l":4.4,"c":4.45,"v":33466},{"d":"2000-12-29","o":4.36,"h":4.45,"l":4.36,"c":4.45,"v":7287},{"d":"2001-01-02","o":4.45,"h":4.45,"l":4.21,"c":4.35,"v":39673},{"d":"2001-01-03","o":4.31,"h":4.35,"l":4.21,"c":4.35,"v":64502},{"d":"2001-01-04","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":270},{"d":"2001-01-05","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":270},{"d":"2001-01-08","o":4.17,"h":4.21,"l":4.17,"c":4.21,"v":6477},{"d":"2001-01-09","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":4858},{"d":"2001-01-10","o":4.22,"h":4.33,"l":4.21,"c":4.21,"v":46420},{"d":"2001-01-11","o":4.21,"h":4.26,"l":4.21,"c":4.26,"v":1349},{"d":"2001-01-12","o":4.21,"h":4.26,"l":3.98,"c":4.26,"v":9716},{"d":"2001-01-16","o":4.21,"h":4.21,"l":3.98,"c":4.21,"v":6477},{"d":"2001-01-17","o":4.17,"h":4.28,"l":4.1,"c":4.28,"v":10256},{"d":"2001-01-18","o":4.26,"h":4.33,"l":3.98,"c":4.17,"v":33196},{"d":"2001-01-19","o":4.08,"h":4.52,"l":4.08,"c":4.4,"v":37784},{"d":"2001-01-22","o":4.12,"h":4.56,"l":4.12,"c":4.52,"v":29417},{"d":"2001-01-23","o":4.6,"h":4.63,"l":4.54,"c":4.63,"v":9446},{"d":"2001-01-24","o":4.62,"h":4.63,"l":4.59,"c":4.63,"v":11875},{"d":"2001-01-25","o":4.63,"h":5.23,"l":4.63,"c":5.05,"v":350580},{"d":"2001-01-26","o":5.05,"h":5.28,"l":5,"c":5.19,"v":216987},{"d":"2001-01-29","o":5.05,"h":5.23,"l":5,"c":5.07,"v":106065},{"d":"2001-01-30","o":5.23,"h":5.23,"l":5.09,"c":5.21,"v":57216},{"d":"2001-01-31","o":5.23,"h":5.56,"l":5.23,"c":5.51,"v":192428},{"d":"2001-02-01","o":5.53,"h":5.65,"l":5.47,"c":5.47,"v":66392},{"d":"2001-02-02","o":5.47,"h":5.6,"l":5.47,"c":5.58,"v":48309},{"d":"2001-02-05","o":5.59,"h":5.6,"l":5.37,"c":5.4,"v":19971},{"d":"2001-02-06","o":5.4,"h":5.47,"l":5.4,"c":5.42,"v":3778},{"d":"2001-02-07","o":5.42,"h":5.47,"l":5.37,"c":5.47,"v":19162},{"d":"2001-02-08","o":5.47,"h":5.6,"l":5.44,"c":5.58,"v":89872},{"d":"2001-02-09","o":5.58,"h":5.63,"l":5.47,"c":5.58,"v":142769},{"d":"2001-02-12","o":5.58,"h":5.58,"l":5.56,"c":5.56,"v":51818},{"d":"2001-02-13","o":5.47,"h":5.56,"l":5.47,"c":5.47,"v":27798},{"d":"2001-02-14","o":5.49,"h":5.6,"l":5.49,"c":5.58,"v":87443},{"d":"2001-02-15","o":5.56,"h":5.84,"l":5.51,"c":5.81,"v":315765},{"d":"2001-02-16","o":5.88,"h":5.93,"l":5.74,"c":5.74,"v":117670},{"d":"2001-02-20","o":5.84,"h":5.84,"l":5.14,"c":5.33,"v":85014},{"d":"2001-02-21","o":5.3,"h":5.3,"l":4.59,"c":4.86,"v":127116},{"d":"2001-02-22","o":4.72,"h":5.14,"l":4.72,"c":5.05,"v":70170},{"d":"2001-02-23","o":5,"h":5,"l":4.65,"c":5,"v":29957},{"d":"2001-02-26","o":4.86,"h":5.14,"l":4.86,"c":5.09,"v":19702},{"d":"2001-02-27","o":5.12,"h":5.56,"l":5.12,"c":5.56,"v":52627},{"d":"2001-02-28","o":5.28,"h":5.56,"l":5.14,"c":5.33,"v":19162},{"d":"2001-03-01","o":5.33,"h":5.33,"l":5.14,"c":5.33,"v":10256},{"d":"2001-03-02","o":5.26,"h":5.33,"l":5.09,"c":5.19,"v":19162},{"d":"2001-03-05","o":5.19,"h":5.33,"l":5.14,"c":5.14,"v":10795},{"d":"2001-03-06","o":5.14,"h":5.19,"l":5.09,"c":5.19,"v":10795},{"d":"2001-03-07","o":5.19,"h":5.19,"l":4.91,"c":4.96,"v":8366},{"d":"2001-03-08","o":4.96,"h":5,"l":4.75,"c":4.86,"v":22400},{"d":"2001-03-09","o":4.73,"h":5.14,"l":4.72,"c":5.14,"v":32656},{"d":"2001-03-12","o":5.14,"h":5.19,"l":5,"c":5.19,"v":48849},{"d":"2001-03-13","o":5.14,"h":5.19,"l":5.03,"c":5.19,"v":9716},{"d":"2001-03-14","o":5,"h":5.05,"l":4.91,"c":5.05,"v":5937},{"d":"2001-03-15","o":5.07,"h":5.28,"l":5.07,"c":5.28,"v":56136},{"d":"2001-03-16","o":5,"h":5.23,"l":5,"c":5.19,"v":4858},{"d":"2001-03-19","o":5.21,"h":5.26,"l":5.09,"c":5.19,"v":41022},{"d":"2001-03-20","o":5.1,"h":5.35,"l":5.09,"c":5.35,"v":76107},{"d":"2001-03-21","o":5.33,"h":5.44,"l":5.23,"c":5.33,"v":61264},{"d":"2001-03-22","o":5.25,"h":5.3,"l":5.12,"c":5.28,"v":46960},{"d":"2001-03-23","o":5.35,"h":5.44,"l":5.33,"c":5.33,"v":33466},{"d":"2001-03-26","o":5.44,"h":5.51,"l":5.33,"c":5.51,"v":108763},{"d":"2001-03-27","o":5.51,"h":5.67,"l":5.37,"c":5.63,"v":266106},{"d":"2001-03-28","o":5.67,"h":5.81,"l":5.53,"c":5.71,"v":105525},{"d":"2001-03-29","o":5.79,"h":5.95,"l":5.74,"c":5.95,"v":154104},{"d":"2001-03-30","o":5.99,"h":6.37,"l":5.97,"c":6.35,"v":538150},{"d":"2001-04-02","o":6.57,"h":6.62,"l":6.37,"c":6.51,"v":279870},{"d":"2001-04-03","o":6.39,"h":6.53,"l":5.51,"c":5.93,"v":146277},{"d":"2001-04-04","o":5.95,"h":6.35,"l":5.95,"c":6.28,"v":38324},{"d":"2001-04-05","o":6.46,"h":6.58,"l":6.39,"c":6.39,"v":69630},{"d":"2001-04-06","o":6.39,"h":6.39,"l":5.93,"c":6.07,"v":35625},{"d":"2001-04-09","o":6.22,"h":6.24,"l":5.74,"c":5.84,"v":33196},{"d":"2001-04-10","o":5.95,"h":6.29,"l":5.84,"c":6.22,"v":42372},{"d":"2001-04-11","o":6.22,"h":6.29,"l":5.93,"c":6.21,"v":34005},{"d":"2001-04-12","o":6.21,"h":6.21,"l":5.95,"c":6.12,"v":79076},{"d":"2001-04-16","o":6.18,"h":6.18,"l":5.97,"c":6.02,"v":8906},{"d":"2001-04-17","o":6.11,"h":6.71,"l":5.98,"c":6.67,"v":82855},{"d":"2001-04-18","o":6.84,"h":6.94,"l":6.67,"c":6.89,"v":136022},{"d":"2001-04-19","o":6.93,"h":7.04,"l":6.78,"c":7.02,"v":109843},{"d":"2001-04-20","o":6.87,"h":7.03,"l":6.19,"c":6.76,"v":118209},{"d":"2001-04-23","o":6.68,"h":7.14,"l":6.67,"c":7.08,"v":99048},{"d":"2001-04-24","o":7.1,"h":7.24,"l":7.04,"c":7.24,"v":215638},{"d":"2001-04-25","o":7.24,"h":7.24,"l":6.8,"c":6.98,"v":141150},{"d":"2001-04-26","o":6.85,"h":7.13,"l":6.85,"c":7.06,"v":169487},{"d":"2001-04-27","o":7.19,"h":7.2,"l":6.95,"c":7.13,"v":94460},{"d":"2001-04-30","o":7.23,"h":7.23,"l":6.98,"c":7.01,"v":20241},{"d":"2001-05-01","o":6.99,"h":7.13,"l":6.71,"c":6.85,"v":43721},{"d":"2001-05-02","o":6.91,"h":7.11,"l":6.85,"c":7.05,"v":20511},{"d":"2001-05-03","o":7.09,"h":7.1,"l":6.67,"c":6.67,"v":13764},{"d":"2001-05-04","o":6.67,"h":6.67,"l":6.12,"c":6.35,"v":99587},{"d":"2001-05-07","o":6.3,"h":6.65,"l":6.3,"c":6.65,"v":43991},{"d":"2001-05-08","o":6.63,"h":6.65,"l":6.52,"c":6.6,"v":26449},{"d":"2001-05-09","o":6.6,"h":7.04,"l":6.6,"c":6.78,"v":71250},{"d":"2001-05-10","o":6.77,"h":6.85,"l":6.6,"c":6.79,"v":3778},{"d":"2001-05-11","o":6.85,"h":6.85,"l":6.39,"c":6.67,"v":15923},{"d":"2001-05-14","o":6.67,"h":6.94,"l":6.62,"c":6.85,"v":28068},{"d":"2001-05-15","o":6.76,"h":6.76,"l":6.58,"c":6.71,"v":42912},{"d":"2001-05-16","o":6.67,"h":6.8,"l":6.58,"c":6.67,"v":17273},{"d":"2001-05-17","o":6.67,"h":6.67,"l":6.32,"c":6.32,"v":42102},{"d":"2001-05-18","o":6.32,"h":6.67,"l":6.32,"c":6.67,"v":37784},{"d":"2001-05-21","o":7.03,"h":7.48,"l":6.67,"c":7.39,"v":582950},{"d":"2001-05-22","o":7.71,"h":7.96,"l":7.45,"c":7.84,"v":1040405},{"d":"2001-05-23","o":7.93,"h":7.96,"l":7.23,"c":7.6,"v":320353},{"d":"2001-05-24","o":7.76,"h":7.76,"l":6.89,"c":7.41,"v":220226},{"d":"2001-05-25","o":7.53,"h":7.59,"l":7.32,"c":7.45,"v":110113},{"d":"2001-05-29","o":7.65,"h":7.65,"l":6.85,"c":6.86,"v":112002},{"d":"2001-05-30","o":6.22,"h":6.67,"l":5.56,"c":5.84,"v":517638},{"d":"2001-05-31","o":5.89,"h":6.06,"l":5.62,"c":6,"v":175965},{"d":"2001-06-01","o":5.86,"h":5.96,"l":5.61,"c":5.87,"v":112812},{"d":"2001-06-04","o":5.45,"h":6.14,"l":5.45,"c":6.13,"v":197286},{"d":"2001-06-05","o":6.15,"h":6.28,"l":5.59,"c":5.92,"v":184601},{"d":"2001-06-06","o":5.67,"h":6.03,"l":5.67,"c":5.92,"v":75838},{"d":"2001-06-07","o":5.93,"h":5.95,"l":5.69,"c":5.8,"v":39943},{"d":"2001-06-08","o":5.71,"h":5.71,"l":4.95,"c":5.11,"v":214018},{"d":"2001-06-11","o":5.11,"h":5.28,"l":4.93,"c":5,"v":105255},{"d":"2001-06-12","o":4.82,"h":5,"l":4.54,"c":4.83,"v":123067},{"d":"2001-06-13","o":4.76,"h":5.35,"l":4.76,"c":5.02,"v":231021},{"d":"2001-06-14","o":5.04,"h":5.19,"l":4.65,"c":4.98,"v":77727},{"d":"2001-06-15","o":4.8,"h":4.93,"l":4.72,"c":4.78,"v":62343},{"d":"2001-06-18","o":4.82,"h":4.85,"l":4.13,"c":4.41,"v":167328},{"d":"2001-06-19","o":4.3,"h":4.57,"l":4.08,"c":4.25,"v":218337},{"d":"2001-06-20","o":4,"h":4.33,"l":4,"c":4.24,"v":205652},{"d":"2001-06-21","o":4.36,"h":4.54,"l":4.26,"c":4.41,"v":135212},{"d":"2001-06-22","o":4.59,"h":5,"l":4.39,"c":4.91,"v":111732},{"d":"2001-06-25","o":4.89,"h":4.9,"l":4.54,"c":4.69,"v":41562},{"d":"2001-06-26","o":4.64,"h":4.81,"l":4.63,"c":4.75,"v":10795},{"d":"2001-06-27","o":4.8,"h":5.15,"l":4.8,"c":4.93,"v":121988},{"d":"2001-06-28","o":4.97,"h":5.64,"l":4.76,"c":5.21,"v":272044},{"d":"2001-06-29","o":5.19,"h":5.64,"l":5.19,"c":5.64,"v":17003},{"d":"2001-07-02","o":5.21,"h":5.64,"l":5.09,"c":5.12,"v":85553},{"d":"2001-07-03","o":5.11,"h":5.26,"l":5.02,"c":5.26,"v":6477},{"d":"2001-07-05","o":5.11,"h":5.33,"l":5.11,"c":5.19,"v":35895},{"d":"2001-07-06","o":5.19,"h":5.19,"l":4.91,"c":5.15,"v":60724},{"d":"2001-07-09","o":5,"h":5.13,"l":4.96,"c":5.04,"v":8636},{"d":"2001-07-10","o":5.09,"h":5.09,"l":4.97,"c":4.97,"v":23750},{"d":"2001-07-11","o":4.98,"h":4.98,"l":4.46,"c":4.76,"v":140070},{"d":"2001-07-12","o":4.76,"h":5.22,"l":4.76,"c":5.02,"v":151675},{"d":"2001-07-13","o":5.02,"h":5.5,"l":5.02,"c":5.19,"v":63153},{"d":"2001-07-16","o":5.19,"h":5.19,"l":4.74,"c":5.18,"v":10256},{"d":"2001-07-17","o":4.86,"h":5.19,"l":4.86,"c":5.17,"v":10525},{"d":"2001-07-18","o":5.02,"h":5.21,"l":4.75,"c":4.76,"v":49659},{"d":"2001-07-19","o":4.82,"h":5,"l":4.82,"c":4.9,"v":24290},{"d":"2001-07-20","o":4.91,"h":5.19,"l":4.74,"c":5.19,"v":24559},{"d":"2001-07-23","o":5.08,"h":5.19,"l":4.82,"c":4.99,"v":52897},{"d":"2001-07-24","o":5.08,"h":5.46,"l":4.85,"c":5.05,"v":51548},{"d":"2001-07-25","o":5.18,"h":5.37,"l":4.93,"c":5.17,"v":219956},{"d":"2001-07-26","o":5.43,"h":5.74,"l":5.38,"c":5.72,"v":316035},{"d":"2001-07-27","o":5.76,"h":5.76,"l":5.09,"c":5.48,"v":150596},{"d":"2001-07-30","o":5.63,"h":5.63,"l":5.22,"c":5.35,"v":31037},{"d":"2001-07-31","o":5.54,"h":5.57,"l":5.22,"c":5.54,"v":40483},{"d":"2001-08-01","o":5.54,"h":5.63,"l":5.37,"c":5.63,"v":35895},{"d":"2001-08-02","o":5.54,"h":5.59,"l":5.49,"c":5.49,"v":4048},{"d":"2001-08-03","o":5.51,"h":5.61,"l":5.44,"c":5.61,"v":22670},{"d":"2001-08-06","o":5.45,"h":5.63,"l":5.44,"c":5.59,"v":9176},{"d":"2001-08-07","o":5.56,"h":5.67,"l":5.49,"c":5.52,"v":50738},{"d":"2001-08-08","o":5.53,"h":5.67,"l":5.49,"c":5.5,"v":61264},{"d":"2001-08-09","o":5.65,"h":5.65,"l":5.56,"c":5.56,"v":4048},{"d":"2001-08-10","o":5.51,"h":5.52,"l":5.43,"c":5.52,"v":32656},{"d":"2001-08-13","o":5.47,"h":5.56,"l":5.47,"c":5.47,"v":4048},{"d":"2001-08-14","o":5.45,"h":5.56,"l":5.45,"c":5.54,"v":8097},{"d":"2001-08-15","o":5.52,"h":5.52,"l":5.45,"c":5.47,"v":45071},{"d":"2001-08-16","o":5.47,"h":5.56,"l":5.47,"c":5.5,"v":22940},{"d":"2001-08-17","o":5.5,"h":5.5,"l":5.48,"c":5.5,"v":8906},{"d":"2001-08-20","o":5.55,"h":5.55,"l":5.28,"c":5.3,"v":60994},{"d":"2001-08-21","o":5.28,"h":5.47,"l":5.24,"c":5.28,"v":13224},{"d":"2001-08-22","o":5.24,"h":5.28,"l":5.07,"c":5.08,"v":25639},{"d":"2001-08-23","o":5.08,"h":5.19,"l":5,"c":5,"v":7827},{"d":"2001-08-24","o":5.24,"h":5.31,"l":4.98,"c":5.16,"v":71789},{"d":"2001-08-27","o":5.17,"h":5.17,"l":5.01,"c":5.09,"v":24020},{"d":"2001-08-28","o":5.16,"h":5.19,"l":5.01,"c":5.02,"v":28068},{"d":"2001-08-29","o":5.08,"h":5.13,"l":5.04,"c":5.13,"v":13494},{"d":"2001-08-30","o":5.13,"h":5.17,"l":5.04,"c":5.17,"v":10795},{"d":"2001-08-31","o":5.02,"h":5.19,"l":5.01,"c":5.19,"v":28878},{"d":"2001-09-04","o":5.08,"h":5.09,"l":5.02,"c":5.08,"v":5128},{"d":"2001-09-05","o":5.02,"h":5.08,"l":5,"c":5.08,"v":20511},{"d":"2001-09-06","o":5.08,"h":5.22,"l":5,"c":5.22,"v":8906},{"d":"2001-09-07","o":5.09,"h":5.09,"l":4.97,"c":4.99,"v":10525},{"d":"2001-09-10","o":5.09,"h":5.18,"l":4.99,"c":4.99,"v":16193},{"d":"2001-09-17","o":4.63,"h":5.15,"l":4.25,"c":4.25,"v":53437},{"d":"2001-09-18","o":4.26,"h":4.45,"l":4.03,"c":4.09,"v":108224},{"d":"2001-09-19","o":4.29,"h":4.41,"l":3.93,"c":4.06,"v":168678},{"d":"2001-09-20","o":3.96,"h":4.06,"l":3.95,"c":4.02,"v":101477},{"d":"2001-09-21","o":3.97,"h":3.98,"l":3.48,"c":3.58,"v":80426},{"d":"2001-09-24","o":3.71,"h":3.85,"l":3.7,"c":3.8,"v":44261},{"d":"2001-09-25","o":3.74,"h":3.95,"l":3.74,"c":3.74,"v":15114},{"d":"2001-09-26","o":3.74,"h":4.08,"l":3.69,"c":3.98,"v":32116},{"d":"2001-09-27","o":4.02,"h":4.13,"l":4.02,"c":4.13,"v":15114},{"d":"2001-09-28","o":4.08,"h":4.69,"l":4.08,"c":4.45,"v":34545},{"d":"2001-10-01","o":4.45,"h":4.45,"l":3.88,"c":3.93,"v":34545},{"d":"2001-10-02","o":4,"h":4.08,"l":4,"c":4.05,"v":22670},{"d":"2001-10-03","o":4.06,"h":4.22,"l":3.96,"c":4.08,"v":48309},{"d":"2001-10-04","o":4.09,"h":4.22,"l":4.02,"c":4.09,"v":20781},{"d":"2001-10-05","o":4.09,"h":4.09,"l":4.08,"c":4.08,"v":2429},{"d":"2001-10-08","o":4.24,"h":4.24,"l":4.17,"c":4.22,"v":2969},{"d":"2001-10-09","o":4.22,"h":4.26,"l":3.89,"c":4.23,"v":23480},{"d":"2001-10-10","o":4.08,"h":4.28,"l":4.08,"c":4.26,"v":10525},{"d":"2001-10-11","o":4.28,"h":4.39,"l":4.19,"c":4.39,"v":25099},{"d":"2001-10-12","o":4.37,"h":4.45,"l":4.34,"c":4.39,"v":16463},{"d":"2001-10-15","o":4.34,"h":4.56,"l":4.34,"c":4.46,"v":2969},{"d":"2001-10-16","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":3239},{"d":"2001-10-17","o":4.55,"h":4.55,"l":4.54,"c":4.54,"v":8366},{"d":"2001-10-18","o":4.59,"h":4.7,"l":4.59,"c":4.69,"v":12145},{"d":"2001-10-19","o":4.6,"h":4.7,"l":4.59,"c":4.7,"v":46960},{"d":"2001-10-22","o":4.63,"h":4.63,"l":4.63,"c":4.63,"v":1349},{"d":"2001-10-23","o":4.63,"h":4.63,"l":4.54,"c":4.54,"v":38054},{"d":"2001-10-24","o":4.52,"h":4.52,"l":4.34,"c":4.34,"v":24829},{"d":"2001-10-25","o":4.67,"h":4.84,"l":4.61,"c":4.82,"v":106065},{"d":"2001-10-26","o":4.69,"h":5.11,"l":4.69,"c":5.02,"v":144658},{"d":"2001-10-29","o":5.08,"h":5.18,"l":5.02,"c":5.02,"v":10256},{"d":"2001-10-30","o":5.01,"h":5.05,"l":4.93,"c":4.93,"v":39673},{"d":"2001-10-31","o":4.98,"h":5.08,"l":4.95,"c":5,"v":17542},{"d":"2001-11-01","o":5.11,"h":5.37,"l":5.11,"c":5.28,"v":60724},{"d":"2001-11-02","o":5.34,"h":5.4,"l":5.28,"c":5.28,"v":7557},{"d":"2001-11-05","o":5.37,"h":5.37,"l":5.19,"c":5.22,"v":9986},{"d":"2001-11-06","o":5.19,"h":5.28,"l":5.19,"c":5.28,"v":19162},{"d":"2001-11-07","o":5.28,"h":5.4,"l":5.28,"c":5.34,"v":73948},{"d":"2001-11-08","o":5.35,"h":5.42,"l":5.32,"c":5.42,"v":45071},{"d":"2001-11-09","o":5.42,"h":5.56,"l":5.39,"c":5.56,"v":37784},{"d":"2001-11-12","o":5.55,"h":5.74,"l":5.54,"c":5.74,"v":45341},{"d":"2001-11-13","o":5.73,"h":5.93,"l":5.58,"c":5.85,"v":167058},{"d":"2001-11-14","o":5.74,"h":5.76,"l":5.17,"c":5.26,"v":102826},{"d":"2001-11-15","o":5.24,"h":5.29,"l":5.16,"c":5.16,"v":29957},{"d":"2001-11-16","o":5.16,"h":5.16,"l":4.88,"c":4.91,"v":24020},{"d":"2001-11-19","o":4.91,"h":4.93,"l":4.89,"c":4.9,"v":4048},{"d":"2001-11-20","o":5.04,"h":5.06,"l":4.89,"c":5.06,"v":1889},{"d":"2001-11-21","o":5.05,"h":5.06,"l":4.93,"c":5.02,"v":6477},{"d":"2001-11-23","o":5.06,"h":5.06,"l":4.95,"c":4.95,"v":1619},{"d":"2001-11-26","o":5,"h":5.06,"l":4.93,"c":5.06,"v":21591},{"d":"2001-11-27","o":5.02,"h":5.04,"l":4.87,"c":4.93,"v":9716},{"d":"2001-11-28","o":4.93,"h":5.09,"l":4.93,"c":5,"v":18892},{"d":"2001-11-29","o":5.11,"h":5.18,"l":4.85,"c":5.18,"v":21051},{"d":"2001-11-30","o":5.12,"h":5.12,"l":4.91,"c":4.98,"v":13224},{"d":"2001-12-03","o":4.92,"h":5.09,"l":4.91,"c":5.03,"v":300651},{"d":"2001-12-04","o":5.14,"h":5.14,"l":4.82,"c":4.91,"v":81235},{"d":"2001-12-05","o":4.97,"h":5.09,"l":4.87,"c":4.97,"v":125226},{"d":"2001-12-06","o":5.02,"h":5.24,"l":4.97,"c":5.21,"v":315225},{"d":"2001-12-07","o":5.22,"h":5.52,"l":5.02,"c":5.06,"v":146277},{"d":"2001-12-10","o":5.09,"h":5.15,"l":5.04,"c":5.15,"v":51278},{"d":"2001-12-11","o":5.15,"h":5.22,"l":5.11,"c":5.17,"v":60994},{"d":"2001-12-12","o":5.19,"h":5.34,"l":5.17,"c":5.21,"v":182442},{"d":"2001-12-13","o":5.27,"h":5.27,"l":4.89,"c":5.02,"v":141150},{"d":"2001-12-14","o":5,"h":5.08,"l":4.26,"c":4.36,"v":258010},{"d":"2001-12-17","o":4.36,"h":4.54,"l":3.74,"c":4.3,"v":358676},{"d":"2001-12-18","o":4.28,"h":4.65,"l":4.18,"c":4.39,"v":117400},{"d":"2001-12-19","o":4.37,"h":4.37,"l":4.3,"c":4.32,"v":14304},{"d":"2001-12-20","o":4.3,"h":4.46,"l":4.15,"c":4.45,"v":97158},{"d":"2001-12-21","o":4.46,"h":4.5,"l":4.35,"c":4.5,"v":6747},{"d":"2001-12-24","o":4.48,"h":4.52,"l":4.45,"c":4.45,"v":23210},{"d":"2001-12-26","o":4.25,"h":4.28,"l":4.13,"c":4.14,"v":34815},{"d":"2001-12-27","o":4.26,"h":4.26,"l":4.17,"c":4.22,"v":23750},{"d":"2001-12-28","o":4.22,"h":4.34,"l":4.13,"c":4.13,"v":29687},{"d":"2001-12-31","o":4.17,"h":4.3,"l":4.17,"c":4.19,"v":25639},{"d":"2002-01-02","o":4.2,"h":4.43,"l":4.2,"c":4.43,"v":15653},{"d":"2002-01-03","o":4.28,"h":4.69,"l":4.28,"c":4.69,"v":57755},{"d":"2002-01-04","o":4.64,"h":4.91,"l":4.64,"c":4.75,"v":83664},{"d":"2002-01-07","o":4.78,"h":4.87,"l":4.56,"c":4.8,"v":95269},{"d":"2002-01-08","o":4.64,"h":4.84,"l":4.56,"c":4.59,"v":78806},{"d":"2002-01-09","o":4.54,"h":4.85,"l":4.54,"c":4.69,"v":54247},{"d":"2002-01-10","o":4.72,"h":4.78,"l":4.72,"c":4.72,"v":1889},{"d":"2002-01-11","o":4.69,"h":4.74,"l":4.43,"c":4.54,"v":170027},{"d":"2002-01-14","o":4.59,"h":4.63,"l":4.52,"c":4.52,"v":11605},{"d":"2002-01-15","o":4.48,"h":4.61,"l":4.45,"c":4.52,"v":17273},{"d":"2002-01-16","o":4.46,"h":4.46,"l":4.26,"c":4.35,"v":49929},{"d":"2002-01-17","o":4.34,"h":4.59,"l":4.34,"c":4.48,"v":90681},{"d":"2002-01-18","o":4.47,"h":4.5,"l":4.37,"c":4.44,"v":12954},{"d":"2002-01-22","o":4.54,"h":4.55,"l":4.44,"c":4.44,"v":17003},{"d":"2002-01-23","o":4.52,"h":4.74,"l":4.48,"c":4.74,"v":19162},{"d":"2002-01-24","o":4.76,"h":4.76,"l":4.7,"c":4.71,"v":5937},{"d":"2002-01-25","o":4.73,"h":4.78,"l":4.69,"c":4.7,"v":13494},{"d":"2002-01-28","o":4.69,"h":4.81,"l":4.67,"c":4.74,"v":19971},{"d":"2002-01-29","o":4.74,"h":4.74,"l":4.69,"c":4.69,"v":13764},{"d":"2002-01-30","o":4.71,"h":4.71,"l":4.68,"c":4.71,"v":5398},{"d":"2002-01-31","o":4.62,"h":4.63,"l":3.8,"c":4.27,"v":329799},{"d":"2002-02-01","o":4.21,"h":4.28,"l":4.09,"c":4.11,"v":207811},{"d":"2002-02-04","o":4.1,"h":4.17,"l":4.06,"c":4.06,"v":9176},{"d":"2002-02-05","o":4.04,"h":4.28,"l":4.04,"c":4.09,"v":167868},{"d":"2002-02-06","o":4.15,"h":4.15,"l":3.91,"c":4.07,"v":46690},{"d":"2002-02-07","o":4.08,"h":4.15,"l":3.96,"c":3.96,"v":40213},{"d":"2002-02-08","o":3.89,"h":3.98,"l":3.8,"c":3.93,"v":45071},{"d":"2002-02-11","o":3.85,"h":3.85,"l":3.26,"c":3.59,"v":177584},{"d":"2002-02-12","o":3.61,"h":3.69,"l":3.32,"c":3.48,"v":129275},{"d":"2002-02-13","o":3.45,"h":3.5,"l":3.39,"c":3.43,"v":35625},{"d":"2002-02-14","o":3.43,"h":3.49,"l":3.32,"c":3.34,"v":189729},{"d":"2002-02-15","o":3.35,"h":3.43,"l":3.32,"c":3.32,"v":80965},{"d":"2002-02-19","o":3.32,"h":3.37,"l":3.24,"c":3.34,"v":90141},{"d":"2002-02-20","o":3.39,"h":3.52,"l":3.32,"c":3.43,"v":42912},{"d":"2002-02-21","o":3.48,"h":3.48,"l":3.43,"c":3.43,"v":5937},{"d":"2002-02-22","o":3.46,"h":3.46,"l":3.37,"c":3.37,"v":29687},{"d":"2002-02-25","o":3.43,"h":3.5,"l":3.31,"c":3.38,"v":78536},{"d":"2002-02-26","o":3.46,"h":3.52,"l":3.38,"c":3.45,"v":33466},{"d":"2002-02-27","o":3.46,"h":3.46,"l":3.33,"c":3.34,"v":85553},{"d":"2002-02-28","o":3.33,"h":3.5,"l":3.33,"c":3.48,"v":26988},{"d":"2002-03-01","o":3.4,"h":3.58,"l":3.4,"c":3.43,"v":22400},{"d":"2002-03-04","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":16193},{"d":"2002-03-05","o":3.41,"h":3.46,"l":3.38,"c":3.46,"v":9716},{"d":"2002-03-06","o":3.48,"h":3.56,"l":3.48,"c":3.52,"v":20511},{"d":"2002-03-07","o":3.48,"h":3.61,"l":3.41,"c":3.53,"v":27528},{"d":"2002-03-08","o":3.54,"h":3.61,"l":3.53,"c":3.53,"v":10525},{"d":"2002-03-11","o":3.56,"h":3.56,"l":3.53,"c":3.56,"v":16733},{"d":"2002-03-12","o":3.58,"h":3.71,"l":3.58,"c":3.71,"v":12415},{"d":"2002-03-13","o":3.71,"h":3.78,"l":3.65,"c":3.65,"v":51008},{"d":"2002-03-14","o":3.65,"h":3.65,"l":3.63,"c":3.63,"v":2159},{"d":"2002-03-15","o":3.65,"h":3.71,"l":3.65,"c":3.65,"v":23210},{"d":"2002-03-18","o":3.65,"h":3.65,"l":3.61,"c":3.65,"v":4858},{"d":"2002-03-19","o":3.65,"h":3.65,"l":3.52,"c":3.59,"v":11065},{"d":"2002-03-20","o":3.59,"h":3.64,"l":3.56,"c":3.56,"v":4318},{"d":"2002-03-21","o":3.59,"h":3.59,"l":3.44,"c":3.46,"v":32926},{"d":"2002-03-22","o":3.45,"h":3.45,"l":3.42,"c":3.43,"v":13764},{"d":"2002-03-25","o":3.43,"h":3.45,"l":3.33,"c":3.34,"v":17542},{"d":"2002-03-26","o":3.41,"h":3.41,"l":3.34,"c":3.34,"v":6207},{"d":"2002-03-27","o":3.34,"h":3.41,"l":3.33,"c":3.35,"v":32386},{"d":"2002-03-28","o":3.38,"h":3.44,"l":3.35,"c":3.43,"v":42102},{"d":"2002-04-01","o":3.36,"h":3.51,"l":3.36,"c":3.51,"v":8097},{"d":"2002-04-02","o":3.52,"h":3.56,"l":3.49,"c":3.52,"v":95809},{"d":"2002-04-03","o":3.55,"h":3.58,"l":3.54,"c":3.54,"v":90411},{"d":"2002-04-04","o":3.56,"h":3.58,"l":3.52,"c":3.52,"v":11335},{"d":"2002-04-05","o":3.56,"h":3.56,"l":3.38,"c":3.41,"v":38593},{"d":"2002-04-08","o":3.41,"h":3.41,"l":3.32,"c":3.38,"v":41292},{"d":"2002-04-09","o":3.35,"h":3.36,"l":3.32,"c":3.32,"v":22940},{"d":"2002-04-10","o":3.32,"h":3.52,"l":3.3,"c":3.45,"v":216717},{"d":"2002-04-11","o":3.46,"h":3.58,"l":3.46,"c":3.5,"v":14304},{"d":"2002-04-12","o":3.57,"h":3.61,"l":3.52,"c":3.52,"v":8097},{"d":"2002-04-15","o":3.59,"h":3.59,"l":3.52,"c":3.59,"v":7017},{"d":"2002-04-16","o":3.68,"h":3.68,"l":3.49,"c":3.49,"v":6747},{"d":"2002-04-17","o":3.59,"h":3.59,"l":3.41,"c":3.43,"v":38054},{"d":"2002-04-18","o":3.43,"h":3.43,"l":3.38,"c":3.43,"v":26449},{"d":"2002-04-19","o":3.39,"h":3.43,"l":3.39,"c":3.41,"v":152755},{"d":"2002-04-22","o":3.45,"h":3.46,"l":3.43,"c":3.43,"v":10256},{"d":"2002-04-23","o":3.43,"h":3.56,"l":3.43,"c":3.56,"v":13764},{"d":"2002-04-24","o":3.52,"h":3.61,"l":3.46,"c":3.5,"v":272583},{"d":"2002-04-25","o":3.57,"h":3.59,"l":3.57,"c":3.59,"v":15114},{"d":"2002-04-26","o":3.59,"h":3.59,"l":3.48,"c":3.56,"v":8097},{"d":"2002-04-29","o":3.52,"h":3.61,"l":3.52,"c":3.52,"v":12145},{"d":"2002-04-30","o":3.49,"h":3.56,"l":3.48,"c":3.5,"v":38324},{"d":"2002-05-01","o":3.48,"h":3.55,"l":3.46,"c":3.5,"v":62883},{"d":"2002-05-02","o":3.48,"h":3.56,"l":3.48,"c":3.54,"v":28068},{"d":"2002-05-03","o":3.51,"h":3.56,"l":3.51,"c":3.52,"v":26179},{"d":"2002-05-06","o":3.49,"h":3.52,"l":3.49,"c":3.51,"v":17273},{"d":"2002-05-07","o":3.52,"h":3.52,"l":3.49,"c":3.49,"v":15923},{"d":"2002-05-08","o":3.49,"h":3.58,"l":3.49,"c":3.49,"v":48309},{"d":"2002-05-09","o":3.46,"h":3.49,"l":3.45,"c":3.45,"v":26988},{"d":"2002-05-10","o":3.49,"h":3.54,"l":3.49,"c":3.54,"v":11065},{"d":"2002-05-13","o":3.54,"h":3.65,"l":3.54,"c":3.61,"v":15383},{"d":"2002-05-14","o":3.63,"h":3.69,"l":3.54,"c":3.59,"v":17273},{"d":"2002-05-15","o":3.59,"h":3.6,"l":3.54,"c":3.54,"v":13494},{"d":"2002-05-16","o":3.54,"h":3.54,"l":3.43,"c":3.45,"v":36704},{"d":"2002-05-17","o":3.45,"h":3.45,"l":3.42,"c":3.42,"v":34005},{"d":"2002-05-20","o":3.41,"h":3.41,"l":3.38,"c":3.39,"v":30227},{"d":"2002-05-21","o":3.41,"h":3.69,"l":3.41,"c":3.51,"v":31576},{"d":"2002-05-22","o":3.52,"h":3.52,"l":3.48,"c":3.52,"v":2969},{"d":"2002-05-23","o":3.5,"h":3.52,"l":3.5,"c":3.51,"v":7287},{"d":"2002-05-24","o":3.5,"h":3.54,"l":3.43,"c":3.54,"v":3239},{"d":"2002-05-28","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1889},{"d":"2002-05-29","o":3.46,"h":3.46,"l":3.37,"c":3.37,"v":18622},{"d":"2002-05-30","o":3.37,"h":3.37,"l":3.24,"c":3.26,"v":35625},{"d":"2002-05-31","o":3.25,"h":3.45,"l":3.19,"c":3.39,"v":114431},{"d":"2002-06-03","o":3.43,"h":3.43,"l":3.32,"c":3.33,"v":11335},{"d":"2002-06-04","o":3.33,"h":3.33,"l":3.3,"c":3.33,"v":28878},{"d":"2002-06-05","o":3.3,"h":3.52,"l":3.26,"c":3.41,"v":115511},{"d":"2002-06-06","o":3.42,"h":3.42,"l":3.41,"c":3.41,"v":5668},{"d":"2002-06-07","o":3.33,"h":3.34,"l":3.33,"c":3.33,"v":7827},{"d":"2002-06-10","o":3.39,"h":3.52,"l":3.26,"c":3.28,"v":32386},{"d":"2002-06-11","o":3.29,"h":3.33,"l":3.27,"c":3.27,"v":18082},{"d":"2002-06-12","o":3.28,"h":3.31,"l":3.27,"c":3.3,"v":46690},{"d":"2002-06-13","o":3.29,"h":3.3,"l":3.17,"c":3.21,"v":26179},{"d":"2002-06-14","o":3.19,"h":3.24,"l":3.15,"c":3.15,"v":26719},{"d":"2002-06-17","o":3.21,"h":3.28,"l":3.1,"c":3.24,"v":36974},{"d":"2002-06-18","o":3.24,"h":3.37,"l":3.24,"c":3.31,"v":54787},{"d":"2002-06-19","o":3.3,"h":3.3,"l":3.24,"c":3.26,"v":11875},{"d":"2002-06-20","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":9446},{"d":"2002-06-21","o":3.28,"h":3.28,"l":3.22,"c":3.22,"v":19162},{"d":"2002-06-24","o":3.22,"h":3.22,"l":3.16,"c":3.19,"v":16463},{"d":"2002-06-25","o":3.24,"h":3.24,"l":3.15,"c":3.15,"v":26719},{"d":"2002-06-26","o":3.15,"h":3.18,"l":3.11,"c":3.11,"v":54787},{"d":"2002-06-27","o":3.05,"h":3.08,"l":2.91,"c":3.02,"v":66392},{"d":"2002-06-28","o":2.96,"h":3.05,"l":2.79,"c":2.96,"v":50738},{"d":"2002-07-01","o":2.96,"h":2.96,"l":2.82,"c":2.95,"v":21051},{"d":"2002-07-02","o":2.93,"h":3.17,"l":2.91,"c":3.13,"v":147627},{"d":"2002-07-03","o":3.13,"h":3.16,"l":3.04,"c":3.04,"v":20241},{"d":"2002-07-05","o":3.03,"h":3.04,"l":3.03,"c":3.04,"v":7017},{"d":"2002-07-08","o":3,"h":3.05,"l":3,"c":3.05,"v":186760},{"d":"2002-07-09","o":3,"h":3,"l":3,"c":3,"v":540},{"d":"2002-07-10","o":3,"h":3.02,"l":2.91,"c":2.96,"v":65042},{"d":"2002-07-11","o":2.96,"h":2.96,"l":2.83,"c":2.95,"v":70710},{"d":"2002-07-12","o":2.83,"h":2.94,"l":2.83,"c":2.93,"v":29687},{"d":"2002-07-15","o":2.84,"h":2.93,"l":2.84,"c":2.93,"v":5668},{"d":"2002-07-16","o":2.86,"h":2.89,"l":2.86,"c":2.89,"v":7017},{"d":"2002-07-17","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":11335},{"d":"2002-07-18","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":540},{"d":"2002-07-19","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":77997},{"d":"2002-07-22","o":2.82,"h":2.87,"l":2.82,"c":2.87,"v":38593},{"d":"2002-07-23","o":2.85,"h":2.91,"l":2.85,"c":2.86,"v":54787},{"d":"2002-07-24","o":2.87,"h":2.88,"l":2.82,"c":2.82,"v":48309},{"d":"2002-07-25","o":2.82,"h":2.85,"l":2.78,"c":2.85,"v":25099},{"d":"2002-07-26","o":2.85,"h":2.85,"l":2.75,"c":2.75,"v":8366},{"d":"2002-07-29","o":2.75,"h":2.85,"l":2.75,"c":2.78,"v":35625},{"d":"2002-07-30","o":2.82,"h":2.87,"l":2.8,"c":2.85,"v":32116},{"d":"2002-07-31","o":2.85,"h":2.86,"l":2.85,"c":2.85,"v":37784},{"d":"2002-08-01","o":2.85,"h":2.89,"l":2.85,"c":2.85,"v":26988},{"d":"2002-08-02","o":2.85,"h":2.85,"l":2.78,"c":2.78,"v":22940},{"d":"2002-08-05","o":2.78,"h":2.78,"l":2.74,"c":2.74,"v":4048},{"d":"2002-08-06","o":2.82,"h":2.82,"l":2.78,"c":2.8,"v":4588},{"d":"2002-08-07","o":2.89,"h":2.96,"l":2.83,"c":2.83,"v":69630},{"d":"2002-08-08","o":2.79,"h":2.8,"l":2.79,"c":2.8,"v":25099},{"d":"2002-08-09","o":2.85,"h":2.91,"l":2.85,"c":2.87,"v":79886},{"d":"2002-08-12","o":2.85,"h":2.86,"l":2.82,"c":2.84,"v":62613},{"d":"2002-08-13","o":2.82,"h":2.82,"l":2.78,"c":2.78,"v":14304},{"d":"2002-08-14","o":2.78,"h":2.82,"l":2.78,"c":2.82,"v":10256},{"d":"2002-08-15","o":2.82,"h":2.9,"l":2.8,"c":2.9,"v":9716},{"d":"2002-08-16","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":4588},{"d":"2002-08-19","o":2.85,"h":2.95,"l":2.85,"c":2.85,"v":11605},{"d":"2002-08-20","o":2.87,"h":2.88,"l":2.8,"c":2.8,"v":19702},{"d":"2002-08-21","o":2.8,"h":2.83,"l":2.8,"c":2.82,"v":29687},{"d":"2002-08-22","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":17542},{"d":"2002-08-23","o":2.82,"h":2.87,"l":2.82,"c":2.82,"v":6477},{"d":"2002-08-26","o":2.82,"h":2.82,"l":2.61,"c":2.8,"v":104985},{"d":"2002-08-27","o":2.83,"h":2.83,"l":2.63,"c":2.69,"v":3508},{"d":"2002-08-28","o":2.71,"h":2.8,"l":2.71,"c":2.74,"v":25369},{"d":"2002-08-29","o":2.74,"h":2.74,"l":2.7,"c":2.7,"v":27798},{"d":"2002-08-30","o":2.73,"h":2.73,"l":2.71,"c":2.71,"v":12415},{"d":"2002-09-03","o":2.7,"h":2.78,"l":2.6,"c":2.69,"v":75028},{"d":"2002-09-04","o":2.6,"h":2.67,"l":2.6,"c":2.65,"v":36434},{"d":"2002-09-05","o":2.59,"h":2.6,"l":2.21,"c":2.32,"v":683347},{"d":"2002-09-06","o":2.48,"h":2.56,"l":2.22,"c":2.22,"v":246944},{"d":"2002-09-09","o":2.22,"h":2.39,"l":2.19,"c":2.3,"v":62343},{"d":"2002-09-10","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":48579},{"d":"2002-09-11","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":4588},{"d":"2002-09-12","o":2.39,"h":2.39,"l":2.32,"c":2.32,"v":44801},{"d":"2002-09-13","o":2.29,"h":2.3,"l":2.29,"c":2.29,"v":2159},{"d":"2002-09-16","o":2.31,"h":2.31,"l":2.25,"c":2.28,"v":2699},{"d":"2002-09-17","o":2.25,"h":2.28,"l":2.22,"c":2.24,"v":262328},{"d":"2002-09-18","o":2.24,"h":2.26,"l":2.04,"c":2.25,"v":15114},{"d":"2002-09-19","o":2.24,"h":2.28,"l":2.24,"c":2.27,"v":37244},{"d":"2002-09-20","o":2.26,"h":2.28,"l":2.17,"c":2.17,"v":13494},{"d":"2002-09-23","o":2.24,"h":2.24,"l":2.22,"c":2.24,"v":32116},{"d":"2002-09-24","o":2.28,"h":2.29,"l":2.28,"c":2.29,"v":540},{"d":"2002-09-25","o":2.3,"h":2.58,"l":2.3,"c":2.45,"v":48579},{"d":"2002-09-26","o":2.39,"h":2.63,"l":2.39,"c":2.49,"v":20511},{"d":"2002-09-27","o":2.45,"h":2.65,"l":2.45,"c":2.59,"v":8097},{"d":"2002-09-30","o":2.59,"h":2.6,"l":2.55,"c":2.6,"v":9176},{"d":"2002-10-01","o":2.58,"h":2.66,"l":2.58,"c":2.66,"v":19702},{"d":"2002-10-02","o":2.61,"h":2.61,"l":2.54,"c":2.56,"v":14844},{"d":"2002-10-03","o":2.54,"h":2.54,"l":2.41,"c":2.41,"v":18622},{"d":"2002-10-04","o":2.43,"h":2.46,"l":2.43,"c":2.46,"v":10256},{"d":"2002-10-07","o":2.45,"h":2.45,"l":2.42,"c":2.43,"v":6477},{"d":"2002-10-08","o":2.35,"h":2.35,"l":2.26,"c":2.35,"v":3508},{"d":"2002-10-09","o":2.37,"h":2.41,"l":2.26,"c":2.28,"v":11605},{"d":"2002-10-10","o":2.26,"h":2.26,"l":2.15,"c":2.17,"v":46690},{"d":"2002-10-11","o":2.17,"h":2.21,"l":2.17,"c":2.17,"v":16463},{"d":"2002-10-14","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":270},{"d":"2002-10-15","o":2.17,"h":2.32,"l":2.17,"c":2.32,"v":29148},{"d":"2002-10-16","o":2.31,"h":2.32,"l":2.17,"c":2.23,"v":14034},{"d":"2002-10-17","o":2.29,"h":2.29,"l":2.17,"c":2.17,"v":10525},{"d":"2002-10-18","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":7557},{"d":"2002-10-21","o":2.32,"h":2.32,"l":2.29,"c":2.3,"v":4588},{"d":"2002-10-22","o":2.31,"h":2.38,"l":2.31,"c":2.38,"v":6207},{"d":"2002-10-23","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":7557},{"d":"2002-10-24","o":2.52,"h":2.52,"l":2.31,"c":2.43,"v":18622},{"d":"2002-10-25","o":2.37,"h":2.37,"l":2.3,"c":2.33,"v":26449},{"d":"2002-10-28","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":10256},{"d":"2002-10-29","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":19702},{"d":"2002-10-30","o":2.26,"h":2.31,"l":2.25,"c":2.31,"v":43991},{"d":"2002-10-31","o":2.26,"h":2.28,"l":2.26,"c":2.28,"v":25909},{"d":"2002-11-01","o":2.26,"h":2.3,"l":2.26,"c":2.27,"v":17812},{"d":"2002-11-04","o":2.31,"h":2.32,"l":2.29,"c":2.31,"v":41022},{"d":"2002-11-05","o":2.25,"h":2.26,"l":2.25,"c":2.26,"v":5668},{"d":"2002-11-06","o":2.28,"h":2.51,"l":2.26,"c":2.3,"v":19162},{"d":"2002-11-07","o":2.31,"h":2.96,"l":2.31,"c":2.63,"v":106604},{"d":"2002-11-08","o":2.79,"h":2.79,"l":2.61,"c":2.62,"v":46420},{"d":"2002-11-11","o":2.63,"h":2.63,"l":2.35,"c":2.35,"v":26449},{"d":"2002-11-12","o":2.54,"h":2.61,"l":2.5,"c":2.5,"v":12954},{"d":"2002-11-13","o":2.83,"h":2.96,"l":2.5,"c":2.78,"v":11875},{"d":"2002-11-14","o":2.78,"h":2.78,"l":2.73,"c":2.73,"v":13494},{"d":"2002-11-15","o":2.74,"h":2.74,"l":2.54,"c":2.62,"v":14304},{"d":"2002-11-18","o":2.62,"h":2.67,"l":2.52,"c":2.62,"v":37784},{"d":"2002-11-19","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2002-11-20","o":2.63,"h":2.63,"l":2.53,"c":2.58,"v":7017},{"d":"2002-11-21","o":2.63,"h":2.67,"l":2.55,"c":2.61,"v":18622},{"d":"2002-11-22","o":2.61,"h":2.66,"l":2.37,"c":2.52,"v":12145},{"d":"2002-11-25","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":18352},{"d":"2002-11-26","o":2.41,"h":2.41,"l":2.32,"c":2.36,"v":27528},{"d":"2002-11-27","o":2.48,"h":2.48,"l":2.3,"c":2.37,"v":31846},{"d":"2002-11-29","o":2.52,"h":2.52,"l":2.35,"c":2.38,"v":1349},{"d":"2002-12-02","o":2.38,"h":2.41,"l":2.38,"c":2.41,"v":4318},{"d":"2002-12-03","o":2.38,"h":2.38,"l":2.32,"c":2.32,"v":1349},{"d":"2002-12-04","o":2.32,"h":2.37,"l":2.32,"c":2.32,"v":6207},{"d":"2002-12-05","o":2.31,"h":2.32,"l":2.31,"c":2.32,"v":1619},{"d":"2002-12-06","o":2.31,"h":2.32,"l":2.29,"c":2.29,"v":36434},{"d":"2002-12-09","o":2.29,"h":2.3,"l":2.28,"c":2.29,"v":21861},{"d":"2002-12-10","o":2.28,"h":2.3,"l":2.28,"c":2.29,"v":18622},{"d":"2002-12-11","o":2.29,"h":2.3,"l":2.27,"c":2.29,"v":43451},{"d":"2002-12-12","o":2.31,"h":2.46,"l":2.29,"c":2.42,"v":35355},{"d":"2002-12-13","o":2.32,"h":2.49,"l":2.32,"c":2.4,"v":37244},{"d":"2002-12-16","o":2.48,"h":2.5,"l":2.41,"c":2.47,"v":16733},{"d":"2002-12-17","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":4048},{"d":"2002-12-18","o":2.45,"h":2.5,"l":2.45,"c":2.48,"v":22940},{"d":"2002-12-19","o":2.49,"h":2.59,"l":2.48,"c":2.59,"v":34815},{"d":"2002-12-20","o":2.57,"h":2.59,"l":2.49,"c":2.58,"v":27798},{"d":"2002-12-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1080},{"d":"2002-12-24","o":2.51,"h":2.51,"l":2.5,"c":2.51,"v":12415},{"d":"2002-12-26","o":2.54,"h":2.54,"l":2.26,"c":2.42,"v":17542},{"d":"2002-12-27","o":2.43,"h":2.47,"l":2.34,"c":2.38,"v":8906},{"d":"2002-12-30","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":55596},{"d":"2002-12-31","o":2.34,"h":2.56,"l":2.34,"c":2.55,"v":22131},{"d":"2003-01-02","o":2.57,"h":2.57,"l":2.56,"c":2.56,"v":2969},{"d":"2003-01-03","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"2003-01-06","o":2.37,"h":2.59,"l":2.37,"c":2.46,"v":7557},{"d":"2003-01-07","o":2.56,"h":2.56,"l":2.23,"c":2.32,"v":30497},{"d":"2003-01-08","o":2.4,"h":2.41,"l":2.38,"c":2.39,"v":22670},{"d":"2003-01-09","o":2.41,"h":2.54,"l":2.41,"c":2.41,"v":7287},{"d":"2003-01-10","o":2.35,"h":2.56,"l":2.35,"c":2.56,"v":3239},{"d":"2003-01-13","o":2.56,"h":2.6,"l":2.53,"c":2.59,"v":8906},{"d":"2003-01-14","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":74218},{"d":"2003-01-15","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":8366},{"d":"2003-01-16","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2003-01-17","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":4048},{"d":"2003-01-21","o":2.55,"h":2.55,"l":2.49,"c":2.49,"v":13764},{"d":"2003-01-22","o":2.46,"h":2.46,"l":2.41,"c":2.45,"v":12685},{"d":"2003-01-23","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2003-01-24","o":2.4,"h":2.41,"l":2.4,"c":2.41,"v":1349},{"d":"2003-01-27","o":2.42,"h":2.42,"l":2.41,"c":2.41,"v":4858},{"d":"2003-01-28","o":2.4,"h":2.41,"l":2.28,"c":2.39,"v":18082},{"d":"2003-01-29","o":2.38,"h":2.41,"l":2.1,"c":2.1,"v":38863},{"d":"2003-01-30","o":2.19,"h":2.28,"l":2.19,"c":2.26,"v":5937},{"d":"2003-01-31","o":2.15,"h":2.41,"l":2.15,"c":2.36,"v":29148},{"d":"2003-02-03","o":2.32,"h":2.32,"l":2.29,"c":2.32,"v":29417},{"d":"2003-02-04","o":2.28,"h":2.36,"l":2.28,"c":2.36,"v":8906},{"d":"2003-02-05","o":2.39,"h":2.42,"l":2.37,"c":2.39,"v":22940},{"d":"2003-02-06","o":2.38,"h":2.45,"l":2.36,"c":2.45,"v":18622},{"d":"2003-02-07","o":2.41,"h":2.49,"l":2.41,"c":2.49,"v":34275},{"d":"2003-02-10","o":2.5,"h":2.52,"l":2.38,"c":2.39,"v":19432},{"d":"2003-02-11","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":270},{"d":"2003-02-12","o":2.4,"h":2.4,"l":2.24,"c":2.27,"v":28338},{"d":"2003-02-13","o":2.45,"h":2.45,"l":2.23,"c":2.37,"v":104985},{"d":"2003-02-14","o":2.36,"h":2.36,"l":2.29,"c":2.35,"v":8097},{"d":"2003-02-18","o":2.29,"h":2.36,"l":2.23,"c":2.36,"v":12145},{"d":"2003-02-19","o":2.35,"h":2.4,"l":2.3,"c":2.34,"v":24829},{"d":"2003-02-20","o":2.39,"h":2.4,"l":2.37,"c":2.37,"v":14574},{"d":"2003-02-21","o":2.33,"h":2.35,"l":2.26,"c":2.31,"v":13494},{"d":"2003-02-24","o":2.33,"h":2.33,"l":2.26,"c":2.26,"v":17812},{"d":"2003-02-25","o":2.28,"h":2.36,"l":2.28,"c":2.33,"v":22670},{"d":"2003-02-26","o":2.36,"h":2.37,"l":2.32,"c":2.32,"v":3778},{"d":"2003-02-27","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2003-02-28","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":11605},{"d":"2003-03-03","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2003-03-04","o":2.29,"h":2.31,"l":2.29,"c":2.31,"v":9986},{"d":"2003-03-05","o":2.29,"h":2.29,"l":2.24,"c":2.25,"v":9986},{"d":"2003-03-06","o":2.31,"h":2.31,"l":2.28,"c":2.28,"v":273393},{"d":"2003-03-07","o":2.29,"h":2.31,"l":2.29,"c":2.31,"v":2429},{"d":"2003-03-10","o":2.29,"h":2.29,"l":2.28,"c":2.28,"v":1080},{"d":"2003-03-11","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":1619},{"d":"2003-03-12","o":2.28,"h":2.28,"l":2.19,"c":2.19,"v":22670},{"d":"2003-03-13","o":2.16,"h":2.25,"l":2.15,"c":2.19,"v":10525},{"d":"2003-03-14","o":2.25,"h":2.36,"l":2.22,"c":2.3,"v":20781},{"d":"2003-03-17","o":1.85,"h":1.85,"l":1.56,"c":1.76,"v":75838},{"d":"2003-03-18","o":2.04,"h":2.15,"l":1.57,"c":1.7,"v":76647},{"d":"2003-03-19","o":1.57,"h":1.78,"l":1.57,"c":1.61,"v":35355},{"d":"2003-03-20","o":1.68,"h":1.79,"l":1.61,"c":1.67,"v":10525},{"d":"2003-03-21","o":1.62,"h":1.63,"l":1.37,"c":1.63,"v":31037},{"d":"2003-03-24","o":1.39,"h":1.54,"l":1.35,"c":1.5,"v":22400},{"d":"2003-03-25","o":1.37,"h":1.54,"l":1.37,"c":1.39,"v":18892},{"d":"2003-03-26","o":1.48,"h":1.48,"l":1.35,"c":1.36,"v":24020},{"d":"2003-03-27","o":1.36,"h":1.36,"l":1.34,"c":1.35,"v":25369},{"d":"2003-03-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":540},{"d":"2003-03-31","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":3508},{"d":"2003-04-01","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":1080},{"d":"2003-04-02","o":1.49,"h":1.57,"l":1.41,"c":1.41,"v":1619},{"d":"2003-04-03","o":1.59,"h":1.59,"l":1.3,"c":1.36,"v":14574},{"d":"2003-04-04","o":1.35,"h":1.38,"l":1.28,"c":1.3,"v":26179},{"d":"2003-04-07","o":1.3,"h":1.33,"l":1.3,"c":1.3,"v":5128},{"d":"2003-04-08","o":1.26,"h":1.37,"l":1.26,"c":1.3,"v":7287},{"d":"2003-04-09","o":1.3,"h":1.32,"l":1.3,"c":1.31,"v":12685},{"d":"2003-04-10","o":1.3,"h":1.3,"l":1.26,"c":1.3,"v":73139},{"d":"2003-04-11","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":11875},{"d":"2003-04-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":5668},{"d":"2003-04-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":4318},{"d":"2003-04-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":2159},{"d":"2003-04-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2003-04-21","o":1.3,"h":1.35,"l":1.3,"c":1.3,"v":10256},{"d":"2003-04-22","o":1.3,"h":1.35,"l":1.3,"c":1.35,"v":5937},{"d":"2003-04-23","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":1080},{"d":"2003-04-24","o":1.33,"h":1.36,"l":1.24,"c":1.3,"v":36165},{"d":"2003-04-25","o":1.3,"h":1.33,"l":1.24,"c":1.3,"v":6747},{"d":"2003-04-28","o":1.3,"h":1.32,"l":1.3,"c":1.3,"v":15114},{"d":"2003-04-29","o":1.3,"h":1.31,"l":1.3,"c":1.3,"v":43721},{"d":"2003-04-30","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":15114},{"d":"2003-05-01","o":1.28,"h":1.3,"l":1.28,"c":1.28,"v":9446},{"d":"2003-05-02","o":1.2,"h":1.26,"l":1.17,"c":1.22,"v":18082},{"d":"2003-05-05","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":10795},{"d":"2003-05-06","o":1.17,"h":1.32,"l":1.17,"c":1.29,"v":54247},{"d":"2003-05-07","o":1.33,"h":1.33,"l":1.26,"c":1.26,"v":41292},{"d":"2003-05-08","o":1.3,"h":1.3,"l":1.22,"c":1.28,"v":38593},{"d":"2003-05-09","o":1.23,"h":1.28,"l":1.23,"c":1.28,"v":19702},{"d":"2003-05-12","o":1.24,"h":1.24,"l":1.13,"c":1.19,"v":25639},{"d":"2003-05-13","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":20511},{"d":"2003-05-14","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":4318},{"d":"2003-05-15","o":1.23,"h":1.25,"l":1.22,"c":1.25,"v":2969},{"d":"2003-05-16","o":1.24,"h":1.28,"l":1.16,"c":1.22,"v":806685},{"d":"2003-05-19","o":1.22,"h":1.23,"l":1.19,"c":1.22,"v":138451},{"d":"2003-05-20","o":1.38,"h":1.38,"l":1.19,"c":1.22,"v":32386},{"d":"2003-05-21","o":1.16,"h":1.22,"l":1.16,"c":1.22,"v":562439},{"d":"2003-05-22","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":13224},{"d":"2003-05-23","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":18082},{"d":"2003-05-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":2969},{"d":"2003-05-28","o":1.2,"h":1.26,"l":1.2,"c":1.22,"v":12145},{"d":"2003-05-29","o":1.2,"h":1.24,"l":1.2,"c":1.22,"v":9986},{"d":"2003-05-30","o":1.2,"h":1.24,"l":1.2,"c":1.22,"v":21321},{"d":"2003-06-02","o":1.2,"h":1.26,"l":1.2,"c":1.22,"v":24559},{"d":"2003-06-03","o":1.21,"h":1.23,"l":1.21,"c":1.23,"v":540},{"d":"2003-06-04","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":15383},{"d":"2003-06-05","o":1.22,"h":1.26,"l":1.22,"c":1.23,"v":28608},{"d":"2003-06-06","o":1.24,"h":1.28,"l":1.22,"c":1.22,"v":91761},{"d":"2003-06-09","o":1.23,"h":1.25,"l":1.19,"c":1.2,"v":33736},{"d":"2003-06-10","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":19971},{"d":"2003-06-11","o":1.23,"h":1.24,"l":1.2,"c":1.24,"v":17003},{"d":"2003-06-12","o":1.24,"h":1.24,"l":1.2,"c":1.2,"v":19162},{"d":"2003-06-13","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":41562},{"d":"2003-06-16","o":1.19,"h":1.48,"l":1.14,"c":1.19,"v":94999},{"d":"2003-06-17","o":1.2,"h":1.24,"l":1.2,"c":1.22,"v":24559},{"d":"2003-06-18","o":1.2,"h":1.2,"l":1.14,"c":1.2,"v":23750},{"d":"2003-06-19","o":1.23,"h":1.25,"l":1.2,"c":1.23,"v":13224},{"d":"2003-06-20","o":1.25,"h":1.41,"l":1.2,"c":1.33,"v":23480},{"d":"2003-06-23","o":1.39,"h":1.39,"l":1.23,"c":1.23,"v":8097},{"d":"2003-06-24","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":4048},{"d":"2003-06-25","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":3239},{"d":"2003-06-26","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":22131},{"d":"2003-06-27","o":1.23,"h":1.23,"l":1.19,"c":1.22,"v":40753},{"d":"2003-06-30","o":1.26,"h":1.26,"l":1.2,"c":1.2,"v":3239},{"d":"2003-07-01","o":1.2,"h":1.37,"l":1.19,"c":1.19,"v":30497},{"d":"2003-07-02","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":3778},{"d":"2003-07-03","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":4858},{"d":"2003-07-07","o":1.22,"h":1.22,"l":1.2,"c":1.22,"v":12415},{"d":"2003-07-08","o":1.22,"h":1.22,"l":1.17,"c":1.17,"v":39943},{"d":"2003-07-09","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":2429},{"d":"2003-07-10","o":1.22,"h":1.31,"l":1.22,"c":1.26,"v":6207},{"d":"2003-07-11","o":1.25,"h":1.32,"l":1.22,"c":1.27,"v":9446},{"d":"2003-07-14","o":1.23,"h":1.26,"l":1.22,"c":1.22,"v":8366},{"d":"2003-07-15","o":1.24,"h":1.27,"l":1.2,"c":1.25,"v":21321},{"d":"2003-07-16","o":1.28,"h":1.52,"l":1.27,"c":1.52,"v":59105},{"d":"2003-07-17","o":1.57,"h":1.57,"l":1.35,"c":1.4,"v":28338},{"d":"2003-07-18","o":1.44,"h":1.83,"l":1.44,"c":1.76,"v":104175},{"d":"2003-07-21","o":1.78,"h":1.78,"l":1.68,"c":1.68,"v":25099},{"d":"2003-07-22","o":1.74,"h":1.76,"l":1.74,"c":1.76,"v":14844},{"d":"2003-07-23","o":1.69,"h":1.69,"l":1.66,"c":1.67,"v":8906},{"d":"2003-07-24","o":1.66,"h":1.66,"l":1.54,"c":1.6,"v":35625},{"d":"2003-07-25","o":1.59,"h":1.59,"l":1.55,"c":1.58,"v":3508},{"d":"2003-07-28","o":1.57,"h":1.57,"l":1.39,"c":1.39,"v":52358},{"d":"2003-07-29","o":1.41,"h":1.47,"l":1.39,"c":1.47,"v":16193},{"d":"2003-07-30","o":1.41,"h":1.47,"l":1.39,"c":1.47,"v":14844},{"d":"2003-07-31","o":1.44,"h":1.45,"l":1.41,"c":1.41,"v":11605},{"d":"2003-08-01","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":1619},{"d":"2003-08-04","o":1.42,"h":1.53,"l":1.42,"c":1.49,"v":11875},{"d":"2003-08-05","o":1.41,"h":1.54,"l":1.41,"c":1.41,"v":7287},{"d":"2003-08-06","o":1.41,"h":1.46,"l":1.41,"c":1.46,"v":2159},{"d":"2003-08-07","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2003-08-08","o":1.52,"h":1.54,"l":1.52,"c":1.54,"v":1349},{"d":"2003-08-11","o":1.52,"h":1.52,"l":1.37,"c":1.45,"v":11605},{"d":"2003-08-12","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":2699},{"d":"2003-08-13","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":2159},{"d":"2003-08-14","o":1.37,"h":1.39,"l":1.37,"c":1.37,"v":9446},{"d":"2003-08-15","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2003-08-18","o":1.36,"h":1.39,"l":1.36,"c":1.39,"v":5668},{"d":"2003-08-19","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":4048},{"d":"2003-08-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":7557},{"d":"2003-08-21","o":1.4,"h":1.4,"l":1.38,"c":1.4,"v":7557},{"d":"2003-08-22","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1349},{"d":"2003-08-25","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":6747},{"d":"2003-08-26","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":2429},{"d":"2003-08-27","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":12145},{"d":"2003-08-28","o":1.46,"h":1.56,"l":1.41,"c":1.43,"v":9716},{"d":"2003-08-29","o":1.48,"h":1.74,"l":1.48,"c":1.65,"v":19162},{"d":"2003-09-02","o":1.82,"h":1.82,"l":1.54,"c":1.56,"v":31846},{"d":"2003-09-03","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":540},{"d":"2003-09-04","o":1.54,"h":1.57,"l":1.43,"c":1.57,"v":7017},{"d":"2003-09-05","o":1.57,"h":1.57,"l":1.49,"c":1.57,"v":6477},{"d":"2003-09-08","o":1.57,"h":1.57,"l":1.45,"c":1.53,"v":12954},{"d":"2003-09-09","o":1.39,"h":1.52,"l":1.39,"c":1.52,"v":9446},{"d":"2003-09-10","o":1.48,"h":1.5,"l":1.38,"c":1.42,"v":23750},{"d":"2003-09-11","o":1.42,"h":1.46,"l":1.42,"c":1.45,"v":2969},{"d":"2003-09-12","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":540},{"d":"2003-09-15","o":1.48,"h":1.53,"l":1.45,"c":1.51,"v":10256},{"d":"2003-09-16","o":1.46,"h":1.5,"l":1.46,"c":1.46,"v":1349},{"d":"2003-09-17","o":1.51,"h":1.55,"l":1.51,"c":1.55,"v":7827},{"d":"2003-09-18","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":8366},{"d":"2003-09-19","o":1.55,"h":1.55,"l":1.41,"c":1.47,"v":15653},{"d":"2003-09-22","o":1.47,"h":1.54,"l":1.47,"c":1.54,"v":540},{"d":"2003-09-23","o":1.54,"h":1.57,"l":1.49,"c":1.51,"v":10795},{"d":"2003-09-24","o":1.45,"h":1.66,"l":1.45,"c":1.63,"v":26719},{"d":"2003-09-25","o":1.5,"h":1.62,"l":1.46,"c":1.49,"v":11605},{"d":"2003-09-26","o":1.52,"h":1.6,"l":1.47,"c":1.52,"v":9716},{"d":"2003-09-29","o":1.45,"h":1.58,"l":1.45,"c":1.49,"v":6207},{"d":"2003-09-30","o":1.46,"h":1.54,"l":1.33,"c":1.48,"v":38593},{"d":"2003-10-01","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":5668},{"d":"2003-10-02","o":1.46,"h":1.56,"l":1.45,"c":1.5,"v":19702},{"d":"2003-10-03","o":1.51,"h":1.54,"l":1.51,"c":1.54,"v":5937},{"d":"2003-10-06","o":1.5,"h":1.54,"l":1.45,"c":1.54,"v":12954},{"d":"2003-10-07","o":1.49,"h":1.52,"l":1.43,"c":1.45,"v":9446},{"d":"2003-10-08","o":1.39,"h":1.57,"l":1.39,"c":1.47,"v":25909},{"d":"2003-10-09","o":1.45,"h":1.59,"l":1.45,"c":1.52,"v":14304},{"d":"2003-10-10","o":1.53,"h":1.53,"l":1.46,"c":1.46,"v":4588},{"d":"2003-10-13","o":1.39,"h":1.54,"l":1.39,"c":1.52,"v":6747},{"d":"2003-10-14","o":1.52,"h":1.52,"l":1.43,"c":1.52,"v":14574},{"d":"2003-10-15","o":1.54,"h":1.6,"l":1.47,"c":1.51,"v":9716},{"d":"2003-10-16","o":1.45,"h":1.57,"l":1.45,"c":1.53,"v":6477},{"d":"2003-10-17","o":1.56,"h":1.56,"l":1.45,"c":1.56,"v":27258},{"d":"2003-10-20","o":1.53,"h":1.57,"l":1.52,"c":1.55,"v":13764},{"d":"2003-10-21","o":1.59,"h":1.59,"l":1.52,"c":1.52,"v":26719},{"d":"2003-10-22","o":1.54,"h":1.59,"l":1.54,"c":1.54,"v":8906},{"d":"2003-10-23","o":1.57,"h":1.59,"l":1.54,"c":1.59,"v":44261},{"d":"2003-10-24","o":1.59,"h":1.69,"l":1.59,"c":1.59,"v":49389},{"d":"2003-10-27","o":1.63,"h":1.67,"l":1.56,"c":1.59,"v":24559},{"d":"2003-10-28","o":1.67,"h":1.73,"l":1.63,"c":1.63,"v":25909},{"d":"2003-10-29","o":1.67,"h":1.82,"l":1.63,"c":1.8,"v":81235},{"d":"2003-10-30","o":1.75,"h":2.01,"l":1.75,"c":1.86,"v":112812},{"d":"2003-10-31","o":1.92,"h":2.24,"l":1.86,"c":2.22,"v":72869},{"d":"2003-11-03","o":2.13,"h":2.13,"l":1.91,"c":2.02,"v":55866},{"d":"2003-11-04","o":1.9,"h":2.03,"l":1.9,"c":1.93,"v":23480},{"d":"2003-11-05","o":1.93,"h":2.04,"l":1.93,"c":2.02,"v":22400},{"d":"2003-11-06","o":2.02,"h":2.06,"l":2.02,"c":2.02,"v":6207},{"d":"2003-11-07","o":2.04,"h":2.07,"l":1.91,"c":1.97,"v":21051},{"d":"2003-11-10","o":2.03,"h":2.05,"l":1.85,"c":1.85,"v":51008},{"d":"2003-11-11","o":1.85,"h":1.91,"l":1.84,"c":1.84,"v":7557},{"d":"2003-11-12","o":1.93,"h":2.02,"l":1.85,"c":1.86,"v":16733},{"d":"2003-11-13","o":1.93,"h":1.96,"l":1.84,"c":1.84,"v":4858},{"d":"2003-11-14","o":1.89,"h":1.94,"l":1.84,"c":1.86,"v":24829},{"d":"2003-11-17","o":1.95,"h":1.98,"l":1.89,"c":1.98,"v":6207},{"d":"2003-11-18","o":1.9,"h":1.93,"l":1.85,"c":1.85,"v":10525},{"d":"2003-11-19","o":1.89,"h":1.9,"l":1.73,"c":1.8,"v":28878},{"d":"2003-11-20","o":1.82,"h":1.87,"l":1.82,"c":1.85,"v":20511},{"d":"2003-11-21","o":1.87,"h":1.99,"l":1.85,"c":1.99,"v":13224},{"d":"2003-11-24","o":2,"h":2,"l":1.83,"c":1.89,"v":14034},{"d":"2003-11-25","o":1.83,"h":1.98,"l":1.83,"c":1.89,"v":14574},{"d":"2003-11-26","o":1.78,"h":1.97,"l":1.78,"c":1.85,"v":12954},{"d":"2003-11-28","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":810},{"d":"2003-12-01","o":1.79,"h":1.89,"l":1.76,"c":1.8,"v":17003},{"d":"2003-12-02","o":1.76,"h":1.82,"l":1.76,"c":1.82,"v":8097},{"d":"2003-12-03","o":1.77,"h":1.85,"l":1.76,"c":1.79,"v":8906},{"d":"2003-12-04","o":1.8,"h":1.85,"l":1.8,"c":1.85,"v":2699},{"d":"2003-12-05","o":1.85,"h":2.02,"l":1.85,"c":1.96,"v":34545},{"d":"2003-12-08","o":1.99,"h":2.02,"l":1.9,"c":2.02,"v":18622},{"d":"2003-12-09","o":1.86,"h":2.07,"l":1.86,"c":2.04,"v":31846},{"d":"2003-12-10","o":1.92,"h":1.99,"l":1.89,"c":1.89,"v":10525},{"d":"2003-12-11","o":2.02,"h":2.02,"l":1.89,"c":1.89,"v":13764},{"d":"2003-12-12","o":2.05,"h":2.1,"l":1.93,"c":1.93,"v":18892},{"d":"2003-12-15","o":1.89,"h":1.98,"l":1.85,"c":1.85,"v":8906},{"d":"2003-12-16","o":1.96,"h":2,"l":1.82,"c":1.85,"v":12145},{"d":"2003-12-17","o":1.86,"h":2.03,"l":1.86,"c":1.88,"v":32386},{"d":"2003-12-18","o":1.96,"h":2.03,"l":1.89,"c":1.89,"v":14304},{"d":"2003-12-19","o":1.91,"h":2.03,"l":1.9,"c":1.9,"v":15114},{"d":"2003-12-22","o":1.89,"h":2,"l":1.89,"c":1.9,"v":12954},{"d":"2003-12-23","o":1.89,"h":1.99,"l":1.89,"c":1.89,"v":18082},{"d":"2003-12-24","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":4858},{"d":"2003-12-26","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":7017},{"d":"2003-12-29","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":2159},{"d":"2003-12-30","o":1.89,"h":1.91,"l":1.86,"c":1.89,"v":4858},{"d":"2003-12-31","o":1.95,"h":1.95,"l":1.84,"c":1.84,"v":35085},{"d":"2004-01-02","o":1.89,"h":1.95,"l":1.89,"c":1.95,"v":12415},{"d":"2004-01-05","o":1.98,"h":1.98,"l":1.87,"c":1.92,"v":9986},{"d":"2004-01-06","o":1.86,"h":1.93,"l":1.86,"c":1.93,"v":14304},{"d":"2004-01-07","o":1.95,"h":1.95,"l":1.89,"c":1.9,"v":7557},{"d":"2004-01-08","o":1.93,"h":1.93,"l":1.89,"c":1.93,"v":15923},{"d":"2004-01-09","o":1.93,"h":1.93,"l":1.89,"c":1.89,"v":11875},{"d":"2004-01-12","o":1.89,"h":2.07,"l":1.89,"c":2.04,"v":17812},{"d":"2004-01-13","o":2.01,"h":2.01,"l":1.89,"c":1.89,"v":11065},{"d":"2004-01-14","o":2.13,"h":2.13,"l":1.95,"c":1.95,"v":75568},{"d":"2004-01-15","o":2.02,"h":2.07,"l":1.9,"c":1.9,"v":15653},{"d":"2004-01-16","o":1.94,"h":2.05,"l":1.91,"c":1.92,"v":23210},{"d":"2004-01-20","o":1.93,"h":1.99,"l":1.91,"c":1.91,"v":12954},{"d":"2004-01-21","o":1.91,"h":1.91,"l":1.85,"c":1.91,"v":15383},{"d":"2004-01-22","o":1.85,"h":2.07,"l":1.85,"c":1.97,"v":50468},{"d":"2004-01-23","o":2.02,"h":2.02,"l":1.87,"c":2,"v":15653},{"d":"2004-01-26","o":1.92,"h":2.06,"l":1.92,"c":2.02,"v":14304},{"d":"2004-01-27","o":2.06,"h":2.07,"l":1.96,"c":2.04,"v":26988},{"d":"2004-01-28","o":2.05,"h":2.06,"l":1.96,"c":2.03,"v":18622},{"d":"2004-01-29","o":2.07,"h":2.13,"l":1.84,"c":2.13,"v":65852},{"d":"2004-01-30","o":2.03,"h":2.22,"l":2.03,"c":2.06,"v":23750},{"d":"2004-02-02","o":2.05,"h":2.1,"l":1.98,"c":2.07,"v":29687},{"d":"2004-02-03","o":2.05,"h":2.22,"l":2.05,"c":2.17,"v":15923},{"d":"2004-02-04","o":2.15,"h":2.2,"l":2.05,"c":2.16,"v":41292},{"d":"2004-02-05","o":2.17,"h":2.17,"l":2.05,"c":2.13,"v":8906},{"d":"2004-02-06","o":2.24,"h":2.24,"l":2.09,"c":2.15,"v":12685},{"d":"2004-02-09","o":2.19,"h":2.2,"l":2.05,"c":2.15,"v":14574},{"d":"2004-02-10","o":2.15,"h":2.15,"l":2.04,"c":2.11,"v":9716},{"d":"2004-02-11","o":2.21,"h":2.22,"l":2.05,"c":2.06,"v":15114},{"d":"2004-02-12","o":2.19,"h":2.19,"l":2.04,"c":2.04,"v":5398},{"d":"2004-02-13","o":2.02,"h":2.11,"l":2.02,"c":2.11,"v":5668},{"d":"2004-02-17","o":2.03,"h":2.32,"l":2,"c":2.11,"v":25369},{"d":"2004-02-18","o":2.13,"h":2.13,"l":1.98,"c":2.03,"v":28338},{"d":"2004-02-19","o":1.98,"h":2.09,"l":1.85,"c":1.98,"v":28338},{"d":"2004-02-20","o":1.96,"h":1.96,"l":1.9,"c":1.95,"v":21321},{"d":"2004-02-23","o":1.91,"h":1.91,"l":1.78,"c":1.85,"v":62073},{"d":"2004-02-24","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":3239},{"d":"2004-02-25","o":1.84,"h":1.89,"l":1.83,"c":1.85,"v":8906},{"d":"2004-02-26","o":1.82,"h":1.85,"l":1.82,"c":1.84,"v":9716},{"d":"2004-02-27","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":7287},{"d":"2004-03-01","o":1.78,"h":1.85,"l":1.78,"c":1.82,"v":14574},{"d":"2004-03-02","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":5668},{"d":"2004-03-03","o":1.85,"h":2.02,"l":1.85,"c":1.94,"v":18082},{"d":"2004-03-04","o":2.06,"h":2.08,"l":1.87,"c":2.01,"v":15383},{"d":"2004-03-05","o":2.04,"h":2.04,"l":1.87,"c":1.99,"v":7287},{"d":"2004-03-08","o":1.98,"h":1.98,"l":1.87,"c":1.97,"v":5398},{"d":"2004-03-09","o":1.98,"h":1.98,"l":1.88,"c":1.92,"v":4318},{"d":"2004-03-10","o":1.97,"h":1.97,"l":1.88,"c":1.88,"v":6477},{"d":"2004-03-11","o":1.84,"h":1.85,"l":1.82,"c":1.82,"v":22670},{"d":"2004-03-12","o":1.78,"h":1.86,"l":1.78,"c":1.85,"v":20511},{"d":"2004-03-15","o":1.78,"h":1.89,"l":1.78,"c":1.86,"v":4858},{"d":"2004-03-16","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":3239},{"d":"2004-03-17","o":1.89,"h":1.89,"l":1.85,"c":1.86,"v":6477},{"d":"2004-03-18","o":1.79,"h":1.85,"l":1.79,"c":1.85,"v":3778},{"d":"2004-03-19","o":1.85,"h":1.95,"l":1.85,"c":1.89,"v":19162},{"d":"2004-03-22","o":1.95,"h":2,"l":1.95,"c":1.96,"v":10795},{"d":"2004-03-23","o":1.97,"h":1.99,"l":1.91,"c":1.91,"v":14034},{"d":"2004-03-24","o":1.97,"h":1.99,"l":1.92,"c":1.96,"v":17542},{"d":"2004-03-25","o":1.96,"h":2,"l":1.92,"c":1.97,"v":17812},{"d":"2004-03-26","o":1.96,"h":2,"l":1.91,"c":1.95,"v":14844},{"d":"2004-03-29","o":1.91,"h":1.96,"l":1.91,"c":1.95,"v":12685},{"d":"2004-03-30","o":1.96,"h":1.98,"l":1.93,"c":1.96,"v":15383},{"d":"2004-03-31","o":1.93,"h":1.98,"l":1.93,"c":1.98,"v":9176},{"d":"2004-04-01","o":1.91,"h":2,"l":1.91,"c":1.99,"v":8636},{"d":"2004-04-02","o":1.97,"h":2,"l":1.91,"c":1.99,"v":5128},{"d":"2004-04-05","o":1.99,"h":2.02,"l":1.93,"c":1.95,"v":12145},{"d":"2004-04-06","o":1.96,"h":2.04,"l":1.96,"c":2.04,"v":12685},{"d":"2004-04-07","o":1.93,"h":2.04,"l":1.91,"c":1.98,"v":9446},{"d":"2004-04-08","o":1.93,"h":1.98,"l":1.89,"c":1.98,"v":7287},{"d":"2004-04-12","o":1.92,"h":1.95,"l":1.92,"c":1.93,"v":11605},{"d":"2004-04-13","o":1.72,"h":1.97,"l":1.72,"c":1.93,"v":19432},{"d":"2004-04-14","o":1.93,"h":1.97,"l":1.91,"c":1.92,"v":7557},{"d":"2004-04-15","o":1.91,"h":1.96,"l":1.91,"c":1.96,"v":3239},{"d":"2004-04-16","o":2.01,"h":2.01,"l":1.95,"c":1.96,"v":14844},{"d":"2004-04-19","o":2.04,"h":2.04,"l":1.91,"c":2.03,"v":9176},{"d":"2004-04-20","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":270},{"d":"2004-04-21","o":1.96,"h":2.02,"l":1.91,"c":1.95,"v":25639},{"d":"2004-04-22","o":1.95,"h":1.98,"l":1.95,"c":1.95,"v":4318},{"d":"2004-04-23","o":1.96,"h":1.99,"l":1.95,"c":1.96,"v":17003},{"d":"2004-04-26","o":1.93,"h":1.95,"l":1.93,"c":1.93,"v":7287},{"d":"2004-04-27","o":1.98,"h":2.03,"l":1.95,"c":1.99,"v":26719},{"d":"2004-04-28","o":1.98,"h":2.03,"l":1.97,"c":2.02,"v":12685},{"d":"2004-04-29","o":2.02,"h":2.07,"l":1.97,"c":2.05,"v":31307},{"d":"2004-04-30","o":2.09,"h":2.09,"l":1.99,"c":2.02,"v":31037},{"d":"2004-05-03","o":1.97,"h":2.03,"l":1.97,"c":2.03,"v":9986},{"d":"2004-05-04","o":1.96,"h":2.03,"l":1.91,"c":2.03,"v":30227},{"d":"2004-05-05","o":1.96,"h":2,"l":1.96,"c":2,"v":9986},{"d":"2004-05-06","o":2,"h":2,"l":1.99,"c":2,"v":13764},{"d":"2004-05-07","o":1.98,"h":1.98,"l":1.93,"c":1.93,"v":19971},{"d":"2004-05-10","o":1.93,"h":2,"l":1.93,"c":1.96,"v":15383},{"d":"2004-05-11","o":1.96,"h":1.97,"l":1.94,"c":1.97,"v":14574},{"d":"2004-05-12","o":1.95,"h":1.95,"l":1.93,"c":1.93,"v":14304},{"d":"2004-05-13","o":1.9,"h":1.97,"l":1.9,"c":1.93,"v":14844},{"d":"2004-05-14","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":32926},{"d":"2004-05-17","o":1.89,"h":1.96,"l":1.86,"c":1.86,"v":11335},{"d":"2004-05-18","o":1.86,"h":1.88,"l":1.86,"c":1.87,"v":10795},{"d":"2004-05-19","o":1.86,"h":1.9,"l":1.86,"c":1.87,"v":8366},{"d":"2004-05-20","o":1.86,"h":1.92,"l":1.83,"c":1.92,"v":22400},{"d":"2004-05-21","o":1.83,"h":1.86,"l":1.82,"c":1.86,"v":3778},{"d":"2004-05-24","o":1.82,"h":1.87,"l":1.82,"c":1.84,"v":19432},{"d":"2004-05-25","o":1.82,"h":1.87,"l":1.82,"c":1.84,"v":1619},{"d":"2004-05-26","o":1.85,"h":1.95,"l":1.85,"c":1.89,"v":14304},{"d":"2004-05-27","o":1.83,"h":1.92,"l":1.83,"c":1.85,"v":11065},{"d":"2004-05-28","o":1.89,"h":1.89,"l":1.85,"c":1.89,"v":13764},{"d":"2004-06-01","o":1.82,"h":1.87,"l":1.82,"c":1.85,"v":7557},{"d":"2004-06-02","o":1.84,"h":1.89,"l":1.84,"c":1.89,"v":9716},{"d":"2004-06-03","o":1.86,"h":1.9,"l":1.86,"c":1.9,"v":2159},{"d":"2004-06-04","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2004-06-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1349},{"d":"2004-06-08","o":1.8,"h":1.92,"l":1.8,"c":1.87,"v":4858},{"d":"2004-06-09","o":1.87,"h":1.88,"l":1.83,"c":1.83,"v":11065},{"d":"2004-06-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":5937},{"d":"2004-06-14","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":5398},{"d":"2004-06-15","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":5128},{"d":"2004-06-16","o":1.94,"h":1.94,"l":1.9,"c":1.92,"v":7287},{"d":"2004-06-17","o":1.9,"h":1.93,"l":1.9,"c":1.93,"v":9986},{"d":"2004-06-18","o":1.96,"h":1.96,"l":1.92,"c":1.92,"v":7017},{"d":"2004-06-21","o":1.92,"h":1.95,"l":1.92,"c":1.95,"v":12415},{"d":"2004-06-22","o":1.96,"h":1.96,"l":1.9,"c":1.9,"v":16463},{"d":"2004-06-23","o":1.9,"h":1.95,"l":1.9,"c":1.95,"v":2969},{"d":"2004-06-24","o":2,"h":2,"l":1.96,"c":1.96,"v":9176},{"d":"2004-06-25","o":1.96,"h":1.99,"l":1.95,"c":1.99,"v":4048},{"d":"2004-06-28","o":1.9,"h":1.93,"l":1.9,"c":1.93,"v":1349},{"d":"2004-06-29","o":1.93,"h":1.99,"l":1.93,"c":1.99,"v":12145},{"d":"2004-06-30","o":2,"h":2,"l":1.96,"c":1.96,"v":1889},{"d":"2004-07-01","o":1.92,"h":1.93,"l":1.9,"c":1.93,"v":1889},{"d":"2004-07-02","o":1.94,"h":1.98,"l":1.9,"c":1.92,"v":16463},{"d":"2004-07-06","o":1.93,"h":1.99,"l":1.93,"c":1.99,"v":9986},{"d":"2004-07-07","o":1.9,"h":1.99,"l":1.9,"c":1.95,"v":17003},{"d":"2004-07-08","o":1.9,"h":1.98,"l":1.9,"c":1.98,"v":2429},{"d":"2004-07-09","o":1.9,"h":1.98,"l":1.9,"c":1.93,"v":23480},{"d":"2004-07-12","o":1.9,"h":1.95,"l":1.9,"c":1.95,"v":1619},{"d":"2004-07-13","o":1.97,"h":1.98,"l":1.86,"c":1.94,"v":9716},{"d":"2004-07-14","o":1.93,"h":1.97,"l":1.93,"c":1.97,"v":1349},{"d":"2004-07-15","o":1.92,"h":1.98,"l":1.92,"c":1.95,"v":4048},{"d":"2004-07-16","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":810},{"d":"2004-07-19","o":1.95,"h":1.97,"l":1.9,"c":1.93,"v":3778},{"d":"2004-07-20","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":3778},{"d":"2004-07-21","o":1.91,"h":1.99,"l":1.9,"c":1.92,"v":29687},{"d":"2004-07-22","o":1.82,"h":1.95,"l":1.82,"c":1.91,"v":35355},{"d":"2004-07-23","o":1.86,"h":1.93,"l":1.73,"c":1.8,"v":59105},{"d":"2004-07-26","o":1.72,"h":2.04,"l":1.72,"c":1.87,"v":32926},{"d":"2004-07-27","o":1.78,"h":1.92,"l":1.71,"c":1.9,"v":29417},{"d":"2004-07-28","o":1.76,"h":1.98,"l":1.76,"c":1.92,"v":13224},{"d":"2004-07-29","o":1.76,"h":1.94,"l":1.76,"c":1.8,"v":47500},{"d":"2004-07-30","o":1.8,"h":1.82,"l":1.77,"c":1.81,"v":6747},{"d":"2004-08-02","o":1.77,"h":1.78,"l":1.66,"c":1.78,"v":75298},{"d":"2004-08-03","o":1.67,"h":1.84,"l":1.67,"c":1.84,"v":8906},{"d":"2004-08-04","o":1.72,"h":1.87,"l":1.69,"c":1.8,"v":6477},{"d":"2004-08-05","o":1.88,"h":1.91,"l":1.72,"c":1.85,"v":21051},{"d":"2004-08-06","o":1.77,"h":1.85,"l":1.71,"c":1.82,"v":11875},{"d":"2004-08-09","o":1.72,"h":1.83,"l":1.72,"c":1.8,"v":11065},{"d":"2004-08-10","o":1.8,"h":1.98,"l":1.78,"c":1.78,"v":9446},{"d":"2004-08-11","o":1.77,"h":1.89,"l":1.77,"c":1.88,"v":16733},{"d":"2004-08-12","o":1.82,"h":1.86,"l":1.82,"c":1.82,"v":10795},{"d":"2004-08-13","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":2699},{"d":"2004-08-16","o":1.79,"h":1.84,"l":1.79,"c":1.84,"v":1080},{"d":"2004-08-17","o":1.83,"h":1.83,"l":1.72,"c":1.73,"v":28878},{"d":"2004-08-18","o":1.73,"h":1.82,"l":1.72,"c":1.82,"v":17273},{"d":"2004-08-19","o":1.81,"h":1.81,"l":1.7,"c":1.8,"v":12145},{"d":"2004-08-20","o":1.72,"h":1.87,"l":1.72,"c":1.83,"v":31307},{"d":"2004-08-23","o":1.78,"h":1.85,"l":1.78,"c":1.83,"v":6747},{"d":"2004-08-24","o":1.82,"h":1.85,"l":1.77,"c":1.82,"v":19162},{"d":"2004-08-25","o":1.8,"h":1.85,"l":1.8,"c":1.83,"v":18622},{"d":"2004-08-26","o":1.83,"h":1.83,"l":1.79,"c":1.83,"v":8097},{"d":"2004-08-27","o":1.73,"h":1.85,"l":1.73,"c":1.83,"v":11335},{"d":"2004-08-30","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":1619},{"d":"2004-08-31","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2004-09-01","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":1349},{"d":"2004-09-02","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":810},{"d":"2004-09-03","o":1.85,"h":1.85,"l":1.72,"c":1.81,"v":20781},{"d":"2004-09-07","o":1.72,"h":1.82,"l":1.72,"c":1.8,"v":12145},{"d":"2004-09-08","o":1.72,"h":1.78,"l":1.72,"c":1.75,"v":17273},{"d":"2004-09-09","o":1.75,"h":1.79,"l":1.74,"c":1.77,"v":5398},{"d":"2004-09-10","o":1.82,"h":1.88,"l":1.74,"c":1.88,"v":33196},{"d":"2004-09-13","o":1.86,"h":1.86,"l":1.78,"c":1.78,"v":6477},{"d":"2004-09-14","o":1.85,"h":1.85,"l":1.82,"c":1.85,"v":5668},{"d":"2004-09-15","o":1.78,"h":1.83,"l":1.78,"c":1.79,"v":5128},{"d":"2004-09-16","o":1.81,"h":1.81,"l":1.72,"c":1.72,"v":9176},{"d":"2004-09-17","o":1.73,"h":1.78,"l":1.73,"c":1.76,"v":20511},{"d":"2004-09-20","o":1.7,"h":1.8,"l":1.7,"c":1.8,"v":5398},{"d":"2004-09-21","o":1.74,"h":1.85,"l":1.74,"c":1.85,"v":15383},{"d":"2004-09-22","o":1.8,"h":1.83,"l":1.8,"c":1.82,"v":1080},{"d":"2004-09-23","o":1.78,"h":1.88,"l":1.78,"c":1.86,"v":25369},{"d":"2004-09-24","o":1.89,"h":1.9,"l":1.86,"c":1.86,"v":23210},{"d":"2004-09-27","o":1.85,"h":1.9,"l":1.85,"c":1.9,"v":2429},{"d":"2004-09-28","o":1.86,"h":1.9,"l":1.86,"c":1.9,"v":810},{"d":"2004-09-29","o":1.89,"h":1.9,"l":1.85,"c":1.86,"v":7287},{"d":"2004-09-30","o":1.85,"h":1.9,"l":1.84,"c":1.9,"v":5937},{"d":"2004-10-01","o":1.86,"h":1.86,"l":1.75,"c":1.82,"v":45610},{"d":"2004-10-04","o":1.85,"h":1.88,"l":1.85,"c":1.85,"v":810},{"d":"2004-10-05","o":1.83,"h":1.89,"l":1.79,"c":1.79,"v":16463},{"d":"2004-10-06","o":1.83,"h":1.85,"l":1.79,"c":1.79,"v":5128},{"d":"2004-10-07","o":1.81,"h":1.96,"l":1.75,"c":1.87,"v":62073},{"d":"2004-10-08","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":1619},{"d":"2004-10-11","o":1.82,"h":1.82,"l":1.75,"c":1.82,"v":11065},{"d":"2004-10-12","o":1.83,"h":1.84,"l":1.76,"c":1.82,"v":15114},{"d":"2004-10-13","o":1.82,"h":1.85,"l":1.75,"c":1.8,"v":20781},{"d":"2004-10-14","o":1.84,"h":1.85,"l":1.76,"c":1.82,"v":7827},{"d":"2004-10-15","o":1.85,"h":1.85,"l":1.76,"c":1.81,"v":4588},{"d":"2004-10-18","o":1.82,"h":1.85,"l":1.75,"c":1.85,"v":12954},{"d":"2004-10-19","o":1.8,"h":1.87,"l":1.79,"c":1.82,"v":5668},{"d":"2004-10-20","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":7827},{"d":"2004-10-21","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2004-10-22","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2004-10-25","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":5128},{"d":"2004-10-26","o":1.76,"h":1.89,"l":1.76,"c":1.82,"v":19702},{"d":"2004-10-27","o":1.82,"h":1.89,"l":1.76,"c":1.84,"v":15653},{"d":"2004-10-28","o":1.85,"h":1.92,"l":1.83,"c":1.9,"v":17812},{"d":"2004-10-29","o":1.85,"h":1.91,"l":1.8,"c":1.86,"v":3508},{"d":"2004-11-01","o":1.83,"h":1.86,"l":1.82,"c":1.83,"v":3239},{"d":"2004-11-02","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":1080},{"d":"2004-11-03","o":1.85,"h":1.93,"l":1.84,"c":1.85,"v":24290},{"d":"2004-11-04","o":1.9,"h":1.92,"l":1.82,"c":1.86,"v":5937},{"d":"2004-11-05","o":1.86,"h":1.89,"l":1.82,"c":1.86,"v":5398},{"d":"2004-11-08","o":1.78,"h":1.85,"l":1.73,"c":1.85,"v":21591},{"d":"2004-11-09","o":1.83,"h":1.92,"l":1.69,"c":1.84,"v":29687},{"d":"2004-11-10","o":1.79,"h":1.84,"l":1.74,"c":1.84,"v":14034},{"d":"2004-11-11","o":1.81,"h":1.82,"l":1.81,"c":1.82,"v":5668},{"d":"2004-11-12","o":1.76,"h":1.85,"l":1.76,"c":1.85,"v":20781},{"d":"2004-11-15","o":1.85,"h":2.02,"l":1.78,"c":2.02,"v":96889},{"d":"2004-11-16","o":1.96,"h":1.96,"l":1.89,"c":1.96,"v":8906},{"d":"2004-11-17","o":1.86,"h":2.03,"l":1.86,"c":2,"v":48849},{"d":"2004-11-18","o":1.95,"h":1.99,"l":1.92,"c":1.99,"v":7287},{"d":"2004-11-19","o":1.86,"h":1.98,"l":1.86,"c":1.96,"v":22670},{"d":"2004-11-22","o":1.87,"h":1.95,"l":1.87,"c":1.93,"v":17542},{"d":"2004-11-23","o":1.86,"h":1.96,"l":1.86,"c":1.96,"v":27258},{"d":"2004-11-24","o":1.91,"h":1.96,"l":1.85,"c":1.94,"v":24559},{"d":"2004-11-26","o":1.82,"h":1.87,"l":1.82,"c":1.87,"v":9986},{"d":"2004-11-29","o":1.86,"h":1.87,"l":1.83,"c":1.83,"v":4048},{"d":"2004-11-30","o":1.83,"h":1.87,"l":1.82,"c":1.83,"v":8636},{"d":"2004-12-01","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":19971},{"d":"2004-12-02","o":1.85,"h":1.9,"l":1.83,"c":1.87,"v":16733},{"d":"2004-12-03","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2004-12-06","o":1.87,"h":1.89,"l":1.85,"c":1.86,"v":8366},{"d":"2004-12-07","o":1.89,"h":1.89,"l":1.84,"c":1.84,"v":6207},{"d":"2004-12-08","o":1.83,"h":1.89,"l":1.83,"c":1.86,"v":6207},{"d":"2004-12-09","o":1.85,"h":1.95,"l":1.85,"c":1.95,"v":15114},{"d":"2004-12-10","o":1.99,"h":1.99,"l":1.87,"c":1.92,"v":6207},{"d":"2004-12-13","o":1.82,"h":1.92,"l":1.82,"c":1.92,"v":3508},{"d":"2004-12-14","o":1.9,"h":1.9,"l":1.86,"c":1.89,"v":5398},{"d":"2004-12-15","o":1.86,"h":1.92,"l":1.86,"c":1.92,"v":8636},{"d":"2004-12-16","o":1.82,"h":1.95,"l":1.82,"c":1.94,"v":13764},{"d":"2004-12-17","o":1.95,"h":1.96,"l":1.83,"c":1.86,"v":29957},{"d":"2004-12-20","o":1.85,"h":1.9,"l":1.83,"c":1.83,"v":14844},{"d":"2004-12-21","o":1.87,"h":1.91,"l":1.85,"c":1.88,"v":19432},{"d":"2004-12-22","o":1.82,"h":1.89,"l":1.82,"c":1.85,"v":9986},{"d":"2004-12-23","o":1.85,"h":1.86,"l":1.85,"c":1.85,"v":5398},{"d":"2004-12-27","o":1.85,"h":1.86,"l":1.76,"c":1.82,"v":27798},{"d":"2004-12-28","o":1.76,"h":1.86,"l":1.76,"c":1.82,"v":34005},{"d":"2004-12-29","o":1.76,"h":1.85,"l":1.76,"c":1.85,"v":4318},{"d":"2004-12-30","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":5668},{"d":"2004-12-31","o":1.83,"h":1.89,"l":1.83,"c":1.89,"v":14034},{"d":"2005-01-03","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":4588},{"d":"2005-01-04","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":8636},{"d":"2005-01-05","o":1.82,"h":1.91,"l":1.82,"c":1.82,"v":18352},{"d":"2005-01-06","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":4858},{"d":"2005-01-07","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":1349},{"d":"2005-01-10","o":1.86,"h":1.86,"l":1.77,"c":1.83,"v":34275},{"d":"2005-01-11","o":1.83,"h":1.83,"l":1.81,"c":1.81,"v":16733},{"d":"2005-01-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1349},{"d":"2005-01-13","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2005-01-14","o":1.82,"h":1.87,"l":1.82,"c":1.84,"v":13764},{"d":"2005-01-18","o":1.89,"h":1.89,"l":1.78,"c":1.85,"v":4588},{"d":"2005-01-19","o":1.85,"h":1.85,"l":1.82,"c":1.85,"v":8097},{"d":"2005-01-20","o":1.82,"h":1.83,"l":1.81,"c":1.81,"v":7557},{"d":"2005-01-21","o":1.82,"h":1.85,"l":1.82,"c":1.82,"v":7557},{"d":"2005-01-24","o":1.84,"h":1.87,"l":1.8,"c":1.87,"v":7287},{"d":"2005-01-25","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2005-01-26","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":18622},{"d":"2005-01-27","o":1.85,"h":1.93,"l":1.83,"c":1.93,"v":44261},{"d":"2005-01-28","o":1.92,"h":1.92,"l":1.85,"c":1.89,"v":22400},{"d":"2005-01-31","o":1.87,"h":1.88,"l":1.83,"c":1.88,"v":8636},{"d":"2005-02-01","o":1.87,"h":1.91,"l":1.85,"c":1.87,"v":36165},{"d":"2005-02-02","o":1.85,"h":1.91,"l":1.85,"c":1.9,"v":37784},{"d":"2005-02-03","o":1.92,"h":1.92,"l":1.74,"c":1.92,"v":51278},{"d":"2005-02-04","o":1.91,"h":2.46,"l":1.91,"c":2.4,"v":218337},{"d":"2005-02-07","o":2.41,"h":2.5,"l":2.39,"c":2.41,"v":57216},{"d":"2005-02-08","o":2.45,"h":2.45,"l":2.35,"c":2.45,"v":45880},{"d":"2005-02-09","o":2.35,"h":2.5,"l":2.35,"c":2.42,"v":50468},{"d":"2005-02-10","o":2.45,"h":2.5,"l":2.39,"c":2.44,"v":67471},{"d":"2005-02-11","o":2.44,"h":2.47,"l":2.41,"c":2.45,"v":22940},{"d":"2005-02-14","o":2.41,"h":2.44,"l":2.4,"c":2.44,"v":25909},{"d":"2005-02-15","o":2.36,"h":2.44,"l":2.36,"c":2.44,"v":57755},{"d":"2005-02-16","o":2.36,"h":2.45,"l":2.22,"c":2.44,"v":28068},{"d":"2005-02-17","o":2.44,"h":2.44,"l":2.41,"c":2.41,"v":18082},{"d":"2005-02-18","o":2.43,"h":2.43,"l":2.41,"c":2.41,"v":7017},{"d":"2005-02-22","o":2.36,"h":2.43,"l":2.36,"c":2.43,"v":21321},{"d":"2005-02-23","o":2.44,"h":2.5,"l":2.42,"c":2.42,"v":49389},{"d":"2005-02-24","o":2.33,"h":2.45,"l":2.33,"c":2.41,"v":58565},{"d":"2005-02-25","o":2.5,"h":2.5,"l":2.39,"c":2.45,"v":56406},{"d":"2005-02-28","o":2.45,"h":2.45,"l":2.41,"c":2.42,"v":20241},{"d":"2005-03-01","o":2.41,"h":2.44,"l":2.41,"c":2.42,"v":10525},{"d":"2005-03-02","o":2.34,"h":2.45,"l":2.34,"c":2.39,"v":41292},{"d":"2005-03-03","o":2.38,"h":2.45,"l":2.38,"c":2.42,"v":9176},{"d":"2005-03-04","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"2005-03-07","o":2.41,"h":2.45,"l":2.41,"c":2.41,"v":5937},{"d":"2005-03-08","o":2.42,"h":2.46,"l":2.42,"c":2.45,"v":2699},{"d":"2005-03-09","o":2.44,"h":2.44,"l":2.4,"c":2.44,"v":12415},{"d":"2005-03-10","o":2.39,"h":2.5,"l":2.39,"c":2.5,"v":42912},{"d":"2005-03-11","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":23480},{"d":"2005-03-14","o":2.39,"h":2.7,"l":2.38,"c":2.42,"v":45610},{"d":"2005-03-15","o":2.59,"h":2.61,"l":2.5,"c":2.58,"v":29957},{"d":"2005-03-16","o":2.59,"h":2.69,"l":2.42,"c":2.67,"v":19432},{"d":"2005-03-17","o":2.67,"h":2.67,"l":2.61,"c":2.65,"v":4048},{"d":"2005-03-18","o":2.65,"h":2.65,"l":2.56,"c":2.58,"v":6207},{"d":"2005-03-21","o":2.65,"h":2.65,"l":2.41,"c":2.41,"v":6207},{"d":"2005-03-22","o":2.42,"h":2.55,"l":2.42,"c":2.55,"v":4588},{"d":"2005-03-23","o":2.59,"h":2.59,"l":2.5,"c":2.5,"v":7287},{"d":"2005-03-24","o":2.64,"h":2.64,"l":2.47,"c":2.5,"v":13764},{"d":"2005-03-28","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":3239},{"d":"2005-03-29","o":2.69,"h":2.69,"l":2.5,"c":2.62,"v":5398},{"d":"2005-03-30","o":2.66,"h":2.66,"l":2.42,"c":2.52,"v":22400},{"d":"2005-03-31","o":2.58,"h":2.59,"l":2.54,"c":2.59,"v":10525},{"d":"2005-04-01","o":2.61,"h":2.61,"l":2.56,"c":2.6,"v":5398},{"d":"2005-04-04","o":2.61,"h":2.61,"l":2.45,"c":2.58,"v":36165},{"d":"2005-04-05","o":2.59,"h":2.59,"l":2.5,"c":2.52,"v":8906},{"d":"2005-04-06","o":2.5,"h":2.51,"l":2.41,"c":2.51,"v":21861},{"d":"2005-04-07","o":2.5,"h":2.51,"l":2.41,"c":2.42,"v":7827},{"d":"2005-04-08","o":2.42,"h":2.48,"l":2.42,"c":2.42,"v":15114},{"d":"2005-04-11","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":270},{"d":"2005-04-12","o":2.42,"h":2.44,"l":2.41,"c":2.41,"v":23750},{"d":"2005-04-13","o":2.41,"h":2.48,"l":2.35,"c":2.35,"v":44261},{"d":"2005-04-14","o":2.35,"h":2.39,"l":2.34,"c":2.35,"v":38863},{"d":"2005-04-15","o":2.23,"h":2.41,"l":2.23,"c":2.41,"v":38324},{"d":"2005-04-18","o":2.37,"h":2.42,"l":2.36,"c":2.39,"v":38863},{"d":"2005-04-19","o":2.41,"h":2.58,"l":2.39,"c":2.46,"v":29148},{"d":"2005-04-20","o":2.56,"h":2.56,"l":2.39,"c":2.48,"v":8366},{"d":"2005-04-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":540},{"d":"2005-04-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":4318},{"d":"2005-04-25","o":2.41,"h":2.5,"l":2.41,"c":2.44,"v":7287},{"d":"2005-04-26","o":2.41,"h":2.49,"l":2.41,"c":2.48,"v":22131},{"d":"2005-04-27","o":2.59,"h":2.85,"l":2.53,"c":2.85,"v":208621},{"d":"2005-04-28","o":2.82,"h":3.02,"l":2.72,"c":2.82,"v":86093},{"d":"2005-04-29","o":2.94,"h":2.94,"l":2.52,"c":2.61,"v":51008},{"d":"2005-05-02","o":2.65,"h":2.71,"l":2.55,"c":2.71,"v":11605},{"d":"2005-05-03","o":2.74,"h":2.74,"l":2.72,"c":2.72,"v":2429},{"d":"2005-05-04","o":2.59,"h":2.59,"l":2.5,"c":2.58,"v":28878},{"d":"2005-05-05","o":2.66,"h":2.73,"l":2.5,"c":2.54,"v":9986},{"d":"2005-05-06","o":2.54,"h":2.63,"l":2.54,"c":2.61,"v":2159},{"d":"2005-05-09","o":2.83,"h":2.83,"l":2.51,"c":2.63,"v":34275},{"d":"2005-05-10","o":2.63,"h":2.63,"l":2.52,"c":2.62,"v":19702},{"d":"2005-05-11","o":2.51,"h":2.58,"l":2.51,"c":2.58,"v":11335},{"d":"2005-05-12","o":2.61,"h":2.62,"l":2.58,"c":2.62,"v":8906},{"d":"2005-05-13","o":2.73,"h":2.76,"l":2.5,"c":2.75,"v":17273},{"d":"2005-05-16","o":2.83,"h":2.83,"l":2.56,"c":2.68,"v":13764},{"d":"2005-05-17","o":2.59,"h":2.69,"l":2.59,"c":2.69,"v":2159},{"d":"2005-05-18","o":2.56,"h":2.79,"l":2.56,"c":2.77,"v":10256},{"d":"2005-05-19","o":2.74,"h":2.78,"l":2.72,"c":2.78,"v":9176},{"d":"2005-05-20","o":2.69,"h":2.72,"l":2.58,"c":2.65,"v":9176},{"d":"2005-05-23","o":2.82,"h":2.93,"l":2.76,"c":2.93,"v":22940},{"d":"2005-05-24","o":2.95,"h":2.98,"l":2.92,"c":2.98,"v":13224},{"d":"2005-05-25","o":2.83,"h":3,"l":2.83,"c":2.98,"v":17003},{"d":"2005-05-26","o":2.88,"h":3,"l":2.88,"c":2.93,"v":20781},{"d":"2005-05-27","o":2.98,"h":2.98,"l":2.96,"c":2.98,"v":2159},{"d":"2005-05-31","o":2.96,"h":2.98,"l":2.93,"c":2.98,"v":4048},{"d":"2005-06-01","o":2.93,"h":3.02,"l":2.93,"c":2.98,"v":13764},{"d":"2005-06-02","o":2.98,"h":3.1,"l":2.98,"c":3.1,"v":34005},{"d":"2005-06-03","o":3.19,"h":3.19,"l":2.96,"c":3.1,"v":7827},{"d":"2005-06-06","o":3.21,"h":3.21,"l":2.95,"c":3.16,"v":20781},{"d":"2005-06-07","o":3.16,"h":3.21,"l":3.14,"c":3.19,"v":15383},{"d":"2005-06-08","o":3.15,"h":3.33,"l":3.15,"c":3.26,"v":25639},{"d":"2005-06-09","o":3.24,"h":3.29,"l":3.14,"c":3.22,"v":17003},{"d":"2005-06-10","o":3.3,"h":3.3,"l":3.08,"c":3.22,"v":6477},{"d":"2005-06-13","o":3.01,"h":3.21,"l":3.01,"c":3.19,"v":8097},{"d":"2005-06-14","o":3.24,"h":3.28,"l":3.19,"c":3.24,"v":21861},{"d":"2005-06-15","o":3.22,"h":3.22,"l":3.01,"c":3.19,"v":35355},{"d":"2005-06-16","o":3.19,"h":3.22,"l":3.14,"c":3.14,"v":1349},{"d":"2005-06-17","o":3.15,"h":3.15,"l":3.05,"c":3.11,"v":7287},{"d":"2005-06-20","o":3.11,"h":3.17,"l":3.01,"c":3.09,"v":29417},{"d":"2005-06-21","o":3.15,"h":3.15,"l":3.03,"c":3.13,"v":7557},{"d":"2005-06-22","o":3.16,"h":3.16,"l":3.12,"c":3.14,"v":18352},{"d":"2005-06-23","o":3.05,"h":3.21,"l":3.05,"c":3.21,"v":810},{"d":"2005-06-24","o":3.05,"h":3.16,"l":3.05,"c":3.16,"v":3508},{"d":"2005-06-27","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":2969},{"d":"2005-06-28","o":3.15,"h":3.35,"l":3.15,"c":3.33,"v":43182},{"d":"2005-06-29","o":3.33,"h":3.43,"l":3.33,"c":3.41,"v":28068},{"d":"2005-06-30","o":3.37,"h":3.43,"l":3.35,"c":3.35,"v":7287},{"d":"2005-07-01","o":3.44,"h":3.45,"l":3.29,"c":3.45,"v":9176},{"d":"2005-07-05","o":3.52,"h":3.52,"l":3.28,"c":3.3,"v":19162},{"d":"2005-07-06","o":3.45,"h":3.45,"l":3.31,"c":3.42,"v":14304},{"d":"2005-07-07","o":3.34,"h":3.4,"l":3.26,"c":3.33,"v":13224},{"d":"2005-07-08","o":3.3,"h":3.46,"l":3.3,"c":3.39,"v":1349},{"d":"2005-07-11","o":3.25,"h":3.41,"l":3.19,"c":3.41,"v":9446},{"d":"2005-07-12","o":3.56,"h":3.66,"l":3.3,"c":3.43,"v":53437},{"d":"2005-07-13","o":3.43,"h":3.45,"l":3.39,"c":3.45,"v":38324},{"d":"2005-07-14","o":3.45,"h":3.45,"l":3.43,"c":3.43,"v":1889},{"d":"2005-07-15","o":3.31,"h":3.42,"l":3.31,"c":3.41,"v":14304},{"d":"2005-07-18","o":3.39,"h":3.39,"l":3.32,"c":3.32,"v":25099},{"d":"2005-07-19","o":3.16,"h":3.36,"l":3.16,"c":3.36,"v":7557},{"d":"2005-07-20","o":3.15,"h":3.4,"l":3.14,"c":3.38,"v":11335},{"d":"2005-07-21","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":2159},{"d":"2005-07-22","o":3.28,"h":3.33,"l":3.26,"c":3.31,"v":12685},{"d":"2005-07-25","o":3.31,"h":3.45,"l":3.28,"c":3.43,"v":32926},{"d":"2005-07-26","o":3.47,"h":3.47,"l":3.43,"c":3.43,"v":1619},{"d":"2005-07-27","o":3.52,"h":3.66,"l":3.38,"c":3.59,"v":39943},{"d":"2005-07-28","o":3.58,"h":3.82,"l":3.56,"c":3.76,"v":191888},{"d":"2005-07-29","o":3.71,"h":3.84,"l":3.68,"c":3.82,"v":98508},{"d":"2005-08-01","o":3.83,"h":3.83,"l":3.52,"c":3.81,"v":55056},{"d":"2005-08-02","o":3.84,"h":3.84,"l":3.78,"c":3.78,"v":48039},{"d":"2005-08-03","o":3.71,"h":3.8,"l":3.71,"c":3.74,"v":36434},{"d":"2005-08-04","o":3.74,"h":3.91,"l":3.58,"c":3.65,"v":251532},{"d":"2005-08-05","o":3.63,"h":3.71,"l":3.52,"c":3.71,"v":58295},{"d":"2005-08-08","o":3.81,"h":3.81,"l":3.54,"c":3.68,"v":25369},{"d":"2005-08-09","o":3.74,"h":3.74,"l":3.53,"c":3.54,"v":8906},{"d":"2005-08-10","o":3.63,"h":3.63,"l":3.34,"c":3.46,"v":12415},{"d":"2005-08-11","o":3.43,"h":3.48,"l":3.43,"c":3.46,"v":25099},{"d":"2005-08-12","o":3.41,"h":3.41,"l":3.33,"c":3.33,"v":9176},{"d":"2005-08-15","o":3.33,"h":3.54,"l":3.29,"c":3.54,"v":32386},{"d":"2005-08-16","o":3.36,"h":3.59,"l":3.36,"c":3.58,"v":12145},{"d":"2005-08-17","o":3.41,"h":3.61,"l":3.24,"c":3.61,"v":21321},{"d":"2005-08-18","o":3.43,"h":3.6,"l":3.43,"c":3.49,"v":14034},{"d":"2005-08-19","o":3.58,"h":3.59,"l":3.43,"c":3.46,"v":13764},{"d":"2005-08-22","o":3.35,"h":3.52,"l":3.33,"c":3.41,"v":32386},{"d":"2005-08-23","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":2699},{"d":"2005-08-24","o":3.24,"h":3.44,"l":3.24,"c":3.33,"v":8097},{"d":"2005-08-25","o":3.49,"h":3.49,"l":3.34,"c":3.35,"v":9176},{"d":"2005-08-26","o":3.51,"h":3.59,"l":3.3,"c":3.38,"v":17812},{"d":"2005-08-29","o":3.22,"h":3.48,"l":3.22,"c":3.37,"v":10256},{"d":"2005-08-30","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":270},{"d":"2005-08-31","o":3.48,"h":3.48,"l":3.35,"c":3.48,"v":5668},{"d":"2005-09-01","o":3.5,"h":3.5,"l":3.39,"c":3.39,"v":5128},{"d":"2005-09-02","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":810},{"d":"2005-09-06","o":3.48,"h":3.48,"l":3.36,"c":3.42,"v":18082},{"d":"2005-09-07","o":3.51,"h":3.56,"l":3.48,"c":3.48,"v":17273},{"d":"2005-09-08","o":3.54,"h":3.69,"l":3.54,"c":3.59,"v":17003},{"d":"2005-09-09","o":3.67,"h":3.82,"l":3.41,"c":3.61,"v":24290},{"d":"2005-09-12","o":3.62,"h":3.62,"l":3.56,"c":3.59,"v":15653},{"d":"2005-09-13","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":15653},{"d":"2005-09-14","o":3.65,"h":3.65,"l":3.43,"c":3.43,"v":2429},{"d":"2005-09-15","o":3.36,"h":3.63,"l":3.3,"c":3.33,"v":14034},{"d":"2005-09-16","o":3.49,"h":3.49,"l":3.34,"c":3.42,"v":3508},{"d":"2005-09-19","o":3.33,"h":3.52,"l":3.33,"c":3.46,"v":4318},{"d":"2005-09-20","o":3.37,"h":3.49,"l":3.36,"c":3.36,"v":16463},{"d":"2005-09-21","o":3.36,"h":3.4,"l":3.36,"c":3.39,"v":10795},{"d":"2005-09-22","o":3.46,"h":3.46,"l":3.37,"c":3.4,"v":12415},{"d":"2005-09-23","o":3.36,"h":3.42,"l":3.36,"c":3.41,"v":5398},{"d":"2005-09-26","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":1619},{"d":"2005-09-27","o":3.36,"h":3.48,"l":3.36,"c":3.46,"v":14844},{"d":"2005-09-28","o":3.52,"h":3.61,"l":3.48,"c":3.61,"v":17542},{"d":"2005-09-29","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2429},{"d":"2005-09-30","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":810},{"d":"2005-10-03","o":3.56,"h":3.67,"l":3.54,"c":3.67,"v":10256},{"d":"2005-10-04","o":3.67,"h":3.71,"l":3.63,"c":3.63,"v":6747},{"d":"2005-10-05","o":3.54,"h":3.69,"l":3.39,"c":3.57,"v":8636},{"d":"2005-10-06","o":3.48,"h":3.48,"l":3.39,"c":3.43,"v":6747},{"d":"2005-10-07","o":3.38,"h":3.51,"l":3.36,"c":3.43,"v":20781},{"d":"2005-10-10","o":3.37,"h":3.49,"l":3.37,"c":3.49,"v":19432},{"d":"2005-10-11","o":3.38,"h":3.48,"l":3.36,"c":3.48,"v":2159},{"d":"2005-10-12","o":3.37,"h":3.49,"l":3.37,"c":3.49,"v":7827},{"d":"2005-10-13","o":3.36,"h":3.59,"l":3.36,"c":3.57,"v":5668},{"d":"2005-10-14","o":3.48,"h":3.55,"l":3.46,"c":3.46,"v":1080},{"d":"2005-10-17","o":3.37,"h":3.65,"l":3.37,"c":3.65,"v":6207},{"d":"2005-10-18","o":3.65,"h":3.65,"l":3.6,"c":3.6,"v":1889},{"d":"2005-10-19","o":3.45,"h":3.57,"l":3.36,"c":3.52,"v":9986},{"d":"2005-10-20","o":3.53,"h":3.56,"l":3.41,"c":3.52,"v":4588},{"d":"2005-10-21","o":3.37,"h":3.71,"l":3.37,"c":3.56,"v":38054},{"d":"2005-10-24","o":3.71,"h":3.71,"l":3.52,"c":3.65,"v":5128},{"d":"2005-10-25","o":3.65,"h":3.71,"l":3.53,"c":3.71,"v":5937},{"d":"2005-10-26","o":3.59,"h":3.71,"l":3.56,"c":3.64,"v":3778},{"d":"2005-10-27","o":3.62,"h":3.64,"l":3.56,"c":3.56,"v":5398},{"d":"2005-10-28","o":3.62,"h":3.62,"l":3.55,"c":3.55,"v":1619},{"d":"2005-10-31","o":3.42,"h":3.52,"l":3.42,"c":3.43,"v":6747},{"d":"2005-11-01","o":3.37,"h":3.57,"l":3.37,"c":3.53,"v":6747},{"d":"2005-11-02","o":3.66,"h":3.66,"l":3.41,"c":3.5,"v":4318},{"d":"2005-11-03","o":3.43,"h":3.63,"l":3.43,"c":3.61,"v":9986},{"d":"2005-11-04","o":3.47,"h":3.56,"l":3.47,"c":3.53,"v":6747},{"d":"2005-11-07","o":3.46,"h":3.53,"l":3.46,"c":3.48,"v":5128},{"d":"2005-11-08","o":3.67,"h":3.69,"l":3.48,"c":3.57,"v":27258},{"d":"2005-11-09","o":3.67,"h":3.67,"l":3.59,"c":3.59,"v":9986},{"d":"2005-11-10","o":3.68,"h":3.68,"l":3.46,"c":3.63,"v":13764},{"d":"2005-11-11","o":3.56,"h":3.63,"l":3.56,"c":3.62,"v":5937},{"d":"2005-11-14","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":7017},{"d":"2005-11-15","o":3.58,"h":3.66,"l":3.58,"c":3.58,"v":16463},{"d":"2005-11-16","o":3.47,"h":3.62,"l":3.46,"c":3.54,"v":9986},{"d":"2005-11-17","o":3.52,"h":3.52,"l":3.46,"c":3.51,"v":9716},{"d":"2005-11-18","o":3.46,"h":3.56,"l":3.46,"c":3.56,"v":9446},{"d":"2005-11-21","o":3.56,"h":4.07,"l":3.54,"c":4.06,"v":90951},{"d":"2005-11-22","o":3.98,"h":3.99,"l":3.71,"c":3.88,"v":15653},{"d":"2005-11-23","o":3.74,"h":3.98,"l":3.74,"c":3.83,"v":9716},{"d":"2005-11-25","o":3.92,"h":3.92,"l":3.59,"c":3.8,"v":7827},{"d":"2005-11-28","o":3.93,"h":3.93,"l":3.67,"c":3.8,"v":11335},{"d":"2005-11-29","o":3.8,"h":3.92,"l":3.8,"c":3.92,"v":10795},{"d":"2005-11-30","o":3.93,"h":3.93,"l":3.79,"c":3.87,"v":7557},{"d":"2005-12-01","o":3.89,"h":3.89,"l":3.65,"c":3.84,"v":18352},{"d":"2005-12-02","o":3.78,"h":3.83,"l":3.67,"c":3.8,"v":14034},{"d":"2005-12-05","o":3.69,"h":3.73,"l":3.52,"c":3.66,"v":32656},{"d":"2005-12-06","o":3.66,"h":3.7,"l":3.65,"c":3.7,"v":17273},{"d":"2005-12-07","o":3.65,"h":3.68,"l":3.55,"c":3.61,"v":28608},{"d":"2005-12-08","o":3.69,"h":3.73,"l":3.52,"c":3.63,"v":15923},{"d":"2005-12-09","o":3.7,"h":3.86,"l":3.65,"c":3.86,"v":1889},{"d":"2005-12-12","o":3.66,"h":3.78,"l":3.65,"c":3.78,"v":3239},{"d":"2005-12-13","o":3.74,"h":3.74,"l":3.64,"c":3.64,"v":3239},{"d":"2005-12-14","o":3.61,"h":3.73,"l":3.52,"c":3.7,"v":18352},{"d":"2005-12-15","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":1080},{"d":"2005-12-16","o":3.68,"h":3.68,"l":3.61,"c":3.68,"v":11875},{"d":"2005-12-19","o":3.6,"h":3.63,"l":3.56,"c":3.63,"v":10525},{"d":"2005-12-20","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":540},{"d":"2005-12-21","o":3.67,"h":3.85,"l":3.67,"c":3.84,"v":38324},{"d":"2005-12-22","o":3.85,"h":3.85,"l":3.68,"c":3.68,"v":2699},{"d":"2005-12-23","o":3.77,"h":3.79,"l":3.77,"c":3.79,"v":7557},{"d":"2005-12-27","o":3.86,"h":3.89,"l":3.71,"c":3.78,"v":14844},{"d":"2005-12-28","o":3.78,"h":3.88,"l":3.69,"c":3.74,"v":25639},{"d":"2005-12-29","o":3.92,"h":3.92,"l":3.77,"c":3.77,"v":1080},{"d":"2005-12-30","o":3.89,"h":3.98,"l":3.89,"c":3.98,"v":11065},{"d":"2006-01-03","o":3.92,"h":3.92,"l":3.68,"c":3.83,"v":8906},{"d":"2006-01-04","o":3.84,"h":3.96,"l":3.84,"c":3.96,"v":2969},{"d":"2006-01-05","o":3.91,"h":3.95,"l":3.84,"c":3.9,"v":3239},{"d":"2006-01-06","o":3.87,"h":3.96,"l":3.87,"c":3.89,"v":20241},{"d":"2006-01-09","o":3.89,"h":3.93,"l":3.76,"c":3.87,"v":23210},{"d":"2006-01-10","o":3.89,"h":3.89,"l":3.73,"c":3.76,"v":14304},{"d":"2006-01-11","o":3.81,"h":3.95,"l":3.8,"c":3.84,"v":7287},{"d":"2006-01-12","o":3.79,"h":4,"l":3.78,"c":4,"v":16463},{"d":"2006-01-13","o":3.92,"h":3.95,"l":3.69,"c":3.82,"v":15114},{"d":"2006-01-17","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":1080},{"d":"2006-01-18","o":3.71,"h":3.92,"l":3.71,"c":3.89,"v":5937},{"d":"2006-01-19","o":3.89,"h":3.92,"l":3.74,"c":3.89,"v":21321},{"d":"2006-01-20","o":3.81,"h":3.86,"l":3.78,"c":3.84,"v":4048},{"d":"2006-01-23","o":3.91,"h":3.91,"l":3.78,"c":3.8,"v":7017},{"d":"2006-01-24","o":3.82,"h":3.83,"l":3.8,"c":3.8,"v":6207},{"d":"2006-01-25","o":3.89,"h":3.89,"l":3.74,"c":3.76,"v":8906},{"d":"2006-01-26","o":3.75,"h":4.37,"l":3.75,"c":4.28,"v":93380},{"d":"2006-01-27","o":4.28,"h":4.3,"l":4.08,"c":4.16,"v":22400},{"d":"2006-01-30","o":4.23,"h":4.23,"l":3.97,"c":4.11,"v":9446},{"d":"2006-01-31","o":4.26,"h":4.34,"l":4.01,"c":4.05,"v":18352},{"d":"2006-02-01","o":3.96,"h":4.14,"l":3.89,"c":4.14,"v":35895},{"d":"2006-02-02","o":4.21,"h":4.26,"l":3.86,"c":4.02,"v":18082},{"d":"2006-02-03","o":4.08,"h":4.19,"l":3.96,"c":4.18,"v":20781},{"d":"2006-02-06","o":4.19,"h":4.28,"l":4.13,"c":4.14,"v":28608},{"d":"2006-02-07","o":4.28,"h":4.39,"l":4.15,"c":4.39,"v":46960},{"d":"2006-02-08","o":4.39,"h":4.58,"l":4.29,"c":4.54,"v":63693},{"d":"2006-02-09","o":4.63,"h":4.95,"l":4.15,"c":4.61,"v":55326},{"d":"2006-02-10","o":4.68,"h":4.69,"l":4.4,"c":4.49,"v":38593},{"d":"2006-02-13","o":4.57,"h":4.57,"l":4.18,"c":4.35,"v":28068},{"d":"2006-02-14","o":4.36,"h":4.36,"l":4.14,"c":4.3,"v":21861},{"d":"2006-02-15","o":4.36,"h":4.61,"l":4.25,"c":4.6,"v":37244},{"d":"2006-02-16","o":4.63,"h":4.99,"l":4.63,"c":4.92,"v":69360},{"d":"2006-02-17","o":5,"h":5,"l":4.82,"c":4.91,"v":32386},{"d":"2006-02-21","o":5,"h":5,"l":4.91,"c":5,"v":19162},{"d":"2006-02-22","o":5,"h":5,"l":4.91,"c":4.97,"v":26988},{"d":"2006-02-23","o":5,"h":5.09,"l":4.93,"c":5.07,"v":15653},{"d":"2006-02-24","o":5.09,"h":5.09,"l":4.82,"c":5.02,"v":24020},{"d":"2006-02-27","o":5.08,"h":5.08,"l":4.86,"c":5.06,"v":15383},{"d":"2006-02-28","o":5.06,"h":5.06,"l":4.82,"c":4.92,"v":14844},{"d":"2006-03-01","o":4.96,"h":4.97,"l":4.89,"c":4.94,"v":22131},{"d":"2006-03-02","o":5.02,"h":5.02,"l":4.92,"c":4.92,"v":1619},{"d":"2006-03-03","o":4.98,"h":5.09,"l":4.98,"c":5.02,"v":31576},{"d":"2006-03-06","o":5.09,"h":5.19,"l":4.93,"c":4.97,"v":34815},{"d":"2006-03-07","o":5.16,"h":5.16,"l":4.88,"c":4.97,"v":12415},{"d":"2006-03-08","o":4.87,"h":4.96,"l":4.85,"c":4.95,"v":7557},{"d":"2006-03-09","o":4.98,"h":5.09,"l":4.89,"c":4.95,"v":21591},{"d":"2006-03-10","o":5.04,"h":5.04,"l":4.89,"c":4.97,"v":13224},{"d":"2006-03-13","o":4.97,"h":4.97,"l":4.78,"c":4.78,"v":9446},{"d":"2006-03-14","o":4.82,"h":4.91,"l":4.71,"c":4.8,"v":25099},{"d":"2006-03-15","o":4.96,"h":4.96,"l":4.66,"c":4.84,"v":7287},{"d":"2006-03-16","o":4.81,"h":4.9,"l":4.67,"c":4.84,"v":18622},{"d":"2006-03-17","o":4.86,"h":4.88,"l":4.76,"c":4.82,"v":11875},{"d":"2006-03-20","o":4.82,"h":4.91,"l":4.78,"c":4.86,"v":86633},{"d":"2006-03-21","o":4.92,"h":4.97,"l":4.82,"c":4.92,"v":8097},{"d":"2006-03-22","o":5.04,"h":5.04,"l":4.79,"c":4.89,"v":19162},{"d":"2006-03-23","o":4.9,"h":5.04,"l":4.78,"c":4.93,"v":5668},{"d":"2006-03-24","o":4.89,"h":5.04,"l":4.89,"c":4.97,"v":27528},{"d":"2006-03-27","o":4.91,"h":4.91,"l":4.78,"c":4.82,"v":35355},{"d":"2006-03-28","o":4.97,"h":4.97,"l":4.82,"c":4.88,"v":2699},{"d":"2006-03-29","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"2006-03-30","o":4.78,"h":4.87,"l":4.78,"c":4.87,"v":810},{"d":"2006-03-31","o":4.78,"h":5,"l":4.78,"c":5,"v":13224},{"d":"2006-04-03","o":5,"h":5.06,"l":4.84,"c":4.84,"v":16733},{"d":"2006-04-04","o":4.84,"h":5.01,"l":4.7,"c":4.89,"v":11875},{"d":"2006-04-05","o":4.75,"h":5.09,"l":4.75,"c":5.09,"v":35085},{"d":"2006-04-06","o":5.09,"h":5.09,"l":4.99,"c":5.06,"v":18892},{"d":"2006-04-07","o":5.07,"h":5.07,"l":4.86,"c":5,"v":22400},{"d":"2006-04-10","o":5.09,"h":5.09,"l":4.81,"c":4.85,"v":25369},{"d":"2006-04-11","o":5.01,"h":5.01,"l":4.84,"c":4.87,"v":12415},{"d":"2006-04-12","o":4.91,"h":4.98,"l":4.88,"c":4.94,"v":6747},{"d":"2006-04-13","o":4.99,"h":4.99,"l":4.83,"c":4.93,"v":19971},{"d":"2006-04-17","o":4.84,"h":4.95,"l":4.84,"c":4.88,"v":14304},{"d":"2006-04-18","o":4.85,"h":4.89,"l":4.84,"c":4.88,"v":10795},{"d":"2006-04-19","o":4.84,"h":5.16,"l":4.84,"c":5.12,"v":70980},{"d":"2006-04-20","o":4.91,"h":5.37,"l":4.83,"c":5.32,"v":78266},{"d":"2006-04-21","o":5.32,"h":5.54,"l":5.28,"c":5.29,"v":64233},{"d":"2006-04-24","o":5.38,"h":5.47,"l":5.22,"c":5.35,"v":8906},{"d":"2006-04-25","o":5.36,"h":5.52,"l":5.35,"c":5.35,"v":24829},{"d":"2006-04-26","o":5.23,"h":5.36,"l":5.19,"c":5.28,"v":6207},{"d":"2006-04-27","o":5.27,"h":5.29,"l":5.26,"c":5.28,"v":1349},{"d":"2006-04-28","o":5.49,"h":5.49,"l":5.13,"c":5.35,"v":3508},{"d":"2006-05-01","o":5.25,"h":5.31,"l":5.18,"c":5.21,"v":13224},{"d":"2006-05-02","o":5.12,"h":5.32,"l":5.01,"c":5.24,"v":50468},{"d":"2006-05-03","o":5.24,"h":5.37,"l":5.06,"c":5.24,"v":18082},{"d":"2006-05-04","o":5.33,"h":5.35,"l":5.09,"c":5.3,"v":8906},{"d":"2006-05-05","o":5.19,"h":5.36,"l":5.14,"c":5.25,"v":23210},{"d":"2006-05-08","o":5.35,"h":5.35,"l":5.19,"c":5.3,"v":4048},{"d":"2006-05-09","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":4048},{"d":"2006-05-10","o":5.23,"h":5.56,"l":5.23,"c":5.51,"v":57216},{"d":"2006-05-11","o":5.75,"h":6.01,"l":5.37,"c":5.56,"v":259359},{"d":"2006-05-12","o":5.65,"h":5.65,"l":5.56,"c":5.57,"v":98778},{"d":"2006-05-15","o":5.68,"h":5.68,"l":5.43,"c":5.43,"v":35625},{"d":"2006-05-16","o":5.43,"h":5.49,"l":5.2,"c":5.39,"v":14574},{"d":"2006-05-17","o":5.15,"h":5.49,"l":5.15,"c":5.39,"v":12685},{"d":"2006-05-18","o":5.47,"h":5.47,"l":5.16,"c":5.41,"v":9446},{"d":"2006-05-19","o":5.32,"h":5.34,"l":5.21,"c":5.3,"v":10256},{"d":"2006-05-22","o":5.21,"h":5.28,"l":5.11,"c":5.15,"v":12415},{"d":"2006-05-23","o":5.07,"h":5.41,"l":5.06,"c":5.29,"v":32116},{"d":"2006-05-24","o":5.18,"h":5.37,"l":5.18,"c":5.37,"v":4858},{"d":"2006-05-25","o":5.37,"h":5.37,"l":5.21,"c":5.22,"v":12415},{"d":"2006-05-26","o":5.12,"h":5.28,"l":5.12,"c":5.22,"v":12954},{"d":"2006-05-30","o":4.83,"h":5.19,"l":4.08,"c":5.07,"v":106334},{"d":"2006-05-31","o":5.07,"h":5.21,"l":5.01,"c":5.17,"v":22400},{"d":"2006-06-01","o":5.2,"h":5.2,"l":5.03,"c":5.19,"v":13224},{"d":"2006-06-02","o":5.15,"h":5.25,"l":5.15,"c":5.19,"v":14844},{"d":"2006-06-05","o":5.27,"h":5.28,"l":5.18,"c":5.28,"v":17812},{"d":"2006-06-06","o":5.28,"h":5.28,"l":5.19,"c":5.19,"v":3239},{"d":"2006-06-07","o":5.04,"h":5.28,"l":5.04,"c":5.28,"v":21051},{"d":"2006-06-08","o":5.19,"h":5.19,"l":5.11,"c":5.12,"v":32656},{"d":"2006-06-09","o":5,"h":5.19,"l":4.89,"c":5.18,"v":19702},{"d":"2006-06-12","o":5.15,"h":5.17,"l":4.97,"c":5.17,"v":13764},{"d":"2006-06-13","o":5.19,"h":5.2,"l":4.87,"c":4.87,"v":20781},{"d":"2006-06-14","o":4.78,"h":4.85,"l":4.49,"c":4.62,"v":55596},{"d":"2006-06-15","o":4.72,"h":4.74,"l":4.45,"c":4.65,"v":35355},{"d":"2006-06-16","o":4.49,"h":4.62,"l":4.44,"c":4.52,"v":60994},{"d":"2006-06-19","o":4.45,"h":4.75,"l":4.34,"c":4.45,"v":43991},{"d":"2006-06-20","o":4.48,"h":4.48,"l":4.36,"c":4.43,"v":28068},{"d":"2006-06-21","o":4.39,"h":4.52,"l":4.09,"c":4.52,"v":70170},{"d":"2006-06-22","o":4.42,"h":4.54,"l":4.35,"c":4.54,"v":24290},{"d":"2006-06-23","o":4.51,"h":4.57,"l":4.11,"c":4.35,"v":29687},{"d":"2006-06-26","o":4.31,"h":4.45,"l":4.19,"c":4.33,"v":21321},{"d":"2006-06-27","o":4.33,"h":4.39,"l":4.28,"c":4.3,"v":36165},{"d":"2006-06-28","o":4.43,"h":4.45,"l":4.26,"c":4.44,"v":10525},{"d":"2006-06-29","o":4.59,"h":4.69,"l":4.51,"c":4.56,"v":24829},{"d":"2006-06-30","o":4.26,"h":4.97,"l":4.26,"c":4.96,"v":19971},{"d":"2006-07-03","o":5.02,"h":5.02,"l":4.77,"c":4.77,"v":810},{"d":"2006-07-05","o":4.66,"h":5.07,"l":4.66,"c":4.95,"v":21321},{"d":"2006-07-06","o":5.06,"h":5.06,"l":4.97,"c":4.97,"v":5128},{"d":"2006-07-07","o":5.02,"h":5.06,"l":4.95,"c":4.95,"v":14844},{"d":"2006-07-10","o":4.73,"h":4.88,"l":4.73,"c":4.74,"v":10256},{"d":"2006-07-11","o":4.73,"h":4.79,"l":4.56,"c":4.79,"v":19971},{"d":"2006-07-12","o":4.81,"h":4.81,"l":4.64,"c":4.69,"v":5937},{"d":"2006-07-13","o":4.76,"h":4.88,"l":4.49,"c":4.82,"v":9176},{"d":"2006-07-14","o":4.72,"h":4.86,"l":4.72,"c":4.84,"v":16733},{"d":"2006-07-17","o":4.59,"h":4.87,"l":4.59,"c":4.87,"v":24290},{"d":"2006-07-18","o":4.87,"h":4.88,"l":4.82,"c":4.85,"v":65582},{"d":"2006-07-19","o":4.82,"h":4.98,"l":4.82,"c":4.91,"v":10525},{"d":"2006-07-20","o":4.91,"h":5.04,"l":4.8,"c":5.04,"v":44261},{"d":"2006-07-21","o":4.97,"h":5.04,"l":4.93,"c":4.96,"v":14034},{"d":"2006-07-24","o":4.41,"h":5.07,"l":4.41,"c":4.91,"v":12145},{"d":"2006-07-25","o":4.99,"h":4.99,"l":4.82,"c":4.91,"v":1619},{"d":"2006-07-26","o":4.99,"h":4.99,"l":4.82,"c":4.85,"v":24559},{"d":"2006-07-27","o":4.92,"h":5,"l":4.81,"c":4.84,"v":23750},{"d":"2006-07-28","o":4.84,"h":4.97,"l":4.71,"c":4.94,"v":6207},{"d":"2006-07-31","o":4.71,"h":4.88,"l":4.71,"c":4.88,"v":1349},{"d":"2006-08-01","o":4.77,"h":4.85,"l":4.77,"c":4.85,"v":3778},{"d":"2006-08-02","o":4.69,"h":4.84,"l":4.54,"c":4.82,"v":60724},{"d":"2006-08-03","o":5.28,"h":5.53,"l":5.19,"c":5.32,"v":207811},{"d":"2006-08-04","o":5.31,"h":5.51,"l":5.21,"c":5.37,"v":121988},{"d":"2006-08-07","o":5.25,"h":5.35,"l":5.21,"c":5.3,"v":57485},{"d":"2006-08-08","o":5.19,"h":5.3,"l":5.19,"c":5.28,"v":39403},{"d":"2006-08-09","o":5.35,"h":5.35,"l":5.14,"c":5.22,"v":36704},{"d":"2006-08-10","o":5.25,"h":5.33,"l":5.22,"c":5.28,"v":18082},{"d":"2006-08-11","o":5.3,"h":5.36,"l":5.19,"c":5.34,"v":15114},{"d":"2006-08-14","o":5.51,"h":5.56,"l":5.23,"c":5.23,"v":31037},{"d":"2006-08-15","o":5.35,"h":5.74,"l":5.32,"c":5.72,"v":41292},{"d":"2006-08-16","o":5.79,"h":5.81,"l":5.42,"c":5.71,"v":27258},{"d":"2006-08-17","o":5.67,"h":5.83,"l":5.65,"c":5.83,"v":13224},{"d":"2006-08-18","o":5.79,"h":5.79,"l":5.61,"c":5.74,"v":3239},{"d":"2006-08-21","o":5.74,"h":5.74,"l":5.56,"c":5.58,"v":8636},{"d":"2006-08-22","o":5.74,"h":5.74,"l":5.57,"c":5.71,"v":14304},{"d":"2006-08-23","o":5.7,"h":5.7,"l":5.55,"c":5.62,"v":11605},{"d":"2006-08-24","o":5.52,"h":5.52,"l":5.27,"c":5.41,"v":23480},{"d":"2006-08-25","o":5.6,"h":5.6,"l":5.27,"c":5.42,"v":22131},{"d":"2006-08-28","o":5.53,"h":5.53,"l":5.37,"c":5.47,"v":15383},{"d":"2006-08-29","o":5.52,"h":5.68,"l":5.47,"c":5.68,"v":13224},{"d":"2006-08-30","o":5.68,"h":6,"l":5.68,"c":5.85,"v":79346},{"d":"2006-08-31","o":5.82,"h":5.93,"l":5.69,"c":5.91,"v":59914},{"d":"2006-09-01","o":6.02,"h":6.18,"l":5.92,"c":6.04,"v":43721},{"d":"2006-09-05","o":6.08,"h":6.16,"l":6.04,"c":6.13,"v":70440},{"d":"2006-09-06","o":6.22,"h":6.48,"l":5.87,"c":5.92,"v":126306},{"d":"2006-09-07","o":5.9,"h":5.97,"l":5.84,"c":5.9,"v":57216},{"d":"2006-09-08","o":5.97,"h":5.98,"l":5.84,"c":5.91,"v":19702},{"d":"2006-09-11","o":5.98,"h":5.98,"l":5.71,"c":5.71,"v":19162},{"d":"2006-09-12","o":5.67,"h":5.93,"l":5.45,"c":5.84,"v":35895},{"d":"2006-09-13","o":5.79,"h":6.04,"l":5.66,"c":5.82,"v":14034},{"d":"2006-09-14","o":5.71,"h":6.04,"l":5.69,"c":5.97,"v":25909},{"d":"2006-09-15","o":6.1,"h":6.11,"l":5.95,"c":6.04,"v":27258},{"d":"2006-09-18","o":6.01,"h":6.01,"l":5.91,"c":5.95,"v":3508},{"d":"2006-09-19","o":6.18,"h":6.18,"l":5.93,"c":6.02,"v":7017},{"d":"2006-09-20","o":6.11,"h":6.11,"l":5.84,"c":5.97,"v":21051},{"d":"2006-09-21","o":5.92,"h":5.92,"l":5.58,"c":5.77,"v":28878},{"d":"2006-09-22","o":5.78,"h":5.78,"l":5.77,"c":5.77,"v":1349},{"d":"2006-09-25","o":5.7,"h":5.85,"l":5.63,"c":5.82,"v":47500},{"d":"2006-09-26","o":5.77,"h":5.89,"l":5.64,"c":5.89,"v":15653},{"d":"2006-09-27","o":5.74,"h":5.86,"l":5.74,"c":5.8,"v":7557},{"d":"2006-09-28","o":5.77,"h":5.86,"l":5.64,"c":5.79,"v":28878},{"d":"2006-09-29","o":5.66,"h":5.85,"l":5.66,"c":5.84,"v":52088},{"d":"2006-10-02","o":5.89,"h":6.1,"l":5.52,"c":5.57,"v":45610},{"d":"2006-10-03","o":5.63,"h":5.63,"l":5.21,"c":5.34,"v":90141},{"d":"2006-10-04","o":5.32,"h":5.64,"l":5.29,"c":5.64,"v":20511},{"d":"2006-10-05","o":5.58,"h":5.84,"l":5.52,"c":5.8,"v":14304},{"d":"2006-10-06","o":6.12,"h":6.12,"l":5.58,"c":5.93,"v":46960},{"d":"2006-10-09","o":6.02,"h":6.02,"l":5.9,"c":5.94,"v":17003},{"d":"2006-10-10","o":6.01,"h":6.02,"l":5.86,"c":5.92,"v":27258},{"d":"2006-10-11","o":5.96,"h":5.96,"l":5.74,"c":5.81,"v":10256},{"d":"2006-10-12","o":5.88,"h":6,"l":5.79,"c":5.85,"v":24020},{"d":"2006-10-13","o":6,"h":6,"l":5.69,"c":5.95,"v":4858},{"d":"2006-10-16","o":5.95,"h":6.3,"l":5.94,"c":6.3,"v":49659},{"d":"2006-10-17","o":6.3,"h":6.47,"l":6.28,"c":6.28,"v":51818},{"d":"2006-10-18","o":6.28,"h":6.28,"l":5.81,"c":6.19,"v":58565},{"d":"2006-10-19","o":6.26,"h":6.31,"l":6.25,"c":6.26,"v":14304},{"d":"2006-10-20","o":6.21,"h":6.29,"l":6.12,"c":6.28,"v":6747},{"d":"2006-10-23","o":6.27,"h":6.42,"l":6.24,"c":6.36,"v":30227},{"d":"2006-10-24","o":6.37,"h":6.37,"l":6.26,"c":6.34,"v":5128},{"d":"2006-10-25","o":6.35,"h":6.35,"l":6.22,"c":6.35,"v":9446},{"d":"2006-10-26","o":6.34,"h":6.53,"l":6.21,"c":6.39,"v":55056},{"d":"2006-10-27","o":6.35,"h":6.67,"l":6.3,"c":6.45,"v":48039},{"d":"2006-10-30","o":6.4,"h":6.64,"l":6.31,"c":6.37,"v":24829},{"d":"2006-10-31","o":6.48,"h":6.48,"l":6.29,"c":6.48,"v":12685},{"d":"2006-11-01","o":6.42,"h":6.47,"l":6.28,"c":6.47,"v":8636},{"d":"2006-11-02","o":6.32,"h":6.61,"l":6.32,"c":6.36,"v":32116},{"d":"2006-11-03","o":6.39,"h":6.47,"l":6.3,"c":6.4,"v":18892},{"d":"2006-11-06","o":6.41,"h":6.44,"l":6.36,"c":6.42,"v":7017},{"d":"2006-11-07","o":6.43,"h":6.43,"l":6.31,"c":6.41,"v":3239},{"d":"2006-11-08","o":6.43,"h":6.44,"l":6.14,"c":6.21,"v":32926},{"d":"2006-11-09","o":6.48,"h":6.67,"l":6.14,"c":6.29,"v":89872},{"d":"2006-11-10","o":6.24,"h":6.24,"l":5.92,"c":5.93,"v":38054},{"d":"2006-11-13","o":5.95,"h":6.28,"l":5.78,"c":6.12,"v":80426},{"d":"2006-11-14","o":6.07,"h":6.34,"l":6.07,"c":6.27,"v":18622},{"d":"2006-11-15","o":6.4,"h":6.48,"l":6.15,"c":6.17,"v":36704},{"d":"2006-11-16","o":6.21,"h":6.38,"l":6.15,"c":6.19,"v":24020},{"d":"2006-11-17","o":6.11,"h":6.11,"l":5.97,"c":6.02,"v":37784},{"d":"2006-11-20","o":6.06,"h":6.11,"l":5.93,"c":6,"v":28878},{"d":"2006-11-21","o":5.95,"h":6.3,"l":5.89,"c":6.12,"v":48309},{"d":"2006-11-22","o":6.11,"h":6.24,"l":6.11,"c":6.17,"v":15114},{"d":"2006-11-24","o":6.17,"h":6.22,"l":6.17,"c":6.22,"v":810},{"d":"2006-11-27","o":6.27,"h":6.27,"l":5.9,"c":6.02,"v":21321},{"d":"2006-11-28","o":5.89,"h":6.19,"l":5.87,"c":6.16,"v":42102},{"d":"2006-11-29","o":6.19,"h":6.37,"l":5.97,"c":6.3,"v":54787},{"d":"2006-11-30","o":6.45,"h":6.45,"l":6.32,"c":6.41,"v":34005},{"d":"2006-12-01","o":6.28,"h":6.45,"l":6.28,"c":6.44,"v":24020},{"d":"2006-12-04","o":6.47,"h":6.54,"l":6.36,"c":6.48,"v":72599},{"d":"2006-12-05","o":6.5,"h":6.5,"l":6.38,"c":6.43,"v":58565},{"d":"2006-12-06","o":6.47,"h":6.47,"l":6.22,"c":6.27,"v":36704},{"d":"2006-12-07","o":6.29,"h":6.42,"l":6.26,"c":6.3,"v":10795},{"d":"2006-12-08","o":6.3,"h":6.42,"l":6.19,"c":6.24,"v":55326},{"d":"2006-12-11","o":6.22,"h":6.46,"l":6.22,"c":6.42,"v":27258},{"d":"2006-12-12","o":6.38,"h":6.46,"l":6.38,"c":6.43,"v":2159},{"d":"2006-12-13","o":6.39,"h":6.5,"l":6.22,"c":6.25,"v":35895},{"d":"2006-12-14","o":6.19,"h":6.41,"l":6.19,"c":6.3,"v":16193},{"d":"2006-12-15","o":6.3,"h":6.4,"l":6.11,"c":6.15,"v":31576},{"d":"2006-12-18","o":6.06,"h":6.37,"l":6.06,"c":6.25,"v":4858},{"d":"2006-12-19","o":6.04,"h":6.29,"l":6.04,"c":6.17,"v":10256},{"d":"2006-12-20","o":6.11,"h":6.27,"l":5.99,"c":6.14,"v":17003},{"d":"2006-12-21","o":6.19,"h":6.19,"l":6.08,"c":6.11,"v":13224},{"d":"2006-12-22","o":6.11,"h":6.22,"l":6.08,"c":6.13,"v":36165},{"d":"2006-12-26","o":6.19,"h":6.21,"l":6.15,"c":6.21,"v":5128},{"d":"2006-12-27","o":6.21,"h":6.37,"l":6.21,"c":6.32,"v":27528},{"d":"2006-12-28","o":6.34,"h":6.39,"l":6.25,"c":6.27,"v":24559},{"d":"2006-12-29","o":6.34,"h":6.36,"l":6.3,"c":6.35,"v":25099},{"d":"2007-01-03","o":6.28,"h":6.33,"l":6.27,"c":6.27,"v":44801},{"d":"2007-01-04","o":6.3,"h":6.55,"l":6.28,"c":6.45,"v":57755},{"d":"2007-01-05","o":6.48,"h":6.56,"l":6.45,"c":6.52,"v":56406},{"d":"2007-01-08","o":6.57,"h":6.58,"l":6.26,"c":6.42,"v":32926},{"d":"2007-01-09","o":6.48,"h":6.66,"l":6.47,"c":6.55,"v":77457},{"d":"2007-01-10","o":6.57,"h":6.65,"l":6.44,"c":6.61,"v":13224},{"d":"2007-01-11","o":6.67,"h":6.89,"l":6.66,"c":6.89,"v":46690},{"d":"2007-01-12","o":6.85,"h":7.04,"l":6.85,"c":6.87,"v":45880},{"d":"2007-01-16","o":6.93,"h":6.98,"l":6.89,"c":6.89,"v":38593},{"d":"2007-01-17","o":6.79,"h":6.81,"l":6.22,"c":6.74,"v":30227},{"d":"2007-01-18","o":6.74,"h":6.95,"l":6.68,"c":6.83,"v":19971},{"d":"2007-01-19","o":6.95,"h":6.95,"l":6.68,"c":6.82,"v":39673},{"d":"2007-01-22","o":6.84,"h":6.87,"l":6.46,"c":6.52,"v":88792},{"d":"2007-01-23","o":6.58,"h":6.6,"l":6.43,"c":6.48,"v":31307},{"d":"2007-01-24","o":6.65,"h":6.65,"l":6.45,"c":6.48,"v":31576},{"d":"2007-01-25","o":6.48,"h":6.6,"l":6.39,"c":6.42,"v":23480},{"d":"2007-01-26","o":6.42,"h":6.6,"l":6.42,"c":6.6,"v":16733},{"d":"2007-01-29","o":6.49,"h":6.66,"l":6.27,"c":6.63,"v":28878},{"d":"2007-01-30","o":6.67,"h":6.84,"l":6.53,"c":6.79,"v":38324},{"d":"2007-01-31","o":6.83,"h":6.88,"l":6.58,"c":6.85,"v":59914},{"d":"2007-02-01","o":6.89,"h":6.94,"l":6.56,"c":6.76,"v":80695},{"d":"2007-02-02","o":6.74,"h":6.99,"l":6.7,"c":6.97,"v":90411},{"d":"2007-02-05","o":7.04,"h":7.2,"l":6.65,"c":6.65,"v":99317},{"d":"2007-02-06","o":6.68,"h":6.85,"l":6.68,"c":6.68,"v":22670},{"d":"2007-02-07","o":6.87,"h":6.93,"l":6.65,"c":6.93,"v":28878},{"d":"2007-02-08","o":6.87,"h":7.01,"l":6.85,"c":7,"v":31846},{"d":"2007-02-09","o":6.95,"h":7.31,"l":6.95,"c":7.27,"v":75568},{"d":"2007-02-12","o":7.36,"h":7.74,"l":7.26,"c":7.64,"v":66931},{"d":"2007-02-13","o":7.77,"h":7.8,"l":7.61,"c":7.67,"v":70980},{"d":"2007-02-14","o":7.69,"h":7.78,"l":7.63,"c":7.63,"v":90951},{"d":"2007-02-15","o":7.69,"h":7.78,"l":7.3,"c":7.36,"v":44801},{"d":"2007-02-16","o":7.37,"h":7.64,"l":7.37,"c":7.63,"v":13764},{"d":"2007-02-20","o":7.58,"h":7.82,"l":7.58,"c":7.76,"v":25099},{"d":"2007-02-21","o":7.78,"h":8.12,"l":7.6,"c":7.81,"v":109573},{"d":"2007-02-22","o":7.78,"h":7.78,"l":7.05,"c":7.21,"v":96349},{"d":"2007-02-23","o":7.24,"h":7.41,"l":7.23,"c":7.31,"v":34815},{"d":"2007-02-26","o":7.31,"h":7.41,"l":6.89,"c":7.04,"v":65582},{"d":"2007-02-27","o":7.04,"h":7.04,"l":6.54,"c":6.85,"v":60724},{"d":"2007-02-28","o":6.75,"h":7,"l":6.61,"c":6.63,"v":40753},{"d":"2007-03-01","o":6.63,"h":6.91,"l":6.3,"c":6.71,"v":72869},{"d":"2007-03-02","o":6.92,"h":6.92,"l":6.65,"c":6.67,"v":22670},{"d":"2007-03-05","o":6.65,"h":6.81,"l":6.31,"c":6.69,"v":73409},{"d":"2007-03-06","o":6.87,"h":6.91,"l":6.48,"c":6.83,"v":51548},{"d":"2007-03-07","o":6.8,"h":6.86,"l":6.54,"c":6.54,"v":52627},{"d":"2007-03-08","o":6.6,"h":6.83,"l":6.58,"c":6.59,"v":26988},{"d":"2007-03-09","o":6.65,"h":6.76,"l":6.42,"c":6.68,"v":194317},{"d":"2007-03-12","o":6.78,"h":7,"l":6.73,"c":6.97,"v":19971},{"d":"2007-03-13","o":6.75,"h":6.75,"l":5.39,"c":6.4,"v":1108416},{"d":"2007-03-14","o":6.17,"h":6.39,"l":6.17,"c":6.31,"v":33736},{"d":"2007-03-15","o":6.32,"h":6.65,"l":6.32,"c":6.58,"v":41832},{"d":"2007-03-16","o":6.47,"h":6.58,"l":6.45,"c":6.5,"v":7827},{"d":"2007-03-19","o":6.45,"h":6.58,"l":6.43,"c":6.58,"v":10795},{"d":"2007-03-20","o":6.49,"h":6.58,"l":6.45,"c":6.52,"v":19432},{"d":"2007-03-21","o":6.5,"h":6.57,"l":6.5,"c":6.56,"v":5128},{"d":"2007-03-22","o":6.51,"h":6.56,"l":6.48,"c":6.48,"v":5937},{"d":"2007-03-23","o":6.43,"h":6.58,"l":6.3,"c":6.39,"v":44261},{"d":"2007-03-26","o":6.43,"h":6.58,"l":6.27,"c":6.32,"v":36704},{"d":"2007-03-27","o":6.38,"h":6.53,"l":6.34,"c":6.42,"v":21321},{"d":"2007-03-28","o":6.37,"h":6.46,"l":6.3,"c":6.37,"v":15923},{"d":"2007-03-29","o":6.44,"h":6.51,"l":6.32,"c":6.44,"v":19432},{"d":"2007-03-30","o":6.45,"h":6.65,"l":6.31,"c":6.52,"v":23750},{"d":"2007-04-02","o":6.38,"h":6.48,"l":6.34,"c":6.47,"v":18622},{"d":"2007-04-03","o":6.61,"h":6.61,"l":6.41,"c":6.41,"v":14304},{"d":"2007-04-04","o":6.39,"h":6.47,"l":6.39,"c":6.47,"v":5668},{"d":"2007-04-05","o":6.39,"h":6.42,"l":6.37,"c":6.39,"v":8906},{"d":"2007-04-09","o":6.35,"h":6.41,"l":6.28,"c":6.28,"v":27798},{"d":"2007-04-10","o":6.22,"h":6.31,"l":6.21,"c":6.22,"v":20241},{"d":"2007-04-11","o":6.18,"h":6.18,"l":5.97,"c":6.07,"v":52897},{"d":"2007-04-12","o":6.11,"h":6.13,"l":6.04,"c":6.04,"v":57216},{"d":"2007-04-13","o":6.04,"h":6.38,"l":5.95,"c":6.38,"v":92031},{"d":"2007-04-16","o":6.39,"h":6.67,"l":6.39,"c":6.63,"v":59105},{"d":"2007-04-17","o":6.6,"h":6.67,"l":6.58,"c":6.67,"v":70980},{"d":"2007-04-18","o":6.67,"h":6.81,"l":6.55,"c":6.67,"v":70710},{"d":"2007-04-19","o":6.54,"h":6.7,"l":6.54,"c":6.66,"v":31037},{"d":"2007-04-20","o":6.73,"h":6.76,"l":6.48,"c":6.66,"v":20241},{"d":"2007-04-23","o":6.53,"h":6.76,"l":6.43,"c":6.67,"v":115241},{"d":"2007-04-24","o":6.63,"h":6.86,"l":6.63,"c":6.84,"v":83124},{"d":"2007-04-25","o":6.87,"h":6.95,"l":6.75,"c":6.85,"v":22400},{"d":"2007-04-26","o":6.88,"h":7.21,"l":6.82,"c":7.06,"v":67741},{"d":"2007-04-27","o":7.2,"h":7.22,"l":7.17,"c":7.22,"v":7827},{"d":"2007-04-30","o":7.23,"h":7.34,"l":6.91,"c":7.34,"v":32656},{"d":"2007-05-01","o":7.33,"h":7.34,"l":7.18,"c":7.21,"v":11605},{"d":"2007-05-02","o":7.18,"h":7.22,"l":7.05,"c":7.14,"v":14574},{"d":"2007-05-03","o":7.06,"h":7.48,"l":7.06,"c":7.35,"v":50468},{"d":"2007-05-04","o":7.42,"h":7.6,"l":7.15,"c":7.5,"v":108763},{"d":"2007-05-07","o":7.47,"h":7.76,"l":7.47,"c":7.69,"v":64502},{"d":"2007-05-08","o":8.61,"h":9.44,"l":8.61,"c":9.37,"v":662297},{"d":"2007-05-09","o":9.57,"h":9.89,"l":9.32,"c":9.63,"v":396460},{"d":"2007-05-10","o":9.67,"h":9.73,"l":9.17,"c":9.52,"v":87982},{"d":"2007-05-11","o":9.12,"h":10.02,"l":9.06,"c":9.97,"v":161931},{"d":"2007-05-14","o":10,"h":10.34,"l":9.9,"c":10.33,"v":107684},{"d":"2007-05-15","o":10.33,"h":10.54,"l":10.18,"c":10.37,"v":178124},{"d":"2007-05-16","o":10.36,"h":10.38,"l":10.19,"c":10.2,"v":55866},{"d":"2007-05-17","o":10.21,"h":10.46,"l":9.84,"c":10.31,"v":49659},{"d":"2007-05-18","o":10.26,"h":10.63,"l":10.07,"c":10.39,"v":74218},{"d":"2007-05-21","o":10.41,"h":10.65,"l":10.15,"c":10.29,"v":53437},{"d":"2007-05-22","o":10.13,"h":10.51,"l":9.94,"c":10.23,"v":57485},{"d":"2007-05-23","o":10.11,"h":10.46,"l":10.04,"c":10.17,"v":21321},{"d":"2007-05-24","o":10.06,"h":10.48,"l":9.74,"c":10.08,"v":62613},{"d":"2007-05-25","o":10.02,"h":10.48,"l":10.02,"c":10.33,"v":67741},{"d":"2007-05-29","o":10.34,"h":10.71,"l":10.29,"c":10.39,"v":103636},{"d":"2007-05-30","o":10.37,"h":10.68,"l":10.3,"c":10.37,"v":35625},{"d":"2007-05-31","o":10.31,"h":10.46,"l":9.91,"c":10.39,"v":46690},{"d":"2007-06-01","o":10.35,"h":10.45,"l":10.19,"c":10.3,"v":22940},{"d":"2007-06-04","o":10.54,"h":10.54,"l":10.23,"c":10.32,"v":23210},{"d":"2007-06-05","o":10.45,"h":10.45,"l":10.19,"c":10.25,"v":18622},{"d":"2007-06-06","o":10.09,"h":10.26,"l":9.8,"c":9.99,"v":31846},{"d":"2007-06-07","o":9.86,"h":10.08,"l":9.47,"c":9.72,"v":73409},{"d":"2007-06-08","o":9.78,"h":9.82,"l":9.5,"c":9.78,"v":20781},{"d":"2007-06-11","o":9.99,"h":10,"l":9.64,"c":9.9,"v":28338},{"d":"2007-06-12","o":9.89,"h":9.93,"l":9.38,"c":9.9,"v":63423},{"d":"2007-06-13","o":10,"h":10,"l":9.59,"c":9.94,"v":94460},{"d":"2007-06-14","o":10,"h":10.39,"l":10,"c":10.19,"v":37784},{"d":"2007-06-15","o":10.21,"h":10.34,"l":10.02,"c":10.34,"v":48309},{"d":"2007-06-18","o":10.26,"h":10.26,"l":10.08,"c":10.17,"v":67471},{"d":"2007-06-19","o":10.19,"h":10.93,"l":10.04,"c":10.56,"v":118209},{"d":"2007-06-20","o":10.78,"h":10.83,"l":10.43,"c":10.49,"v":52627},{"d":"2007-06-21","o":10.37,"h":10.88,"l":10.23,"c":10.77,"v":52088},{"d":"2007-06-22","o":10.88,"h":11.38,"l":10.62,"c":11.38,"v":107144},{"d":"2007-06-25","o":11.49,"h":11.85,"l":10.88,"c":11.08,"v":202143},{"d":"2007-06-26","o":11.12,"h":11.17,"l":11,"c":11.15,"v":77187},{"d":"2007-06-27","o":11.26,"h":11.49,"l":11.12,"c":11.49,"v":75298},{"d":"2007-06-28","o":11.67,"h":12.22,"l":11.67,"c":12.09,"v":149516},{"d":"2007-06-29","o":12.23,"h":12.71,"l":11.49,"c":11.75,"v":207541},{"d":"2007-07-02","o":11.8,"h":11.97,"l":11.13,"c":11.85,"v":210510},{"d":"2007-07-03","o":11.85,"h":12.24,"l":11.43,"c":12.06,"v":52897},{"d":"2007-07-05","o":12.23,"h":12.23,"l":11.36,"c":11.9,"v":138991},{"d":"2007-07-06","o":11.96,"h":11.96,"l":11.38,"c":11.81,"v":130354},{"d":"2007-07-09","o":11.84,"h":11.99,"l":11.45,"c":11.85,"v":137101},{"d":"2007-07-10","o":11.85,"h":11.85,"l":11.59,"c":11.8,"v":32926},{"d":"2007-07-11","o":11.52,"h":12.22,"l":11.52,"c":12.18,"v":117400},{"d":"2007-07-12","o":12.23,"h":12.48,"l":12.12,"c":12.41,"v":120099},{"d":"2007-07-13","o":12.57,"h":12.58,"l":12.13,"c":12.17,"v":73409},{"d":"2007-07-16","o":12.19,"h":12.32,"l":11.86,"c":12.02,"v":88252},{"d":"2007-07-17","o":12.03,"h":12.31,"l":11.75,"c":11.87,"v":82855},{"d":"2007-07-18","o":12.01,"h":12.01,"l":11.05,"c":11.41,"v":115780},{"d":"2007-07-19","o":11.06,"h":12.39,"l":11.06,"c":12.31,"v":129005},{"d":"2007-07-20","o":12.36,"h":12.36,"l":11.72,"c":12.23,"v":63693},{"d":"2007-07-23","o":11.97,"h":12.69,"l":11.87,"c":12.69,"v":100937},{"d":"2007-07-24","o":12.68,"h":12.69,"l":10.66,"c":12.6,"v":83124},{"d":"2007-07-25","o":12.5,"h":12.74,"l":11.72,"c":12.09,"v":167868},{"d":"2007-07-26","o":12.17,"h":12.25,"l":11.4,"c":11.79,"v":82315},{"d":"2007-07-27","o":11.83,"h":11.83,"l":11.23,"c":11.61,"v":40753},{"d":"2007-07-30","o":11.63,"h":11.82,"l":11.25,"c":11.66,"v":49659},{"d":"2007-07-31","o":11.82,"h":12.53,"l":11.82,"c":12.46,"v":166789},{"d":"2007-08-01","o":12.44,"h":12.85,"l":12.12,"c":12.81,"v":195666},{"d":"2007-08-02","o":13.05,"h":13.87,"l":12.64,"c":12.98,"v":443420},{"d":"2007-08-03","o":13.11,"h":13.11,"l":11.86,"c":12.32,"v":117940},{"d":"2007-08-06","o":12.54,"h":12.55,"l":11.42,"c":12.26,"v":107144},{"d":"2007-08-07","o":12.21,"h":12.99,"l":11.73,"c":12.84,"v":89602},{"d":"2007-08-08","o":12.88,"h":13.15,"l":11.24,"c":11.82,"v":206732},{"d":"2007-08-09","o":11.52,"h":11.72,"l":11.12,"c":11.5,"v":130354},{"d":"2007-08-10","o":11.2,"h":11.93,"l":11.19,"c":11.82,"v":261788},{"d":"2007-08-13","o":12.15,"h":13.13,"l":11.83,"c":11.91,"v":199175},{"d":"2007-08-14","o":12.03,"h":12.35,"l":11.75,"c":12.05,"v":53167},{"d":"2007-08-15","o":12.04,"h":12.22,"l":11.72,"c":11.74,"v":51278},{"d":"2007-08-16","o":11.49,"h":11.85,"l":11.15,"c":11.35,"v":203223},{"d":"2007-08-17","o":11.66,"h":11.86,"l":10.75,"c":11.09,"v":151405},{"d":"2007-08-20","o":11.19,"h":11.29,"l":10.93,"c":11.03,"v":107684},{"d":"2007-08-21","o":10.93,"h":11.11,"l":10.75,"c":11.03,"v":292555},{"d":"2007-08-22","o":11.05,"h":11.57,"l":10.77,"c":10.84,"v":148976},{"d":"2007-08-23","o":10.87,"h":11.31,"l":10.84,"c":10.95,"v":96619},{"d":"2007-08-24","o":10.84,"h":11.49,"l":10.84,"c":11.34,"v":73678},{"d":"2007-08-27","o":11.55,"h":11.55,"l":10.86,"c":11.3,"v":211050},{"d":"2007-08-28","o":11.38,"h":11.38,"l":10.96,"c":11.25,"v":75028},{"d":"2007-08-29","o":11.3,"h":11.33,"l":10.79,"c":11.16,"v":65582},{"d":"2007-08-30","o":11.07,"h":11.58,"l":10.94,"c":11.26,"v":55866},{"d":"2007-08-31","o":11.45,"h":11.64,"l":11.32,"c":11.64,"v":103366},{"d":"2007-09-04","o":12.57,"h":12.89,"l":12.13,"c":12.26,"v":390253},{"d":"2007-09-05","o":12.41,"h":12.66,"l":12.05,"c":12.38,"v":288237},{"d":"2007-09-06","o":12.56,"h":12.85,"l":12.39,"c":12.44,"v":270424},{"d":"2007-09-07","o":12.44,"h":12.48,"l":12.15,"c":12.35,"v":104715},{"d":"2007-09-10","o":12.54,"h":12.54,"l":11.93,"c":11.97,"v":262598},{"d":"2007-09-11","o":12.02,"h":12.96,"l":12.02,"c":12.87,"v":286617},{"d":"2007-09-12","o":13.06,"h":13.34,"l":12.88,"c":13.16,"v":315225},{"d":"2007-09-13","o":13.41,"h":13.46,"l":13.15,"c":13.35,"v":121718},{"d":"2007-09-14","o":13.52,"h":13.82,"l":13.26,"c":13.79,"v":158422},{"d":"2007-09-17","o":13.71,"h":13.79,"l":13.53,"c":13.69,"v":120099},{"d":"2007-09-18","o":13.81,"h":13.88,"l":13.04,"c":13.88,"v":168138},{"d":"2007-09-19","o":13.98,"h":13.99,"l":13.56,"c":13.96,"v":134672},{"d":"2007-09-20","o":13.97,"h":14.91,"l":13.66,"c":14.7,"v":215098},{"d":"2007-09-21","o":14.7,"h":15.1,"l":14.65,"c":14.93,"v":165169},{"d":"2007-09-24","o":15.01,"h":15.34,"l":14.94,"c":15.27,"v":90141},{"d":"2007-09-25","o":15.3,"h":15.91,"l":15.19,"c":15.9,"v":170837},{"d":"2007-09-26","o":15.98,"h":16.1,"l":15.66,"c":15.86,"v":137911},{"d":"2007-09-27","o":15.93,"h":15.93,"l":15.62,"c":15.93,"v":52088},{"d":"2007-09-28","o":15.89,"h":16.25,"l":15.89,"c":16.14,"v":90681},{"d":"2007-10-01","o":16.11,"h":16.67,"l":15.93,"c":16.64,"v":131974},{"d":"2007-10-02","o":16.64,"h":16.81,"l":16.27,"c":16.76,"v":130624},{"d":"2007-10-03","o":16.76,"h":16.84,"l":15.88,"c":16.03,"v":151405},{"d":"2007-10-04","o":15.9,"h":16.26,"l":15.33,"c":15.93,"v":136022},{"d":"2007-10-05","o":16.01,"h":16.01,"l":15.71,"c":15.93,"v":139530},{"d":"2007-10-08","o":16.08,"h":16.38,"l":15.93,"c":16.12,"v":175695},{"d":"2007-10-09","o":16.19,"h":16.4,"l":15.9,"c":16.27,"v":185411},{"d":"2007-10-10","o":16.17,"h":16.39,"l":16.04,"c":16.3,"v":77997},{"d":"2007-10-11","o":16.41,"h":16.48,"l":15.7,"c":15.86,"v":87173},{"d":"2007-10-12","o":15.86,"h":16.28,"l":15.56,"c":15.99,"v":70710},{"d":"2007-10-15","o":16.1,"h":16.1,"l":15.62,"c":15.72,"v":38593},{"d":"2007-10-16","o":16.28,"h":16.28,"l":15.26,"c":15.36,"v":75568},{"d":"2007-10-17","o":15.47,"h":15.75,"l":14.77,"c":14.99,"v":137371},{"d":"2007-10-18","o":14.83,"h":14.91,"l":14.14,"c":14.72,"v":243706},{"d":"2007-10-19","o":14.65,"h":14.68,"l":14.17,"c":14.43,"v":72869},{"d":"2007-10-22","o":13.72,"h":14.23,"l":13.34,"c":14.19,"v":129275},{"d":"2007-10-23","o":14.28,"h":14.94,"l":14.27,"c":14.81,"v":78806},{"d":"2007-10-24","o":15.02,"h":15.12,"l":14.72,"c":15.12,"v":136831},{"d":"2007-10-25","o":15.2,"h":15.58,"l":15.06,"c":15.14,"v":39133},{"d":"2007-10-26","o":15.23,"h":16.26,"l":15.23,"c":16.14,"v":60184},{"d":"2007-10-29","o":16.3,"h":16.75,"l":16.3,"c":16.74,"v":121718},{"d":"2007-10-30","o":16.75,"h":16.75,"l":15.58,"c":15.71,"v":93920},{"d":"2007-10-31","o":15.94,"h":16.49,"l":15.57,"c":16.49,"v":59105},{"d":"2007-11-01","o":16.17,"h":16.67,"l":14.62,"c":14.81,"v":158962},{"d":"2007-11-02","o":15.93,"h":16.71,"l":15.28,"c":16.71,"v":258549},{"d":"2007-11-05","o":15.99,"h":17.04,"l":15.61,"c":16.96,"v":258549},{"d":"2007-11-06","o":17.04,"h":17.13,"l":15.93,"c":16.73,"v":152485},{"d":"2007-11-07","o":16.55,"h":17.13,"l":16.49,"c":16.76,"v":113082},{"d":"2007-11-08","o":17.09,"h":17.19,"l":16.22,"c":16.57,"v":111192},{"d":"2007-11-09","o":16.56,"h":16.67,"l":16.01,"c":16.22,"v":93110},{"d":"2007-11-12","o":15.95,"h":16.67,"l":15.85,"c":15.97,"v":95539},{"d":"2007-11-13","o":15.84,"h":16.84,"l":15.65,"c":16.84,"v":97698},{"d":"2007-11-14","o":17.04,"h":17.67,"l":16.94,"c":17.52,"v":192698},{"d":"2007-11-15","o":17.44,"h":17.68,"l":16.57,"c":16.58,"v":88252},{"d":"2007-11-16","o":16.66,"h":17.79,"l":16.3,"c":17.79,"v":252072},{"d":"2007-11-19","o":17.95,"h":18.53,"l":17.88,"c":18.26,"v":306589},{"d":"2007-11-20","o":18.53,"h":18.53,"l":17.53,"c":17.99,"v":121178},{"d":"2007-11-21","o":18.49,"h":18.49,"l":17.79,"c":17.87,"v":112812},{"d":"2007-11-23","o":18.24,"h":18.79,"l":18.24,"c":18.77,"v":112812},{"d":"2007-11-26","o":18.88,"h":19.32,"l":18.85,"c":19.32,"v":460153},{"d":"2007-11-27","o":19.36,"h":19.36,"l":18.53,"c":19.17,"v":218067},{"d":"2007-11-28","o":19.14,"h":19.56,"l":18.62,"c":19.4,"v":270154},{"d":"2007-11-29","o":19.53,"h":19.53,"l":19.16,"c":19.31,"v":220766},{"d":"2007-11-30","o":19.54,"h":19.64,"l":19.36,"c":19.52,"v":214558},{"d":"2007-12-03","o":19.64,"h":20.08,"l":19.61,"c":19.96,"v":235879},{"d":"2007-12-04","o":20.07,"h":20.07,"l":19.71,"c":19.91,"v":127655},{"d":"2007-12-05","o":20,"h":20.03,"l":19.82,"c":19.89,"v":124687},{"d":"2007-12-06","o":19.81,"h":20.06,"l":19.45,"c":19.85,"v":138181},{"d":"2007-12-07","o":20.01,"h":20.01,"l":19.42,"c":19.96,"v":103636},{"d":"2007-12-10","o":20.01,"h":20.03,"l":19.4,"c":19.59,"v":136022},{"d":"2007-12-11","o":19.67,"h":19.82,"l":18.09,"c":18.28,"v":172456},{"d":"2007-12-12","o":17.48,"h":18.23,"l":16.7,"c":17.18,"v":457184},{"d":"2007-12-13","o":16.87,"h":17.41,"l":16.47,"c":16.62,"v":252882},{"d":"2007-12-14","o":16.46,"h":17.04,"l":16.25,"c":16.7,"v":176774},{"d":"2007-12-17","o":16.38,"h":16.4,"l":14.5,"c":15.1,"v":533292},{"d":"2007-12-18","o":15.15,"h":15.65,"l":14.64,"c":15.27,"v":178394},{"d":"2007-12-19","o":15.2,"h":15.54,"l":14.28,"c":14.75,"v":405906},{"d":"2007-12-20","o":15.15,"h":15.82,"l":14.91,"c":15.8,"v":235069},{"d":"2007-12-21","o":16,"h":16.4,"l":15.06,"c":15.9,"v":379188},{"d":"2007-12-24","o":16.12,"h":17.27,"l":16.01,"c":17.26,"v":181362},{"d":"2007-12-26","o":17.41,"h":18.16,"l":17.31,"c":17.41,"v":153024},{"d":"2007-12-27","o":17.58,"h":17.63,"l":16.27,"c":16.3,"v":121718},{"d":"2007-12-28","o":16.3,"h":16.85,"l":15.47,"c":16.14,"v":181092},{"d":"2007-12-31","o":15.93,"h":16.08,"l":15.37,"c":15.75,"v":122797},{"d":"2008-01-02","o":15.65,"h":15.74,"l":15.03,"c":15.41,"v":176504},{"d":"2008-01-03","o":15.47,"h":15.88,"l":15.2,"c":15.51,"v":108494},{"d":"2008-01-04","o":15.08,"h":15.41,"l":14.82,"c":14.84,"v":120908},{"d":"2008-01-07","o":14.8,"h":14.8,"l":13.26,"c":13.61,"v":377029},{"d":"2008-01-08","o":13.6,"h":14.77,"l":12.97,"c":14.42,"v":180553},{"d":"2008-01-09","o":14.39,"h":14.62,"l":13.16,"c":14.08,"v":296063},{"d":"2008-01-10","o":13.78,"h":14.43,"l":13.78,"c":14.08,"v":129005},{"d":"2008-01-11","o":13.85,"h":14.96,"l":13.84,"c":13.84,"v":144928},{"d":"2008-01-14","o":13.75,"h":14.58,"l":13.75,"c":14.15,"v":93110},{"d":"2008-01-15","o":13.95,"h":14.37,"l":13.26,"c":13.65,"v":73948},{"d":"2008-01-16","o":13.41,"h":13.65,"l":12.79,"c":13.23,"v":211320},{"d":"2008-01-17","o":13.23,"h":13.52,"l":13.04,"c":13.25,"v":178124},{"d":"2008-01-18","o":13.44,"h":13.71,"l":12.71,"c":13.62,"v":149786},{"d":"2008-01-22","o":12.73,"h":12.78,"l":11.73,"c":11.91,"v":241277},{"d":"2008-01-23","o":11.58,"h":13.45,"l":11.39,"c":12.67,"v":253152},{"d":"2008-01-24","o":12.78,"h":13.62,"l":12.78,"c":13.26,"v":110923},{"d":"2008-01-25","o":13.55,"h":13.77,"l":12.85,"c":12.91,"v":87173},{"d":"2008-01-28","o":13.17,"h":13.18,"l":12.26,"c":12.87,"v":120638},{"d":"2008-01-29","o":12.88,"h":12.88,"l":12.53,"c":12.8,"v":29417},{"d":"2008-01-30","o":12.52,"h":12.95,"l":11.67,"c":11.76,"v":87982},{"d":"2008-01-31","o":11.57,"h":12.36,"l":11.39,"c":12.15,"v":161121},{"d":"2008-02-01","o":12.35,"h":12.6,"l":11.55,"c":12.31,"v":124417},{"d":"2008-02-04","o":12.36,"h":12.47,"l":11.99,"c":12.46,"v":105795},{"d":"2008-02-05","o":12.35,"h":12.52,"l":12.23,"c":12.29,"v":48849},{"d":"2008-02-06","o":12.29,"h":12.46,"l":11.68,"c":11.89,"v":246674},{"d":"2008-02-07","o":11.69,"h":12.16,"l":11.52,"c":11.59,"v":63153},{"d":"2008-02-08","o":11.55,"h":11.77,"l":11.02,"c":11.08,"v":145468},{"d":"2008-02-11","o":11.08,"h":11.19,"l":10.75,"c":10.75,"v":196476},{"d":"2008-02-12","o":10.94,"h":11.63,"l":10.94,"c":11.49,"v":209430},{"d":"2008-02-13","o":11.63,"h":12.08,"l":11.39,"c":12.08,"v":182172},{"d":"2008-02-14","o":10.39,"h":10.4,"l":7.97,"c":8.24,"v":2164743},{"d":"2008-02-15","o":8.44,"h":8.5,"l":8.01,"c":8.3,"v":376759},{"d":"2008-02-19","o":8.27,"h":8.27,"l":7.79,"c":7.86,"v":394571},{"d":"2008-02-20","o":7.8,"h":7.8,"l":7.41,"c":7.44,"v":363804},{"d":"2008-02-21","o":7.47,"h":7.56,"l":7.01,"c":7.08,"v":434514},{"d":"2008-02-22","o":7.08,"h":7.75,"l":7.08,"c":7.73,"v":211050},{"d":"2008-02-25","o":7.61,"h":7.63,"l":7.07,"c":7.13,"v":349231},{"d":"2008-02-26","o":7.13,"h":7.36,"l":7.11,"c":7.22,"v":331688},{"d":"2008-02-27","o":7.18,"h":7.37,"l":6.9,"c":7.37,"v":797239},{"d":"2008-02-28","o":7.31,"h":7.56,"l":7.21,"c":7.34,"v":293364},{"d":"2008-02-29","o":7.29,"h":7.37,"l":7.17,"c":7.32,"v":356248},{"d":"2008-03-03","o":7.28,"h":7.33,"l":7.11,"c":7.26,"v":192428},{"d":"2008-03-04","o":7.19,"h":7.37,"l":7.07,"c":7.24,"v":439912},{"d":"2008-03-05","o":7.23,"h":7.53,"l":7.21,"c":7.4,"v":195396},{"d":"2008-03-06","o":7.36,"h":7.42,"l":7.34,"c":7.37,"v":211050},{"d":"2008-03-07","o":7.3,"h":7.5,"l":7.09,"c":7.19,"v":140070},{"d":"2008-03-10","o":7.17,"h":7.17,"l":7.02,"c":7.08,"v":252072},{"d":"2008-03-11","o":7.16,"h":7.19,"l":6.69,"c":7.17,"v":195126},{"d":"2008-03-12","o":7.23,"h":7.25,"l":6.67,"c":7.17,"v":108224},{"d":"2008-03-13","o":7.12,"h":7.27,"l":6.9,"c":7.19,"v":126036},{"d":"2008-03-14","o":7.26,"h":7.63,"l":7.23,"c":7.5,"v":203763},{"d":"2008-03-17","o":7.22,"h":7.86,"l":7.05,"c":7.6,"v":116860},{"d":"2008-03-18","o":7.64,"h":7.83,"l":7.32,"c":7.69,"v":192158},{"d":"2008-03-19","o":7.67,"h":7.81,"l":7.28,"c":7.41,"v":153564},{"d":"2008-03-20","o":7.5,"h":7.63,"l":6.98,"c":7.08,"v":126306},{"d":"2008-03-24","o":7.06,"h":7.29,"l":6.88,"c":7.14,"v":102286},{"d":"2008-03-25","o":7.26,"h":7.6,"l":7.23,"c":7.55,"v":181632},{"d":"2008-03-26","o":7.58,"h":7.74,"l":7.32,"c":7.48,"v":141959},{"d":"2008-03-27","o":7.51,"h":7.51,"l":7.24,"c":7.44,"v":73678},{"d":"2008-03-28","o":7.27,"h":7.39,"l":7.13,"c":7.2,"v":81775},{"d":"2008-03-31","o":7.16,"h":7.34,"l":7.12,"c":7.16,"v":54517},{"d":"2008-04-01","o":7.53,"h":7.58,"l":7.32,"c":7.53,"v":186490},{"d":"2008-04-02","o":7.56,"h":7.61,"l":7.38,"c":7.56,"v":92031},{"d":"2008-04-03","o":7.54,"h":7.56,"l":7.33,"c":7.47,"v":57216},{"d":"2008-04-04","o":7.47,"h":7.76,"l":7.11,"c":7.58,"v":219956},{"d":"2008-04-07","o":7.64,"h":7.66,"l":7.19,"c":7.29,"v":170297},{"d":"2008-04-08","o":7.23,"h":7.41,"l":7.04,"c":7.38,"v":120908},{"d":"2008-04-09","o":7.42,"h":7.46,"l":7.23,"c":7.38,"v":93380},{"d":"2008-04-10","o":7.4,"h":7.42,"l":7.07,"c":7.15,"v":144388},{"d":"2008-04-11","o":7.1,"h":7.14,"l":6.83,"c":6.93,"v":85823},{"d":"2008-04-14","o":6.95,"h":6.95,"l":6.68,"c":6.8,"v":118209},{"d":"2008-04-15","o":6.7,"h":6.85,"l":6.69,"c":6.78,"v":69900},{"d":"2008-04-16","o":6.82,"h":7.09,"l":6.8,"c":6.97,"v":92570},{"d":"2008-04-17","o":6.7,"h":6.99,"l":6.67,"c":6.88,"v":165979},{"d":"2008-04-18","o":7.04,"h":7.04,"l":6.82,"c":6.9,"v":84204},{"d":"2008-04-21","o":6.81,"h":6.92,"l":6.78,"c":6.84,"v":80426},{"d":"2008-04-22","o":6.78,"h":6.81,"l":6.6,"c":6.7,"v":94999},{"d":"2008-04-23","o":6.73,"h":6.85,"l":6.23,"c":6.28,"v":215098},{"d":"2008-04-24","o":6.24,"h":6.33,"l":6.19,"c":6.26,"v":67201},{"d":"2008-04-25","o":6.28,"h":6.48,"l":6.26,"c":6.43,"v":122797},{"d":"2008-04-28","o":6.47,"h":6.69,"l":6.39,"c":6.65,"v":111732},{"d":"2008-04-29","o":6.67,"h":6.7,"l":6.41,"c":6.5,"v":45880},{"d":"2008-04-30","o":6.62,"h":6.62,"l":6.49,"c":6.6,"v":48039},{"d":"2008-05-01","o":6.14,"h":6.42,"l":6.11,"c":6.39,"v":473917},{"d":"2008-05-02","o":6.44,"h":6.58,"l":6.26,"c":6.27,"v":120908},{"d":"2008-05-05","o":6.28,"h":6.43,"l":6.28,"c":6.31,"v":107144},{"d":"2008-05-06","o":6.28,"h":6.32,"l":6.12,"c":6.3,"v":152215},{"d":"2008-05-07","o":6.34,"h":6.34,"l":6.04,"c":6.1,"v":133053},{"d":"2008-05-08","o":6.07,"h":6.17,"l":6.02,"c":6.14,"v":131704},{"d":"2008-05-09","o":6.01,"h":6.06,"l":5.89,"c":6.06,"v":97158},{"d":"2008-05-12","o":6.08,"h":6.32,"l":6.02,"c":6.2,"v":168678},{"d":"2008-05-13","o":6.18,"h":6.27,"l":6.06,"c":6.24,"v":77457},{"d":"2008-05-14","o":6.15,"h":6.26,"l":6.12,"c":6.17,"v":65852},{"d":"2008-05-15","o":6.15,"h":6.3,"l":6.15,"c":6.28,"v":64502},{"d":"2008-05-16","o":6.3,"h":6.34,"l":6.22,"c":6.31,"v":92031},{"d":"2008-05-19","o":6.31,"h":6.39,"l":6.3,"c":6.31,"v":106874},{"d":"2008-05-20","o":6.3,"h":6.39,"l":6.14,"c":6.24,"v":154374},{"d":"2008-05-21","o":6.28,"h":6.48,"l":6.27,"c":6.35,"v":140340},{"d":"2008-05-22","o":6.49,"h":6.49,"l":6.32,"c":6.39,"v":76107},{"d":"2008-05-23","o":6.32,"h":6.45,"l":6.32,"c":6.43,"v":91761},{"d":"2008-05-27","o":6.16,"h":6.39,"l":6.14,"c":6.28,"v":147357},{"d":"2008-05-28","o":6.22,"h":6.54,"l":6.12,"c":6.5,"v":125496},{"d":"2008-05-29","o":6.45,"h":6.45,"l":6.3,"c":6.33,"v":92031},{"d":"2008-05-30","o":6.43,"h":6.47,"l":6.37,"c":6.46,"v":53977},{"d":"2008-06-02","o":6.54,"h":6.61,"l":6.45,"c":6.57,"v":73139},{"d":"2008-06-03","o":6.48,"h":6.62,"l":6.41,"c":6.51,"v":59105},{"d":"2008-06-04","o":6.42,"h":6.63,"l":6.42,"c":6.53,"v":23480},{"d":"2008-06-05","o":6.6,"h":6.63,"l":6.53,"c":6.57,"v":56136},{"d":"2008-06-06","o":6.49,"h":6.49,"l":6.29,"c":6.41,"v":79346},{"d":"2008-06-09","o":6.43,"h":6.45,"l":6.11,"c":6.11,"v":88522},{"d":"2008-06-10","o":5.88,"h":6.11,"l":5.59,"c":5.9,"v":99317},{"d":"2008-06-11","o":5.94,"h":6.11,"l":5.88,"c":5.97,"v":23210},{"d":"2008-06-12","o":5.99,"h":6,"l":5.78,"c":5.88,"v":88522},{"d":"2008-06-13","o":5.82,"h":6.04,"l":5.82,"c":6,"v":31846},{"d":"2008-06-16","o":5.97,"h":6.04,"l":5.78,"c":6.02,"v":58565},{"d":"2008-06-17","o":6,"h":6.05,"l":5.81,"c":5.95,"v":52088},{"d":"2008-06-18","o":5.99,"h":5.99,"l":5.71,"c":5.87,"v":76917},{"d":"2008-06-19","o":5.89,"h":6.02,"l":5.85,"c":5.97,"v":29148},{"d":"2008-06-20","o":5.85,"h":6.01,"l":5.75,"c":5.93,"v":47770},{"d":"2008-06-23","o":5.86,"h":5.95,"l":5.81,"c":5.81,"v":43721},{"d":"2008-06-24","o":5.8,"h":5.95,"l":5.76,"c":5.77,"v":36704},{"d":"2008-06-25","o":5.85,"h":5.88,"l":5.71,"c":5.75,"v":42912},{"d":"2008-06-26","o":5.85,"h":5.85,"l":5.7,"c":5.72,"v":35895},{"d":"2008-06-27","o":5.66,"h":5.67,"l":5.58,"c":5.59,"v":38593},{"d":"2008-06-30","o":5.58,"h":5.58,"l":5.04,"c":5.15,"v":597794},{"d":"2008-07-01","o":5.15,"h":5.4,"l":5.15,"c":5.24,"v":126306},{"d":"2008-07-02","o":5.11,"h":5.19,"l":5,"c":5.03,"v":144928},{"d":"2008-07-03","o":5,"h":5,"l":4.73,"c":4.82,"v":65582},{"d":"2008-07-07","o":4.76,"h":4.82,"l":4.56,"c":4.73,"v":121178},{"d":"2008-07-08","o":4.7,"h":4.9,"l":4.61,"c":4.85,"v":83934},{"d":"2008-07-09","o":4.89,"h":5.11,"l":4.8,"c":5.11,"v":95809},{"d":"2008-07-10","o":5.07,"h":5.21,"l":4.75,"c":5.15,"v":47230},{"d":"2008-07-11","o":5.14,"h":5.14,"l":4.85,"c":5,"v":81775},{"d":"2008-07-14","o":5.09,"h":5.22,"l":4.7,"c":4.8,"v":104985},{"d":"2008-07-15","o":4.82,"h":4.89,"l":4.64,"c":4.71,"v":58835},{"d":"2008-07-16","o":4.69,"h":5.13,"l":4.69,"c":5.01,"v":99317},{"d":"2008-07-17","o":5.18,"h":5.19,"l":4.81,"c":5.18,"v":50199},{"d":"2008-07-18","o":5.19,"h":5.32,"l":4.87,"c":5.32,"v":49119},{"d":"2008-07-21","o":5.25,"h":5.26,"l":5.07,"c":5.25,"v":21861},{"d":"2008-07-22","o":5.1,"h":5.32,"l":5.1,"c":5.28,"v":57755},{"d":"2008-07-23","o":5.35,"h":5.46,"l":5.31,"c":5.46,"v":39943},{"d":"2008-07-24","o":5.46,"h":5.46,"l":5.24,"c":5.27,"v":19432},{"d":"2008-07-25","o":5.39,"h":5.55,"l":5.39,"c":5.52,"v":51278},{"d":"2008-07-28","o":5.6,"h":5.65,"l":5.54,"c":5.59,"v":48309},{"d":"2008-07-29","o":5.51,"h":5.63,"l":5.5,"c":5.62,"v":20781},{"d":"2008-07-30","o":5.57,"h":5.73,"l":5.19,"c":5.7,"v":42642},{"d":"2008-07-31","o":5.56,"h":5.72,"l":5.41,"c":5.41,"v":65042},{"d":"2008-08-01","o":6.95,"h":7.78,"l":6.76,"c":7.51,"v":813972},{"d":"2008-08-04","o":7.53,"h":8.44,"l":7.4,"c":8.34,"v":278251},{"d":"2008-08-05","o":8.43,"h":9.49,"l":8.36,"c":9.01,"v":531133},{"d":"2008-08-06","o":8.57,"h":9.41,"l":8.57,"c":8.88,"v":524655},{"d":"2008-08-07","o":8.82,"h":9.14,"l":8.69,"c":8.87,"v":140070},{"d":"2008-08-08","o":8.75,"h":9.23,"l":8.52,"c":9.16,"v":175155},{"d":"2008-08-11","o":9.26,"h":9.26,"l":9,"c":9.02,"v":145468},{"d":"2008-08-12","o":9.11,"h":9.71,"l":8.85,"c":9.54,"v":161121},{"d":"2008-08-13","o":9.67,"h":9.67,"l":8.93,"c":9.17,"v":136831},{"d":"2008-08-14","o":9.06,"h":9.43,"l":8.86,"c":9.12,"v":98508},{"d":"2008-08-15","o":9.2,"h":9.34,"l":8.71,"c":9.13,"v":50199},{"d":"2008-08-18","o":9.1,"h":9.2,"l":8.71,"c":8.8,"v":53977},{"d":"2008-08-19","o":8.8,"h":8.93,"l":8.17,"c":8.73,"v":136292},{"d":"2008-08-20","o":8.38,"h":9.23,"l":8.38,"c":9.12,"v":73409},{"d":"2008-08-21","o":9.13,"h":9.13,"l":8.57,"c":8.84,"v":130894},{"d":"2008-08-22","o":8.87,"h":9.08,"l":8.78,"c":8.93,"v":59914},{"d":"2008-08-25","o":8.87,"h":8.98,"l":8.35,"c":8.52,"v":64233},{"d":"2008-08-26","o":8.58,"h":8.86,"l":8.47,"c":8.71,"v":54247},{"d":"2008-08-27","o":8.66,"h":8.89,"l":8.53,"c":8.74,"v":53977},{"d":"2008-08-28","o":8.75,"h":9.16,"l":8.64,"c":8.79,"v":108494},{"d":"2008-08-29","o":8.7,"h":9.08,"l":8.6,"c":9,"v":60184},{"d":"2008-09-02","o":9.15,"h":9.26,"l":8.72,"c":9.18,"v":202143},{"d":"2008-09-03","o":9.09,"h":9.45,"l":9.03,"c":9.41,"v":188649},{"d":"2008-09-04","o":9.43,"h":9.58,"l":9.35,"c":9.45,"v":104175},{"d":"2008-09-05","o":9.36,"h":9.4,"l":8.8,"c":9.31,"v":94729},{"d":"2008-09-08","o":9.37,"h":9.47,"l":9.01,"c":9.45,"v":113621},{"d":"2008-09-09","o":9.37,"h":9.58,"l":9.02,"c":9.35,"v":60724},{"d":"2008-09-10","o":9.45,"h":9.45,"l":9.17,"c":9.32,"v":26719},{"d":"2008-09-11","o":9.19,"h":9.3,"l":9.1,"c":9.3,"v":32926},{"d":"2008-09-12","o":9.33,"h":9.33,"l":9.01,"c":9.04,"v":27258},{"d":"2008-09-15","o":8.89,"h":9.22,"l":8.82,"c":8.94,"v":29957},{"d":"2008-09-16","o":8.77,"h":8.77,"l":7.52,"c":7.82,"v":158422},{"d":"2008-09-17","o":7.23,"h":8.07,"l":7.15,"c":7.24,"v":116590},{"d":"2008-09-18","o":7.07,"h":7.79,"l":7.07,"c":7.55,"v":153294},{"d":"2008-09-19","o":8.26,"h":9.09,"l":8.18,"c":8.69,"v":161661},{"d":"2008-09-22","o":8.16,"h":8.97,"l":8.16,"c":8.84,"v":103636},{"d":"2008-09-23","o":8.76,"h":9.17,"l":8.5,"c":9.02,"v":81775},{"d":"2008-09-24","o":8.91,"h":9.16,"l":8.63,"c":9.07,"v":97428},{"d":"2008-09-25","o":8.87,"h":9.17,"l":8.71,"c":8.79,"v":127655},{"d":"2008-09-26","o":8.71,"h":8.9,"l":8.23,"c":8.62,"v":76107},{"d":"2008-09-29","o":8.04,"h":8.67,"l":7.87,"c":8.39,"v":82585},{"d":"2008-09-30","o":8.31,"h":8.5,"l":8.19,"c":8.46,"v":85283},{"d":"2008-10-01","o":8.52,"h":8.52,"l":8.02,"c":8.23,"v":98238},{"d":"2008-10-02","o":8.1,"h":8.1,"l":6.7,"c":6.99,"v":132243},{"d":"2008-10-03","o":7.1,"h":7.21,"l":5.59,"c":6.33,"v":86363},{"d":"2008-10-06","o":6.03,"h":6.03,"l":4.3,"c":5.12,"v":183521},{"d":"2008-10-07","o":5.39,"h":5.39,"l":4.52,"c":4.6,"v":123607},{"d":"2008-10-08","o":4.43,"h":5.37,"l":4.06,"c":5.23,"v":254501},{"d":"2008-10-09","o":5.3,"h":5.42,"l":4.45,"c":4.93,"v":90681},{"d":"2008-10-10","o":4.52,"h":5,"l":3.89,"c":4.28,"v":190808},{"d":"2008-10-13","o":4.36,"h":5.48,"l":4.36,"c":4.57,"v":101207},{"d":"2008-10-14","o":4.79,"h":4.99,"l":4.61,"c":4.85,"v":44261},{"d":"2008-10-15","o":4.81,"h":4.93,"l":4.21,"c":4.34,"v":92031},{"d":"2008-10-16","o":4.45,"h":4.65,"l":3.89,"c":4.59,"v":104175},{"d":"2008-10-17","o":4.6,"h":4.68,"l":4.26,"c":4.54,"v":59914},{"d":"2008-10-20","o":4.66,"h":4.72,"l":4.28,"c":4.34,"v":41292},{"d":"2008-10-21","o":4.77,"h":4.95,"l":4.45,"c":4.82,"v":76377},{"d":"2008-10-22","o":4.82,"h":4.84,"l":4.48,"c":4.54,"v":45880},{"d":"2008-10-23","o":4.54,"h":4.79,"l":4.45,"c":4.68,"v":55326},{"d":"2008-10-24","o":4.45,"h":4.8,"l":4.33,"c":4.71,"v":38863},{"d":"2008-10-27","o":4.62,"h":4.78,"l":4.32,"c":4.54,"v":115780},{"d":"2008-10-28","o":4.75,"h":4.75,"l":4.41,"c":4.49,"v":116320},{"d":"2008-10-29","o":4.5,"h":4.98,"l":4.41,"c":4.88,"v":164899},{"d":"2008-10-30","o":3.89,"h":4.81,"l":3.33,"c":4.74,"v":246405},{"d":"2008-10-31","o":4.61,"h":4.94,"l":4.45,"c":4.63,"v":106065},{"d":"2008-11-03","o":4.65,"h":4.65,"l":4.31,"c":4.43,"v":71250},{"d":"2008-11-04","o":4.28,"h":4.38,"l":3.83,"c":4.16,"v":248294},{"d":"2008-11-05","o":4.08,"h":4.13,"l":3.81,"c":3.86,"v":121718},{"d":"2008-11-06","o":3.81,"h":3.81,"l":3.43,"c":3.6,"v":160851},{"d":"2008-11-07","o":3.56,"h":3.59,"l":3.36,"c":3.45,"v":100937},{"d":"2008-11-10","o":3.41,"h":3.51,"l":3.25,"c":3.36,"v":89332},{"d":"2008-11-11","o":3.33,"h":3.46,"l":3.29,"c":3.33,"v":93650},{"d":"2008-11-12","o":3.25,"h":3.36,"l":3.25,"c":3.3,"v":190269},{"d":"2008-11-13","o":3.27,"h":3.46,"l":3.15,"c":3.44,"v":115241},{"d":"2008-11-14","o":3.45,"h":3.45,"l":3.18,"c":3.24,"v":41292},{"d":"2008-11-17","o":3.24,"h":3.41,"l":3.13,"c":3.24,"v":159502},{"d":"2008-11-18","o":3.18,"h":3.28,"l":3.06,"c":3.19,"v":317384},{"d":"2008-11-19","o":3.19,"h":3.26,"l":3.16,"c":3.19,"v":126576},{"d":"2008-11-20","o":3.08,"h":3.08,"l":2.93,"c":2.93,"v":140610},{"d":"2008-11-21","o":2.92,"h":2.97,"l":2.63,"c":2.97,"v":149516},{"d":"2008-11-24","o":2.95,"h":2.99,"l":2.85,"c":2.96,"v":109843},{"d":"2008-11-25","o":2.88,"h":2.92,"l":2.7,"c":2.85,"v":172186},{"d":"2008-11-26","o":3.02,"h":3.08,"l":2.69,"c":3.03,"v":167598},{"d":"2008-11-28","o":2.82,"h":3.15,"l":2.8,"c":3,"v":34275},{"d":"2008-12-01","o":2.9,"h":3.06,"l":2.69,"c":2.71,"v":370551},{"d":"2008-12-02","o":2.74,"h":2.93,"l":2.72,"c":2.88,"v":249643},{"d":"2008-12-03","o":2.79,"h":3.02,"l":2.78,"c":2.93,"v":200794},{"d":"2008-12-04","o":3.03,"h":3.1,"l":2.87,"c":2.96,"v":66931},{"d":"2008-12-05","o":2.93,"h":3.02,"l":2.78,"c":2.91,"v":28608},{"d":"2008-12-08","o":3.07,"h":3.11,"l":2.94,"c":3.08,"v":93380},{"d":"2008-12-09","o":3.05,"h":3.05,"l":2.9,"c":2.92,"v":112002},{"d":"2008-12-10","o":2.96,"h":3.11,"l":2.82,"c":3,"v":73409},{"d":"2008-12-11","o":2.96,"h":3.1,"l":2.96,"c":3,"v":99317},{"d":"2008-12-12","o":2.93,"h":3.15,"l":2.83,"c":2.99,"v":95539},{"d":"2008-12-15","o":2.97,"h":3.09,"l":2.96,"c":2.96,"v":79886},{"d":"2008-12-16","o":2.78,"h":3.11,"l":2.78,"c":3,"v":109303},{"d":"2008-12-17","o":2.96,"h":3.07,"l":2.81,"c":3,"v":70980},{"d":"2008-12-18","o":2.99,"h":3.04,"l":2.9,"c":2.95,"v":55326},{"d":"2008-12-19","o":2.94,"h":3.05,"l":2.88,"c":2.88,"v":24829},{"d":"2008-12-22","o":2.9,"h":2.98,"l":2.9,"c":2.96,"v":19432},{"d":"2008-12-23","o":2.96,"h":2.96,"l":2.79,"c":2.82,"v":23480},{"d":"2008-12-24","o":2.82,"h":2.91,"l":2.78,"c":2.8,"v":41562},{"d":"2008-12-26","o":2.8,"h":2.89,"l":2.78,"c":2.78,"v":13224},{"d":"2008-12-29","o":2.78,"h":3.03,"l":2.69,"c":2.97,"v":45880},{"d":"2008-12-30","o":2.96,"h":3.05,"l":2.76,"c":3.05,"v":111732},{"d":"2008-12-31","o":3.03,"h":3.3,"l":2.88,"c":3.3,"v":49119},{"d":"2009-01-02","o":3.29,"h":3.39,"l":2.99,"c":3.31,"v":68551},{"d":"2009-01-05","o":3.32,"h":3.32,"l":2.99,"c":3.11,"v":60184},{"d":"2009-01-06","o":3.3,"h":3.3,"l":3.01,"c":3.13,"v":93380},{"d":"2009-01-07","o":3.2,"h":3.2,"l":2.96,"c":3.04,"v":109843},{"d":"2009-01-08","o":2.97,"h":3.14,"l":2.84,"c":2.95,"v":156803},{"d":"2009-01-09","o":2.96,"h":2.96,"l":2.72,"c":2.86,"v":234530},{"d":"2009-01-12","o":2.86,"h":2.9,"l":2.75,"c":2.79,"v":131974},{"d":"2009-01-13","o":2.78,"h":2.89,"l":2.71,"c":2.77,"v":49389},{"d":"2009-01-14","o":2.76,"h":2.8,"l":2.59,"c":2.68,"v":75028},{"d":"2009-01-15","o":2.68,"h":2.68,"l":2.63,"c":2.66,"v":3239},{"d":"2009-01-16","o":2.6,"h":2.66,"l":2.6,"c":2.61,"v":41832},{"d":"2009-01-20","o":2.63,"h":2.68,"l":2.52,"c":2.54,"v":75568},{"d":"2009-01-21","o":2.51,"h":2.89,"l":2.51,"c":2.63,"v":142499},{"d":"2009-01-22","o":2.65,"h":2.71,"l":2.56,"c":2.58,"v":92840},{"d":"2009-01-23","o":2.56,"h":2.64,"l":2.56,"c":2.59,"v":26719},{"d":"2009-01-26","o":2.59,"h":2.72,"l":2.56,"c":2.63,"v":45610},{"d":"2009-01-27","o":2.68,"h":2.68,"l":2.57,"c":2.66,"v":81775},{"d":"2009-01-28","o":2.63,"h":2.76,"l":2.63,"c":2.66,"v":95269},{"d":"2009-01-29","o":2.65,"h":2.71,"l":2.59,"c":2.66,"v":43451},{"d":"2009-01-30","o":2.69,"h":2.89,"l":2.57,"c":2.8,"v":805335},{"d":"2009-02-02","o":2.76,"h":2.89,"l":2.65,"c":2.74,"v":190538},{"d":"2009-02-03","o":2.81,"h":2.81,"l":2.63,"c":2.63,"v":57216},{"d":"2009-02-04","o":2.69,"h":2.78,"l":2.69,"c":2.71,"v":27528},{"d":"2009-02-05","o":2.64,"h":2.8,"l":2.64,"c":2.79,"v":45341},{"d":"2009-02-06","o":2.82,"h":2.83,"l":2.68,"c":2.72,"v":94190},{"d":"2009-02-09","o":2.82,"h":2.83,"l":2.66,"c":2.72,"v":44531},{"d":"2009-02-10","o":2.66,"h":2.74,"l":2.59,"c":2.63,"v":47500},{"d":"2009-02-11","o":2.64,"h":2.7,"l":2.59,"c":2.66,"v":63423},{"d":"2009-02-12","o":2.92,"h":3.42,"l":2.92,"c":3.33,"v":386475},{"d":"2009-02-13","o":3.35,"h":3.68,"l":3.35,"c":3.49,"v":179743},{"d":"2009-02-17","o":3.53,"h":3.62,"l":3.19,"c":3.44,"v":51008},{"d":"2009-02-18","o":3.37,"h":3.41,"l":3.21,"c":3.3,"v":89602},{"d":"2009-02-19","o":3.34,"h":3.46,"l":3.33,"c":3.33,"v":23480},{"d":"2009-02-20","o":3.36,"h":3.63,"l":3.06,"c":3.11,"v":52627},{"d":"2009-02-23","o":3.22,"h":3.32,"l":3.15,"c":3.23,"v":129814},{"d":"2009-02-24","o":3.23,"h":3.25,"l":3.15,"c":3.24,"v":52088},{"d":"2009-02-25","o":3.18,"h":3.24,"l":2.95,"c":3.02,"v":52897},{"d":"2009-02-26","o":3.02,"h":3.08,"l":2.96,"c":3,"v":44801},{"d":"2009-02-27","o":2.86,"h":3.03,"l":2.85,"c":3.02,"v":63963},{"d":"2009-03-02","o":3.02,"h":3.11,"l":2.92,"c":2.93,"v":21591},{"d":"2009-03-03","o":2.91,"h":2.91,"l":2.78,"c":2.83,"v":52358},{"d":"2009-03-04","o":2.85,"h":2.88,"l":2.84,"c":2.86,"v":26179},{"d":"2009-03-05","o":2.85,"h":2.85,"l":2.68,"c":2.74,"v":56136},{"d":"2009-03-06","o":2.74,"h":2.74,"l":2.67,"c":2.7,"v":18892},{"d":"2009-03-09","o":2.64,"h":2.68,"l":2.51,"c":2.53,"v":23480},{"d":"2009-03-10","o":2.56,"h":2.61,"l":2.51,"c":2.58,"v":65312},{"d":"2009-03-11","o":2.59,"h":2.66,"l":2.51,"c":2.55,"v":28608},{"d":"2009-03-12","o":2.5,"h":2.66,"l":2.33,"c":2.63,"v":82315},{"d":"2009-03-13","o":2.72,"h":2.77,"l":2.67,"c":2.77,"v":11335},{"d":"2009-03-16","o":2.72,"h":2.88,"l":2.72,"c":2.8,"v":34815},{"d":"2009-03-17","o":2.86,"h":3.1,"l":2.86,"c":3.1,"v":37244},{"d":"2009-03-18","o":3.13,"h":3.24,"l":3.06,"c":3.19,"v":39403},{"d":"2009-03-19","o":3.33,"h":3.39,"l":2.88,"c":3.39,"v":77997},{"d":"2009-03-20","o":3.46,"h":3.56,"l":3.23,"c":3.56,"v":83394},{"d":"2009-03-23","o":3.56,"h":3.89,"l":3.52,"c":3.77,"v":52088},{"d":"2009-03-24","o":3.81,"h":4.12,"l":3.8,"c":4.04,"v":94729},{"d":"2009-03-25","o":3.96,"h":4.33,"l":3.96,"c":4.15,"v":95539},{"d":"2009-03-26","o":4.08,"h":4.18,"l":4.05,"c":4.17,"v":38054},{"d":"2009-03-27","o":4.06,"h":4.15,"l":3.96,"c":4.09,"v":21051},{"d":"2009-03-30","o":3.98,"h":3.98,"l":3.75,"c":3.86,"v":79886},{"d":"2009-03-31","o":3.98,"h":4.15,"l":3.75,"c":4.08,"v":54517},{"d":"2009-04-01","o":3.91,"h":4.13,"l":3.88,"c":4.13,"v":38593},{"d":"2009-04-02","o":3.99,"h":4.12,"l":3.99,"c":4.09,"v":12145},{"d":"2009-04-03","o":4.02,"h":4.02,"l":3.73,"c":3.98,"v":39403},{"d":"2009-04-06","o":3.96,"h":3.96,"l":3.83,"c":3.83,"v":12145},{"d":"2009-04-07","o":3.84,"h":3.92,"l":3.83,"c":3.9,"v":46690},{"d":"2009-04-08","o":3.99,"h":3.99,"l":3.85,"c":3.9,"v":12415},{"d":"2009-04-09","o":3.96,"h":4.17,"l":3.94,"c":4.06,"v":82315},{"d":"2009-04-13","o":3.82,"h":4.03,"l":3.82,"c":3.97,"v":34545},{"d":"2009-04-14","o":4.02,"h":4.04,"l":3.86,"c":3.92,"v":17542},{"d":"2009-04-15","o":3.82,"h":4.15,"l":3.77,"c":4.11,"v":85823},{"d":"2009-04-16","o":4.17,"h":4.31,"l":4.09,"c":4.25,"v":70440},{"d":"2009-04-17","o":4.26,"h":4.29,"l":4.14,"c":4.25,"v":25639},{"d":"2009-04-20","o":4.25,"h":4.25,"l":4.09,"c":4.21,"v":21591},{"d":"2009-04-21","o":4.24,"h":4.24,"l":4.14,"c":4.18,"v":23750},{"d":"2009-04-22","o":4.19,"h":4.26,"l":4.17,"c":4.24,"v":63423},{"d":"2009-04-23","o":4.22,"h":4.24,"l":4.21,"c":4.22,"v":39943},{"d":"2009-04-24","o":4.24,"h":4.24,"l":3.95,"c":3.95,"v":52088},{"d":"2009-04-27","o":3.8,"h":4.01,"l":3.71,"c":3.94,"v":60994},{"d":"2009-04-28","o":3.93,"h":3.99,"l":3.86,"c":3.94,"v":20241},{"d":"2009-04-29","o":3.91,"h":4.21,"l":3.91,"c":4.08,"v":80156},{"d":"2009-04-30","o":4.15,"h":4.18,"l":3.9,"c":4.05,"v":39403},{"d":"2009-05-01","o":3.99,"h":4.11,"l":3.99,"c":4.04,"v":21051},{"d":"2009-05-04","o":3.76,"h":3.87,"l":2.88,"c":2.92,"v":395381},{"d":"2009-05-05","o":3.49,"h":3.64,"l":3.22,"c":3.48,"v":214558},{"d":"2009-05-06","o":3.52,"h":3.53,"l":3.45,"c":3.45,"v":100667},{"d":"2009-05-07","o":3.49,"h":3.49,"l":3.04,"c":3.13,"v":122258},{"d":"2009-05-08","o":3.24,"h":3.41,"l":3.19,"c":3.37,"v":117400},{"d":"2009-05-11","o":3.49,"h":3.49,"l":3.29,"c":3.41,"v":80695},{"d":"2009-05-12","o":3.51,"h":3.51,"l":3.39,"c":3.42,"v":39943},{"d":"2009-05-13","o":3.39,"h":3.39,"l":3.11,"c":3.2,"v":42102},{"d":"2009-05-14","o":3.07,"h":3.13,"l":2.82,"c":2.93,"v":289586},{"d":"2009-05-15","o":3.03,"h":3.06,"l":2.66,"c":2.96,"v":446389},{"d":"2009-05-18","o":2.91,"h":3.53,"l":2.91,"c":3.17,"v":229402},{"d":"2009-05-19","o":3.06,"h":3.13,"l":3.05,"c":3.13,"v":19162},{"d":"2009-05-20","o":3.19,"h":3.3,"l":3.09,"c":3.19,"v":44531},{"d":"2009-05-21","o":3.21,"h":3.31,"l":3.15,"c":3.18,"v":33736},{"d":"2009-05-22","o":3.18,"h":3.35,"l":3.11,"c":3.26,"v":55326},{"d":"2009-05-26","o":3.26,"h":3.41,"l":3.26,"c":3.31,"v":47230},{"d":"2009-05-27","o":3.37,"h":3.47,"l":3.28,"c":3.38,"v":79616},{"d":"2009-05-28","o":3.46,"h":3.48,"l":3.32,"c":3.43,"v":53977},{"d":"2009-05-29","o":3.43,"h":3.61,"l":3.37,"c":3.52,"v":144118},{"d":"2009-06-01","o":3.49,"h":3.63,"l":3.42,"c":3.54,"v":110653},{"d":"2009-06-02","o":3.47,"h":3.64,"l":3.43,"c":3.62,"v":69900},{"d":"2009-06-03","o":3.53,"h":3.65,"l":3.41,"c":3.65,"v":87173},{"d":"2009-06-04","o":3.58,"h":3.94,"l":3.46,"c":3.94,"v":191348},{"d":"2009-06-05","o":3.89,"h":4.06,"l":3.85,"c":3.96,"v":101477},{"d":"2009-06-08","o":3.85,"h":4.01,"l":3.71,"c":3.98,"v":116320},{"d":"2009-06-09","o":3.98,"h":3.98,"l":3.75,"c":3.93,"v":142229},{"d":"2009-06-10","o":3.87,"h":3.92,"l":3.71,"c":3.85,"v":52358},{"d":"2009-06-11","o":3.7,"h":3.88,"l":3.7,"c":3.87,"v":140880},{"d":"2009-06-12","o":3.81,"h":3.82,"l":3.67,"c":3.71,"v":53167},{"d":"2009-06-15","o":3.71,"h":3.72,"l":3.49,"c":3.5,"v":61534},{"d":"2009-06-16","o":3.51,"h":3.53,"l":3.34,"c":3.46,"v":126306},{"d":"2009-06-17","o":3.38,"h":3.71,"l":3.34,"c":3.71,"v":110653},{"d":"2009-06-18","o":3.65,"h":3.95,"l":3.56,"c":3.85,"v":272853},{"d":"2009-06-19","o":3.81,"h":3.9,"l":3.76,"c":3.9,"v":103906},{"d":"2009-06-22","o":3.79,"h":4.07,"l":3.69,"c":3.93,"v":184061},{"d":"2009-06-23","o":3.92,"h":4.03,"l":3.73,"c":3.83,"v":174885},{"d":"2009-06-24","o":3.87,"h":3.92,"l":3.56,"c":3.61,"v":119289},{"d":"2009-06-25","o":3.66,"h":3.83,"l":3.66,"c":3.74,"v":107684},{"d":"2009-06-26","o":3.79,"h":3.96,"l":3.61,"c":3.96,"v":4219914},{"d":"2009-06-29","o":3.91,"h":3.95,"l":3.78,"c":3.91,"v":212129},{"d":"2009-06-30","o":3.92,"h":3.97,"l":3.85,"c":3.85,"v":119559},{"d":"2009-07-01","o":3.89,"h":3.98,"l":3.8,"c":3.84,"v":127116},{"d":"2009-07-02","o":3.85,"h":3.85,"l":3.52,"c":3.66,"v":109843},{"d":"2009-07-06","o":3.66,"h":3.85,"l":3.65,"c":3.79,"v":120368},{"d":"2009-07-07","o":3.81,"h":3.88,"l":3.65,"c":3.75,"v":81775},{"d":"2009-07-08","o":3.77,"h":3.83,"l":3.65,"c":3.77,"v":108224},{"d":"2009-07-09","o":3.79,"h":3.82,"l":3.68,"c":3.72,"v":51818},{"d":"2009-07-10","o":3.72,"h":3.98,"l":3.69,"c":3.94,"v":39403},{"d":"2009-07-13","o":3.95,"h":3.98,"l":3.8,"c":3.95,"v":97698},{"d":"2009-07-14","o":3.94,"h":3.97,"l":3.84,"c":3.89,"v":64502},{"d":"2009-07-15","o":3.89,"h":4,"l":3.86,"c":3.99,"v":162470},{"d":"2009-07-16","o":3.97,"h":4.03,"l":3.88,"c":4.01,"v":114971},{"d":"2009-07-17","o":4.03,"h":4.14,"l":3.88,"c":4.09,"v":123337},{"d":"2009-07-20","o":4.12,"h":4.15,"l":4.07,"c":4.14,"v":140610},{"d":"2009-07-21","o":4.14,"h":4.14,"l":3.92,"c":4.01,"v":80426},{"d":"2009-07-22","o":4.02,"h":4.02,"l":3.9,"c":3.96,"v":51008},{"d":"2009-07-23","o":3.95,"h":4.17,"l":3.86,"c":4.14,"v":143848},{"d":"2009-07-24","o":4.04,"h":4.12,"l":3.98,"c":4.1,"v":54787},{"d":"2009-07-27","o":4.13,"h":4.13,"l":4.08,"c":4.1,"v":82855},{"d":"2009-07-28","o":4.1,"h":4.13,"l":4.07,"c":4.13,"v":65852},{"d":"2009-07-29","o":4.08,"h":4.2,"l":3.94,"c":4.07,"v":279061},{"d":"2009-07-30","o":3.76,"h":4.21,"l":3.75,"c":4.14,"v":168948},{"d":"2009-07-31","o":3.56,"h":4.08,"l":3.56,"c":4.06,"v":471218},{"d":"2009-08-03","o":4.11,"h":4.11,"l":3.79,"c":3.94,"v":88522},{"d":"2009-08-04","o":3.92,"h":3.92,"l":3.76,"c":3.88,"v":46150},{"d":"2009-08-05","o":3.85,"h":3.85,"l":3.69,"c":3.7,"v":55596},{"d":"2009-08-06","o":3.73,"h":3.79,"l":3.55,"c":3.56,"v":64233},{"d":"2009-08-07","o":3.62,"h":3.82,"l":3.55,"c":3.81,"v":112272},{"d":"2009-08-10","o":3.79,"h":3.91,"l":3.72,"c":3.89,"v":34815},{"d":"2009-08-11","o":3.87,"h":3.89,"l":3.66,"c":3.86,"v":81235},{"d":"2009-08-12","o":3.53,"h":3.96,"l":3.53,"c":3.91,"v":137641},{"d":"2009-08-13","o":3.9,"h":3.99,"l":3.79,"c":3.99,"v":34275},{"d":"2009-08-14","o":4,"h":4.02,"l":3.83,"c":3.83,"v":57216},{"d":"2009-08-17","o":3.77,"h":3.92,"l":3.64,"c":3.73,"v":39673},{"d":"2009-08-18","o":3.73,"h":3.89,"l":3.66,"c":3.77,"v":73948},{"d":"2009-08-19","o":3.74,"h":3.92,"l":3.61,"c":3.9,"v":32656},{"d":"2009-08-20","o":3.91,"h":3.98,"l":3.76,"c":3.91,"v":51548},{"d":"2009-08-21","o":3.97,"h":3.97,"l":3.65,"c":3.92,"v":99317},{"d":"2009-08-24","o":3.92,"h":3.92,"l":3.71,"c":3.75,"v":29687},{"d":"2009-08-25","o":3.83,"h":3.89,"l":3.64,"c":3.8,"v":55596},{"d":"2009-08-26","o":3.73,"h":3.78,"l":3.52,"c":3.71,"v":137101},{"d":"2009-08-27","o":3.36,"h":3.54,"l":3.36,"c":3.49,"v":107144},{"d":"2009-08-28","o":3.48,"h":3.48,"l":3.33,"c":3.39,"v":73409},{"d":"2009-08-31","o":3.38,"h":3.39,"l":3.23,"c":3.23,"v":71789},{"d":"2009-09-01","o":3.23,"h":3.32,"l":3.08,"c":3.11,"v":53977},{"d":"2009-09-02","o":3.11,"h":3.11,"l":3,"c":3.03,"v":23750},{"d":"2009-09-03","o":2.99,"h":3.15,"l":2.99,"c":3.09,"v":28338},{"d":"2009-09-04","o":3.1,"h":3.37,"l":3.1,"c":3.33,"v":48849},{"d":"2009-09-08","o":3.33,"h":3.35,"l":3.18,"c":3.29,"v":34005},{"d":"2009-09-09","o":3.28,"h":3.46,"l":3.28,"c":3.41,"v":75298},{"d":"2009-09-10","o":3.41,"h":3.48,"l":3.31,"c":3.48,"v":35355},{"d":"2009-09-11","o":3.47,"h":3.52,"l":3.41,"c":3.5,"v":39943},{"d":"2009-09-14","o":3.46,"h":3.64,"l":3.3,"c":3.63,"v":58025},{"d":"2009-09-15","o":3.61,"h":3.61,"l":3.51,"c":3.51,"v":27258},{"d":"2009-09-16","o":3.5,"h":3.62,"l":3.44,"c":3.49,"v":33736},{"d":"2009-09-17","o":3.5,"h":3.53,"l":3.49,"c":3.53,"v":18892},{"d":"2009-09-18","o":3.53,"h":3.53,"l":3.43,"c":3.51,"v":89062},{"d":"2009-09-21","o":3.48,"h":3.54,"l":3.43,"c":3.51,"v":55326},{"d":"2009-09-22","o":3.53,"h":3.55,"l":3.44,"c":3.44,"v":36704},{"d":"2009-09-23","o":3.45,"h":3.49,"l":3.33,"c":3.45,"v":46690},{"d":"2009-09-24","o":3.47,"h":3.47,"l":3.38,"c":3.43,"v":36974},{"d":"2009-09-25","o":3.42,"h":3.5,"l":3.39,"c":3.49,"v":46150},{"d":"2009-09-28","o":3.52,"h":3.57,"l":3.5,"c":3.53,"v":44801},{"d":"2009-09-29","o":3.54,"h":3.64,"l":3.43,"c":3.52,"v":72059},{"d":"2009-09-30","o":3.53,"h":3.53,"l":3.33,"c":3.48,"v":67741},{"d":"2009-10-01","o":3.35,"h":3.37,"l":3.2,"c":3.28,"v":69900},{"d":"2009-10-02","o":3.26,"h":3.37,"l":3.14,"c":3.25,"v":28608},{"d":"2009-10-05","o":3.37,"h":3.47,"l":3.36,"c":3.43,"v":59644},{"d":"2009-10-06","o":3.5,"h":3.55,"l":3.32,"c":3.55,"v":36974},{"d":"2009-10-07","o":3.52,"h":3.57,"l":3.5,"c":3.54,"v":29417},{"d":"2009-10-08","o":3.56,"h":3.56,"l":3.52,"c":3.52,"v":71250},{"d":"2009-10-09","o":3.42,"h":3.53,"l":3.41,"c":3.53,"v":17812},{"d":"2009-10-12","o":3.56,"h":3.57,"l":3.46,"c":3.47,"v":8366},{"d":"2009-10-13","o":3.46,"h":3.51,"l":3.36,"c":3.47,"v":10525},{"d":"2009-10-14","o":3.5,"h":3.57,"l":3.36,"c":3.52,"v":36434},{"d":"2009-10-15","o":3.49,"h":3.49,"l":3.32,"c":3.33,"v":34545},{"d":"2009-10-16","o":3.33,"h":3.39,"l":3.32,"c":3.35,"v":56406},{"d":"2009-10-19","o":3.35,"h":3.6,"l":3.32,"c":3.52,"v":43182},{"d":"2009-10-20","o":3.43,"h":3.44,"l":3.28,"c":3.3,"v":38593},{"d":"2009-10-21","o":3.29,"h":3.3,"l":3.1,"c":3.12,"v":74758},{"d":"2009-10-22","o":3.15,"h":3.22,"l":3.08,"c":3.18,"v":36434},{"d":"2009-10-23","o":3.2,"h":3.39,"l":3.09,"c":3.11,"v":77727},{"d":"2009-10-26","o":3.11,"h":3.25,"l":3.06,"c":3.1,"v":48579},{"d":"2009-10-27","o":3.08,"h":3.21,"l":3.08,"c":3.11,"v":20511},{"d":"2009-10-28","o":3.11,"h":3.21,"l":3.07,"c":3.09,"v":53437},{"d":"2009-10-29","o":3.12,"h":3.18,"l":3.08,"c":3.11,"v":85283},{"d":"2009-10-30","o":3.11,"h":3.18,"l":3.07,"c":3.07,"v":85014},{"d":"2009-11-02","o":3.08,"h":3.1,"l":2.92,"c":3,"v":96619},{"d":"2009-11-03","o":3,"h":3.1,"l":2.97,"c":3.05,"v":65042},{"d":"2009-11-04","o":3.04,"h":3.04,"l":2.85,"c":2.93,"v":59105},{"d":"2009-11-05","o":3.17,"h":3.29,"l":3.09,"c":3.29,"v":73948},{"d":"2009-11-06","o":3.25,"h":3.31,"l":3.13,"c":3.28,"v":45071},{"d":"2009-11-09","o":3.29,"h":3.29,"l":3.07,"c":3.18,"v":47230},{"d":"2009-11-10","o":3.16,"h":3.18,"l":3,"c":3.1,"v":35895},{"d":"2009-11-11","o":3.13,"h":3.21,"l":3.02,"c":3.11,"v":71250},{"d":"2009-11-12","o":3.1,"h":3.1,"l":2.96,"c":2.98,"v":153024},{"d":"2009-11-13","o":3.06,"h":3.07,"l":2.98,"c":3.03,"v":71250},{"d":"2009-11-16","o":3.06,"h":3.27,"l":3,"c":3.22,"v":123877},{"d":"2009-11-17","o":3.21,"h":3.24,"l":3.12,"c":3.15,"v":27258},{"d":"2009-11-18","o":3.16,"h":3.19,"l":3.03,"c":3.07,"v":36165},{"d":"2009-11-19","o":3.05,"h":3.13,"l":2.9,"c":2.93,"v":82585},{"d":"2009-11-20","o":2.92,"h":3.02,"l":2.92,"c":2.98,"v":71250},{"d":"2009-11-23","o":3,"h":3.06,"l":2.94,"c":2.95,"v":60184},{"d":"2009-11-24","o":2.92,"h":2.96,"l":2.89,"c":2.95,"v":65582},{"d":"2009-11-25","o":3.12,"h":3.12,"l":2.91,"c":2.95,"v":43721},{"d":"2009-11-27","o":2.93,"h":2.99,"l":2.83,"c":2.83,"v":33466},{"d":"2009-11-30","o":2.85,"h":2.96,"l":2.83,"c":2.92,"v":83664},{"d":"2009-12-01","o":2.95,"h":3.03,"l":2.89,"c":2.93,"v":35355},{"d":"2009-12-02","o":3,"h":3.04,"l":2.93,"c":2.99,"v":36165},{"d":"2009-12-03","o":3,"h":3.03,"l":2.85,"c":2.92,"v":25639},{"d":"2009-12-04","o":2.97,"h":3.08,"l":2.92,"c":3.06,"v":112542},{"d":"2009-12-07","o":3.05,"h":3.19,"l":3.05,"c":3.18,"v":69630},{"d":"2009-12-08","o":3.16,"h":3.26,"l":3.04,"c":3.21,"v":63963},{"d":"2009-12-09","o":3.2,"h":3.39,"l":3.11,"c":3.32,"v":115780},{"d":"2009-12-10","o":3.21,"h":3.39,"l":3.12,"c":3.13,"v":26719},{"d":"2009-12-11","o":3.15,"h":3.23,"l":3.12,"c":3.16,"v":29687},{"d":"2009-12-14","o":3.18,"h":3.39,"l":3.02,"c":3.35,"v":138721},{"d":"2009-12-15","o":3.35,"h":3.56,"l":3.35,"c":3.38,"v":177314},{"d":"2009-12-16","o":3.4,"h":3.5,"l":3.33,"c":3.33,"v":35085},{"d":"2009-12-17","o":3.34,"h":3.45,"l":3.19,"c":3.28,"v":48039},{"d":"2009-12-18","o":3.31,"h":3.46,"l":3.16,"c":3.42,"v":186490},{"d":"2009-12-21","o":3.43,"h":3.52,"l":3.29,"c":3.42,"v":37514},{"d":"2009-12-22","o":3.22,"h":3.38,"l":3.22,"c":3.31,"v":49389},{"d":"2009-12-23","o":3.33,"h":3.43,"l":3.26,"c":3.26,"v":53167},{"d":"2009-12-24","o":3.2,"h":3.33,"l":2.95,"c":3.33,"v":15114},{"d":"2009-12-28","o":3.34,"h":3.34,"l":3.05,"c":3.25,"v":90411},{"d":"2009-12-29","o":3.27,"h":3.29,"l":3.13,"c":3.14,"v":41832},{"d":"2009-12-30","o":3.14,"h":3.18,"l":3.08,"c":3.15,"v":30767},{"d":"2009-12-31","o":3.15,"h":3.23,"l":3.11,"c":3.17,"v":56676},{"d":"2010-01-04","o":3.2,"h":3.42,"l":3.2,"c":3.42,"v":53437},{"d":"2010-01-05","o":3.42,"h":3.43,"l":3.31,"c":3.32,"v":35355},{"d":"2010-01-06","o":3.31,"h":3.42,"l":3.21,"c":3.23,"v":55056},{"d":"2010-01-07","o":3.28,"h":3.3,"l":3.23,"c":3.26,"v":40483},{"d":"2010-01-08","o":3.23,"h":3.31,"l":3.23,"c":3.28,"v":20511},{"d":"2010-01-11","o":3.29,"h":3.29,"l":3.23,"c":3.25,"v":24559},{"d":"2010-01-12","o":3.22,"h":3.31,"l":3.22,"c":3.25,"v":37514},{"d":"2010-01-13","o":3.26,"h":3.31,"l":3.25,"c":3.26,"v":28608},{"d":"2010-01-14","o":3.26,"h":3.29,"l":3.1,"c":3.13,"v":92570},{"d":"2010-01-15","o":3.15,"h":3.15,"l":2.98,"c":3.01,"v":97698},{"d":"2010-01-19","o":3.09,"h":3.09,"l":2.92,"c":2.95,"v":138181},{"d":"2010-01-20","o":2.78,"h":2.95,"l":2.63,"c":2.93,"v":295254},{"d":"2010-01-21","o":2.87,"h":2.91,"l":2.79,"c":2.79,"v":87982},{"d":"2010-01-22","o":2.8,"h":2.94,"l":2.76,"c":2.8,"v":52627},{"d":"2010-01-25","o":2.94,"h":2.94,"l":2.72,"c":2.79,"v":56406},{"d":"2010-01-26","o":2.78,"h":2.83,"l":2.68,"c":2.78,"v":36974},{"d":"2010-01-27","o":2.76,"h":3.01,"l":2.76,"c":2.85,"v":76647},{"d":"2010-01-28","o":2.85,"h":2.99,"l":2.79,"c":2.96,"v":147357},{"d":"2010-01-29","o":2.99,"h":3,"l":2.77,"c":3,"v":183521},{"d":"2010-02-01","o":3,"h":3.17,"l":2.9,"c":3.14,"v":69900},{"d":"2010-02-02","o":3.06,"h":3.12,"l":2.98,"c":2.99,"v":73678},{"d":"2010-02-03","o":2.97,"h":3,"l":2.82,"c":2.87,"v":224814},{"d":"2010-02-04","o":2.86,"h":2.96,"l":2.72,"c":2.75,"v":93920},{"d":"2010-02-05","o":2.75,"h":2.81,"l":2.71,"c":2.81,"v":40753},{"d":"2010-02-08","o":2.81,"h":2.9,"l":2.77,"c":2.8,"v":36704},{"d":"2010-02-09","o":2.86,"h":3.01,"l":2.82,"c":2.97,"v":84744},{"d":"2010-02-10","o":2.95,"h":3,"l":2.88,"c":2.91,"v":25909},{"d":"2010-02-11","o":2.89,"h":3.01,"l":2.82,"c":3,"v":106874},{"d":"2010-02-12","o":3,"h":3.06,"l":2.86,"c":3.03,"v":44531},{"d":"2010-02-16","o":3.06,"h":3.12,"l":2.98,"c":3,"v":97698},{"d":"2010-02-17","o":3.02,"h":3.05,"l":2.99,"c":3.04,"v":33466},{"d":"2010-02-18","o":3.06,"h":3.11,"l":3.05,"c":3.11,"v":30227},{"d":"2010-02-19","o":3.11,"h":3.14,"l":3.03,"c":3.06,"v":43991},{"d":"2010-02-22","o":3.08,"h":3.11,"l":3.03,"c":3.06,"v":44261},{"d":"2010-02-23","o":2.99,"h":3.28,"l":2.99,"c":3.23,"v":52088},{"d":"2010-02-24","o":3.05,"h":3.21,"l":3.05,"c":3.08,"v":18082},{"d":"2010-02-25","o":3.04,"h":3.22,"l":2.93,"c":3.11,"v":104175},{"d":"2010-02-26","o":3.12,"h":3.27,"l":3.1,"c":3.25,"v":34005},{"d":"2010-03-01","o":3.27,"h":3.34,"l":3.08,"c":3.29,"v":109033},{"d":"2010-03-02","o":3.15,"h":3.28,"l":3.08,"c":3.27,"v":30767},{"d":"2010-03-03","o":3.28,"h":3.28,"l":3.23,"c":3.27,"v":31576},{"d":"2010-03-04","o":3.23,"h":3.3,"l":3.19,"c":3.3,"v":21591},{"d":"2010-03-05","o":3.3,"h":3.42,"l":3.22,"c":3.41,"v":55326},{"d":"2010-03-08","o":3.41,"h":3.42,"l":3.35,"c":3.4,"v":14304},{"d":"2010-03-09","o":3.24,"h":3.42,"l":3.24,"c":3.42,"v":19162},{"d":"2010-03-10","o":3.41,"h":3.43,"l":3.32,"c":3.42,"v":56676},{"d":"2010-03-11","o":3.4,"h":3.48,"l":3.34,"c":3.48,"v":213749},{"d":"2010-03-12","o":3.48,"h":3.52,"l":3.44,"c":3.51,"v":21861},{"d":"2010-03-15","o":3.49,"h":3.52,"l":3.48,"c":3.51,"v":31307},{"d":"2010-03-16","o":3.48,"h":3.62,"l":3.46,"c":3.53,"v":336276},{"d":"2010-03-17","o":3.54,"h":3.55,"l":3.42,"c":3.48,"v":24290},{"d":"2010-03-18","o":3.26,"h":3.51,"l":3.25,"c":3.46,"v":17273},{"d":"2010-03-19","o":3.48,"h":3.49,"l":3.27,"c":3.48,"v":309288},{"d":"2010-03-22","o":3.46,"h":3.65,"l":3.42,"c":3.63,"v":252342},{"d":"2010-03-23","o":3.63,"h":3.69,"l":3.54,"c":3.66,"v":148976},{"d":"2010-03-24","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":116050},{"d":"2010-03-25","o":3.55,"h":3.63,"l":3.54,"c":3.54,"v":164360},{"d":"2010-03-26","o":3.56,"h":3.6,"l":3.53,"c":3.59,"v":25099},{"d":"2010-03-29","o":3.6,"h":3.63,"l":3.54,"c":3.61,"v":405366},{"d":"2010-03-30","o":3.61,"h":3.69,"l":3.6,"c":3.61,"v":114971},{"d":"2010-03-31","o":3.6,"h":3.64,"l":3.59,"c":3.63,"v":166789},{"d":"2010-04-01","o":3.63,"h":3.75,"l":3.62,"c":3.72,"v":52627},{"d":"2010-04-05","o":3.68,"h":3.81,"l":3.64,"c":3.81,"v":100397},{"d":"2010-04-06","o":3.78,"h":4.32,"l":3.74,"c":4.28,"v":193777},{"d":"2010-04-07","o":4.29,"h":4.78,"l":4.29,"c":4.74,"v":287967},{"d":"2010-04-08","o":4.66,"h":4.78,"l":4.53,"c":4.77,"v":122528},{"d":"2010-04-09","o":4.61,"h":4.77,"l":4.52,"c":4.71,"v":60724},{"d":"2010-04-12","o":4.78,"h":4.78,"l":4.58,"c":4.67,"v":122797},{"d":"2010-04-13","o":4.68,"h":4.73,"l":4.59,"c":4.68,"v":154104},{"d":"2010-04-14","o":4.69,"h":4.69,"l":4.52,"c":4.68,"v":59644},{"d":"2010-04-15","o":4.67,"h":4.73,"l":4.63,"c":4.71,"v":31037},{"d":"2010-04-16","o":4.71,"h":4.77,"l":4.63,"c":4.68,"v":62073},{"d":"2010-04-19","o":4.67,"h":4.72,"l":4.6,"c":4.67,"v":78536},{"d":"2010-04-20","o":4.7,"h":4.95,"l":4.67,"c":4.95,"v":92840},{"d":"2010-04-21","o":4.97,"h":5.07,"l":4.85,"c":5.06,"v":65312},{"d":"2010-04-22","o":5.01,"h":5.02,"l":4.93,"c":5.02,"v":50468},{"d":"2010-04-23","o":5,"h":5.11,"l":4.91,"c":5.11,"v":63423},{"d":"2010-04-26","o":5.13,"h":5.22,"l":5.1,"c":5.19,"v":81775},{"d":"2010-04-27","o":5.18,"h":5.18,"l":5.02,"c":5.11,"v":73678},{"d":"2010-04-28","o":5.04,"h":5.24,"l":5,"c":5.21,"v":38054},{"d":"2010-04-29","o":5.26,"h":5.35,"l":5.11,"c":5.35,"v":101477},{"d":"2010-04-30","o":5.32,"h":5.42,"l":5.21,"c":5.36,"v":155993},{"d":"2010-05-03","o":5.36,"h":5.43,"l":5.28,"c":5.39,"v":71250},{"d":"2010-05-04","o":5.35,"h":5.37,"l":5.18,"c":5.31,"v":82855},{"d":"2010-05-05","o":5.35,"h":5.87,"l":5.32,"c":5.73,"v":130084},{"d":"2010-05-06","o":5.68,"h":6.29,"l":5.68,"c":6.02,"v":166249},{"d":"2010-05-07","o":6.02,"h":6.25,"l":5.75,"c":5.76,"v":104445},{"d":"2010-05-10","o":5.81,"h":6.21,"l":5.72,"c":6.18,"v":112002},{"d":"2010-05-11","o":6.2,"h":6.53,"l":6.19,"c":6.38,"v":124147},{"d":"2010-05-12","o":6.38,"h":6.67,"l":6.26,"c":6.58,"v":239388},{"d":"2010-05-13","o":6.62,"h":6.74,"l":6.31,"c":6.43,"v":192158},{"d":"2010-05-14","o":6.34,"h":6.48,"l":6.31,"c":6.43,"v":53437},{"d":"2010-05-17","o":6.48,"h":6.56,"l":6.24,"c":6.24,"v":97158},{"d":"2010-05-18","o":6.3,"h":6.3,"l":6.1,"c":6.21,"v":67741},{"d":"2010-05-19","o":6.19,"h":6.38,"l":6.02,"c":6.24,"v":76647},{"d":"2010-05-20","o":6.14,"h":6.14,"l":5.76,"c":5.84,"v":129545},{"d":"2010-05-21","o":5.77,"h":5.95,"l":5.72,"c":5.88,"v":71789},{"d":"2010-05-24","o":5.86,"h":5.94,"l":5.75,"c":5.92,"v":32926},{"d":"2010-05-25","o":5.66,"h":5.92,"l":5.66,"c":5.89,"v":64772},{"d":"2010-05-26","o":5.95,"h":6.05,"l":5.75,"c":5.77,"v":32656},{"d":"2010-05-27","o":5.91,"h":6.21,"l":5.82,"c":6.2,"v":67201},{"d":"2010-05-28","o":6.16,"h":6.41,"l":6.08,"c":6.28,"v":120638},{"d":"2010-06-01","o":6.25,"h":6.4,"l":6,"c":6.07,"v":151945},{"d":"2010-06-02","o":6.07,"h":6.65,"l":5.98,"c":6.59,"v":76107},{"d":"2010-06-03","o":6.51,"h":6.64,"l":6.18,"c":6.33,"v":216177},{"d":"2010-06-04","o":6.24,"h":6.25,"l":5.99,"c":6.01,"v":76107},{"d":"2010-06-07","o":6.05,"h":6.35,"l":5.94,"c":6,"v":253422},{"d":"2010-06-08","o":6.03,"h":6.03,"l":5.58,"c":5.69,"v":100667},{"d":"2010-06-09","o":5.76,"h":5.88,"l":5.6,"c":5.68,"v":46690},{"d":"2010-06-10","o":5.76,"h":5.86,"l":5.65,"c":5.81,"v":49119},{"d":"2010-06-11","o":5.76,"h":5.91,"l":5.76,"c":5.91,"v":26719},{"d":"2010-06-14","o":5.95,"h":6.21,"l":5.95,"c":6.08,"v":69090},{"d":"2010-06-15","o":6.04,"h":6.3,"l":5.94,"c":6.3,"v":64233},{"d":"2010-06-16","o":6.22,"h":6.38,"l":6.1,"c":6.24,"v":48039},{"d":"2010-06-17","o":6.23,"h":6.38,"l":6.23,"c":6.35,"v":30227},{"d":"2010-06-18","o":6.4,"h":6.64,"l":6.4,"c":6.63,"v":126036},{"d":"2010-06-21","o":6.7,"h":6.74,"l":6.37,"c":6.38,"v":49119},{"d":"2010-06-22","o":6.42,"h":6.45,"l":6.24,"c":6.24,"v":49929},{"d":"2010-06-23","o":6.22,"h":6.36,"l":6.03,"c":6.28,"v":31037},{"d":"2010-06-24","o":6.26,"h":6.26,"l":6.08,"c":6.17,"v":27528},{"d":"2010-06-25","o":6.18,"h":6.67,"l":6.15,"c":6.63,"v":499826},{"d":"2010-06-28","o":6.54,"h":6.61,"l":6.41,"c":6.52,"v":95539},{"d":"2010-06-29","o":6.52,"h":6.6,"l":6.1,"c":6.37,"v":164630},{"d":"2010-06-30","o":6.35,"h":6.61,"l":6.05,"c":6.06,"v":170837},{"d":"2010-07-01","o":5.98,"h":6,"l":5.69,"c":5.79,"v":73678},{"d":"2010-07-02","o":5.85,"h":6.54,"l":5.85,"c":6.01,"v":247484},{"d":"2010-07-06","o":6.06,"h":6.17,"l":5.8,"c":5.82,"v":74218},{"d":"2010-07-07","o":5.87,"h":5.99,"l":5.72,"c":5.94,"v":62613},{"d":"2010-07-08","o":6.01,"h":6.1,"l":6,"c":6.04,"v":59914},{"d":"2010-07-09","o":6.1,"h":6.1,"l":5.93,"c":6.05,"v":87443},{"d":"2010-07-12","o":6.05,"h":6.05,"l":5.91,"c":5.92,"v":38054},{"d":"2010-07-13","o":6.02,"h":6.06,"l":5.97,"c":6.04,"v":71789},{"d":"2010-07-14","o":6,"h":6.07,"l":5.97,"c":6.03,"v":33466},{"d":"2010-07-15","o":6.05,"h":6.1,"l":5.84,"c":5.93,"v":30497},{"d":"2010-07-16","o":5.86,"h":5.86,"l":5.45,"c":5.48,"v":82585},{"d":"2010-07-19","o":5.52,"h":5.58,"l":5.02,"c":5.11,"v":68551},{"d":"2010-07-20","o":5.04,"h":5.21,"l":4.88,"c":5.19,"v":94729},{"d":"2010-07-21","o":5.21,"h":5.34,"l":5.09,"c":5.14,"v":79076},{"d":"2010-07-22","o":5.23,"h":5.36,"l":5.19,"c":5.35,"v":68011},{"d":"2010-07-23","o":5.31,"h":5.76,"l":5.22,"c":5.68,"v":89872},{"d":"2010-07-26","o":5.72,"h":6.11,"l":5.48,"c":6.07,"v":67741},{"d":"2010-07-27","o":6.12,"h":6.23,"l":5.97,"c":5.97,"v":58295},{"d":"2010-07-28","o":5.97,"h":6.09,"l":5.78,"c":5.79,"v":39943},{"d":"2010-07-29","o":5.83,"h":5.92,"l":5.67,"c":5.8,"v":29417},{"d":"2010-07-30","o":5.59,"h":5.95,"l":5.59,"c":5.93,"v":289046},{"d":"2010-08-02","o":6.01,"h":6.12,"l":5.93,"c":6.07,"v":98238},{"d":"2010-08-03","o":6.06,"h":6.24,"l":6.05,"c":6.12,"v":115780},{"d":"2010-08-04","o":6.18,"h":6.54,"l":6.09,"c":6.54,"v":345722},{"d":"2010-08-05","o":6.36,"h":6.58,"l":6.18,"c":6.49,"v":59914},{"d":"2010-08-06","o":6.5,"h":6.55,"l":6.35,"c":6.39,"v":107144},{"d":"2010-08-09","o":6.46,"h":6.76,"l":6.45,"c":6.67,"v":112542},{"d":"2010-08-10","o":6.58,"h":6.75,"l":6.43,"c":6.52,"v":105795},{"d":"2010-08-11","o":6.41,"h":6.43,"l":6.17,"c":6.18,"v":104445},{"d":"2010-08-12","o":6.07,"h":6.31,"l":6.05,"c":6.07,"v":44531},{"d":"2010-08-13","o":6.04,"h":6.17,"l":6.04,"c":6.04,"v":53977},{"d":"2010-08-16","o":5.98,"h":6.11,"l":5.87,"c":5.92,"v":57755},{"d":"2010-08-17","o":6.01,"h":6.3,"l":6,"c":6.17,"v":63963},{"d":"2010-08-18","o":6.14,"h":6.14,"l":5.87,"c":5.93,"v":92031},{"d":"2010-08-19","o":5.87,"h":5.9,"l":5.48,"c":5.62,"v":142499},{"d":"2010-08-20","o":5.57,"h":5.59,"l":5.39,"c":5.49,"v":95269},{"d":"2010-08-23","o":5.55,"h":5.57,"l":5.21,"c":5.22,"v":68011},{"d":"2010-08-24","o":5.2,"h":5.33,"l":5,"c":5.02,"v":74488},{"d":"2010-08-25","o":5.02,"h":5.5,"l":5.02,"c":5.47,"v":86093},{"d":"2010-08-26","o":5.47,"h":5.62,"l":5.19,"c":5.2,"v":141689},{"d":"2010-08-27","o":5.28,"h":5.53,"l":5.27,"c":5.49,"v":69090},{"d":"2010-08-30","o":5.45,"h":5.47,"l":5.2,"c":5.36,"v":248024},{"d":"2010-08-31","o":5.37,"h":5.52,"l":5.29,"c":5.48,"v":138181},{"d":"2010-09-01","o":5.58,"h":5.87,"l":5.53,"c":5.87,"v":65852},{"d":"2010-09-02","o":5.82,"h":5.82,"l":5.49,"c":5.61,"v":76917},{"d":"2010-09-03","o":5.66,"h":6.2,"l":5.45,"c":6.17,"v":132783},{"d":"2010-09-07","o":5.93,"h":6.07,"l":5.73,"c":5.96,"v":179743},{"d":"2010-09-08","o":6,"h":6.15,"l":5.58,"c":5.68,"v":216447},{"d":"2010-09-09","o":5.77,"h":5.87,"l":5.61,"c":5.84,"v":72059},{"d":"2010-09-10","o":5.84,"h":6.16,"l":5.78,"c":6.12,"v":90141},{"d":"2010-09-13","o":6.14,"h":6.21,"l":5.84,"c":6.18,"v":180013},{"d":"2010-09-14","o":6.18,"h":6.2,"l":6,"c":6.13,"v":56136},{"d":"2010-09-15","o":6.11,"h":6.19,"l":5.94,"c":6.18,"v":38054},{"d":"2010-09-16","o":6.14,"h":6.17,"l":6.11,"c":6.11,"v":23750},{"d":"2010-09-17","o":6.21,"h":6.31,"l":6.09,"c":6.3,"v":159232},{"d":"2010-09-20","o":6.35,"h":6.47,"l":6.24,"c":6.33,"v":138451},{"d":"2010-09-21","o":6.34,"h":6.36,"l":6.24,"c":6.31,"v":35625},{"d":"2010-09-22","o":6.3,"h":6.38,"l":6.25,"c":6.35,"v":47500},{"d":"2010-09-23","o":6.28,"h":6.34,"l":6.22,"c":6.27,"v":31307},{"d":"2010-09-24","o":6.38,"h":6.57,"l":6.29,"c":6.57,"v":50199},{"d":"2010-09-27","o":6.55,"h":6.55,"l":6.36,"c":6.43,"v":29148},{"d":"2010-09-28","o":6.44,"h":6.45,"l":6.24,"c":6.45,"v":45071},{"d":"2010-09-29","o":6.41,"h":6.5,"l":6.33,"c":6.46,"v":48579},{"d":"2010-09-30","o":6.54,"h":6.54,"l":6.27,"c":6.47,"v":59105},{"d":"2010-10-01","o":6.53,"h":6.61,"l":6.28,"c":6.6,"v":58295},{"d":"2010-10-04","o":6.55,"h":6.68,"l":6.42,"c":6.49,"v":156263},{"d":"2010-10-05","o":6.58,"h":7.13,"l":6.51,"c":7.12,"v":152755},{"d":"2010-10-06","o":7.07,"h":7.11,"l":6.78,"c":6.96,"v":108494},{"d":"2010-10-07","o":7.03,"h":7.04,"l":6.75,"c":6.86,"v":91761},{"d":"2010-10-08","o":6.78,"h":7.06,"l":6.71,"c":7,"v":95269},{"d":"2010-10-11","o":6.99,"h":7.05,"l":6.91,"c":7,"v":60184},{"d":"2010-10-12","o":6.95,"h":7.07,"l":6.94,"c":7.01,"v":86633},{"d":"2010-10-13","o":7.04,"h":7.34,"l":6.94,"c":7.31,"v":113891},{"d":"2010-10-14","o":7.28,"h":7.48,"l":7.09,"c":7.41,"v":135212},{"d":"2010-10-15","o":7.5,"h":7.5,"l":7.34,"c":7.39,"v":76107},{"d":"2010-10-18","o":7.44,"h":7.66,"l":7.31,"c":7.62,"v":73678},{"d":"2010-10-19","o":7.51,"h":7.81,"l":7.48,"c":7.78,"v":179743},{"d":"2010-10-20","o":7.84,"h":7.9,"l":7.7,"c":7.73,"v":128195},{"d":"2010-10-21","o":7.8,"h":7.87,"l":7.47,"c":7.56,"v":59914},{"d":"2010-10-22","o":7.56,"h":7.56,"l":7.12,"c":7.48,"v":39673},{"d":"2010-10-25","o":7.57,"h":7.58,"l":7.44,"c":7.56,"v":26988},{"d":"2010-10-26","o":7.49,"h":7.65,"l":7.47,"c":7.58,"v":34275},{"d":"2010-10-27","o":7.5,"h":7.63,"l":7.34,"c":7.6,"v":95539},{"d":"2010-10-28","o":7.67,"h":7.67,"l":7.5,"c":7.56,"v":44801},{"d":"2010-10-29","o":7.55,"h":7.76,"l":7.55,"c":7.73,"v":71519},{"d":"2010-11-01","o":7.78,"h":7.78,"l":7.35,"c":7.61,"v":114701},{"d":"2010-11-02","o":7.78,"h":8.02,"l":7.41,"c":7.93,"v":84204},{"d":"2010-11-03","o":7.96,"h":8.18,"l":7.96,"c":8,"v":89062},{"d":"2010-11-04","o":8.35,"h":8.54,"l":8.28,"c":8.49,"v":123337},{"d":"2010-11-05","o":8.49,"h":8.71,"l":8.49,"c":8.54,"v":170837},{"d":"2010-11-08","o":8.49,"h":8.52,"l":8.3,"c":8.49,"v":246405},{"d":"2010-11-09","o":8.52,"h":8.58,"l":8.39,"c":8.49,"v":99857},{"d":"2010-11-10","o":8.48,"h":8.48,"l":8.21,"c":8.34,"v":70980},{"d":"2010-11-11","o":8.22,"h":8.22,"l":7.96,"c":8.03,"v":64502},{"d":"2010-11-12","o":7.95,"h":7.95,"l":7.63,"c":7.64,"v":85014},{"d":"2010-11-15","o":7.65,"h":7.82,"l":7.34,"c":7.45,"v":62613},{"d":"2010-11-16","o":7.41,"h":7.41,"l":6.99,"c":7.27,"v":138721},{"d":"2010-11-17","o":7.33,"h":7.46,"l":7.08,"c":7.15,"v":135482},{"d":"2010-11-18","o":7.25,"h":7.52,"l":7.12,"c":7.51,"v":106334},{"d":"2010-11-19","o":7.46,"h":7.74,"l":7.46,"c":7.56,"v":62613},{"d":"2010-11-22","o":7.5,"h":7.54,"l":7.37,"c":7.49,"v":22940},{"d":"2010-11-23","o":7.37,"h":7.46,"l":7.24,"c":7.37,"v":22670},{"d":"2010-11-24","o":7.45,"h":7.47,"l":7.29,"c":7.41,"v":43182},{"d":"2010-11-26","o":7.33,"h":7.45,"l":7.27,"c":7.4,"v":12685},{"d":"2010-11-29","o":7.37,"h":7.57,"l":7.25,"c":7.55,"v":54517},{"d":"2010-11-30","o":7.43,"h":7.65,"l":7.39,"c":7.62,"v":68551},{"d":"2010-12-01","o":7.78,"h":7.91,"l":7.56,"c":7.73,"v":83394},{"d":"2010-12-02","o":7.7,"h":7.96,"l":7.48,"c":7.88,"v":108494},{"d":"2010-12-03","o":7.88,"h":7.91,"l":7.76,"c":7.87,"v":33736},{"d":"2010-12-06","o":7.87,"h":7.96,"l":7.86,"c":7.94,"v":108763},{"d":"2010-12-07","o":8.05,"h":8.19,"l":7.97,"c":8.01,"v":53437},{"d":"2010-12-08","o":8.06,"h":8.17,"l":8.03,"c":8.16,"v":26719},{"d":"2010-12-09","o":8.2,"h":8.3,"l":8.15,"c":8.24,"v":58835},{"d":"2010-12-10","o":8.24,"h":8.4,"l":8.17,"c":8.38,"v":83934},{"d":"2010-12-13","o":8.45,"h":8.47,"l":8.32,"c":8.37,"v":35085},{"d":"2010-12-14","o":8.37,"h":8.43,"l":8.27,"c":8.41,"v":29957},{"d":"2010-12-15","o":8.41,"h":8.5,"l":8.33,"c":8.42,"v":42912},{"d":"2010-12-16","o":8.42,"h":8.42,"l":7.88,"c":8.39,"v":86363},{"d":"2010-12-17","o":8.39,"h":8.45,"l":8.07,"c":8.24,"v":260169},{"d":"2010-12-20","o":8.24,"h":8.45,"l":8.24,"c":8.41,"v":75028},{"d":"2010-12-21","o":8.49,"h":8.52,"l":8.15,"c":8.48,"v":62073},{"d":"2010-12-22","o":8.44,"h":8.44,"l":8.17,"c":8.33,"v":56676},{"d":"2010-12-23","o":8.3,"h":8.3,"l":8.16,"c":8.24,"v":18352},{"d":"2010-12-27","o":8.19,"h":8.26,"l":7.83,"c":8.21,"v":86093},{"d":"2010-12-28","o":8.15,"h":8.16,"l":8.03,"c":8.13,"v":36165},{"d":"2010-12-29","o":8.13,"h":8.13,"l":7.9,"c":8,"v":21591},{"d":"2010-12-30","o":7.93,"h":7.93,"l":7.83,"c":7.84,"v":34545},{"d":"2010-12-31","o":7.78,"h":7.86,"l":7.52,"c":7.78,"v":43451},{"d":"2011-01-03","o":7.85,"h":8.2,"l":7.81,"c":8.15,"v":26719},{"d":"2011-01-04","o":8.22,"h":8.22,"l":7.93,"c":7.93,"v":24290},{"d":"2011-01-05","o":7.95,"h":8.28,"l":7.95,"c":8.28,"v":35625},{"d":"2011-01-06","o":8.24,"h":8.38,"l":8.24,"c":8.34,"v":47770},{"d":"2011-01-07","o":8.33,"h":8.41,"l":8.29,"c":8.41,"v":82315},{"d":"2011-01-10","o":8.33,"h":8.5,"l":8.33,"c":8.49,"v":30497},{"d":"2011-01-11","o":8.49,"h":8.57,"l":8.47,"c":8.55,"v":39673},{"d":"2011-01-12","o":8.6,"h":8.6,"l":8.5,"c":8.56,"v":21321},{"d":"2011-01-13","o":8.54,"h":8.56,"l":8.5,"c":8.53,"v":28068},{"d":"2011-01-14","o":8.53,"h":8.61,"l":8.39,"c":8.59,"v":93380},{"d":"2011-01-18","o":8.58,"h":8.8,"l":8.53,"c":8.73,"v":95539},{"d":"2011-01-19","o":8.7,"h":8.77,"l":8.4,"c":8.4,"v":87173},{"d":"2011-01-20","o":8.33,"h":8.39,"l":7.78,"c":7.9,"v":51278},{"d":"2011-01-21","o":7.95,"h":8.08,"l":7.55,"c":7.56,"v":162201},{"d":"2011-01-24","o":7.6,"h":8.12,"l":7.37,"c":7.96,"v":124957},{"d":"2011-01-25","o":7.87,"h":7.99,"l":7.73,"c":7.97,"v":74758},{"d":"2011-01-26","o":8.03,"h":8.31,"l":7.98,"c":8.29,"v":76107},{"d":"2011-01-27","o":8.28,"h":8.61,"l":8.1,"c":8.53,"v":100127},{"d":"2011-01-28","o":8.52,"h":8.54,"l":8.2,"c":8.34,"v":79076},{"d":"2011-01-31","o":8.39,"h":8.74,"l":8.32,"c":8.56,"v":59644},{"d":"2011-02-01","o":8.58,"h":8.93,"l":8.54,"c":8.9,"v":65852},{"d":"2011-02-02","o":8.86,"h":8.99,"l":8.86,"c":8.87,"v":56946},{"d":"2011-02-03","o":8.78,"h":8.92,"l":8.78,"c":8.92,"v":22131},{"d":"2011-02-04","o":8.9,"h":8.95,"l":8.86,"c":8.92,"v":46150},{"d":"2011-02-07","o":8.89,"h":9.04,"l":8.88,"c":9.01,"v":48309},{"d":"2011-02-08","o":9.57,"h":9.86,"l":9.3,"c":9.42,"v":241816},{"d":"2011-02-09","o":9.42,"h":9.42,"l":8.68,"c":8.7,"v":91221},{"d":"2011-02-10","o":8.44,"h":8.84,"l":8.05,"c":8.25,"v":219146},{"d":"2011-02-11","o":8.17,"h":8.34,"l":7.98,"c":8.23,"v":155184},{"d":"2011-02-14","o":8.34,"h":8.69,"l":8.34,"c":8.57,"v":47500},{"d":"2011-02-15","o":8.69,"h":8.74,"l":8.49,"c":8.56,"v":66931},{"d":"2011-02-16","o":8.59,"h":8.63,"l":8.14,"c":8.29,"v":54247},{"d":"2011-02-17","o":8.23,"h":8.36,"l":8.08,"c":8.25,"v":131434},{"d":"2011-02-18","o":8.3,"h":8.44,"l":8.17,"c":8.3,"v":87982},{"d":"2011-02-22","o":8.24,"h":8.3,"l":8.05,"c":8.05,"v":117670},{"d":"2011-02-23","o":8.04,"h":8.13,"l":7.88,"c":7.98,"v":111462},{"d":"2011-02-24","o":7.88,"h":7.93,"l":7.35,"c":7.51,"v":341134},{"d":"2011-02-25","o":7.51,"h":7.8,"l":7.5,"c":7.74,"v":185950},{"d":"2011-02-28","o":7.83,"h":8.04,"l":7.77,"c":7.99,"v":229942},{"d":"2011-03-01","o":8,"h":8.07,"l":7.82,"c":7.9,"v":73678},{"d":"2011-03-02","o":8.01,"h":8.01,"l":7.86,"c":7.92,"v":36974},{"d":"2011-03-03","o":8.04,"h":8.33,"l":8.02,"c":8.33,"v":45880},{"d":"2011-03-04","o":8.37,"h":8.7,"l":8.06,"c":8.64,"v":332228},{"d":"2011-03-07","o":8.64,"h":8.64,"l":8.27,"c":8.35,"v":53167},{"d":"2011-03-08","o":8.2,"h":8.5,"l":8.14,"c":8.3,"v":166519},{"d":"2011-03-09","o":8.31,"h":8.74,"l":8.29,"c":8.69,"v":56406},{"d":"2011-03-10","o":8.54,"h":8.56,"l":8.18,"c":8.23,"v":170027},{"d":"2011-03-11","o":8.2,"h":8.32,"l":8.15,"c":8.21,"v":63693},{"d":"2011-03-14","o":8.06,"h":8.13,"l":7.88,"c":7.9,"v":32386},{"d":"2011-03-15","o":7.72,"h":7.75,"l":7.6,"c":7.6,"v":80426},{"d":"2011-03-16","o":7.6,"h":7.6,"l":7.3,"c":7.3,"v":116320},{"d":"2011-03-17","o":7.41,"h":7.56,"l":7.38,"c":7.41,"v":119829},{"d":"2011-03-18","o":7.49,"h":7.91,"l":7.49,"c":7.91,"v":90141},{"d":"2011-03-21","o":7.95,"h":8.64,"l":7.71,"c":8.63,"v":189189},{"d":"2011-03-22","o":8.71,"h":9.02,"l":8.71,"c":9,"v":131974},{"d":"2011-03-23","o":8.94,"h":8.99,"l":8.83,"c":8.93,"v":53977},{"d":"2011-03-24","o":9.03,"h":9.03,"l":8.72,"c":8.82,"v":64233},{"d":"2011-03-25","o":8.86,"h":9.01,"l":8.84,"c":8.88,"v":72059},{"d":"2011-03-28","o":8.91,"h":9.17,"l":8.76,"c":9,"v":134133},{"d":"2011-03-29","o":9.07,"h":9.3,"l":8.96,"c":9.3,"v":62613},{"d":"2011-03-30","o":9.36,"h":9.37,"l":9.26,"c":9.29,"v":74758},{"d":"2011-03-31","o":9.27,"h":9.37,"l":9.14,"c":9.33,"v":87982},{"d":"2011-04-01","o":9.45,"h":9.48,"l":8.91,"c":9.42,"v":24829},{"d":"2011-04-04","o":9.49,"h":9.51,"l":9.36,"c":9.41,"v":83934},{"d":"2011-04-05","o":9.5,"h":9.5,"l":9.31,"c":9.34,"v":30227},{"d":"2011-04-06","o":9.44,"h":9.44,"l":9.28,"c":9.34,"v":29148},{"d":"2011-04-07","o":9.27,"h":9.28,"l":9.09,"c":9.23,"v":17003},{"d":"2011-04-08","o":9.27,"h":9.27,"l":8.87,"c":8.87,"v":68011},{"d":"2011-04-11","o":8.85,"h":8.9,"l":8.34,"c":8.37,"v":134133},{"d":"2011-04-12","o":8.19,"h":8.34,"l":7.93,"c":8.2,"v":185411},{"d":"2011-04-13","o":8.3,"h":8.3,"l":8.02,"c":8.02,"v":63693},{"d":"2011-04-14","o":7.94,"h":8.27,"l":7.83,"c":8.23,"v":93920},{"d":"2011-04-15","o":8.22,"h":8.3,"l":8.01,"c":8.27,"v":121448},{"d":"2011-04-18","o":8.1,"h":8.1,"l":7.84,"c":7.85,"v":45341},{"d":"2011-04-19","o":7.88,"h":8.07,"l":7.88,"c":8.04,"v":48309},{"d":"2011-04-20","o":8.24,"h":8.24,"l":7.85,"c":8.15,"v":55056},{"d":"2011-04-21","o":8.15,"h":8.5,"l":8,"c":8.5,"v":97698},{"d":"2011-04-25","o":8.45,"h":8.5,"l":8.34,"c":8.41,"v":24290},{"d":"2011-04-26","o":8.48,"h":8.97,"l":8.48,"c":8.92,"v":34815},{"d":"2011-04-27","o":8.94,"h":8.99,"l":8.53,"c":8.86,"v":148436},{"d":"2011-04-28","o":8.79,"h":9.15,"l":8.79,"c":9.14,"v":45880},{"d":"2011-04-29","o":9.2,"h":9.72,"l":9.16,"c":9.63,"v":59375},{"d":"2011-05-02","o":9.71,"h":9.71,"l":9.15,"c":9.15,"v":59375},{"d":"2011-05-03","o":9.1,"h":9.26,"l":8.75,"c":8.84,"v":64772},{"d":"2011-05-04","o":9.74,"h":10.33,"l":9.27,"c":9.29,"v":248024},{"d":"2011-05-05","o":9.22,"h":9.53,"l":8.83,"c":9.34,"v":75028},{"d":"2011-05-06","o":9.5,"h":9.8,"l":9.36,"c":9.45,"v":80965},{"d":"2011-05-09","o":9.39,"h":9.63,"l":9.3,"c":9.6,"v":199715},{"d":"2011-05-10","o":9.63,"h":10.28,"l":9.63,"c":10.28,"v":98508},{"d":"2011-05-11","o":10.19,"h":10.37,"l":9.93,"c":10.03,"v":80426},{"d":"2011-05-12","o":9.9,"h":10.3,"l":9.78,"c":10.27,"v":64502},{"d":"2011-05-13","o":10.3,"h":10.32,"l":10.17,"c":10.18,"v":35085},{"d":"2011-05-16","o":10.09,"h":10.23,"l":9.72,"c":9.72,"v":41022},{"d":"2011-05-17","o":9.63,"h":9.79,"l":9.56,"c":9.63,"v":51548},{"d":"2011-05-18","o":9.64,"h":9.79,"l":9.43,"c":9.67,"v":96349},{"d":"2011-05-19","o":9.75,"h":9.97,"l":9.63,"c":9.89,"v":37784},{"d":"2011-05-20","o":9.81,"h":10.09,"l":9.81,"c":9.91,"v":99317},{"d":"2011-05-23","o":9.64,"h":10,"l":9.64,"c":9.75,"v":86093},{"d":"2011-05-24","o":9.76,"h":9.76,"l":9.52,"c":9.53,"v":84204},{"d":"2011-05-25","o":9.48,"h":9.89,"l":9.48,"c":9.66,"v":36165},{"d":"2011-05-26","o":9.59,"h":9.98,"l":9.46,"c":9.97,"v":52627},{"d":"2011-05-27","o":9.87,"h":9.96,"l":9.62,"c":9.63,"v":69360},{"d":"2011-05-31","o":9.78,"h":9.93,"l":9.54,"c":9.93,"v":91221},{"d":"2011-06-01","o":9.93,"h":10.19,"l":9.63,"c":9.63,"v":89062},{"d":"2011-06-02","o":9.69,"h":9.69,"l":9.22,"c":9.42,"v":53707},{"d":"2011-06-03","o":9.16,"h":9.32,"l":8.96,"c":9.26,"v":72869},{"d":"2011-06-06","o":9.24,"h":9.29,"l":9.12,"c":9.15,"v":64772},{"d":"2011-06-07","o":9.26,"h":9.33,"l":9.14,"c":9.14,"v":47770},{"d":"2011-06-08","o":9.07,"h":9.18,"l":9.01,"c":9.01,"v":31576},{"d":"2011-06-09","o":9,"h":9.24,"l":9,"c":9.22,"v":47230},{"d":"2011-06-10","o":9.1,"h":9.23,"l":8.84,"c":8.84,"v":36704},{"d":"2011-06-13","o":8.9,"h":9.03,"l":8.67,"c":8.86,"v":88792},{"d":"2011-06-14","o":9,"h":9.43,"l":8.98,"c":9.41,"v":38054},{"d":"2011-06-15","o":9.25,"h":9.72,"l":9.25,"c":9.66,"v":97698},{"d":"2011-06-16","o":9.67,"h":9.99,"l":9.67,"c":9.87,"v":80156},{"d":"2011-06-17","o":10,"h":10.05,"l":9.87,"c":9.9,"v":147897},{"d":"2011-06-20","o":9.86,"h":10.05,"l":9.86,"c":9.99,"v":35895},{"d":"2011-06-21","o":10.11,"h":10.17,"l":9.94,"c":9.99,"v":48039},{"d":"2011-06-22","o":9.89,"h":9.94,"l":9.53,"c":9.57,"v":102016},{"d":"2011-06-23","o":9.4,"h":10.17,"l":9.32,"c":10.11,"v":73139},{"d":"2011-06-24","o":10.12,"h":10.5,"l":10.12,"c":10.42,"v":245865},{"d":"2011-06-27","o":10.36,"h":10.62,"l":10.35,"c":10.61,"v":53707},{"d":"2011-06-28","o":10.69,"h":11.12,"l":10.38,"c":11.09,"v":80156},{"d":"2011-06-29","o":11.11,"h":11.33,"l":10.8,"c":11.25,"v":83124},{"d":"2011-06-30","o":11.12,"h":11.47,"l":10.93,"c":11.41,"v":83664},{"d":"2011-07-01","o":11.43,"h":11.86,"l":10.81,"c":11.76,"v":94460},{"d":"2011-07-05","o":11.8,"h":12.07,"l":11.59,"c":12.06,"v":84744},{"d":"2011-07-06","o":11.99,"h":12.05,"l":11.35,"c":11.95,"v":65312},{"d":"2011-07-07","o":12.07,"h":12.34,"l":12.07,"c":12.34,"v":53437},{"d":"2011-07-08","o":12.12,"h":12.23,"l":11.95,"c":12.19,"v":32116},{"d":"2011-07-11","o":11.96,"h":12.13,"l":11.58,"c":11.68,"v":54517},{"d":"2011-07-12","o":11.67,"h":11.83,"l":11.66,"c":11.71,"v":36704},{"d":"2011-07-13","o":11.86,"h":12.22,"l":11.86,"c":12.18,"v":38863},{"d":"2011-07-14","o":12.05,"h":12.12,"l":11.82,"c":11.84,"v":47770},{"d":"2011-07-15","o":11.89,"h":11.94,"l":11.73,"c":11.86,"v":71789},{"d":"2011-07-18","o":11.86,"h":11.89,"l":11.65,"c":11.83,"v":47500},{"d":"2011-07-19","o":11.99,"h":12.49,"l":11.99,"c":12.46,"v":59914},{"d":"2011-07-20","o":12.56,"h":12.56,"l":12.23,"c":12.36,"v":36974},{"d":"2011-07-21","o":12.52,"h":12.58,"l":12.23,"c":12.56,"v":29687},{"d":"2011-07-22","o":12.51,"h":12.58,"l":12.25,"c":12.56,"v":59375},{"d":"2011-07-25","o":12.39,"h":12.67,"l":12.2,"c":12.51,"v":76647},{"d":"2011-07-26","o":12.5,"h":12.5,"l":12.22,"c":12.22,"v":33736},{"d":"2011-07-27","o":12.05,"h":12.05,"l":11.49,"c":11.68,"v":148436},{"d":"2011-07-28","o":11.69,"h":12.05,"l":11.46,"c":11.89,"v":72599},{"d":"2011-07-29","o":11.58,"h":11.99,"l":11.21,"c":11.82,"v":109033},{"d":"2011-08-01","o":12.08,"h":12.08,"l":11.63,"c":11.78,"v":83394},{"d":"2011-08-02","o":11.65,"h":11.91,"l":11.42,"c":11.44,"v":54247},{"d":"2011-08-03","o":11.27,"h":12.2,"l":10.96,"c":12.16,"v":85823},{"d":"2011-08-04","o":11.99,"h":11.99,"l":11.41,"c":11.41,"v":130354},{"d":"2011-08-05","o":11.65,"h":11.65,"l":10.75,"c":11.53,"v":85283},{"d":"2011-08-08","o":10.73,"h":11.26,"l":9.3,"c":10.73,"v":247214},{"d":"2011-08-09","o":10.89,"h":11.48,"l":10.73,"c":11.3,"v":238848},{"d":"2011-08-10","o":11.04,"h":11.21,"l":10.5,"c":10.75,"v":287427},{"d":"2011-08-11","o":10.74,"h":10.91,"l":10.49,"c":10.72,"v":174615},{"d":"2011-08-12","o":10.09,"h":10.09,"l":9.52,"c":9.82,"v":115511},{"d":"2011-08-15","o":9.92,"h":10,"l":9.49,"c":9.77,"v":138181},{"d":"2011-08-16","o":9.47,"h":9.74,"l":9.44,"c":9.5,"v":92570},{"d":"2011-08-17","o":9.52,"h":9.71,"l":9.19,"c":9.44,"v":161121},{"d":"2011-08-18","o":9.1,"h":9.27,"l":8.91,"c":9.19,"v":202953},{"d":"2011-08-19","o":9.02,"h":9.54,"l":9.02,"c":9.24,"v":108763},{"d":"2011-08-22","o":9.47,"h":9.47,"l":8.93,"c":9.01,"v":75028},{"d":"2011-08-23","o":9.02,"h":9.88,"l":8.91,"c":9.86,"v":72059},{"d":"2011-08-24","o":9.89,"h":10.31,"l":9.72,"c":10.3,"v":93650},{"d":"2011-08-25","o":10.37,"h":10.55,"l":9.8,"c":9.86,"v":107954},{"d":"2011-08-26","o":9.74,"h":10.11,"l":9.74,"c":10.02,"v":34815},{"d":"2011-08-29","o":10.16,"h":10.53,"l":10.16,"c":10.53,"v":112272},{"d":"2011-08-30","o":10.45,"h":11.04,"l":10.33,"c":10.97,"v":95539},{"d":"2011-08-31","o":10.98,"h":11.12,"l":10.65,"c":11.05,"v":185950},{"d":"2011-09-01","o":11.01,"h":11.08,"l":10.73,"c":10.8,"v":133593},{"d":"2011-09-02","o":10.46,"h":10.69,"l":10.41,"c":10.5,"v":172996},{"d":"2011-09-06","o":10.01,"h":11.11,"l":9.92,"c":10.58,"v":103636},{"d":"2011-09-07","o":10.74,"h":11.12,"l":10.65,"c":11.1,"v":148706},{"d":"2011-09-08","o":11.02,"h":11.04,"l":10.82,"c":10.86,"v":98778},{"d":"2011-09-09","o":10.68,"h":10.79,"l":10.32,"c":10.5,"v":117940},{"d":"2011-09-12","o":10.29,"h":10.56,"l":10.02,"c":10.55,"v":60184},{"d":"2011-09-13","o":10.68,"h":10.77,"l":10.27,"c":10.36,"v":236419},{"d":"2011-09-14","o":10.37,"h":10.46,"l":10.05,"c":10.32,"v":116860},{"d":"2011-09-15","o":10.4,"h":10.4,"l":10.1,"c":10.35,"v":43182},{"d":"2011-09-16","o":10.44,"h":11.03,"l":10.36,"c":11.01,"v":195396},{"d":"2011-09-19","o":10.75,"h":10.97,"l":10.56,"c":10.82,"v":66122},{"d":"2011-09-20","o":10.83,"h":11.22,"l":10.83,"c":11.16,"v":235879},{"d":"2011-09-21","o":11.1,"h":11.24,"l":10.7,"c":10.75,"v":142769},{"d":"2011-09-22","o":10.38,"h":10.86,"l":10.19,"c":10.43,"v":199175},{"d":"2011-09-23","o":10.45,"h":10.8,"l":10.42,"c":10.62,"v":76917},{"d":"2011-09-26","o":10.72,"h":10.72,"l":10.08,"c":10.62,"v":103906},{"d":"2011-09-27","o":10.81,"h":10.9,"l":10.33,"c":10.43,"v":126846},{"d":"2011-09-28","o":10.32,"h":10.36,"l":10.03,"c":10.06,"v":66122},{"d":"2011-09-29","o":10.36,"h":10.47,"l":9.69,"c":10.17,"v":94999},{"d":"2011-09-30","o":9.99,"h":10.65,"l":9.99,"c":10.47,"v":132783},{"d":"2011-10-03","o":10.36,"h":10.85,"l":10.31,"c":10.33,"v":191618},{"d":"2011-10-04","o":10.26,"h":11.65,"l":10.26,"c":11.55,"v":153564},{"d":"2011-10-05","o":11.53,"h":11.85,"l":11.29,"c":11.76,"v":157343},{"d":"2011-10-06","o":11.76,"h":11.95,"l":11.52,"c":11.92,"v":149246},{"d":"2011-10-07","o":11.94,"h":12.22,"l":11.79,"c":11.93,"v":151675},{"d":"2011-10-10","o":11.9,"h":12.02,"l":11.45,"c":11.79,"v":171107},{"d":"2011-10-11","o":11.61,"h":12.19,"l":11.58,"c":11.97,"v":119289},{"d":"2011-10-12","o":11.89,"h":12.11,"l":11.78,"c":11.91,"v":110923},{"d":"2011-10-13","o":11.82,"h":12.11,"l":11.78,"c":12.06,"v":70170},{"d":"2011-10-14","o":12.22,"h":12.22,"l":11.9,"c":12.21,"v":107684},{"d":"2011-10-17","o":12.09,"h":12.2,"l":11.29,"c":11.39,"v":133863},{"d":"2011-10-18","o":11.48,"h":11.87,"l":11.16,"c":11.78,"v":90951},{"d":"2011-10-19","o":11.88,"h":11.88,"l":11.15,"c":11.18,"v":46960},{"d":"2011-10-20","o":11.25,"h":11.25,"l":10.78,"c":11.13,"v":45071},{"d":"2011-10-21","o":11.4,"h":11.61,"l":11.16,"c":11.58,"v":81505},{"d":"2011-10-24","o":11.46,"h":11.82,"l":11.43,"c":11.71,"v":91761},{"d":"2011-10-25","o":11.61,"h":11.82,"l":11.23,"c":11.34,"v":71519},{"d":"2011-10-26","o":11.56,"h":11.56,"l":11.03,"c":11.22,"v":111462},{"d":"2011-10-27","o":11.71,"h":11.86,"l":11.39,"c":11.76,"v":241277},{"d":"2011-10-28","o":11.72,"h":11.79,"l":11.44,"c":11.47,"v":87173},{"d":"2011-10-31","o":11.25,"h":11.44,"l":11.12,"c":11.26,"v":85014},{"d":"2011-11-01","o":10.75,"h":11.18,"l":10.53,"c":10.79,"v":140610},{"d":"2011-11-02","o":11.03,"h":11.41,"l":10.82,"c":11.39,"v":137911},{"d":"2011-11-03","o":11,"h":12,"l":11,"c":11.98,"v":179743},{"d":"2011-11-04","o":11.82,"h":12.08,"l":11.56,"c":12.03,"v":100937},{"d":"2011-11-07","o":12.02,"h":12.08,"l":11.69,"c":11.98,"v":94190},{"d":"2011-11-08","o":12.09,"h":12.21,"l":11.78,"c":12.16,"v":164090},{"d":"2011-11-09","o":11.82,"h":12.05,"l":11.51,"c":11.67,"v":155184},{"d":"2011-11-10","o":11.88,"h":11.88,"l":11.53,"c":11.68,"v":98778},{"d":"2011-11-11","o":11.68,"h":12.08,"l":11.66,"c":11.83,"v":140340},{"d":"2011-11-14","o":11.83,"h":12.32,"l":11.83,"c":12.21,"v":159502},{"d":"2011-11-15","o":12.24,"h":12.39,"l":12.01,"c":12.31,"v":185411},{"d":"2011-11-16","o":12.15,"h":12.89,"l":12.09,"c":12.14,"v":290396},{"d":"2011-11-17","o":12.13,"h":12.37,"l":11.83,"c":12.15,"v":129005},{"d":"2011-11-18","o":12.16,"h":12.63,"l":12.11,"c":12.63,"v":182982},{"d":"2011-11-21","o":12.36,"h":12.64,"l":12.21,"c":12.61,"v":134402},{"d":"2011-11-22","o":12.56,"h":12.58,"l":12.12,"c":12.3,"v":87712},{"d":"2011-11-23","o":12.19,"h":12.42,"l":11.86,"c":11.92,"v":124417},{"d":"2011-11-25","o":11.85,"h":12.03,"l":11.53,"c":11.6,"v":32656},{"d":"2011-11-28","o":12.02,"h":12.63,"l":11.22,"c":12.52,"v":181632},{"d":"2011-11-29","o":12.54,"h":12.75,"l":12.38,"c":12.68,"v":191618},{"d":"2011-11-30","o":13.1,"h":13.44,"l":12.9,"c":13.21,"v":959979},{"d":"2011-12-01","o":13.21,"h":13.31,"l":12.68,"c":12.69,"v":192158},{"d":"2011-12-02","o":12.91,"h":13.13,"l":12.72,"c":12.98,"v":113621},{"d":"2011-12-05","o":13.23,"h":13.65,"l":13.2,"c":13.45,"v":179473},{"d":"2011-12-06","o":13.45,"h":13.71,"l":13.33,"c":13.55,"v":105525},{"d":"2011-12-07","o":13.41,"h":13.51,"l":13.12,"c":13.41,"v":73678},{"d":"2011-12-08","o":13.27,"h":13.27,"l":12.61,"c":12.66,"v":72059},{"d":"2011-12-09","o":12.76,"h":13.58,"l":12.72,"c":13.51,"v":233720},{"d":"2011-12-12","o":13.28,"h":13.28,"l":13.05,"c":13.26,"v":73678},{"d":"2011-12-13","o":13.37,"h":13.49,"l":12.95,"c":12.98,"v":73678},{"d":"2011-12-14","o":12.87,"h":13.33,"l":12.76,"c":13.27,"v":182712},{"d":"2011-12-15","o":13.4,"h":13.4,"l":13.03,"c":13.29,"v":118749},{"d":"2011-12-16","o":13.42,"h":13.59,"l":13.05,"c":13.19,"v":121448},{"d":"2011-12-19","o":13.35,"h":13.39,"l":13.06,"c":13.11,"v":154644},{"d":"2011-12-20","o":13.43,"h":13.8,"l":13.38,"c":13.78,"v":151945},{"d":"2011-12-21","o":13.79,"h":14.08,"l":13.47,"c":14.02,"v":95539},{"d":"2011-12-22","o":14.08,"h":14.09,"l":13.78,"c":13.85,"v":96619},{"d":"2011-12-23","o":13.82,"h":13.85,"l":13.55,"c":13.82,"v":43991},{"d":"2011-12-27","o":13.72,"h":13.83,"l":13.46,"c":13.62,"v":61804},{"d":"2011-12-28","o":13.63,"h":13.63,"l":13.23,"c":13.29,"v":49929},{"d":"2011-12-29","o":13.29,"h":13.61,"l":13.29,"c":13.47,"v":51818},{"d":"2011-12-30","o":13.41,"h":13.48,"l":13.24,"c":13.27,"v":68821},{"d":"2012-01-03","o":13.52,"h":13.55,"l":12.83,"c":13.02,"v":141689},{"d":"2012-01-04","o":12.89,"h":13.06,"l":12.76,"c":12.84,"v":125766},{"d":"2012-01-05","o":12.75,"h":12.82,"l":12.6,"c":12.73,"v":107954},{"d":"2012-01-06","o":12.75,"h":12.91,"l":12.57,"c":12.68,"v":85553},{"d":"2012-01-09","o":12.78,"h":12.81,"l":12.3,"c":12.41,"v":121178},{"d":"2012-01-10","o":12.56,"h":12.6,"l":12.41,"c":12.48,"v":69630},{"d":"2012-01-11","o":12.41,"h":12.58,"l":12.09,"c":12.51,"v":52897},{"d":"2012-01-12","o":12.51,"h":12.52,"l":12.3,"c":12.41,"v":69090},{"d":"2012-01-13","o":12.24,"h":12.45,"l":12.24,"c":12.29,"v":74758},{"d":"2012-01-17","o":12.37,"h":12.45,"l":12.11,"c":12.14,"v":69900},{"d":"2012-01-18","o":12.08,"h":12.08,"l":11.79,"c":12.05,"v":131704},{"d":"2012-01-19","o":12.12,"h":12.18,"l":11.79,"c":12.03,"v":53707},{"d":"2012-01-20","o":11.85,"h":11.96,"l":11.56,"c":11.85,"v":75028},{"d":"2012-01-23","o":11.88,"h":11.92,"l":11.6,"c":11.63,"v":62883},{"d":"2012-01-24","o":11.57,"h":12.02,"l":11.43,"c":12,"v":78266},{"d":"2012-01-25","o":11.94,"h":12.37,"l":11.86,"c":12.24,"v":52088},{"d":"2012-01-26","o":12.32,"h":12.58,"l":11.89,"c":12.16,"v":85553},{"d":"2012-01-27","o":12.05,"h":12.37,"l":12.05,"c":12.33,"v":38863},{"d":"2012-01-30","o":12.19,"h":12.45,"l":12.19,"c":12.33,"v":56676},{"d":"2012-01-31","o":12.44,"h":12.44,"l":12.18,"c":12.39,"v":81235},{"d":"2012-02-01","o":12.39,"h":12.68,"l":12.29,"c":12.6,"v":140070},{"d":"2012-02-02","o":12.55,"h":12.66,"l":12.23,"c":12.27,"v":145468},{"d":"2012-02-03","o":12.52,"h":12.56,"l":12.33,"c":12.38,"v":173536},{"d":"2012-02-06","o":13.34,"h":13.59,"l":12.82,"c":12.99,"v":249643},{"d":"2012-02-07","o":12.97,"h":12.97,"l":12.58,"c":12.7,"v":204303},{"d":"2012-02-08","o":12.77,"h":13.26,"l":12.72,"c":13.21,"v":166519},{"d":"2012-02-09","o":13.29,"h":13.32,"l":13.08,"c":13.19,"v":91221},{"d":"2012-02-10","o":13.08,"h":13.29,"l":12.98,"c":13.06,"v":115511},{"d":"2012-02-13","o":13.2,"h":13.35,"l":13.06,"c":13.35,"v":95539},{"d":"2012-02-14","o":13.31,"h":13.34,"l":13.15,"c":13.32,"v":109303},{"d":"2012-02-15","o":13.39,"h":13.39,"l":13.19,"c":13.25,"v":98778},{"d":"2012-02-16","o":13.22,"h":13.29,"l":13.04,"c":13.21,"v":50199},{"d":"2012-02-17","o":13.29,"h":13.29,"l":13.01,"c":13.02,"v":51008},{"d":"2012-02-21","o":13.02,"h":13.02,"l":12.32,"c":12.49,"v":141419},{"d":"2012-02-22","o":12.43,"h":12.56,"l":12.28,"c":12.31,"v":112002},{"d":"2012-02-23","o":12.38,"h":12.96,"l":12.26,"c":12.82,"v":65852},{"d":"2012-02-24","o":12.88,"h":12.94,"l":12.78,"c":12.84,"v":30497},{"d":"2012-02-27","o":12.81,"h":12.87,"l":12.59,"c":12.72,"v":49389},{"d":"2012-02-28","o":12.74,"h":12.86,"l":12.67,"c":12.78,"v":54247},{"d":"2012-02-29","o":12.79,"h":12.79,"l":12.29,"c":12.39,"v":167868},{"d":"2012-03-01","o":12.41,"h":12.61,"l":12.16,"c":12.17,"v":93110},{"d":"2012-03-02","o":12.21,"h":12.4,"l":11.52,"c":12.23,"v":412383},{"d":"2012-03-05","o":12.18,"h":12.31,"l":12.01,"c":12.21,"v":49389},{"d":"2012-03-06","o":12.05,"h":12.19,"l":12.05,"c":12.11,"v":49389},{"d":"2012-03-07","o":12.16,"h":12.16,"l":11.83,"c":12,"v":46690},{"d":"2012-03-08","o":12.08,"h":12.2,"l":11.97,"c":12.12,"v":90951},{"d":"2012-03-09","o":12.1,"h":12.62,"l":12.1,"c":12.41,"v":76917},{"d":"2012-03-12","o":12.38,"h":12.54,"l":12.37,"c":12.4,"v":74758},{"d":"2012-03-13","o":12.39,"h":12.68,"l":12.32,"c":12.66,"v":81505},{"d":"2012-03-14","o":12.62,"h":12.76,"l":12.49,"c":12.55,"v":33196},{"d":"2012-03-15","o":12.6,"h":12.76,"l":12.41,"c":12.76,"v":43182},{"d":"2012-03-16","o":12.82,"h":12.86,"l":12.59,"c":12.65,"v":107684},{"d":"2012-03-19","o":12.63,"h":12.91,"l":12.43,"c":12.66,"v":97158},{"d":"2012-03-20","o":12.6,"h":12.73,"l":12.6,"c":12.61,"v":52897},{"d":"2012-03-21","o":12.61,"h":12.84,"l":12.58,"c":12.75,"v":48039},{"d":"2012-03-22","o":12.61,"h":12.76,"l":12.46,"c":12.75,"v":101746},{"d":"2012-03-23","o":12.7,"h":12.92,"l":12.49,"c":12.88,"v":125496},{"d":"2012-03-26","o":13.03,"h":13.66,"l":13.03,"c":13.56,"v":159232},{"d":"2012-03-27","o":13.56,"h":13.58,"l":13.26,"c":13.26,"v":46420},{"d":"2012-03-28","o":13.35,"h":13.35,"l":12.98,"c":13.11,"v":49929},{"d":"2012-03-29","o":13.05,"h":13.05,"l":12.73,"c":12.99,"v":32926},{"d":"2012-03-30","o":13.11,"h":13.16,"l":12.88,"c":12.95,"v":62883},{"d":"2012-04-02","o":12.97,"h":13.05,"l":12.77,"c":13.04,"v":93920},{"d":"2012-04-03","o":12.98,"h":12.98,"l":12.66,"c":12.74,"v":49929},{"d":"2012-04-04","o":12.56,"h":12.66,"l":12.26,"c":12.38,"v":107414},{"d":"2012-04-05","o":12.28,"h":12.46,"l":11.98,"c":12.03,"v":55866},{"d":"2012-04-09","o":11.81,"h":11.81,"l":11.35,"c":11.38,"v":97968},{"d":"2012-04-10","o":11.32,"h":11.44,"l":10.68,"c":10.76,"v":137911},{"d":"2012-04-11","o":10.9,"h":11,"l":10.79,"c":11,"v":89062},{"d":"2012-04-12","o":10.96,"h":11.35,"l":10.96,"c":11.16,"v":86633},{"d":"2012-04-13","o":11.1,"h":11.1,"l":10.98,"c":11.03,"v":52897},{"d":"2012-04-16","o":11.06,"h":11.28,"l":10.95,"c":11.1,"v":32926},{"d":"2012-04-17","o":11.18,"h":11.32,"l":11.02,"c":11.16,"v":48309},{"d":"2012-04-18","o":11.39,"h":11.54,"l":11.09,"c":11.15,"v":303080},{"d":"2012-04-19","o":11.2,"h":11.32,"l":11.08,"c":11.09,"v":84744},{"d":"2012-04-20","o":11.35,"h":12.09,"l":11.19,"c":12.01,"v":122258},{"d":"2012-04-23","o":11.79,"h":11.98,"l":11.4,"c":11.42,"v":71250},{"d":"2012-04-24","o":11.46,"h":11.79,"l":11.41,"c":11.78,"v":63423},{"d":"2012-04-25","o":11.89,"h":12.19,"l":11.83,"c":11.88,"v":77457},{"d":"2012-04-26","o":11.82,"h":11.94,"l":11.72,"c":11.72,"v":46420},{"d":"2012-04-27","o":11.8,"h":12.08,"l":11.71,"c":12.06,"v":59914},{"d":"2012-04-30","o":11.96,"h":12.02,"l":11.73,"c":11.76,"v":43182},{"d":"2012-05-01","o":11.84,"h":12.22,"l":11.59,"c":11.65,"v":107954},{"d":"2012-05-02","o":11.59,"h":12.23,"l":11.56,"c":12.09,"v":86363},{"d":"2012-05-03","o":11.97,"h":12.09,"l":11.21,"c":11.48,"v":207811},{"d":"2012-05-04","o":11.48,"h":11.48,"l":11.23,"c":11.3,"v":87982},{"d":"2012-05-07","o":11.29,"h":11.46,"l":11.23,"c":11.35,"v":94460},{"d":"2012-05-08","o":11.3,"h":11.41,"l":11.02,"c":11.19,"v":107414},{"d":"2012-05-09","o":11.05,"h":11.12,"l":10.92,"c":11.05,"v":62073},{"d":"2012-05-10","o":11.12,"h":11.22,"l":10.85,"c":10.95,"v":159232},{"d":"2012-05-11","o":10.75,"h":10.89,"l":10.65,"c":10.74,"v":157073},{"d":"2012-05-14","o":10.6,"h":10.7,"l":10.44,"c":10.47,"v":69090},{"d":"2012-05-15","o":10.52,"h":10.7,"l":10.45,"c":10.54,"v":143039},{"d":"2012-05-16","o":10.63,"h":10.65,"l":10.34,"c":10.39,"v":96349},{"d":"2012-05-17","o":10.33,"h":10.37,"l":9.87,"c":9.88,"v":191618},{"d":"2012-05-18","o":9.86,"h":10.03,"l":9.72,"c":9.85,"v":202953},{"d":"2012-05-21","o":9.91,"h":9.93,"l":9.75,"c":9.84,"v":155993},{"d":"2012-05-22","o":9.82,"h":9.92,"l":9.6,"c":9.68,"v":161931},{"d":"2012-05-23","o":9.54,"h":9.65,"l":9.12,"c":9.59,"v":148436},{"d":"2012-05-24","o":9.61,"h":9.87,"l":9.5,"c":9.87,"v":108763},{"d":"2012-05-25","o":9.84,"h":9.84,"l":9.6,"c":9.67,"v":116320},{"d":"2012-05-29","o":9.67,"h":9.94,"l":9.63,"c":9.67,"v":145738},{"d":"2012-05-30","o":9.56,"h":9.72,"l":9.52,"c":9.63,"v":97968},{"d":"2012-05-31","o":9.68,"h":9.68,"l":9.33,"c":9.46,"v":185411},{"d":"2012-06-01","o":9.25,"h":9.45,"l":9.1,"c":9.13,"v":1360488},{"d":"2012-06-04","o":9.15,"h":9.5,"l":9.04,"c":9.31,"v":290396},{"d":"2012-06-05","o":9.27,"h":9.41,"l":9.14,"c":9.3,"v":343023},{"d":"2012-06-06","o":9.37,"h":9.77,"l":9.35,"c":9.75,"v":179203},{"d":"2012-06-07","o":9.89,"h":9.89,"l":9.53,"c":9.62,"v":178933},{"d":"2012-06-08","o":9.62,"h":9.86,"l":9.56,"c":9.78,"v":120368},{"d":"2012-06-11","o":9.86,"h":9.87,"l":9.56,"c":9.56,"v":110653},{"d":"2012-06-12","o":9.59,"h":9.81,"l":9.4,"c":9.76,"v":89872},{"d":"2012-06-13","o":9.72,"h":9.76,"l":9.51,"c":9.58,"v":65582},{"d":"2012-06-14","o":9.58,"h":9.66,"l":9.34,"c":9.47,"v":73678},{"d":"2012-06-15","o":9.49,"h":10.12,"l":9.43,"c":10.03,"v":262867},{"d":"2012-06-18","o":9.99,"h":10.02,"l":9.82,"c":9.93,"v":78536},{"d":"2012-06-19","o":9.96,"h":10.39,"l":9.91,"c":10.32,"v":138181},{"d":"2012-06-20","o":10.34,"h":10.4,"l":10.13,"c":10.33,"v":95809},{"d":"2012-06-21","o":10.37,"h":10.37,"l":9.97,"c":10.03,"v":82585},{"d":"2012-06-22","o":10.08,"h":10.13,"l":10,"c":10.05,"v":246944},{"d":"2012-06-25","o":9.91,"h":10.06,"l":9.72,"c":9.82,"v":156803},{"d":"2012-06-26","o":9.89,"h":9.93,"l":9.54,"c":9.65,"v":205652},{"d":"2012-06-27","o":9.68,"h":9.86,"l":9.68,"c":9.78,"v":309018},{"d":"2012-06-28","o":9.7,"h":9.95,"l":9.59,"c":9.93,"v":95809},{"d":"2012-06-29","o":10.16,"h":10.62,"l":10.09,"c":10.46,"v":189189},{"d":"2012-07-02","o":10.48,"h":10.5,"l":10.24,"c":10.49,"v":103096},{"d":"2012-07-03","o":10.45,"h":10.69,"l":10.42,"c":10.67,"v":26179},{"d":"2012-07-05","o":10.67,"h":10.7,"l":10.19,"c":10.2,"v":64772},{"d":"2012-07-06","o":10.07,"h":10.21,"l":10.05,"c":10.16,"v":65852},{"d":"2012-07-09","o":10.18,"h":10.46,"l":10.17,"c":10.39,"v":59375},{"d":"2012-07-10","o":10.47,"h":10.59,"l":10.37,"c":10.45,"v":112542},{"d":"2012-07-11","o":10.52,"h":10.67,"l":10.47,"c":10.65,"v":122528},{"d":"2012-07-12","o":10.56,"h":10.84,"l":10.53,"c":10.76,"v":89062},{"d":"2012-07-13","o":10.77,"h":10.9,"l":10.77,"c":10.84,"v":88252},{"d":"2012-07-16","o":10.78,"h":10.99,"l":10.64,"c":10.97,"v":65042},{"d":"2012-07-17","o":10.99,"h":11.07,"l":10.83,"c":10.99,"v":78536},{"d":"2012-07-18","o":10.93,"h":11.26,"l":10.93,"c":11.07,"v":41292},{"d":"2012-07-19","o":11.08,"h":11.28,"l":10.99,"c":11.12,"v":60994},{"d":"2012-07-20","o":10.95,"h":11.13,"l":10.94,"c":11.09,"v":85823},{"d":"2012-07-23","o":10.85,"h":10.93,"l":10.67,"c":10.7,"v":64502},{"d":"2012-07-24","o":10.74,"h":10.74,"l":10.48,"c":10.6,"v":66122},{"d":"2012-07-25","o":10.71,"h":10.87,"l":10.5,"c":10.82,"v":213749},{"d":"2012-07-26","o":10.99,"h":11.08,"l":10.7,"c":10.88,"v":58295},{"d":"2012-07-27","o":10.99,"h":11.43,"l":10.87,"c":11.39,"v":145468},{"d":"2012-07-30","o":11.35,"h":11.56,"l":11.1,"c":11.12,"v":76647},{"d":"2012-07-31","o":11.06,"h":11.2,"l":10.73,"c":11.15,"v":80156},{"d":"2012-08-01","o":11.2,"h":11.22,"l":10.97,"c":11.04,"v":102556},{"d":"2012-08-02","o":10.91,"h":11.48,"l":10.91,"c":11.42,"v":116860},{"d":"2012-08-03","o":11.59,"h":11.88,"l":11.21,"c":11.57,"v":84744},{"d":"2012-08-06","o":11.53,"h":11.67,"l":11.33,"c":11.35,"v":57216},{"d":"2012-08-07","o":11.38,"h":11.62,"l":11.12,"c":11.12,"v":190269},{"d":"2012-08-08","o":11.02,"h":11.18,"l":10.87,"c":11.12,"v":74218},{"d":"2012-08-09","o":11.06,"h":11.24,"l":11.06,"c":11.23,"v":55326},{"d":"2012-08-10","o":11.21,"h":11.25,"l":10.95,"c":10.98,"v":50738},{"d":"2012-08-13","o":10.93,"h":10.96,"l":10.75,"c":10.88,"v":95539},{"d":"2012-08-14","o":10.92,"h":10.92,"l":10.36,"c":10.46,"v":65042},{"d":"2012-08-15","o":10.52,"h":10.52,"l":10.16,"c":10.35,"v":63693},{"d":"2012-08-16","o":10.33,"h":10.65,"l":10.21,"c":10.64,"v":72329},{"d":"2012-08-17","o":10.6,"h":10.67,"l":10.5,"c":10.63,"v":63693},{"d":"2012-08-20","o":10.62,"h":10.62,"l":10.24,"c":10.35,"v":75838},{"d":"2012-08-21","o":10.43,"h":10.5,"l":10.19,"c":10.3,"v":72329},{"d":"2012-08-22","o":10.24,"h":10.31,"l":10.13,"c":10.23,"v":62073},{"d":"2012-08-23","o":10.24,"h":10.34,"l":10.08,"c":10.13,"v":34275},{"d":"2012-08-24","o":10.09,"h":10.27,"l":10.03,"c":10.07,"v":40753},{"d":"2012-08-27","o":10.11,"h":10.14,"l":9.92,"c":10.09,"v":25909},{"d":"2012-08-28","o":10.1,"h":10.35,"l":9.94,"c":10.11,"v":94999},{"d":"2012-08-29","o":10.16,"h":10.76,"l":10.16,"c":10.68,"v":56406},{"d":"2012-08-30","o":10.58,"h":10.69,"l":10.37,"c":10.38,"v":47770},{"d":"2012-08-31","o":10.52,"h":10.52,"l":10.27,"c":10.37,"v":121718},{"d":"2012-09-04","o":10.36,"h":10.62,"l":10.13,"c":10.47,"v":154914},{"d":"2012-09-05","o":10.46,"h":10.56,"l":10.25,"c":10.31,"v":89872},{"d":"2012-09-06","o":10.36,"h":10.49,"l":10.36,"c":10.43,"v":79616},{"d":"2012-09-07","o":10.51,"h":10.51,"l":10.33,"c":10.33,"v":43721},{"d":"2012-09-10","o":10.36,"h":10.36,"l":10,"c":10.05,"v":52088},{"d":"2012-09-11","o":10.02,"h":10.22,"l":10.02,"c":10.13,"v":68821},{"d":"2012-09-12","o":10.2,"h":10.41,"l":10.05,"c":10.41,"v":140070},{"d":"2012-09-13","o":10.37,"h":10.98,"l":10.37,"c":10.95,"v":98508},{"d":"2012-09-14","o":11.02,"h":11.22,"l":10.91,"c":11.12,"v":103096},{"d":"2012-09-17","o":11.03,"h":11.04,"l":10.81,"c":11.02,"v":34275},{"d":"2012-09-18","o":10.96,"h":11.11,"l":10.85,"c":11,"v":110113},{"d":"2012-09-19","o":11.06,"h":11.13,"l":10.64,"c":11.11,"v":123607},{"d":"2012-09-20","o":11,"h":11.22,"l":10.96,"c":11.12,"v":129814},{"d":"2012-09-21","o":11.33,"h":11.33,"l":11.03,"c":11.13,"v":285268},{"d":"2012-09-24","o":11.12,"h":11.43,"l":11.08,"c":11.39,"v":52897},{"d":"2012-09-25","o":11.42,"h":11.5,"l":11.1,"c":11.12,"v":116050},{"d":"2012-09-26","o":11.19,"h":11.35,"l":11.02,"c":11.23,"v":63153},{"d":"2012-09-27","o":11.39,"h":11.5,"l":11.28,"c":11.39,"v":155723},{"d":"2012-09-28","o":11.31,"h":11.65,"l":11.2,"c":11.41,"v":72059},{"d":"2012-10-01","o":11.48,"h":11.73,"l":11.29,"c":11.41,"v":66392},{"d":"2012-10-02","o":11.38,"h":11.42,"l":11.18,"c":11.33,"v":100937},{"d":"2012-10-03","o":11.3,"h":11.51,"l":11.12,"c":11.24,"v":139800},{"d":"2012-10-04","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":46150},{"d":"2012-10-05","o":11.28,"h":11.4,"l":11.05,"c":11.12,"v":63963},{"d":"2012-10-08","o":11.08,"h":11.15,"l":11.03,"c":11.12,"v":53707},{"d":"2012-10-09","o":11.06,"h":11.11,"l":10.91,"c":10.97,"v":67471},{"d":"2012-10-10","o":10.94,"h":11.12,"l":10.92,"c":11.07,"v":77727},{"d":"2012-10-11","o":11.13,"h":11.18,"l":11.06,"c":11.06,"v":63693},{"d":"2012-10-12","o":11.1,"h":11.18,"l":11.03,"c":11.08,"v":137911},{"d":"2012-10-15","o":11.16,"h":11.17,"l":11.01,"c":11.09,"v":39133},{"d":"2012-10-16","o":11.13,"h":11.39,"l":10.75,"c":10.98,"v":172996},{"d":"2012-10-17","o":10.96,"h":10.98,"l":10.44,"c":10.63,"v":163820},{"d":"2012-10-18","o":10.56,"h":10.84,"l":10.47,"c":10.67,"v":93110},{"d":"2012-10-19","o":10.56,"h":10.59,"l":10.05,"c":10.15,"v":161391},{"d":"2012-10-22","o":10.15,"h":10.35,"l":10.03,"c":10.17,"v":88252},{"d":"2012-10-23","o":10.09,"h":10.13,"l":9.87,"c":9.97,"v":98508},{"d":"2012-10-24","o":10.05,"h":10.07,"l":9.64,"c":9.7,"v":113351},{"d":"2012-10-25","o":10.06,"h":10.22,"l":9.89,"c":10.06,"v":127667},{"d":"2012-10-26","o":10.09,"h":10.12,"l":9.63,"c":9.8,"v":174604},{"d":"2012-10-31","o":9.84,"h":9.9,"l":9.69,"c":9.89,"v":71813},{"d":"2012-11-01","o":9.87,"h":9.94,"l":9.56,"c":9.79,"v":107719},{"d":"2012-11-02","o":9.82,"h":9.94,"l":9.55,"c":9.6,"v":66415},{"d":"2012-11-05","o":9.57,"h":9.88,"l":9.57,"c":9.82,"v":136820},{"d":"2012-11-06","o":9.99,"h":10.14,"l":9.65,"c":9.75,"v":160757},{"d":"2012-11-07","o":9.53,"h":9.63,"l":9.19,"c":9.43,"v":185868},{"d":"2012-11-08","o":9.36,"h":9.52,"l":9.33,"c":9.39,"v":96689},{"d":"2012-11-09","o":9.35,"h":9.75,"l":9.31,"c":9.73,"v":170614},{"d":"2012-11-12","o":9.75,"h":9.92,"l":9.75,"c":9.82,"v":200888},{"d":"2012-11-13","o":9.78,"h":9.78,"l":9.68,"c":9.74,"v":115933},{"d":"2012-11-14","o":9.9,"h":9.9,"l":9.26,"c":9.26,"v":130483},{"d":"2012-11-15","o":9.11,"h":9.3,"l":8.91,"c":8.97,"v":243600},{"d":"2012-11-16","o":8.91,"h":8.93,"l":8.56,"c":8.71,"v":174369},{"d":"2012-11-19","o":8.82,"h":8.93,"l":8.67,"c":8.88,"v":112882},{"d":"2012-11-20","o":8.9,"h":8.93,"l":8.66,"c":8.87,"v":60313},{"d":"2012-11-21","o":8.9,"h":8.91,"l":8.57,"c":8.86,"v":135177},{"d":"2012-11-23","o":8.94,"h":9.06,"l":8.85,"c":9.03,"v":22999},{"d":"2012-11-26","o":8.98,"h":9.05,"l":8.59,"c":8.71,"v":123677},{"d":"2012-11-27","o":8.71,"h":8.92,"l":8.68,"c":8.74,"v":124147},{"d":"2012-11-28","o":8.66,"h":8.68,"l":8.48,"c":8.53,"v":100679},{"d":"2012-11-29","o":8.61,"h":8.75,"l":8.51,"c":8.59,"v":95281},{"d":"2012-11-30","o":8.63,"h":8.67,"l":8.46,"c":8.56,"v":204878},{"d":"2012-12-03","o":8.61,"h":8.72,"l":8.44,"c":8.55,"v":208867},{"d":"2012-12-04","o":8.56,"h":8.63,"l":8.51,"c":8.54,"v":104903},{"d":"2012-12-05","o":8.59,"h":8.6,"l":8.42,"c":8.46,"v":145503},{"d":"2012-12-06","o":8.42,"h":8.54,"l":8.2,"c":8.51,"v":320811},{"d":"2012-12-07","o":8.74,"h":8.74,"l":8.52,"c":8.61,"v":148319},{"d":"2012-12-10","o":8.61,"h":8.75,"l":8.61,"c":8.74,"v":193143},{"d":"2012-12-11","o":8.78,"h":8.95,"l":8.72,"c":8.84,"v":85894},{"d":"2012-12-12","o":8.85,"h":9,"l":8.72,"c":8.76,"v":51395},{"d":"2012-12-13","o":8.74,"h":8.96,"l":8.56,"c":8.71,"v":223183},{"d":"2012-12-14","o":8.71,"h":8.95,"l":8.62,"c":8.81,"v":185399},{"d":"2012-12-17","o":8.83,"h":9.04,"l":8.74,"c":9.01,"v":72517},{"d":"2012-12-18","o":9.02,"h":9.37,"l":9.02,"c":9.35,"v":107719},{"d":"2012-12-19","o":9.28,"h":9.58,"l":9.26,"c":9.51,"v":105138},{"d":"2012-12-20","o":9.48,"h":9.76,"l":9.48,"c":9.7,"v":93638},{"d":"2012-12-21","o":9.6,"h":9.6,"l":9.42,"c":9.53,"v":237498},{"d":"2012-12-24","o":9.42,"h":9.42,"l":9.32,"c":9.33,"v":34264},{"d":"2012-12-26","o":9.33,"h":9.49,"l":9.33,"c":9.42,"v":41539},{"d":"2012-12-27","o":9.4,"h":9.42,"l":8.93,"c":9.12,"v":128841},{"d":"2012-12-28","o":9.1,"h":9.27,"l":8.73,"c":8.79,"v":95046},{"d":"2012-12-31","o":8.79,"h":9.82,"l":8.69,"c":9.75,"v":174369},{"d":"2013-01-02","o":10.08,"h":10.7,"l":9.72,"c":10.49,"v":218724},{"d":"2013-01-03","o":10.47,"h":10.47,"l":10.2,"c":10.31,"v":136585},{"d":"2013-01-04","o":10.38,"h":10.46,"l":10.12,"c":10.15,"v":75802},{"d":"2013-01-07","o":10.05,"h":10.14,"l":9.98,"c":10.09,"v":72047},{"d":"2013-01-08","o":10.04,"h":10.13,"l":9.96,"c":10.12,"v":217081},{"d":"2013-01-09","o":10.1,"h":10.29,"l":10.1,"c":10.23,"v":257681},{"d":"2013-01-10","o":10.24,"h":10.24,"l":10.16,"c":10.22,"v":49049},{"d":"2013-01-11","o":10.24,"h":10.29,"l":10.12,"c":10.12,"v":55620},{"d":"2013-01-14","o":10.1,"h":10.21,"l":10.02,"c":10.08,"v":51161},{"d":"2013-01-15","o":10.04,"h":10.19,"l":9.98,"c":10.02,"v":93638},{"d":"2013-01-16","o":9.96,"h":9.96,"l":9.78,"c":9.79,"v":64068},{"d":"2013-01-17","o":9.81,"h":10.03,"l":9.76,"c":9.93,"v":116168},{"d":"2013-01-18","o":9.94,"h":10.07,"l":9.65,"c":9.88,"v":82139},{"d":"2013-01-22","o":9.89,"h":9.89,"l":9.6,"c":9.71,"v":43651},{"d":"2013-01-23","o":9.69,"h":9.81,"l":9.51,"c":9.8,"v":44824},{"d":"2013-01-24","o":9.8,"h":9.86,"l":9.72,"c":9.79,"v":61721},{"d":"2013-01-25","o":9.81,"h":9.81,"l":9.72,"c":9.79,"v":173430},{"d":"2013-01-28","o":9.78,"h":9.84,"l":9.46,"c":9.78,"v":120157},{"d":"2013-01-29","o":9.83,"h":10.01,"l":9.69,"c":9.92,"v":133065},{"d":"2013-01-30","o":9.88,"h":10.01,"l":9.76,"c":9.8,"v":66415},{"d":"2013-01-31","o":9.75,"h":9.82,"l":9.7,"c":9.76,"v":120627},{"d":"2013-02-01","o":9.84,"h":10.44,"l":9.83,"c":10.3,"v":349207},{"d":"2013-02-04","o":10.23,"h":10.34,"l":9.77,"c":9.85,"v":123208},{"d":"2013-02-05","o":9.95,"h":10.37,"l":9.77,"c":10.35,"v":289128},{"d":"2013-02-06","o":10.26,"h":10.52,"l":10.26,"c":10.49,"v":195490},{"d":"2013-02-07","o":10.46,"h":10.5,"l":10.32,"c":10.5,"v":172257},{"d":"2013-02-08","o":10.53,"h":10.65,"l":10.5,"c":10.61,"v":56558},{"d":"2013-02-11","o":10.84,"h":11.49,"l":10.82,"c":11.15,"v":207928},{"d":"2013-02-12","o":11.16,"h":11.5,"l":11.16,"c":11.48,"v":79557},{"d":"2013-02-13","o":11.54,"h":11.74,"l":11.54,"c":11.67,"v":162165},{"d":"2013-02-14","o":11.6,"h":11.72,"l":11.51,"c":11.56,"v":52334},{"d":"2013-02-15","o":11.63,"h":11.82,"l":11.59,"c":11.7,"v":82373},{"d":"2013-02-19","o":11.73,"h":11.87,"l":11.7,"c":11.79,"v":66415},{"d":"2013-02-20","o":11.77,"h":11.89,"l":11.72,"c":11.77,"v":456222},{"d":"2013-02-21","o":11.75,"h":11.82,"l":11.67,"c":11.72,"v":97393},{"d":"2013-02-22","o":11.79,"h":11.82,"l":11.75,"c":11.8,"v":73456},{"d":"2013-02-25","o":11.82,"h":11.92,"l":11.62,"c":11.71,"v":155125},{"d":"2013-02-26","o":11.76,"h":11.83,"l":11.55,"c":11.72,"v":95281},{"d":"2013-02-27","o":11.72,"h":11.84,"l":11.7,"c":11.71,"v":151135},{"d":"2013-02-28","o":11.72,"h":11.9,"l":11.7,"c":11.74,"v":130483},{"d":"2013-03-01","o":11.59,"h":11.91,"l":11.59,"c":11.77,"v":95985},{"d":"2013-03-04","o":11.7,"h":11.83,"l":11.7,"c":11.83,"v":48345},{"d":"2013-03-05","o":11.93,"h":12.41,"l":11.91,"c":12.21,"v":149962},{"d":"2013-03-06","o":12.23,"h":12.32,"l":11.94,"c":12.21,"v":145503},{"d":"2013-03-07","o":12.18,"h":12.21,"l":11.79,"c":12.06,"v":100444},{"d":"2013-03-08","o":12.15,"h":12.19,"l":12.03,"c":12.14,"v":90353},{"d":"2013-03-11","o":12.11,"h":12.14,"l":11.97,"c":12.1,"v":75098},{"d":"2013-03-12","o":12.1,"h":12.12,"l":11.97,"c":12.05,"v":52099},{"d":"2013-03-13","o":12.1,"h":12.2,"l":12.06,"c":12.18,"v":135412},{"d":"2013-03-14","o":12.1,"h":12.23,"l":12.1,"c":12.19,"v":67823},{"d":"2013-03-15","o":12.19,"h":12.25,"l":12.14,"c":12.19,"v":157002},{"d":"2013-03-18","o":11.97,"h":12.16,"l":11.97,"c":12.1,"v":30743},{"d":"2013-03-19","o":12.08,"h":12.14,"l":12.03,"c":12.13,"v":110535},{"d":"2013-03-20","o":12.25,"h":12.62,"l":12.25,"c":12.51,"v":91995},{"d":"2013-03-21","o":12.33,"h":12.57,"l":12.08,"c":12.11,"v":152778},{"d":"2013-03-22","o":12.17,"h":12.47,"l":12.17,"c":12.35,"v":58436},{"d":"2013-03-25","o":12.41,"h":12.47,"l":12.17,"c":12.4,"v":35437},{"d":"2013-03-26","o":12.52,"h":12.67,"l":12.46,"c":12.61,"v":163573},{"d":"2013-03-27","o":12.44,"h":12.67,"l":12.43,"c":12.65,"v":79792},{"d":"2013-03-28","o":12.67,"h":12.77,"l":12.65,"c":12.71,"v":224591},{"d":"2013-04-01","o":12.68,"h":12.68,"l":11.95,"c":12.12,"v":183287},{"d":"2013-04-02","o":12.2,"h":12.25,"l":11.87,"c":11.91,"v":82843},{"d":"2013-04-03","o":11.91,"h":12.09,"l":11.69,"c":11.79,"v":99975},{"d":"2013-04-04","o":11.87,"h":11.93,"l":11.48,"c":11.63,"v":99036},{"d":"2013-04-05","o":11.4,"h":11.91,"l":11.4,"c":11.73,"v":243131},{"d":"2013-04-08","o":11.82,"h":11.82,"l":11.38,"c":11.74,"v":229989},{"d":"2013-04-09","o":11.74,"h":11.84,"l":11.54,"c":11.74,"v":166859},{"d":"2013-04-10","o":11.77,"h":11.96,"l":11.64,"c":11.9,"v":139871},{"d":"2013-04-11","o":11.9,"h":11.96,"l":11.78,"c":11.89,"v":64538},{"d":"2013-04-12","o":11.83,"h":12.07,"l":11.77,"c":12.02,"v":98097},{"d":"2013-04-15","o":11.9,"h":11.97,"l":11.51,"c":11.64,"v":229519},{"d":"2013-04-16","o":11.76,"h":11.76,"l":11.31,"c":11.52,"v":101617},{"d":"2013-04-17","o":11.39,"h":11.57,"l":11,"c":11.12,"v":69701},{"d":"2013-04-18","o":11.16,"h":11.16,"l":10.72,"c":10.84,"v":61017},{"d":"2013-04-19","o":10.87,"h":11.02,"l":10.8,"c":10.9,"v":73690},{"d":"2013-04-22","o":10.95,"h":11.03,"l":10.54,"c":10.82,"v":72047},{"d":"2013-04-23","o":10.96,"h":11.49,"l":10.84,"c":11.45,"v":180471},{"d":"2013-04-24","o":11.47,"h":11.48,"l":11.26,"c":11.31,"v":42947},{"d":"2013-04-25","o":11.33,"h":11.59,"l":11.33,"c":11.44,"v":62895},{"d":"2013-04-26","o":11.45,"h":11.53,"l":11.09,"c":11.3,"v":105842},{"d":"2013-04-29","o":11.33,"h":11.78,"l":11.33,"c":11.75,"v":34733},{"d":"2013-04-30","o":11.8,"h":11.9,"l":11.73,"c":11.85,"v":73925},{"d":"2013-05-01","o":11.74,"h":12.08,"l":11.69,"c":11.91,"v":182113},{"d":"2013-05-02","o":11.97,"h":12.14,"l":11.87,"c":11.98,"v":69935},{"d":"2013-05-03","o":12.14,"h":12.39,"l":12.14,"c":12.26,"v":81669},{"d":"2013-05-06","o":12.57,"h":13.61,"l":12.57,"c":13.46,"v":269180},{"d":"2013-05-07","o":13.52,"h":14.18,"l":13.26,"c":14.06,"v":394266},{"d":"2013-05-08","o":14.09,"h":14.14,"l":13.84,"c":14.02,"v":300628},{"d":"2013-05-09","o":14.03,"h":14.2,"l":13.83,"c":13.98,"v":82843},{"d":"2013-05-10","o":13.98,"h":13.98,"l":13.57,"c":13.85,"v":227642},{"d":"2013-05-13","o":13.84,"h":13.84,"l":13.66,"c":13.82,"v":76037},{"d":"2013-05-14","o":13.89,"h":14.11,"l":13.81,"c":14.08,"v":67588},{"d":"2013-05-15","o":13.98,"h":14.2,"l":13.85,"c":13.98,"v":93169},{"d":"2013-05-16","o":13.96,"h":14.07,"l":13.68,"c":13.86,"v":88475},{"d":"2013-05-17","o":13.92,"h":14.21,"l":13.85,"c":14.18,"v":65007},{"d":"2013-05-20","o":14.08,"h":14.27,"l":13.64,"c":13.77,"v":169441},{"d":"2013-05-21","o":13.81,"h":14.14,"l":13.73,"c":14.13,"v":70639},{"d":"2013-05-22","o":14.13,"h":14.68,"l":14.13,"c":14.52,"v":125790},{"d":"2013-05-23","o":14.29,"h":14.77,"l":14.29,"c":14.76,"v":104668},{"d":"2013-05-24","o":14.59,"h":14.9,"l":14.5,"c":14.89,"v":79323},{"d":"2013-05-28","o":15.05,"h":15.22,"l":14.88,"c":15.09,"v":190327},{"d":"2013-05-29","o":15.07,"h":15.26,"l":14.8,"c":14.99,"v":248998},{"d":"2013-05-30","o":15.09,"h":15.39,"l":14.81,"c":15.37,"v":333953},{"d":"2013-05-31","o":15.21,"h":15.52,"l":15.09,"c":15.29,"v":99975},{"d":"2013-06-03","o":15.31,"h":16.03,"l":15.3,"c":15.88,"v":268242},{"d":"2013-06-04","o":15.87,"h":16.55,"l":15.71,"c":16.47,"v":266599},{"d":"2013-06-05","o":16.49,"h":16.78,"l":16.06,"c":16.26,"v":222948},{"d":"2013-06-06","o":16.31,"h":16.51,"l":15.77,"c":16.12,"v":166624},{"d":"2013-06-07","o":16.24,"h":16.39,"l":16.15,"c":16.27,"v":159114},{"d":"2013-06-10","o":16.32,"h":16.89,"l":16.18,"c":16.84,"v":311189},{"d":"2013-06-11","o":16.59,"h":17.08,"l":16.53,"c":16.92,"v":291241},{"d":"2013-06-12","o":17.05,"h":17.15,"l":16.69,"c":16.95,"v":507852},{"d":"2013-06-13","o":17.01,"h":17.04,"l":16.92,"c":17.01,"v":297108},{"d":"2013-06-14","o":16.99,"h":16.99,"l":16.61,"c":16.67,"v":214969},{"d":"2013-06-17","o":16.86,"h":17.44,"l":16.86,"c":17.11,"v":245243},{"d":"2013-06-18","o":17.1,"h":17.6,"l":17.1,"c":17.49,"v":298281},{"d":"2013-06-19","o":17.53,"h":17.6,"l":17.21,"c":17.33,"v":182113},{"d":"2013-06-20","o":17.15,"h":17.15,"l":16.42,"c":16.59,"v":227642},{"d":"2013-06-21","o":16.67,"h":17.13,"l":16.33,"c":16.4,"v":435570},{"d":"2013-06-24","o":16.29,"h":16.47,"l":16.03,"c":16.16,"v":211683},{"d":"2013-06-25","o":16.36,"h":16.78,"l":16.18,"c":16.54,"v":161931},{"d":"2013-06-26","o":16.75,"h":17.02,"l":16.49,"c":16.93,"v":130249},{"d":"2013-06-27","o":17.14,"h":17.27,"l":16.94,"c":17.24,"v":172022},{"d":"2013-06-28","o":17.18,"h":17.57,"l":17.1,"c":17.42,"v":455283},{"d":"2013-07-01","o":17.58,"h":17.59,"l":17,"c":17.08,"v":431111},{"d":"2013-07-02","o":17.07,"h":17.43,"l":16.58,"c":17.3,"v":311658},{"d":"2013-07-03","o":17.29,"h":17.35,"l":17.01,"c":17.3,"v":77680},{"d":"2013-07-05","o":17.58,"h":18.05,"l":17.49,"c":18.01,"v":135177},{"d":"2013-07-08","o":18.14,"h":18.28,"l":17.67,"c":17.86,"v":305791},{"d":"2013-07-09","o":17.98,"h":18.12,"l":17.55,"c":17.69,"v":243131},{"d":"2013-07-10","o":17.73,"h":17.98,"l":17.39,"c":17.7,"v":351554},{"d":"2013-07-11","o":17.9,"h":18.07,"l":17.52,"c":18.01,"v":151605},{"d":"2013-07-12","o":17.96,"h":18.12,"l":17.9,"c":18.08,"v":74629},{"d":"2013-07-15","o":18.13,"h":18.3,"l":18.11,"c":18.24,"v":130014},{"d":"2013-07-16","o":18.22,"h":18.22,"l":17.62,"c":17.68,"v":218020},{"d":"2013-07-17","o":17.83,"h":17.83,"l":17.59,"c":17.67,"v":151370},{"d":"2013-07-18","o":17.68,"h":17.79,"l":17.61,"c":17.66,"v":100209},{"d":"2013-07-19","o":17.63,"h":17.63,"l":17.21,"c":17.53,"v":148554},{"d":"2013-07-22","o":17.43,"h":17.9,"l":17.37,"c":17.85,"v":116872},{"d":"2013-07-23","o":17.99,"h":17.99,"l":17.7,"c":17.75,"v":81200},{"d":"2013-07-24","o":17.78,"h":17.94,"l":17.53,"c":17.56,"v":135646},{"d":"2013-07-25","o":17.61,"h":17.91,"l":17.56,"c":17.89,"v":128841},{"d":"2013-07-26","o":17.74,"h":17.74,"l":17.1,"c":17.34,"v":113586},{"d":"2013-07-29","o":17.38,"h":17.64,"l":17.06,"c":17.56,"v":168502},{"d":"2013-07-30","o":17.68,"h":17.73,"l":17.32,"c":17.67,"v":101383},{"d":"2013-07-31","o":16.61,"h":16.98,"l":15.55,"c":16.84,"v":1103241},{"d":"2013-08-01","o":16.97,"h":17.25,"l":16.51,"c":16.69,"v":266130},{"d":"2013-08-02","o":16.58,"h":16.8,"l":16.41,"c":16.48,"v":200184},{"d":"2013-08-05","o":16.41,"h":17.09,"l":16.41,"c":17.04,"v":156768},{"d":"2013-08-06","o":16.99,"h":17.09,"l":16.83,"c":17.04,"v":268007},{"d":"2013-08-07","o":17.03,"h":17.04,"l":16.62,"c":17.01,"v":233743},{"d":"2013-08-08","o":17.08,"h":17.6,"l":16.88,"c":17.39,"v":206755},{"d":"2013-08-09","o":17.3,"h":17.52,"l":17.05,"c":17.4,"v":125790},{"d":"2013-08-12","o":17.27,"h":17.68,"l":17.21,"c":17.55,"v":170849},{"d":"2013-08-13","o":17.51,"h":17.67,"l":17.42,"c":17.59,"v":141748},{"d":"2013-08-14","o":17.57,"h":17.87,"l":17.57,"c":17.8,"v":120627},{"d":"2013-08-15","o":17.68,"h":18.08,"l":17.68,"c":17.93,"v":232101},{"d":"2013-08-16","o":17.85,"h":18.19,"l":17.78,"c":18.01,"v":229519},{"d":"2013-08-19","o":18.05,"h":18.23,"l":17.88,"c":18.08,"v":190562},{"d":"2013-08-20","o":18.05,"h":18.22,"l":17.97,"c":18.18,"v":126728},{"d":"2013-08-21","o":18.05,"h":18.74,"l":18.05,"c":18.41,"v":281619},{"d":"2013-08-22","o":18.35,"h":19.5,"l":18.35,"c":19.26,"v":302975},{"d":"2013-08-23","o":19.28,"h":19.35,"l":18.89,"c":19.27,"v":203939},{"d":"2013-08-26","o":19.34,"h":19.71,"l":19.23,"c":19.6,"v":157002},{"d":"2013-08-27","o":19.38,"h":19.44,"l":19.29,"c":19.39,"v":248998},{"d":"2013-08-28","o":19.36,"h":19.6,"l":19.36,"c":19.54,"v":221775},{"d":"2013-08-29","o":19.52,"h":19.91,"l":19.49,"c":19.9,"v":148319},{"d":"2013-08-30","o":19.83,"h":19.97,"l":19.7,"c":19.83,"v":237264},{"d":"2013-09-03","o":20.02,"h":20.36,"l":19.79,"c":19.95,"v":214499},{"d":"2013-09-04","o":19.96,"h":20.86,"l":19.96,"c":20.36,"v":224356},{"d":"2013-09-05","o":20.44,"h":20.56,"l":20.15,"c":20.21,"v":164512},{"d":"2013-09-06","o":20.35,"h":20.4,"l":19.78,"c":19.9,"v":67354},{"d":"2013-09-09","o":20.03,"h":20.3,"l":19.91,"c":20.24,"v":94577},{"d":"2013-09-10","o":20.28,"h":20.42,"l":19.95,"c":20.17,"v":179767},{"d":"2013-09-11","o":20.09,"h":20.54,"l":20.05,"c":20.48,"v":140340},{"d":"2013-09-12","o":20.54,"h":20.56,"l":20.07,"c":20.31,"v":104199},{"d":"2013-09-13","o":20.33,"h":20.51,"l":20.21,"c":20.45,"v":130483},{"d":"2013-09-16","o":20.64,"h":20.83,"l":20.5,"c":20.67,"v":151135},{"d":"2013-09-17","o":20.62,"h":20.88,"l":20.51,"c":20.87,"v":98332},{"d":"2013-09-18","o":20.83,"h":21.06,"l":20.48,"c":21,"v":129545},{"d":"2013-09-19","o":21.06,"h":21.29,"l":20.92,"c":21.26,"v":141044},{"d":"2013-09-20","o":21.16,"h":21.63,"l":20.95,"c":21.21,"v":322219},{"d":"2013-09-23","o":21.14,"h":21.31,"l":20.83,"c":21.2,"v":198306},{"d":"2013-09-24","o":21.24,"h":21.43,"l":20.67,"c":21.25,"v":184460},{"d":"2013-09-25","o":21.33,"h":21.74,"l":21.25,"c":21.66,"v":193143},{"d":"2013-09-26","o":21.75,"h":21.77,"l":21.28,"c":21.66,"v":129779},{"d":"2013-09-27","o":21.34,"h":21.5,"l":21.05,"c":21.22,"v":315647},{"d":"2013-09-30","o":21.03,"h":21.3,"l":20.9,"c":21.18,"v":174838},{"d":"2013-10-01","o":21.19,"h":21.33,"l":20.8,"c":21.17,"v":247590},{"d":"2013-10-02","o":21.02,"h":21.38,"l":20.97,"c":21.09,"v":299454},{"d":"2013-10-03","o":21.08,"h":21.25,"l":20.29,"c":20.68,"v":214734},{"d":"2013-10-04","o":20.63,"h":21.48,"l":20.42,"c":21.44,"v":124147},{"d":"2013-10-07","o":21.31,"h":21.62,"l":21.23,"c":21.32,"v":146442},{"d":"2013-10-08","o":22.87,"h":22.87,"l":21.93,"c":22.08,"v":258545},{"d":"2013-10-09","o":22.21,"h":22.49,"l":21.92,"c":22.46,"v":267376},{"d":"2013-10-10","o":22.62,"h":22.82,"l":21.99,"c":22.78,"v":197479},{"d":"2013-10-11","o":22.66,"h":23.15,"l":22.63,"c":23.09,"v":129648},{"d":"2013-10-14","o":22.91,"h":23.64,"l":22.72,"c":23.54,"v":182447},{"d":"2013-10-15","o":23.41,"h":23.42,"l":22.99,"c":23.1,"v":109355},{"d":"2013-10-16","o":23.32,"h":23.65,"l":22.91,"c":23.41,"v":79292},{"d":"2013-10-17","o":23.36,"h":23.7,"l":23.23,"c":23.44,"v":124011},{"d":"2013-10-18","o":23.51,"h":23.66,"l":23.19,"c":23.6,"v":133406},{"d":"2013-10-21","o":23.7,"h":23.77,"l":23.38,"c":23.4,"v":58060},{"d":"2013-10-22","o":23.56,"h":23.71,"l":23.28,"c":23.42,"v":82486},{"d":"2013-10-23","o":23.24,"h":23.96,"l":23.24,"c":23.84,"v":108040},{"d":"2013-10-24","o":24.3,"h":24.64,"l":23.86,"c":24.58,"v":88499},{"d":"2013-10-25","o":24.67,"h":24.78,"l":24.4,"c":24.6,"v":72340},{"d":"2013-10-28","o":24.69,"h":25.3,"l":24.63,"c":25.25,"v":244077},{"d":"2013-10-29","o":25.4,"h":25.89,"l":25.19,"c":25.49,"v":97142},{"d":"2013-10-30","o":25.7,"h":26.48,"l":25.6,"c":26.09,"v":217584},{"d":"2013-10-31","o":26.09,"h":26.45,"l":25.91,"c":26.11,"v":218899},{"d":"2013-11-01","o":25.97,"h":26.32,"l":25.06,"c":25.06,"v":353620},{"d":"2013-11-04","o":25.11,"h":25.86,"l":25.07,"c":25.57,"v":239943},{"d":"2013-11-05","o":25.41,"h":25.72,"l":24.01,"c":24.39,"v":258733},{"d":"2013-11-06","o":24.48,"h":25.39,"l":24.47,"c":25.35,"v":279777},{"d":"2013-11-07","o":25.45,"h":25.53,"l":25.11,"c":25.25,"v":172864},{"d":"2013-11-08","o":25.2,"h":26.16,"l":25.2,"c":26.06,"v":188648},{"d":"2013-11-11","o":26.09,"h":26.34,"l":25.98,"c":26.17,"v":83802},{"d":"2013-11-12","o":26.01,"h":26.31,"l":25.76,"c":26.26,"v":271698},{"d":"2013-11-13","o":26.06,"h":26.56,"l":26.06,"c":26.47,"v":100336},{"d":"2013-11-14","o":26.48,"h":26.61,"l":26.16,"c":26.22,"v":103907},{"d":"2013-11-15","o":26.17,"h":26.34,"l":25.94,"c":26.06,"v":82674},{"d":"2013-11-18","o":26.15,"h":26.29,"l":25.95,"c":26.06,"v":121569},{"d":"2013-11-19","o":26.06,"h":26.34,"l":25.59,"c":25.67,"v":82674},{"d":"2013-11-20","o":25.73,"h":25.73,"l":25.02,"c":25.19,"v":64073},{"d":"2013-11-21","o":25.3,"h":25.95,"l":25.3,"c":25.67,"v":75346},{"d":"2013-11-22","o":25.63,"h":25.95,"l":25.56,"c":25.88,"v":185829},{"d":"2013-11-25","o":25.81,"h":26.18,"l":25.81,"c":26.13,"v":64824},{"d":"2013-11-26","o":26.1,"h":26.61,"l":25.99,"c":26.38,"v":320926},{"d":"2013-11-27","o":26.37,"h":27.27,"l":26.24,"c":27.25,"v":146559},{"d":"2013-11-29","o":27.41,"h":28,"l":27.28,"c":27.83,"v":95451},{"d":"2013-12-02","o":27.88,"h":28.02,"l":27.17,"c":27.46,"v":247083},{"d":"2013-12-03","o":27.3,"h":27.73,"l":26.83,"c":26.96,"v":141862},{"d":"2013-12-04","o":26.79,"h":27.48,"l":26.62,"c":27.35,"v":134909},{"d":"2013-12-05","o":27.34,"h":27.55,"l":26.98,"c":27.14,"v":86432},{"d":"2013-12-06","o":27.46,"h":28.03,"l":27.16,"c":27.8,"v":59563},{"d":"2013-12-09","o":27.8,"h":28.08,"l":27.09,"c":27.99,"v":136788},{"d":"2013-12-10","o":28.04,"h":28.9,"l":27.94,"c":28.13,"v":225099},{"d":"2013-12-11","o":28.14,"h":28.37,"l":27.44,"c":27.64,"v":137916},{"d":"2013-12-12","o":27.64,"h":28.33,"l":27.64,"c":28.11,"v":153323},{"d":"2013-12-13","o":28.25,"h":28.52,"l":27.93,"c":28.2,"v":125327},{"d":"2013-12-16","o":28.39,"h":28.4,"l":27.88,"c":27.96,"v":125890},{"d":"2013-12-17","o":28.04,"h":28.04,"l":27.15,"c":27.7,"v":113113},{"d":"2013-12-18","o":27.62,"h":28.66,"l":27.26,"c":28.2,"v":134721},{"d":"2013-12-19","o":28.14,"h":28.14,"l":27.54,"c":27.65,"v":108228},{"d":"2013-12-20","o":27.67,"h":28.46,"l":27.64,"c":27.91,"v":260988},{"d":"2013-12-23","o":28.07,"h":28.53,"l":27.9,"c":27.93,"v":97706},{"d":"2013-12-24","o":27.88,"h":27.94,"l":27.65,"c":27.82,"v":39646},{"d":"2013-12-26","o":27.88,"h":28.2,"l":27.77,"c":27.95,"v":117247},{"d":"2013-12-27","o":28.06,"h":28.06,"l":27.44,"c":27.61,"v":65576},{"d":"2013-12-30","o":27.52,"h":27.67,"l":27.04,"c":27.16,"v":110859},{"d":"2013-12-31","o":27.09,"h":27.31,"l":26.85,"c":27.14,"v":378611},{"d":"2014-01-02","o":27.01,"h":27.03,"l":26.74,"c":26.89,"v":197667},{"d":"2014-01-03","o":26.9,"h":27.48,"l":26.88,"c":27.3,"v":167040},{"d":"2014-01-06","o":27.54,"h":27.54,"l":27.08,"c":27.36,"v":201800},{"d":"2014-01-07","o":27.56,"h":28.32,"l":27.38,"c":28.31,"v":246144},{"d":"2014-01-08","o":28.27,"h":31.68,"l":27.93,"c":31.35,"v":895513},{"d":"2014-01-09","o":31.35,"h":31.67,"l":30.8,"c":31.62,"v":358130},{"d":"2014-01-10","o":31.75,"h":31.93,"l":31.25,"c":31.76,"v":293306},{"d":"2014-01-13","o":31.77,"h":32.46,"l":31.53,"c":31.96,"v":387817},{"d":"2014-01-14","o":32.07,"h":33.26,"l":31.93,"c":33,"v":417129},{"d":"2014-01-15","o":32.97,"h":34.61,"l":32.71,"c":34.23,"v":493227},{"d":"2014-01-16","o":34.24,"h":34.69,"l":34.09,"c":34.36,"v":223596},{"d":"2014-01-17","o":34.41,"h":35.23,"l":34.19,"c":34.41,"v":483644},{"d":"2014-01-21","o":34.98,"h":35.35,"l":33.91,"c":34.06,"v":309277},{"d":"2014-01-22","o":34.06,"h":34.27,"l":33.53,"c":33.6,"v":134158},{"d":"2014-01-23","o":33.47,"h":33.56,"l":32.64,"c":32.87,"v":283911},{"d":"2014-01-24","o":32.62,"h":32.62,"l":30.69,"c":31.6,"v":373162},{"d":"2014-01-27","o":31.57,"h":31.94,"l":30.44,"c":30.81,"v":194848},{"d":"2014-01-28","o":30.69,"h":32.12,"l":30.48,"c":31.92,"v":481765},{"d":"2014-01-29","o":31.67,"h":31.91,"l":30.5,"c":30.64,"v":625130},{"d":"2014-01-30","o":30.87,"h":31.88,"l":30.78,"c":31.64,"v":353432},{"d":"2014-01-31","o":31.07,"h":32.46,"l":30.93,"c":32.24,"v":279965},{"d":"2014-02-03","o":32.24,"h":32.44,"l":29.84,"c":30.8,"v":442307},{"d":"2014-02-04","o":30.87,"h":31.35,"l":30.59,"c":30.96,"v":339340},{"d":"2014-02-05","o":30.91,"h":30.91,"l":29.07,"c":29.23,"v":313223},{"d":"2014-02-06","o":29.4,"h":30.84,"l":28.19,"c":28.31,"v":411304},{"d":"2014-02-07","o":28.34,"h":29.59,"l":28.2,"c":28.96,"v":231864},{"d":"2014-02-10","o":29.06,"h":29.06,"l":28.05,"c":28.73,"v":162530},{"d":"2014-02-11","o":28.74,"h":29.13,"l":28.31,"c":28.75,"v":73279},{"d":"2014-02-12","o":28.7,"h":29.23,"l":28.38,"c":28.85,"v":352493},{"d":"2014-02-13","o":28.75,"h":31.28,"l":26.9,"c":31.05,"v":442871},{"d":"2014-02-14","o":31.08,"h":31.75,"l":30.13,"c":31.63,"v":522351},{"d":"2014-02-18","o":31.93,"h":32.78,"l":31.66,"c":32.73,"v":285038},{"d":"2014-02-19","o":32.43,"h":32.7,"l":31.82,"c":32.23,"v":192406},{"d":"2014-02-20","o":32.36,"h":33.22,"l":32.27,"c":32.98,"v":248774},{"d":"2014-02-21","o":33.2,"h":34,"l":33.04,"c":33.8,"v":215329},{"d":"2014-02-24","o":33.97,"h":34.5,"l":33.8,"c":33.88,"v":200109},{"d":"2014-02-25","o":34.06,"h":34.56,"l":33.94,"c":34.28,"v":178501},{"d":"2014-02-26","o":34.42,"h":35.65,"l":34.28,"c":34.6,"v":159148},{"d":"2014-02-27","o":34.58,"h":35.79,"l":34.37,"c":35.37,"v":168167},{"d":"2014-02-28","o":35.42,"h":36.3,"l":35.29,"c":35.6,"v":370155},{"d":"2014-03-03","o":35.39,"h":35.62,"l":34.49,"c":34.79,"v":250653},{"d":"2014-03-04","o":35.32,"h":37.36,"l":34.98,"c":36.54,"v":361888},{"d":"2014-03-05","o":36.56,"h":38.5,"l":36.27,"c":38.3,"v":686384},{"d":"2014-03-06","o":38.24,"h":38.85,"l":36.57,"c":37.06,"v":281468},{"d":"2014-03-07","o":37.17,"h":37.22,"l":36.02,"c":36.67,"v":255539},{"d":"2014-03-10","o":36.93,"h":36.98,"l":35.32,"c":35.63,"v":220966},{"d":"2014-03-11","o":35.57,"h":35.8,"l":33.8,"c":34.1,"v":188836},{"d":"2014-03-12","o":33.78,"h":34.53,"l":33.34,"c":34.1,"v":267564},{"d":"2014-03-13","o":34.16,"h":34.19,"l":33.09,"c":33.53,"v":194285},{"d":"2014-03-14","o":33.32,"h":33.89,"l":33.32,"c":33.59,"v":108228},{"d":"2014-03-17","o":33.88,"h":34.35,"l":33.49,"c":34.01,"v":162906},{"d":"2014-03-18","o":34.19,"h":36.11,"l":33.7,"c":35.57,"v":276207},{"d":"2014-03-19","o":35.63,"h":36.1,"l":34.44,"c":35.69,"v":216080},{"d":"2014-03-20","o":35.54,"h":37.47,"l":35.07,"c":36.34,"v":440428},{"d":"2014-03-21","o":36.67,"h":37.21,"l":35.66,"c":35.72,"v":261175},{"d":"2014-03-24","o":35.87,"h":35.87,"l":33.55,"c":34.59,"v":257981},{"d":"2014-03-25","o":34.77,"h":35.88,"l":34.73,"c":35.1,"v":230924},{"d":"2014-03-26","o":35.51,"h":35.51,"l":34.39,"c":34.4,"v":278838},{"d":"2014-03-27","o":34.32,"h":34.55,"l":32.73,"c":32.95,"v":237125},{"d":"2014-03-28","o":32.94,"h":34.09,"l":32.18,"c":32.54,"v":188084},{"d":"2014-03-31","o":32.7,"h":34.13,"l":32.62,"c":33.75,"v":305143},{"d":"2014-04-01","o":33.92,"h":34.19,"l":33.18,"c":33.81,"v":239380},{"d":"2014-04-02","o":33.84,"h":34.15,"l":33.45,"c":33.99,"v":215893},{"d":"2014-04-03","o":34.13,"h":34.13,"l":32.97,"c":33.36,"v":169106},{"d":"2014-04-04","o":33.69,"h":33.69,"l":31.4,"c":31.53,"v":302325},{"d":"2014-04-07","o":31.38,"h":31.47,"l":30.19,"c":30.26,"v":376356},{"d":"2014-04-08","o":30.2,"h":30.57,"l":28.4,"c":29.47,"v":459594},{"d":"2014-04-09","o":29.51,"h":30.47,"l":29.44,"c":30.43,"v":175871},{"d":"2014-04-10","o":30.35,"h":30.35,"l":29.32,"c":29.87,"v":481390},{"d":"2014-04-11","o":29.3,"h":30.23,"l":29.3,"c":29.84,"v":293682},{"d":"2014-04-14","o":30.12,"h":30.2,"l":29.54,"c":29.79,"v":367525},{"d":"2014-04-15","o":29.86,"h":30.04,"l":28.46,"c":29.3,"v":284475},{"d":"2014-04-16","o":29.62,"h":30.4,"l":28.99,"c":30.34,"v":164033},{"d":"2014-04-17","o":30.29,"h":30.87,"l":29.57,"c":30.77,"v":125702},{"d":"2014-04-21","o":30.76,"h":31.69,"l":30.08,"c":31.2,"v":117999},{"d":"2014-04-22","o":31.25,"h":32.69,"l":30.89,"c":31.98,"v":152384},{"d":"2014-04-23","o":31.88,"h":32.84,"l":31.68,"c":31.93,"v":287669},{"d":"2014-04-24","o":32.23,"h":32.23,"l":30.61,"c":31.4,"v":113489},{"d":"2014-04-25","o":31.18,"h":31.57,"l":30.36,"c":30.61,"v":150317},{"d":"2014-04-28","o":30.69,"h":31.26,"l":29.38,"c":30.03,"v":169482},{"d":"2014-04-29","o":30.22,"h":30.75,"l":29.96,"c":30.47,"v":195224},{"d":"2014-04-30","o":30.41,"h":30.58,"l":29.48,"c":30.4,"v":221905},{"d":"2014-05-01","o":30.26,"h":30.93,"l":29.77,"c":30.13,"v":201425},{"d":"2014-05-02","o":30.14,"h":30.85,"l":29.78,"c":30.24,"v":294245},{"d":"2014-05-05","o":30.05,"h":31.38,"l":29.8,"c":31.16,"v":138855},{"d":"2014-05-06","o":31.09,"h":31.61,"l":29.67,"c":29.84,"v":240319},{"d":"2014-05-07","o":31.32,"h":32.78,"l":29.89,"c":31.51,"v":453393},{"d":"2014-05-08","o":31.32,"h":31.73,"l":27.32,"c":29.3,"v":614420},{"d":"2014-05-09","o":29.05,"h":30.05,"l":28.73,"c":29.11,"v":483457},{"d":"2014-05-12","o":29.29,"h":29.87,"l":28.82,"c":29.75,"v":292178},{"d":"2014-05-13","o":29.67,"h":29.86,"l":29.15,"c":29.4,"v":400406},{"d":"2014-05-14","o":29.42,"h":29.67,"l":28.86,"c":29.04,"v":314350},{"d":"2014-05-15","o":28.79,"h":28.97,"l":27.5,"c":28.03,"v":286541},{"d":"2014-05-16","o":28.06,"h":28.16,"l":27.1,"c":27.93,"v":185829},{"d":"2014-05-19","o":27.67,"h":28.36,"l":27.67,"c":28.1,"v":156330},{"d":"2014-05-20","o":28.13,"h":28.33,"l":27.61,"c":27.99,"v":297064},{"d":"2014-05-21","o":28.03,"h":28.03,"l":27.31,"c":27.74,"v":201612},{"d":"2014-05-22","o":27.96,"h":28.32,"l":27.48,"c":28.19,"v":175495},{"d":"2014-05-23","o":28.21,"h":29.34,"l":28.21,"c":29.26,"v":128897},{"d":"2014-05-27","o":29.57,"h":29.84,"l":29.29,"c":29.55,"v":121381},{"d":"2014-05-28","o":29.39,"h":29.7,"l":28.48,"c":29.37,"v":172301},{"d":"2014-05-29","o":29.41,"h":29.41,"l":28.86,"c":29.31,"v":130212},{"d":"2014-05-30","o":29.4,"h":29.4,"l":28.94,"c":29.2,"v":129272},{"d":"2014-06-02","o":29.32,"h":29.32,"l":28.2,"c":29.01,"v":180380},{"d":"2014-06-03","o":28.68,"h":29.15,"l":27.75,"c":28.87,"v":263054},{"d":"2014-06-04","o":28.74,"h":29.38,"l":28.36,"c":29.21,"v":297627},{"d":"2014-06-05","o":29.43,"h":30.48,"l":29.12,"c":30.12,"v":272261},{"d":"2014-06-06","o":30.4,"h":31.93,"l":29.94,"c":31.73,"v":261927},{"d":"2014-06-09","o":31.91,"h":33.38,"l":31.2,"c":32.99,"v":287293},{"d":"2014-06-10","o":32.73,"h":33.18,"l":31.22,"c":31.65,"v":214765},{"d":"2014-06-11","o":31.48,"h":31.48,"l":29.8,"c":30.21,"v":341219},{"d":"2014-06-12","o":30.19,"h":30.25,"l":28.77,"c":29.39,"v":251405},{"d":"2014-06-13","o":29.47,"h":29.75,"l":28.97,"c":29.33,"v":196915},{"d":"2014-06-16","o":29.43,"h":30.46,"l":29.32,"c":30.27,"v":266437},{"d":"2014-06-17","o":30.11,"h":30.71,"l":30,"c":30.27,"v":150317},{"d":"2014-06-18","o":30.31,"h":30.6,"l":29.72,"c":30.55,"v":160463},{"d":"2014-06-19","o":30.69,"h":30.69,"l":30.11,"c":30.42,"v":113677},{"d":"2014-06-20","o":30.48,"h":30.55,"l":30.05,"c":30.43,"v":238816},{"d":"2014-06-23","o":30.39,"h":32.02,"l":30.03,"c":31.97,"v":304392},{"d":"2014-06-24","o":31.73,"h":32.28,"l":31.4,"c":31.5,"v":391200},{"d":"2014-06-25","o":31.26,"h":31.38,"l":30.26,"c":30.81,"v":268316},{"d":"2014-06-26","o":30.95,"h":31.98,"l":30.66,"c":31.93,"v":333140},{"d":"2014-06-27","o":31.65,"h":32.28,"l":31.53,"c":31.63,"v":358694},{"d":"2014-06-30","o":31.86,"h":31.86,"l":29.67,"c":30.04,"v":801001},{"d":"2014-07-01","o":30.2,"h":31.28,"l":29.85,"c":31.13,"v":257605},{"d":"2014-07-02","o":30.95,"h":31.36,"l":30.83,"c":31.19,"v":327315},{"d":"2014-07-03","o":31.4,"h":31.79,"l":31.07,"c":31.5,"v":147874},{"d":"2014-07-07","o":31.49,"h":31.49,"l":30.53,"c":30.71,"v":238064},{"d":"2014-07-08","o":30.54,"h":30.54,"l":29.12,"c":29.3,"v":259297},{"d":"2014-07-09","o":29.31,"h":29.69,"l":28.75,"c":28.92,"v":220966},{"d":"2014-07-10","o":28.33,"h":28.77,"l":27.93,"c":28.55,"v":261175},{"d":"2014-07-11","o":28.51,"h":28.57,"l":27.98,"c":28.46,"v":286917},{"d":"2014-07-14","o":28.9,"h":29.83,"l":28.7,"c":29.53,"v":166852},{"d":"2014-07-15","o":29.51,"h":29.65,"l":28.87,"c":29.29,"v":204431},{"d":"2014-07-16","o":29.43,"h":29.67,"l":28.62,"c":28.75,"v":145244},{"d":"2014-07-17","o":28.51,"h":28.61,"l":27.17,"c":27.27,"v":150129},{"d":"2014-07-18","o":27.2,"h":28.15,"l":27.15,"c":28.03,"v":145995},{"d":"2014-07-21","o":27.86,"h":29.01,"l":27.86,"c":28.81,"v":176246},{"d":"2014-07-22","o":29.05,"h":29.89,"l":29.05,"c":29.82,"v":218523},{"d":"2014-07-23","o":29.8,"h":29.87,"l":28.85,"c":28.92,"v":117059},{"d":"2014-07-24","o":28.41,"h":28.9,"l":28.1,"c":28.41,"v":257418},{"d":"2014-07-25","o":28.17,"h":28.2,"l":27.21,"c":27.34,"v":210819},{"d":"2014-07-28","o":27.29,"h":27.6,"l":27.15,"c":27.23,"v":200485},{"d":"2014-07-29","o":27.26,"h":27.63,"l":27.16,"c":27.38,"v":211947},{"d":"2014-07-30","o":30.03,"h":32.69,"l":29.21,"c":31.44,"v":1411663},{"d":"2014-07-31","o":31.1,"h":31.41,"l":30.41,"c":30.87,"v":416378},{"d":"2014-08-01","o":30.83,"h":32.17,"l":30.56,"c":31.8,"v":338025},{"d":"2014-08-04","o":31.85,"h":31.85,"l":30.83,"c":31.46,"v":253660},{"d":"2014-08-05","o":31.12,"h":31.31,"l":30.67,"c":30.86,"v":516902},{"d":"2014-08-06","o":30.55,"h":32.01,"l":30.44,"c":30.79,"v":484396},{"d":"2014-08-07","o":31.02,"h":31.72,"l":30.62,"c":30.98,"v":304579},{"d":"2014-08-08","o":30.99,"h":31.93,"l":30.64,"c":31.91,"v":237688},{"d":"2014-08-11","o":32.24,"h":34.3,"l":31.97,"c":33.23,"v":326939},{"d":"2014-08-12","o":33.14,"h":33.53,"l":32.46,"c":33,"v":310216},{"d":"2014-08-13","o":33.22,"h":34.37,"l":32.99,"c":33.99,"v":546214},{"d":"2014-08-14","o":34.1,"h":34.42,"l":33.16,"c":33.29,"v":417881},{"d":"2014-08-15","o":33.61,"h":33.65,"l":32.74,"c":32.92,"v":168543},{"d":"2014-08-18","o":33.37,"h":33.37,"l":32.62,"c":33.14,"v":333891},{"d":"2014-08-19","o":33.04,"h":33.43,"l":32.86,"c":33.31,"v":207061},{"d":"2014-08-20","o":33.09,"h":33.53,"l":31.98,"c":32.26,"v":170046},{"d":"2014-08-21","o":32.31,"h":32.66,"l":31.72,"c":32.54,"v":134721},{"d":"2014-08-22","o":32.5,"h":33.41,"l":32.31,"c":33.12,"v":187332},{"d":"2014-08-25","o":33.51,"h":33.79,"l":33,"c":33.31,"v":123448},{"d":"2014-08-26","o":33.22,"h":34.59,"l":33.22,"c":34.21,"v":291239},{"d":"2014-08-27","o":34.42,"h":34.44,"l":33.72,"c":33.86,"v":166476},{"d":"2014-08-28","o":33.75,"h":33.9,"l":33.35,"c":33.5,"v":163282},{"d":"2014-08-29","o":33.57,"h":33.7,"l":33.06,"c":33.39,"v":157645},{"d":"2014-09-02","o":33.86,"h":35.23,"l":33.73,"c":34.19,"v":453957},{"d":"2014-09-03","o":35.65,"h":35.65,"l":33.96,"c":34.06,"v":446136},{"d":"2014-09-04","o":34.3,"h":34.77,"l":33.86,"c":34.56,"v":272309},{"d":"2014-09-05","o":34.7,"h":35.11,"l":34.26,"c":34.49,"v":209937},{"d":"2014-09-08","o":34.59,"h":35.61,"l":34.17,"c":35.23,"v":290442},{"d":"2014-09-09","o":35.24,"h":35.79,"l":34.33,"c":34.46,"v":232291},{"d":"2014-09-10","o":34.42,"h":35.14,"l":34.22,"c":34.67,"v":399553},{"d":"2014-09-11","o":34.53,"h":35.61,"l":34.53,"c":35.11,"v":234948},{"d":"2014-09-12","o":35.22,"h":35.27,"l":34.75,"c":35.1,"v":235417},{"d":"2014-09-15","o":34.96,"h":35.27,"l":34.45,"c":34.7,"v":145533},{"d":"2014-09-16","o":34.46,"h":34.98,"l":34.22,"c":34.85,"v":137561},{"d":"2014-09-17","o":34.93,"h":35.82,"l":34.54,"c":35.4,"v":145064},{"d":"2014-09-18","o":35.71,"h":36.64,"l":35.22,"c":36.3,"v":186333},{"d":"2014-09-19","o":36.68,"h":36.94,"l":36.13,"c":36.24,"v":316860},{"d":"2014-09-22","o":36.11,"h":36.11,"l":33.92,"c":33.99,"v":274497},{"d":"2014-09-23","o":33.78,"h":33.97,"l":32.36,"c":32.84,"v":292161},{"d":"2014-09-24","o":32.79,"h":33.07,"l":32.15,"c":32.23,"v":258240},{"d":"2014-09-25","o":32.04,"h":32.04,"l":30.83,"c":31.83,"v":269495},{"d":"2014-09-26","o":32.08,"h":32.7,"l":31.32,"c":32.59,"v":224162},{"d":"2014-09-29","o":32.19,"h":32.42,"l":31.35,"c":31.56,"v":181956},{"d":"2014-09-30","o":31.61,"h":31.61,"l":30.34,"c":30.5,"v":579007},{"d":"2014-10-01","o":30.39,"h":30.46,"l":28.4,"c":29.52,"v":566346},{"d":"2014-10-02","o":29.64,"h":29.99,"l":28.56,"c":29.25,"v":263711},{"d":"2014-10-03","o":29.61,"h":29.7,"l":28.88,"c":28.98,"v":195712},{"d":"2014-10-06","o":29.02,"h":29.56,"l":28.16,"c":28.17,"v":168981},{"d":"2014-10-07","o":28.05,"h":28.08,"l":27.26,"c":27.32,"v":157570},{"d":"2014-10-08","o":27.18,"h":28.26,"l":26.43,"c":28.22,"v":244796},{"d":"2014-10-09","o":28.31,"h":28.52,"l":27.32,"c":28.12,"v":423001},{"d":"2014-10-10","o":27.97,"h":28.74,"l":27.28,"c":27.31,"v":322174},{"d":"2014-10-13","o":27.3,"h":28.08,"l":26.95,"c":27.38,"v":272934},{"d":"2014-10-14","o":27.72,"h":28.93,"l":27.57,"c":28.6,"v":317172},{"d":"2014-10-15","o":28.23,"h":29.43,"l":27.83,"c":29.27,"v":295756},{"d":"2014-10-16","o":28.74,"h":30.3,"l":28.45,"c":29.91,"v":222912},{"d":"2014-10-17","o":30.41,"h":30.61,"l":28.76,"c":28.9,"v":173984},{"d":"2014-10-20","o":28.65,"h":28.79,"l":27.79,"c":28.47,"v":179767},{"d":"2014-10-21","o":28.61,"h":28.88,"l":27.96,"c":28.66,"v":198995},{"d":"2014-10-22","o":28.87,"h":28.95,"l":28.29,"c":28.35,"v":186333},{"d":"2014-10-23","o":28.76,"h":29.14,"l":28.44,"c":28.85,"v":209624},{"d":"2014-10-24","o":28.85,"h":29.34,"l":28.69,"c":29.22,"v":209624},{"d":"2014-10-27","o":29.1,"h":30.14,"l":28.98,"c":30.08,"v":224006},{"d":"2014-10-28","o":30.39,"h":31.47,"l":30.39,"c":31.45,"v":211969},{"d":"2014-10-29","o":31.61,"h":32.29,"l":30.96,"c":32.16,"v":292943},{"d":"2014-10-30","o":32.07,"h":33.43,"l":31.4,"c":33.38,"v":302478},{"d":"2014-10-31","o":33.48,"h":34.06,"l":32.63,"c":33.14,"v":375948},{"d":"2014-11-03","o":32.73,"h":32.73,"l":30.77,"c":31.54,"v":351563},{"d":"2014-11-04","o":31.17,"h":34.16,"l":31.04,"c":32.29,"v":456297},{"d":"2014-11-05","o":32.47,"h":34.09,"l":32.44,"c":33.57,"v":414872},{"d":"2014-11-06","o":33.69,"h":34.54,"l":33.04,"c":34.51,"v":280750},{"d":"2014-11-07","o":34.53,"h":34.53,"l":33.35,"c":33.85,"v":189303},{"d":"2014-11-10","o":33.59,"h":34.44,"l":33.3,"c":34.39,"v":218222},{"d":"2014-11-11","o":34.34,"h":34.75,"l":33.87,"c":34.03,"v":191491},{"d":"2014-11-12","o":33.81,"h":33.88,"l":32.95,"c":33.06,"v":281531},{"d":"2014-11-13","o":33.03,"h":33.45,"l":32.47,"c":32.55,"v":171795},{"d":"2014-11-14","o":32.38,"h":32.98,"l":32.25,"c":32.45,"v":146159},{"d":"2014-11-17","o":32.47,"h":32.53,"l":31.08,"c":31.15,"v":207905},{"d":"2014-11-18","o":31.29,"h":31.93,"l":31.29,"c":31.6,"v":196025},{"d":"2014-11-19","o":31.45,"h":31.45,"l":30.28,"c":30.6,"v":248704},{"d":"2014-11-20","o":30.32,"h":30.5,"l":29.89,"c":30.46,"v":347498},{"d":"2014-11-21","o":31,"h":31.92,"l":30.91,"c":31.49,"v":553684},{"d":"2014-11-24","o":31.48,"h":32.05,"l":31.36,"c":31.92,"v":215565},{"d":"2014-11-25","o":31.91,"h":32.11,"l":31.42,"c":31.97,"v":241045},{"d":"2014-11-26","o":31.99,"h":32.64,"l":31.8,"c":31.99,"v":272152},{"d":"2014-11-28","o":31.97,"h":32.13,"l":31.26,"c":31.36,"v":95355},{"d":"2014-12-01","o":30.66,"h":30.71,"l":28.92,"c":29.93,"v":397520},{"d":"2014-12-02","o":30.09,"h":30.66,"l":29.82,"c":29.92,"v":299039},{"d":"2014-12-03","o":30.03,"h":30.16,"l":28.79,"c":29.61,"v":395957},{"d":"2014-12-04","o":29.63,"h":30.38,"l":29.6,"c":30.18,"v":427534},{"d":"2014-12-05","o":29.98,"h":30.48,"l":29.5,"c":29.91,"v":312639},{"d":"2014-12-08","o":29.68,"h":30.07,"l":29.26,"c":29.27,"v":302322},{"d":"2014-12-09","o":28.9,"h":30.1,"l":28.7,"c":30.01,"v":223537},{"d":"2014-12-10","o":29.8,"h":30.67,"l":29.09,"c":29.09,"v":245578},{"d":"2014-12-11","o":29.28,"h":30.44,"l":28.98,"c":30,"v":158195},{"d":"2014-12-12","o":29.71,"h":30.21,"l":29.48,"c":29.76,"v":258552},{"d":"2014-12-15","o":29.84,"h":30.05,"l":28.93,"c":28.96,"v":241983},{"d":"2014-12-16","o":28.98,"h":29.54,"l":28.66,"c":28.8,"v":207905},{"d":"2014-12-17","o":28.91,"h":30.12,"l":28.37,"c":30,"v":201183},{"d":"2014-12-18","o":30.48,"h":31.22,"l":30.02,"c":31.08,"v":176172},{"d":"2014-12-19","o":31.01,"h":31.37,"l":30.5,"c":31.09,"v":262929},{"d":"2014-12-22","o":31.23,"h":32.61,"l":30.81,"c":32.41,"v":240107},{"d":"2014-12-23","o":32.43,"h":33.28,"l":31.51,"c":32.66,"v":220254},{"d":"2014-12-24","o":32.97,"h":33.64,"l":32.69,"c":33.5,"v":131621},{"d":"2014-12-26","o":33.55,"h":34.54,"l":33.49,"c":34.44,"v":177110},{"d":"2014-12-29","o":34.64,"h":34.95,"l":34.18,"c":34.56,"v":240107},{"d":"2014-12-30","o":34.65,"h":35.45,"l":34.38,"c":35.13,"v":226351},{"d":"2014-12-31","o":35.41,"h":36.23,"l":35.21,"c":35.38,"v":485059},{"d":"2015-01-02","o":35.38,"h":35.89,"l":34.6,"c":35.36,"v":261210},{"d":"2015-01-05","o":35.18,"h":35.86,"l":34.8,"c":35.04,"v":243077},{"d":"2015-01-06","o":35.1,"h":35.41,"l":34.32,"c":35.06,"v":265431},{"d":"2015-01-07","o":35.32,"h":35.32,"l":34.25,"c":34.51,"v":123180},{"d":"2015-01-08","o":34.87,"h":36.06,"l":34.87,"c":35.94,"v":204935},{"d":"2015-01-09","o":35.85,"h":35.95,"l":34.71,"c":34.76,"v":144752},{"d":"2015-01-12","o":34.85,"h":34.99,"l":33.36,"c":33.71,"v":219629},{"d":"2015-01-13","o":34.02,"h":34.99,"l":32.75,"c":33.16,"v":275435},{"d":"2015-01-14","o":32.76,"h":33.52,"l":32.64,"c":32.92,"v":288097},{"d":"2015-01-15","o":33.16,"h":33.71,"l":32.35,"c":32.63,"v":279187},{"d":"2015-01-16","o":32.52,"h":33.77,"l":32.33,"c":33.57,"v":162416},{"d":"2015-01-20","o":33.44,"h":34.45,"l":33.27,"c":34.24,"v":155382},{"d":"2015-01-21","o":34.2,"h":35.13,"l":33.49,"c":33.83,"v":131465},{"d":"2015-01-22","o":34.15,"h":35.3,"l":33.72,"c":35.06,"v":127869},{"d":"2015-01-23","o":35.04,"h":35.41,"l":34.64,"c":35.22,"v":125525},{"d":"2015-01-26","o":35.28,"h":35.79,"l":34.67,"c":35.15,"v":122554},{"d":"2015-01-27","o":34.6,"h":35.17,"l":33.87,"c":34.86,"v":136154},{"d":"2015-01-28","o":35.15,"h":35.26,"l":34.38,"c":35.19,"v":240263},{"d":"2015-01-29","o":35.18,"h":36.66,"l":34.92,"c":36.43,"v":156163},{"d":"2015-01-30","o":36.09,"h":36.44,"l":34.88,"c":35.63,"v":325457},{"d":"2015-02-02","o":35.8,"h":35.8,"l":33.97,"c":34.49,"v":181174},{"d":"2015-02-03","o":34.74,"h":35.3,"l":34.42,"c":35.18,"v":205248},{"d":"2015-02-04","o":34.95,"h":35.44,"l":34.84,"c":35.15,"v":198526},{"d":"2015-02-05","o":35.36,"h":35.36,"l":34.72,"c":34.97,"v":135373},{"d":"2015-02-06","o":35.03,"h":35.07,"l":34.58,"c":34.78,"v":171170},{"d":"2015-02-09","o":34.53,"h":35.02,"l":34.14,"c":34.22,"v":151474},{"d":"2015-02-10","o":34.5,"h":35.02,"l":33.8,"c":34.67,"v":194461},{"d":"2015-02-11","o":34.7,"h":34.8,"l":33.33,"c":34.1,"v":135685},{"d":"2015-02-12","o":34.22,"h":34.97,"l":33.9,"c":34.9,"v":253238},{"d":"2015-02-13","o":34.89,"h":36.73,"l":34.76,"c":36.64,"v":205404},{"d":"2015-02-17","o":36.89,"h":36.98,"l":35.97,"c":36.4,"v":229790},{"d":"2015-02-18","o":36.42,"h":37.06,"l":36.23,"c":36.74,"v":105359},{"d":"2015-02-19","o":39.25,"h":45.62,"l":39.18,"c":43.9,"v":1434700},{"d":"2015-02-20","o":43.92,"h":44.83,"l":42.49,"c":42.79,"v":768779},{"d":"2015-02-23","o":42.49,"h":42.68,"l":41.31,"c":42.38,"v":548994},{"d":"2015-02-24","o":42.1,"h":43.41,"l":42.04,"c":42.97,"v":270433},{"d":"2015-02-25","o":43.08,"h":43.11,"l":42.34,"c":42.75,"v":184144},{"d":"2015-02-26","o":42.71,"h":43.79,"l":42.71,"c":43.53,"v":298101},{"d":"2015-02-27","o":43.35,"h":44.78,"l":43.3,"c":44.5,"v":454577},{"d":"2015-03-02","o":44.69,"h":46.38,"l":44.2,"c":45.41,"v":450982},{"d":"2015-03-03","o":45.28,"h":45.74,"l":44.21,"c":44.66,"v":363443},{"d":"2015-03-04","o":44.56,"h":46.44,"l":44.36,"c":45.37,"v":553058},{"d":"2015-03-05","o":45.45,"h":46.16,"l":45.06,"c":45.65,"v":289816},{"d":"2015-03-06","o":45.41,"h":45.65,"l":44.01,"c":44.24,"v":348124},{"d":"2015-03-09","o":44.33,"h":46.22,"l":44.19,"c":45.8,"v":371728},{"d":"2015-03-10","o":45.44,"h":45.79,"l":44.53,"c":44.64,"v":190397},{"d":"2015-03-11","o":44.86,"h":46.35,"l":44.52,"c":46.21,"v":178204},{"d":"2015-03-12","o":46.7,"h":48.09,"l":46.26,"c":48.01,"v":377512},{"d":"2015-03-13","o":48.16,"h":48.36,"l":44.95,"c":45.69,"v":448324},{"d":"2015-03-16","o":45.67,"h":46.82,"l":45.48,"c":45.68,"v":345935},{"d":"2015-03-17","o":45.75,"h":47.77,"l":45.71,"c":46.98,"v":395801},{"d":"2015-03-18","o":46.74,"h":47.79,"l":46.53,"c":47.33,"v":464425},{"d":"2015-03-19","o":47.26,"h":47.51,"l":46.54,"c":47.24,"v":266368},{"d":"2015-03-20","o":47.43,"h":47.75,"l":46.79,"c":46.86,"v":461611},{"d":"2015-03-23","o":45.76,"h":45.76,"l":43.83,"c":44.7,"v":497878},{"d":"2015-03-24","o":44.69,"h":45.55,"l":44.56,"c":45.38,"v":225100},{"d":"2015-03-25","o":45.58,"h":45.99,"l":44.38,"c":44.51,"v":230102},{"d":"2015-03-26","o":44.47,"h":45.3,"l":43.87,"c":45.19,"v":374073},{"d":"2015-03-27","o":45.43,"h":46.28,"l":44.9,"c":46.1,"v":246360},{"d":"2015-03-30","o":46.14,"h":47.38,"l":45.87,"c":46.56,"v":240419},{"d":"2015-03-31","o":46.43,"h":47.74,"l":46.43,"c":47.15,"v":476618},{"d":"2015-04-01","o":47.08,"h":47.44,"l":45.91,"c":46.56,"v":332961},{"d":"2015-04-02","o":46.74,"h":47.22,"l":46.17,"c":46.74,"v":231509},{"d":"2015-04-06","o":46.82,"h":48.42,"l":46.64,"c":47.92,"v":216034},{"d":"2015-04-07","o":47.98,"h":48.62,"l":46.8,"c":46.92,"v":213689},{"d":"2015-04-08","o":46.81,"h":48.3,"l":46.71,"c":48.23,"v":246047},{"d":"2015-04-09","o":48.07,"h":48.45,"l":47.46,"c":47.61,"v":158039},{"d":"2015-04-10","o":47.93,"h":49.48,"l":47.7,"c":49,"v":164292},{"d":"2015-04-13","o":49.23,"h":49.33,"l":48.34,"c":48.4,"v":115051},{"d":"2015-04-14","o":48.4,"h":49.04,"l":47.72,"c":47.78,"v":227601},{"d":"2015-04-15","o":48.16,"h":49.32,"l":47.47,"c":48.71,"v":172108},{"d":"2015-04-16","o":48.46,"h":49.22,"l":48.14,"c":48.71,"v":125837},{"d":"2015-04-17","o":48.2,"h":48.36,"l":46.56,"c":46.78,"v":164448},{"d":"2015-04-20","o":47.22,"h":47.72,"l":46.85,"c":47.32,"v":196181},{"d":"2015-04-21","o":47.66,"h":47.94,"l":47.13,"c":47.82,"v":156320},{"d":"2015-04-22","o":47.86,"h":48.75,"l":47.51,"c":48.71,"v":110987},{"d":"2015-04-23","o":48.71,"h":49.14,"l":48.33,"c":48.59,"v":151630},{"d":"2015-04-24","o":48.83,"h":48.83,"l":47.05,"c":47.49,"v":176954},{"d":"2015-04-27","o":47.5,"h":47.95,"l":46.1,"c":47,"v":187740},{"d":"2015-04-28","o":46.8,"h":47.82,"l":46.09,"c":46.64,"v":183363},{"d":"2015-04-29","o":46.4,"h":46.9,"l":45.18,"c":45.2,"v":168356},{"d":"2015-04-30","o":44.91,"h":45.08,"l":42.89,"c":43.06,"v":332492},{"d":"2015-05-01","o":43.37,"h":43.61,"l":42.54,"c":43.39,"v":218691},{"d":"2015-05-04","o":43.62,"h":44.95,"l":43.49,"c":44.46,"v":260116},{"d":"2015-05-05","o":44.13,"h":44.46,"l":42.96,"c":43.61,"v":182425},{"d":"2015-05-06","o":43.36,"h":44.15,"l":43.36,"c":43.74,"v":187896},{"d":"2015-05-07","o":43.74,"h":44.97,"l":43.74,"c":44.44,"v":206654},{"d":"2015-05-08","o":45.08,"h":45.08,"l":44.08,"c":44.51,"v":199933},{"d":"2015-05-11","o":44.46,"h":46.15,"l":44.15,"c":45.98,"v":289347},{"d":"2015-05-12","o":39.21,"h":45.38,"l":39.02,"c":45.2,"v":893053},{"d":"2015-05-13","o":45.04,"h":45.07,"l":43.51,"c":43.97,"v":418311},{"d":"2015-05-14","o":44.22,"h":46.05,"l":43.72,"c":45.64,"v":314827},{"d":"2015-05-15","o":45.68,"h":45.82,"l":44.77,"c":45.16,"v":173671},{"d":"2015-05-18","o":45.13,"h":46.06,"l":45.11,"c":45.65,"v":222599},{"d":"2015-05-19","o":45.93,"h":46.79,"l":45.27,"c":46.08,"v":199307},{"d":"2015-05-20","o":46.09,"h":46.84,"l":45.54,"c":45.64,"v":133184},{"d":"2015-05-21","o":45.45,"h":46.6,"l":45.3,"c":46.42,"v":154600},{"d":"2015-05-22","o":46.28,"h":47.09,"l":45.52,"c":46.4,"v":165542},{"d":"2015-05-26","o":46.27,"h":46.27,"l":44.7,"c":45.84,"v":153349},{"d":"2015-05-27","o":46,"h":47.01,"l":45.63,"c":46.9,"v":143501},{"d":"2015-05-28","o":46.59,"h":46.61,"l":45.11,"c":45.44,"v":284033},{"d":"2015-05-29","o":45.42,"h":45.46,"l":44.4,"c":44.71,"v":260116},{"d":"2015-06-01","o":44.93,"h":45.52,"l":44.01,"c":44.73,"v":188834},{"d":"2015-06-02","o":44.42,"h":46.74,"l":44.19,"c":45.63,"v":200089},{"d":"2015-06-03","o":45.66,"h":46.44,"l":45.43,"c":46.16,"v":140531},{"d":"2015-06-04","o":45.68,"h":46.1,"l":43.79,"c":43.96,"v":214627},{"d":"2015-06-05","o":43.71,"h":45.23,"l":43.48,"c":44.78,"v":185395},{"d":"2015-06-08","o":44.63,"h":45.57,"l":44.48,"c":45.08,"v":339526},{"d":"2015-06-09","o":44.95,"h":45.4,"l":44.33,"c":44.97,"v":259803},{"d":"2015-06-10","o":45.1,"h":46.45,"l":44.74,"c":46.17,"v":204310},{"d":"2015-06-11","o":46.35,"h":46.4,"l":45.38,"c":45.66,"v":158977},{"d":"2015-06-12","o":45.68,"h":45.87,"l":44.97,"c":45.61,"v":118178},{"d":"2015-06-15","o":45.3,"h":45.68,"l":44.31,"c":44.63,"v":247610},{"d":"2015-06-16","o":44.49,"h":45.48,"l":44.49,"c":45.42,"v":163510},{"d":"2015-06-17","o":45.52,"h":45.79,"l":44.94,"c":45.25,"v":153037},{"d":"2015-06-18","o":45.52,"h":46.42,"l":45.52,"c":46.26,"v":229321},{"d":"2015-06-19","o":46.12,"h":46.53,"l":45.52,"c":45.65,"v":654979},{"d":"2015-06-22","o":45.92,"h":46.53,"l":45.11,"c":45.75,"v":173671},{"d":"2015-06-23","o":45.83,"h":46.49,"l":45.48,"c":46.42,"v":156163},{"d":"2015-06-24","o":46.04,"h":46.33,"l":45.64,"c":46.02,"v":129745},{"d":"2015-06-25","o":46.29,"h":46.6,"l":45.85,"c":46.35,"v":119272},{"d":"2015-06-26","o":46.3,"h":46.3,"l":45.26,"c":46.03,"v":333429},{"d":"2015-06-29","o":45.72,"h":46,"l":44.26,"c":44.29,"v":188365},{"d":"2015-06-30","o":44.58,"h":45.44,"l":44.17,"c":45.35,"v":197588},{"d":"2015-07-01","o":45.78,"h":46.15,"l":44.93,"c":45.65,"v":251362},{"d":"2015-07-02","o":45.64,"h":46.9,"l":44.31,"c":44.54,"v":208218},{"d":"2015-07-06","o":44.17,"h":45.12,"l":43.57,"c":44.54,"v":218535},{"d":"2015-07-07","o":44.7,"h":44.72,"l":43.71,"c":44.61,"v":202590},{"d":"2015-07-08","o":44.05,"h":44.75,"l":43.28,"c":43.63,"v":178830},{"d":"2015-07-09","o":44.26,"h":44.43,"l":43.74,"c":43.92,"v":154131},{"d":"2015-07-10","o":44.35,"h":44.41,"l":43.6,"c":43.95,"v":120053},{"d":"2015-07-13","o":44.26,"h":44.74,"l":43.93,"c":44.49,"v":100513},{"d":"2015-07-14","o":44.47,"h":45.61,"l":44.2,"c":45.42,"v":110987},{"d":"2015-07-15","o":45.55,"h":45.84,"l":44.57,"c":44.62,"v":192586},{"d":"2015-07-16","o":44.86,"h":45.47,"l":44.36,"c":44.42,"v":163979},{"d":"2015-07-17","o":44.29,"h":44.9,"l":44.01,"c":44.63,"v":240263},{"d":"2015-07-20","o":44.87,"h":45.1,"l":44.19,"c":44.43,"v":161322},{"d":"2015-07-21","o":44.29,"h":44.56,"l":43,"c":43.31,"v":232916},{"d":"2015-07-22","o":43.15,"h":43.44,"l":42.69,"c":43,"v":152255},{"d":"2015-07-23","o":43.1,"h":43.95,"l":42.48,"c":42.57,"v":193211},{"d":"2015-07-24","o":42.41,"h":43,"l":41.33,"c":41.51,"v":239325},{"d":"2015-07-27","o":40.88,"h":40.88,"l":39.82,"c":40.35,"v":204935},{"d":"2015-07-28","o":40.39,"h":40.39,"l":38.6,"c":39.22,"v":556654},{"d":"2015-07-29","o":39.2,"h":39.71,"l":39.02,"c":39.4,"v":263086},{"d":"2015-07-30","o":39.25,"h":39.52,"l":38.86,"c":39.3,"v":180080},{"d":"2015-07-31","o":39.25,"h":40.3,"l":39.03,"c":39.66,"v":187114},{"d":"2015-08-03","o":39.78,"h":40.1,"l":38.98,"c":39.66,"v":172420},{"d":"2015-08-04","o":39.51,"h":39.53,"l":38.07,"c":38.37,"v":317485},{"d":"2015-08-05","o":38.33,"h":38.33,"l":32.38,"c":33.63,"v":1797205},{"d":"2015-08-06","o":33.54,"h":34.72,"l":33.43,"c":33.89,"v":936979},{"d":"2015-08-07","o":33.78,"h":33.95,"l":33.32,"c":33.69,"v":394707},{"d":"2015-08-10","o":34.03,"h":35.78,"l":34.01,"c":35.68,"v":404086},{"d":"2015-08-11","o":35.31,"h":35.98,"l":34.99,"c":35.49,"v":349843},{"d":"2015-08-12","o":35.26,"h":36.8,"l":34.61,"c":35.89,"v":595890},{"d":"2015-08-13","o":35.79,"h":38.12,"l":35.75,"c":37.94,"v":518981},{"d":"2015-08-14","o":37.83,"h":38.83,"l":36.93,"c":38.58,"v":374385},{"d":"2015-08-17","o":38.38,"h":38.45,"l":36.59,"c":37.57,"v":369227},{"d":"2015-08-18","o":37.62,"h":37.62,"l":36.22,"c":36.71,"v":232447},{"d":"2015-08-19","o":36.31,"h":36.43,"l":35.19,"c":35.68,"v":282626},{"d":"2015-08-20","o":35.31,"h":35.47,"l":34.07,"c":34.51,"v":353126},{"d":"2015-08-21","o":33.82,"h":34.55,"l":33.33,"c":33.76,"v":290442},{"d":"2015-08-24","o":32.08,"h":33.98,"l":31.74,"c":32.7,"v":352657},{"d":"2015-08-25","o":34.14,"h":34.14,"l":32.14,"c":32.16,"v":353126},{"d":"2015-08-26","o":32.95,"h":32.95,"l":31.37,"c":32.25,"v":345466},{"d":"2015-08-27","o":32.88,"h":34.35,"l":32.15,"c":34.29,"v":340777},{"d":"2015-08-28","o":34.06,"h":34.22,"l":33.52,"c":33.8,"v":237449},{"d":"2015-08-31","o":33.79,"h":33.79,"l":32.91,"c":33.05,"v":192429},{"d":"2015-09-01","o":32.45,"h":32.62,"l":31.44,"c":31.51,"v":181487},{"d":"2015-09-02","o":31.83,"h":32.33,"l":31.37,"c":32.33,"v":220254},{"d":"2015-09-03","o":32.56,"h":33,"l":32.12,"c":32.2,"v":346717},{"d":"2015-09-04","o":31.76,"h":32.29,"l":31.33,"c":31.54,"v":299977},{"d":"2015-09-08","o":31.74,"h":32.41,"l":31.31,"c":32.3,"v":240419},{"d":"2015-09-09","o":32.69,"h":33.05,"l":32.04,"c":32.27,"v":324519},{"d":"2015-09-10","o":32.18,"h":33.04,"l":31.83,"c":32.42,"v":133809},{"d":"2015-09-11","o":32.15,"h":32.62,"l":31.76,"c":32.07,"v":185239},{"d":"2015-09-14","o":32.09,"h":32.75,"l":31.54,"c":31.6,"v":138030},{"d":"2015-09-15","o":31.6,"h":32.14,"l":31.33,"c":32.04,"v":185708},{"d":"2015-09-16","o":32.08,"h":32.36,"l":31.56,"c":32.31,"v":106923},{"d":"2015-09-17","o":32.22,"h":33.05,"l":32.09,"c":32.36,"v":129120},{"d":"2015-09-18","o":31.79,"h":32.51,"l":30.5,"c":31.13,"v":411746},{"d":"2015-09-21","o":31.33,"h":32.05,"l":30.53,"c":30.65,"v":232760},{"d":"2015-09-22","o":30.14,"h":30.49,"l":29.34,"c":29.47,"v":368289},{"d":"2015-09-23","o":29.58,"h":29.59,"l":27.83,"c":28.12,"v":401428},{"d":"2015-09-24","o":27.83,"h":27.91,"l":26.83,"c":27.48,"v":408775},{"d":"2015-09-25","o":27.86,"h":28.11,"l":26.96,"c":27.19,"v":281062},{"d":"2015-09-28","o":27.35,"h":27.41,"l":26.84,"c":26.87,"v":403461},{"d":"2015-09-29","o":26.66,"h":26.93,"l":26.04,"c":26.12,"v":312170},{"d":"2015-09-30","o":26.38,"h":26.94,"l":25.79,"c":25.86,"v":515698},{"d":"2015-10-01","o":25.86,"h":26.13,"l":24.91,"c":24.94,"v":631062},{"d":"2015-10-02","o":24.77,"h":25.13,"l":24.58,"c":24.82,"v":604644},{"d":"2015-10-05","o":25.2,"h":25.87,"l":25.01,"c":25.46,"v":1032178},{"d":"2015-10-06","o":26.19,"h":27.63,"l":25.54,"c":27.09,"v":910187},{"d":"2015-10-07","o":27.21,"h":29.04,"l":27.12,"c":28.63,"v":791792},{"d":"2015-10-08","o":28.4,"h":29.24,"l":27.66,"c":29.07,"v":541001},{"d":"2015-10-09","o":29.18,"h":29.87,"l":29.13,"c":29.47,"v":223333},{"d":"2015-10-12","o":29.61,"h":30.41,"l":29.2,"c":29.31,"v":211235},{"d":"2015-10-13","o":29.04,"h":29.32,"l":28.36,"c":28.41,"v":150067},{"d":"2015-10-14","o":28.28,"h":28.66,"l":27.73,"c":27.84,"v":398955},{"d":"2015-10-15","o":28.12,"h":28.2,"l":27.59,"c":27.88,"v":349612},{"d":"2015-10-16","o":28,"h":28,"l":26.91,"c":26.98,"v":225644},{"d":"2015-10-19","o":26.85,"h":27.16,"l":26.42,"c":26.93,"v":277161},{"d":"2015-10-20","o":27.01,"h":27.15,"l":26.43,"c":27,"v":145989},{"d":"2015-10-21","o":27.23,"h":27.4,"l":26.63,"c":26.73,"v":137017},{"d":"2015-10-22","o":26.85,"h":28.28,"l":26.65,"c":27.92,"v":227275},{"d":"2015-10-23","o":28.15,"h":29.05,"l":27.82,"c":28.8,"v":231489},{"d":"2015-10-26","o":28.88,"h":29.04,"l":27.26,"c":27.36,"v":332621},{"d":"2015-10-27","o":27.33,"h":27.65,"l":26.62,"c":27.07,"v":274307},{"d":"2015-10-28","o":27.2,"h":28.34,"l":27.06,"c":28.29,"v":292929},{"d":"2015-10-29","o":28.12,"h":28.17,"l":27.71,"c":28.03,"v":273083},{"d":"2015-10-30","o":27.98,"h":27.98,"l":26.63,"c":27.82,"v":329766},{"d":"2015-11-02","o":27.82,"h":29.06,"l":27.8,"c":28.89,"v":204575},{"d":"2015-11-03","o":28.74,"h":29.47,"l":28.54,"c":29.15,"v":212323},{"d":"2015-11-04","o":29.28,"h":29.55,"l":28.7,"c":29.54,"v":185816},{"d":"2015-11-05","o":29.62,"h":30.27,"l":29,"c":30.21,"v":245354},{"d":"2015-11-06","o":30.05,"h":31.27,"l":29.65,"c":31.09,"v":349340},{"d":"2015-11-09","o":31.01,"h":31.03,"l":29.21,"c":29.93,"v":416354},{"d":"2015-11-10","o":35.31,"h":35.31,"l":31.05,"c":31.25,"v":640774},{"d":"2015-11-11","o":31.22,"h":31.45,"l":27.9,"c":28.15,"v":631395},{"d":"2015-11-12","o":27.79,"h":27.94,"l":26.46,"c":26.9,"v":284637},{"d":"2015-11-13","o":26.72,"h":29.06,"l":26.59,"c":26.87,"v":259626},{"d":"2015-11-16","o":26.73,"h":26.89,"l":26.25,"c":26.68,"v":359127},{"d":"2015-11-17","o":26.76,"h":26.98,"l":25.87,"c":25.98,"v":329902},{"d":"2015-11-18","o":25.98,"h":26.28,"l":25.75,"c":26.18,"v":283414},{"d":"2015-11-19","o":26.3,"h":26.72,"l":25.84,"c":26.34,"v":236246},{"d":"2015-11-20","o":26.48,"h":26.93,"l":25.98,"c":26.8,"v":302716},{"d":"2015-11-23","o":26.67,"h":27.14,"l":26.02,"c":26.89,"v":260306},{"d":"2015-11-24","o":26.67,"h":27.82,"l":25.96,"c":27.58,"v":275258},{"d":"2015-11-25","o":27.51,"h":28.29,"l":27.29,"c":28.06,"v":187719},{"d":"2015-11-27","o":28.17,"h":28.31,"l":27.72,"c":27.79,"v":56819},{"d":"2015-11-30","o":27.82,"h":28.58,"l":27.75,"c":28.46,"v":193292},{"d":"2015-12-01","o":28.4,"h":28.79,"l":28.21,"c":28.4,"v":148979},{"d":"2015-12-02","o":28.34,"h":28.68,"l":27.79,"c":27.89,"v":160805},{"d":"2015-12-03","o":28.02,"h":28.23,"l":26.95,"c":26.97,"v":249160},{"d":"2015-12-04","o":26.96,"h":27.4,"l":26.85,"c":27.32,"v":121521},{"d":"2015-12-07","o":27.27,"h":27.3,"l":26.05,"c":26.37,"v":185273},{"d":"2015-12-08","o":26.21,"h":26.79,"l":25.96,"c":26.51,"v":174534},{"d":"2015-12-09","o":26.37,"h":26.9,"l":25.51,"c":25.98,"v":291706},{"d":"2015-12-10","o":25.93,"h":26.68,"l":25.76,"c":26.37,"v":153329},{"d":"2015-12-11","o":25.83,"h":26.46,"l":25.69,"c":26.43,"v":356952},{"d":"2015-12-14","o":26.4,"h":27.59,"l":26.06,"c":27.45,"v":474260},{"d":"2015-12-15","o":27.6,"h":29.22,"l":27.37,"c":29.01,"v":623919},{"d":"2015-12-16","o":29.2,"h":29.24,"l":27.94,"c":28.84,"v":417441},{"d":"2015-12-17","o":29,"h":29.97,"l":28.96,"c":29.29,"v":478881},{"d":"2015-12-18","o":29.07,"h":29.55,"l":28.28,"c":29.19,"v":811910},{"d":"2015-12-21","o":29.43,"h":29.63,"l":29.03,"c":29.54,"v":292929},{"d":"2015-12-22","o":29.62,"h":30.43,"l":29.14,"c":30.42,"v":257995},{"d":"2015-12-23","o":30.56,"h":30.64,"l":29.78,"c":29.85,"v":215313},{"d":"2015-12-24","o":29.94,"h":30.12,"l":28.9,"c":29.6,"v":100044},{"d":"2015-12-28","o":29.52,"h":29.52,"l":28.17,"c":28.54,"v":214498},{"d":"2015-12-29","o":28.75,"h":29.79,"l":28.63,"c":29.74,"v":162980},{"d":"2015-12-30","o":29.65,"h":30.18,"l":29.52,"c":30.04,"v":210556},{"d":"2015-12-31","o":29.88,"h":30.65,"l":29.57,"c":29.95,"v":230809},{"d":"2016-01-04","o":29.37,"h":29.46,"l":28.32,"c":28.54,"v":299998},{"d":"2016-01-05","o":28.54,"h":29.48,"l":28.44,"c":29.23,"v":294832},{"d":"2016-01-06","o":28.8,"h":29.01,"l":28.37,"c":28.85,"v":272540},{"d":"2016-01-07","o":28.2,"h":28.45,"l":27.37,"c":27.39,"v":372856},{"d":"2016-01-08","o":27.4,"h":27.67,"l":26.45,"c":26.75,"v":325009},{"d":"2016-01-11","o":26.97,"h":27.05,"l":26,"c":26.14,"v":237198},{"d":"2016-01-12","o":26.43,"h":26.73,"l":25.22,"c":26.08,"v":297823},{"d":"2016-01-13","o":26.17,"h":26.98,"l":25.15,"c":25.48,"v":316717},{"d":"2016-01-14","o":25.74,"h":26.89,"l":25.23,"c":26.48,"v":206342},{"d":"2016-01-15","o":25.67,"h":25.67,"l":24.09,"c":24.85,"v":198458},{"d":"2016-01-19","o":25.18,"h":25.18,"l":23.32,"c":23.71,"v":155368},{"d":"2016-01-20","o":23.24,"h":24.72,"l":22.47,"c":24.41,"v":204167},{"d":"2016-01-21","o":24.41,"h":25.37,"l":24.24,"c":24.7,"v":124784},{"d":"2016-01-22","o":25.15,"h":25.72,"l":24.56,"c":25.22,"v":200905},{"d":"2016-01-25","o":25.06,"h":25.7,"l":24.92,"c":24.99,"v":128590},{"d":"2016-01-26","o":25.2,"h":25.23,"l":24.71,"c":24.86,"v":217216},{"d":"2016-01-27","o":24.57,"h":24.85,"l":23.75,"c":24.03,"v":268326},{"d":"2016-01-28","o":24.25,"h":24.45,"l":23.31,"c":23.5,"v":212187},{"d":"2016-01-29","o":23.5,"h":23.97,"l":23.32,"c":23.72,"v":277161},{"d":"2016-02-01","o":23.64,"h":23.73,"l":22.65,"c":22.84,"v":287084},{"d":"2016-02-02","o":22.62,"h":22.62,"l":20.55,"c":21.19,"v":454686},{"d":"2016-02-03","o":21.67,"h":21.67,"l":20.24,"c":21.52,"v":434432},{"d":"2016-02-04","o":21.55,"h":22.61,"l":21.54,"c":22.5,"v":312231},{"d":"2016-02-05","o":22.39,"h":23.34,"l":21.58,"c":21.62,"v":197234},{"d":"2016-02-08","o":21.42,"h":21.88,"l":20.63,"c":21.81,"v":209060},{"d":"2016-02-09","o":21.44,"h":21.71,"l":21.15,"c":21.39,"v":174262},{"d":"2016-02-10","o":21.51,"h":21.97,"l":21.21,"c":21.71,"v":331941},{"d":"2016-02-11","o":21.26,"h":21.26,"l":20,"c":20.94,"v":229858},{"d":"2016-02-12","o":21.22,"h":21.92,"l":20.92,"c":21.28,"v":154145},{"d":"2016-02-16","o":21.44,"h":22.17,"l":20.93,"c":22.08,"v":268190},{"d":"2016-02-17","o":21.59,"h":22.12,"l":18.21,"c":18.41,"v":1257896},{"d":"2016-02-18","o":19.17,"h":20.07,"l":18.91,"c":19.89,"v":466376},{"d":"2016-02-19","o":19.67,"h":21.27,"l":19.33,"c":20.23,"v":289667},{"d":"2016-02-22","o":20.36,"h":20.82,"l":20.16,"c":20.48,"v":204303},{"d":"2016-02-23","o":20.36,"h":20.97,"l":20.11,"c":20.81,"v":208381},{"d":"2016-02-24","o":20.57,"h":21.05,"l":20.08,"c":20.89,"v":151426},{"d":"2016-02-25","o":21.26,"h":22.48,"l":21.11,"c":21.55,"v":365924},{"d":"2016-02-26","o":21.7,"h":22.58,"l":21.28,"c":22.31,"v":260850},{"d":"2016-02-29","o":22.84,"h":24.17,"l":22.77,"c":23.4,"v":462298},{"d":"2016-03-01","o":23.54,"h":24.09,"l":23.42,"c":24.09,"v":283686},{"d":"2016-03-02","o":24.44,"h":25.31,"l":23.76,"c":25.16,"v":397595},{"d":"2016-03-03","o":25.25,"h":26.59,"l":25.13,"c":26.18,"v":395284},{"d":"2016-03-04","o":26.27,"h":27.18,"l":26.19,"c":26.7,"v":280695},{"d":"2016-03-07","o":26.51,"h":27.62,"l":26.12,"c":27.49,"v":406703},{"d":"2016-03-08","o":27.18,"h":27.34,"l":25.75,"c":26.77,"v":480920},{"d":"2016-03-09","o":26.79,"h":27.03,"l":25.69,"c":26.12,"v":365652},{"d":"2016-03-10","o":26.29,"h":26.29,"l":25.67,"c":25.81,"v":268734},{"d":"2016-03-11","o":25.97,"h":27.58,"l":25.91,"c":27.57,"v":328271},{"d":"2016-03-14","o":27.37,"h":27.48,"l":26.23,"c":26.61,"v":251606},{"d":"2016-03-15","o":26.51,"h":26.68,"l":25.74,"c":26,"v":370409},{"d":"2016-03-16","o":25.93,"h":27.2,"l":25.38,"c":26.98,"v":216401},{"d":"2016-03-17","o":26.96,"h":28.21,"l":26.62,"c":27.96,"v":231761},{"d":"2016-03-18","o":28.18,"h":28.69,"l":27.63,"c":28.18,"v":511641},{"d":"2016-03-21","o":28.15,"h":28.45,"l":27.78,"c":27.89,"v":197370},{"d":"2016-03-22","o":27.96,"h":27.96,"l":27.12,"c":27.6,"v":156048},{"d":"2016-03-23","o":27.43,"h":27.87,"l":26.74,"c":26.8,"v":156591},{"d":"2016-03-24","o":26.58,"h":26.99,"l":26.12,"c":26.84,"v":125599},{"d":"2016-03-28","o":27.01,"h":27.01,"l":26.09,"c":26.29,"v":107249},{"d":"2016-03-29","o":26.15,"h":27.75,"l":25.76,"c":27.71,"v":135522},{"d":"2016-03-30","o":27.84,"h":28.17,"l":27.39,"c":27.99,"v":170048},{"d":"2016-03-31","o":27.91,"h":28.45,"l":27.55,"c":28.07,"v":151018},{"d":"2016-04-01","o":27.74,"h":28.18,"l":27.07,"c":28.07,"v":157271},{"d":"2016-04-04","o":28.08,"h":28.4,"l":27.68,"c":27.81,"v":167194},{"d":"2016-04-05","o":27.27,"h":28.05,"l":27.27,"c":27.5,"v":142998},{"d":"2016-04-06","o":27.54,"h":28.26,"l":27.21,"c":28.04,"v":143270},{"d":"2016-04-07","o":27.82,"h":28.6,"l":27.62,"c":27.68,"v":198186},{"d":"2016-04-08","o":27.97,"h":28.68,"l":27.4,"c":27.46,"v":165155},{"d":"2016-04-11","o":27.65,"h":27.96,"l":27.06,"c":27.46,"v":170864},{"d":"2016-04-12","o":27.54,"h":28.12,"l":27.43,"c":27.79,"v":184593},{"d":"2016-04-13","o":27.93,"h":29.01,"l":27.93,"c":28.87,"v":244810},{"d":"2016-04-14","o":28.96,"h":29.03,"l":28.52,"c":28.74,"v":161893},{"d":"2016-04-15","o":28.63,"h":29.46,"l":28.1,"c":28.36,"v":180379},{"d":"2016-04-18","o":28.17,"h":28.73,"l":28.08,"c":28.54,"v":118803},{"d":"2016-04-19","o":28.68,"h":28.88,"l":28.34,"c":28.49,"v":95831},{"d":"2016-04-20","o":28.15,"h":28.15,"l":26.49,"c":27.01,"v":259898},{"d":"2016-04-21","o":27.09,"h":27.51,"l":26.7,"c":26.79,"v":340505},{"d":"2016-04-22","o":26.73,"h":27.35,"l":26.73,"c":27.27,"v":224420},{"d":"2016-04-25","o":27.1,"h":27.29,"l":26.29,"c":26.42,"v":169369},{"d":"2016-04-26","o":26.44,"h":27.32,"l":26.35,"c":27.21,"v":272404},{"d":"2016-04-27","o":27.1,"h":27.36,"l":26.9,"c":27.26,"v":179835},{"d":"2016-04-28","o":26.98,"h":28.34,"l":26.98,"c":27.79,"v":150203},{"d":"2016-04-29","o":27.64,"h":28.69,"l":27.15,"c":27.18,"v":196283},{"d":"2016-05-02","o":27.26,"h":27.65,"l":26.85,"c":27.63,"v":114589},{"d":"2016-05-03","o":27.26,"h":27.72,"l":26.6,"c":26.76,"v":131852},{"d":"2016-05-04","o":25.75,"h":25.98,"l":22.45,"c":24.23,"v":755227},{"d":"2016-05-05","o":24.28,"h":26.33,"l":23.94,"c":24.8,"v":508242},{"d":"2016-05-06","o":24.8,"h":26.2,"l":24.53,"c":25.96,"v":317125},{"d":"2016-05-09","o":25.85,"h":25.93,"l":24.84,"c":25.41,"v":162708},{"d":"2016-05-10","o":25.48,"h":26.15,"l":25.38,"c":26.09,"v":175622},{"d":"2016-05-11","o":26.13,"h":26.2,"l":25.59,"c":25.62,"v":272132},{"d":"2016-05-12","o":25.74,"h":26.13,"l":25.65,"c":26.01,"v":155912},{"d":"2016-05-13","o":25.95,"h":26.25,"l":25.76,"c":25.84,"v":148300},{"d":"2016-05-16","o":25.81,"h":26.57,"l":25.77,"c":26.04,"v":128998},{"d":"2016-05-17","o":26.02,"h":26.29,"l":25.01,"c":25.17,"v":248888},{"d":"2016-05-18","o":25.12,"h":26.27,"l":25.03,"c":25.95,"v":220614},{"d":"2016-05-19","o":25.82,"h":26.06,"l":25.24,"c":25.54,"v":140280},{"d":"2016-05-20","o":25.58,"h":26.56,"l":25.19,"c":26.49,"v":250927},{"d":"2016-05-23","o":26.51,"h":26.57,"l":25.87,"c":26.4,"v":212730},{"d":"2016-05-24","o":26.79,"h":28.08,"l":26.55,"c":27.88,"v":209876},{"d":"2016-05-25","o":28.01,"h":28.32,"l":27.77,"c":28.12,"v":234071},{"d":"2016-05-26","o":28.13,"h":28.28,"l":27.81,"c":27.95,"v":176573},{"d":"2016-05-27","o":27.95,"h":28.21,"l":27.7,"c":28.11,"v":121114},{"d":"2016-05-31","o":28.09,"h":28.64,"l":27.93,"c":28.32,"v":137017},{"d":"2016-06-01","o":28.22,"h":28.62,"l":27.83,"c":28.55,"v":168145},{"d":"2016-06-02","o":28.5,"h":28.83,"l":28.33,"c":28.8,"v":145037},{"d":"2016-06-03","o":28.68,"h":29.05,"l":28.07,"c":28.41,"v":142998},{"d":"2016-06-06","o":28.39,"h":29.15,"l":28.12,"c":28.95,"v":132396},{"d":"2016-06-07","o":28.93,"h":29.18,"l":28.73,"c":28.82,"v":161485},{"d":"2016-06-08","o":28.92,"h":28.98,"l":28.63,"c":28.8,"v":84413},{"d":"2016-06-09","o":28.68,"h":28.74,"l":28.28,"c":28.5,"v":145173},{"d":"2016-06-10","o":28.03,"h":28.12,"l":27.47,"c":27.73,"v":164611},{"d":"2016-06-13","o":27.59,"h":27.73,"l":26.63,"c":26.74,"v":142319},{"d":"2016-06-14","o":26.69,"h":26.86,"l":25.98,"c":26.22,"v":121793},{"d":"2016-06-15","o":26.42,"h":26.73,"l":26.02,"c":26.26,"v":110919},{"d":"2016-06-16","o":26.15,"h":26.29,"l":25.52,"c":26.09,"v":98685},{"d":"2016-06-17","o":26.18,"h":26.54,"l":25.77,"c":26.15,"v":166242},{"d":"2016-06-20","o":26.64,"h":26.73,"l":26.01,"c":26.09,"v":74082},{"d":"2016-06-21","o":26.13,"h":26.13,"l":25.52,"c":25.76,"v":104530},{"d":"2016-06-22","o":25.77,"h":25.91,"l":25.14,"c":25.17,"v":105074},{"d":"2016-06-23","o":25.59,"h":25.87,"l":25.31,"c":25.71,"v":145989},{"d":"2016-06-24","o":24.26,"h":25.24,"l":24.16,"c":24.42,"v":596325},{"d":"2016-06-27","o":24.01,"h":24.3,"l":23.08,"c":23.42,"v":457948},{"d":"2016-06-28","o":23.71,"h":24,"l":23.36,"c":23.39,"v":190166},{"d":"2016-06-29","o":23.88,"h":24.85,"l":23.73,"c":24.05,"v":170320},{"d":"2016-06-30","o":24.04,"h":24.54,"l":23.82,"c":24.47,"v":153193},{"d":"2016-07-01","o":24.49,"h":24.95,"l":23.99,"c":24.53,"v":137561},{"d":"2016-07-05","o":24.53,"h":24.58,"l":23.65,"c":23.73,"v":180379},{"d":"2016-07-06","o":23.48,"h":24.06,"l":23.28,"c":23.83,"v":184729},{"d":"2016-07-07","o":23.94,"h":24.4,"l":23.89,"c":24.23,"v":166514},{"d":"2016-07-08","o":24.53,"h":25.65,"l":24.53,"c":25.55,"v":217760},{"d":"2016-07-11","o":25.79,"h":25.9,"l":25.42,"c":25.51,"v":151834},{"d":"2016-07-12","o":25.79,"h":26.4,"l":25.17,"c":26.08,"v":131308},{"d":"2016-07-13","o":26.18,"h":26.24,"l":25.32,"c":25.59,"v":272676},{"d":"2016-07-14","o":25.84,"h":26.12,"l":25.56,"c":25.73,"v":265879},{"d":"2016-07-15","o":25.97,"h":26.25,"l":25.72,"c":26.05,"v":120026},{"d":"2016-07-18","o":25.93,"h":26.29,"l":25.79,"c":25.97,"v":127230},{"d":"2016-07-19","o":25.97,"h":26.37,"l":25.87,"c":25.98,"v":111734},{"d":"2016-07-20","o":26.04,"h":26.55,"l":25.91,"c":26.41,"v":62120},{"d":"2016-07-21","o":26.34,"h":27.01,"l":25.25,"c":26.58,"v":190982},{"d":"2016-07-22","o":26.54,"h":26.82,"l":26.01,"c":26.79,"v":105618},{"d":"2016-07-25","o":26.73,"h":26.73,"l":26.04,"c":26.27,"v":163660},{"d":"2016-07-26","o":26.25,"h":26.78,"l":26.04,"c":26.74,"v":135794},{"d":"2016-07-27","o":26.79,"h":28.09,"l":26.54,"c":27.98,"v":170320},{"d":"2016-07-28","o":28.02,"h":28.02,"l":27.21,"c":27.6,"v":131308},{"d":"2016-07-29","o":27.62,"h":28.24,"l":27.23,"c":28.15,"v":212323},{"d":"2016-08-01","o":28.07,"h":28.91,"l":27.7,"c":28.74,"v":302036},{"d":"2016-08-02","o":28.71,"h":29.04,"l":27.47,"c":28.08,"v":261801},{"d":"2016-08-03","o":27.79,"h":29.54,"l":27.26,"c":29.54,"v":267918},{"d":"2016-08-04","o":29.27,"h":29.96,"l":28.88,"c":29.51,"v":168825},{"d":"2016-08-05","o":29.5,"h":30.95,"l":29.27,"c":30.5,"v":243451},{"d":"2016-08-08","o":30.63,"h":30.92,"l":30.25,"c":30.89,"v":151562},{"d":"2016-08-09","o":30.9,"h":30.94,"l":30.18,"c":30.47,"v":161621},{"d":"2016-08-10","o":30.41,"h":30.68,"l":29.66,"c":30.25,"v":98957},{"d":"2016-08-11","o":30.42,"h":30.93,"l":29.99,"c":30.82,"v":143542},{"d":"2016-08-12","o":30.89,"h":31.19,"l":30.57,"c":31.14,"v":141095},{"d":"2016-08-15","o":31.17,"h":32.11,"l":31.12,"c":31.84,"v":105482},{"d":"2016-08-16","o":31.8,"h":32.19,"l":31.56,"c":31.66,"v":258947},{"d":"2016-08-17","o":31.62,"h":31.8,"l":31.25,"c":31.51,"v":100044},{"d":"2016-08-18","o":31.51,"h":32.24,"l":31.51,"c":31.91,"v":52605},{"d":"2016-08-19","o":31.83,"h":32.52,"l":29.38,"c":32.18,"v":149115},{"d":"2016-08-22","o":32.1,"h":32.52,"l":30.96,"c":32.07,"v":74354},{"d":"2016-08-23","o":32.25,"h":32.7,"l":32.13,"c":32.4,"v":85500},{"d":"2016-08-24","o":32.35,"h":32.7,"l":32.08,"c":32.23,"v":89578},{"d":"2016-08-25","o":31.92,"h":32.26,"l":31.85,"c":32.23,"v":66606},{"d":"2016-08-26","o":32.24,"h":32.64,"l":32.02,"c":32.36,"v":82374},{"d":"2016-08-29","o":32.35,"h":32.81,"l":32.35,"c":32.71,"v":45129},{"d":"2016-08-30","o":32.62,"h":33.32,"l":32.62,"c":32.83,"v":241548},{"d":"2016-08-31","o":32.84,"h":33.32,"l":32.52,"c":32.97,"v":113502},{"d":"2016-09-01","o":33,"h":33.36,"l":32.63,"c":33.09,"v":105346},{"d":"2016-09-02","o":33.14,"h":33.44,"l":32.97,"c":33.13,"v":131172},{"d":"2016-09-06","o":33.11,"h":33.28,"l":32.49,"c":32.51,"v":122201},{"d":"2016-09-07","o":32.55,"h":33.19,"l":32.51,"c":32.96,"v":122473},{"d":"2016-09-08","o":32.92,"h":33.16,"l":32.44,"c":32.97,"v":58722},{"d":"2016-09-09","o":32.71,"h":32.71,"l":31.63,"c":31.64,"v":127774},{"d":"2016-09-12","o":31.55,"h":31.94,"l":30.68,"c":31.56,"v":152649},{"d":"2016-09-13","o":31.16,"h":31.45,"l":30.5,"c":30.66,"v":110511},{"d":"2016-09-14","o":30.83,"h":31.43,"l":30.48,"c":30.57,"v":89442},{"d":"2016-09-15","o":30.55,"h":31.21,"l":30.23,"c":31.15,"v":49479},{"d":"2016-09-16","o":31.15,"h":31.56,"l":30.08,"c":31.26,"v":268462},{"d":"2016-09-19","o":31.31,"h":31.51,"l":30.91,"c":31.09,"v":61712},{"d":"2016-09-20","o":31.24,"h":31.84,"l":30.9,"c":31.11,"v":93656},{"d":"2016-09-21","o":31.21,"h":31.66,"l":30.91,"c":31.63,"v":90393},{"d":"2016-09-22","o":31.91,"h":32.38,"l":31.91,"c":32.34,"v":70684},{"d":"2016-09-23","o":32.22,"h":32.5,"l":32.02,"c":32.24,"v":81966},{"d":"2016-09-26","o":32.11,"h":32.44,"l":31.95,"c":32,"v":92568},{"d":"2016-09-27","o":32.09,"h":32.78,"l":32,"c":32.53,"v":203079},{"d":"2016-09-28","o":32.62,"h":32.77,"l":32.51,"c":32.72,"v":83325},{"d":"2016-09-29","o":32.68,"h":32.88,"l":32.38,"c":32.54,"v":80606},{"d":"2016-09-30","o":32.74,"h":33.36,"l":32.34,"c":33.14,"v":114317},{"d":"2016-10-03","o":32.95,"h":33.01,"l":32.4,"c":32.95,"v":102219},{"d":"2016-10-04","o":32.98,"h":34.16,"l":32.89,"c":33.64,"v":194652},{"d":"2016-10-05","o":33.79,"h":34.33,"l":33.05,"c":34.27,"v":147484},{"d":"2016-10-06","o":34.26,"h":34.55,"l":32.17,"c":32.35,"v":211223},{"d":"2016-10-07","o":32.2,"h":32.62,"l":30.91,"c":30.98,"v":222098},{"d":"2016-10-10","o":31,"h":31.57,"l":30.53,"c":30.75,"v":169144},{"d":"2016-10-11","o":30.72,"h":30.95,"l":29.9,"c":30.09,"v":104725},{"d":"2016-10-12","o":30.08,"h":30.15,"l":29.75,"c":30.08,"v":122692},{"d":"2016-10-13","o":29.79,"h":30.74,"l":28.98,"c":30.13,"v":76475},{"d":"2016-10-14","o":30.4,"h":30.66,"l":30.14,"c":30.25,"v":136994},{"d":"2016-10-17","o":30.19,"h":30.91,"l":30.08,"c":30.78,"v":61582},{"d":"2016-10-18","o":31.13,"h":31.3,"l":30.75,"c":30.89,"v":45034},{"d":"2016-10-19","o":30.96,"h":31.51,"l":30.79,"c":31.11,"v":101534},{"d":"2016-10-20","o":30.96,"h":31.38,"l":30.25,"c":30.33,"v":146568},{"d":"2016-10-21","o":30.12,"h":30.42,"l":29.97,"c":30.25,"v":65837},{"d":"2016-10-24","o":30.63,"h":31.45,"l":30.55,"c":30.69,"v":140894},{"d":"2016-10-25","o":30.63,"h":31.01,"l":30.3,"c":30.67,"v":222216},{"d":"2016-10-26","o":30.58,"h":31.09,"l":30.58,"c":30.85,"v":102834},{"d":"2016-10-27","o":30.83,"h":31.38,"l":30.3,"c":30.61,"v":92432},{"d":"2016-10-28","o":30.57,"h":31.39,"l":30.57,"c":31.28,"v":107917},{"d":"2016-10-31","o":31.45,"h":31.5,"l":30.42,"c":31.32,"v":110399},{"d":"2016-11-01","o":31.33,"h":31.62,"l":30.69,"c":30.75,"v":75057},{"d":"2016-11-02","o":30.82,"h":31.25,"l":30.01,"c":30.14,"v":134512},{"d":"2016-11-03","o":30.25,"h":30.52,"l":29.86,"c":29.94,"v":83213},{"d":"2016-11-04","o":30.04,"h":31.35,"l":30.04,"c":30.85,"v":117136},{"d":"2016-11-07","o":31.59,"h":31.97,"l":30.96,"c":31.84,"v":119382},{"d":"2016-11-08","o":28.76,"h":28.76,"l":23.96,"c":26.02,"v":712037},{"d":"2016-11-09","o":25.93,"h":29.04,"l":25.92,"c":28.04,"v":458852},{"d":"2016-11-10","o":28.16,"h":28.43,"l":27.62,"c":27.78,"v":330724},{"d":"2016-11-11","o":27.79,"h":29.58,"l":27.79,"c":29.53,"v":245265},{"d":"2016-11-14","o":29.65,"h":30.51,"l":29.26,"c":29.44,"v":157088},{"d":"2016-11-15","o":29.65,"h":29.7,"l":28.8,"c":29.57,"v":109571},{"d":"2016-11-16","o":29.64,"h":29.82,"l":29.2,"c":29.6,"v":134748},{"d":"2016-11-17","o":29.75,"h":29.97,"l":29.18,"c":29.66,"v":113708},{"d":"2016-11-18","o":29.71,"h":29.99,"l":29.48,"c":29.88,"v":85695},{"d":"2016-11-21","o":31.69,"h":31.69,"l":30.19,"c":31.06,"v":189002},{"d":"2016-11-22","o":30.93,"h":32.07,"l":30.8,"c":31.99,"v":134630},{"d":"2016-11-23","o":31.78,"h":32.94,"l":31.5,"c":32.66,"v":157088},{"d":"2016-11-25","o":32.73,"h":32.73,"l":31.99,"c":32.45,"v":45625},{"d":"2016-11-28","o":32.36,"h":32.88,"l":32.12,"c":32.51,"v":139831},{"d":"2016-11-29","o":32.44,"h":32.76,"l":31.73,"c":31.79,"v":95033},{"d":"2016-11-30","o":32.15,"h":32.23,"l":31.16,"c":31.24,"v":88886},{"d":"2016-12-01","o":31.4,"h":31.96,"l":31,"c":31.21,"v":71866},{"d":"2016-12-02","o":31.28,"h":31.36,"l":30.89,"c":31.21,"v":61937},{"d":"2016-12-05","o":31.69,"h":32.12,"l":31.46,"c":31.68,"v":125410},{"d":"2016-12-06","o":31.71,"h":32.3,"l":31.62,"c":32.12,"v":82858},{"d":"2016-12-07","o":32.27,"h":33.19,"l":32,"c":32.94,"v":84513},{"d":"2016-12-08","o":33.15,"h":33.7,"l":32.66,"c":33.38,"v":95624},{"d":"2016-12-09","o":33.7,"h":34.71,"l":33.58,"c":34.43,"v":182146},{"d":"2016-12-12","o":34.25,"h":34.25,"l":32.67,"c":32.77,"v":159806},{"d":"2016-12-13","o":33.08,"h":33.14,"l":31.37,"c":31.51,"v":93851},{"d":"2016-12-14","o":31.64,"h":31.87,"l":30.83,"c":30.9,"v":92669},{"d":"2016-12-15","o":30.83,"h":31.75,"l":30.48,"c":31.35,"v":87468},{"d":"2016-12-16","o":31.32,"h":32.54,"l":30.88,"c":30.98,"v":329778},{"d":"2016-12-19","o":31.11,"h":31.89,"l":31.06,"c":31.86,"v":112290},{"d":"2016-12-20","o":32.1,"h":32.69,"l":29.47,"c":29.99,"v":276706},{"d":"2016-12-21","o":29.99,"h":31.45,"l":28.96,"c":29.06,"v":149996},{"d":"2016-12-22","o":29.18,"h":29.8,"l":28.8,"c":29.01,"v":85340},{"d":"2016-12-23","o":29.1,"h":29.24,"l":28.63,"c":29.2,"v":67019},{"d":"2016-12-27","o":29.28,"h":29.9,"l":29.28,"c":29.77,"v":84277},{"d":"2016-12-28","o":29.8,"h":29.89,"l":29.08,"c":29.23,"v":63592},{"d":"2016-12-29","o":29.36,"h":29.45,"l":28.74,"c":29.09,"v":56972},{"d":"2016-12-30","o":29.19,"h":29.19,"l":28.5,"c":28.63,"v":103425},{"d":"2017-01-03","o":29.2,"h":29.58,"l":28.49,"c":28.76,"v":111935},{"d":"2017-01-04","o":28.83,"h":29.46,"l":28.83,"c":29.31,"v":143849},{"d":"2017-01-05","o":29.38,"h":29.68,"l":28.21,"c":28.94,"v":140658},{"d":"2017-01-06","o":29.02,"h":29.21,"l":28.48,"c":28.91,"v":144559},{"d":"2017-01-09","o":28.76,"h":28.76,"l":28.18,"c":28.42,"v":143495},{"d":"2017-01-10","o":28.42,"h":29.35,"l":28.28,"c":28.59,"v":162998},{"d":"2017-01-11","o":28.59,"h":28.71,"l":28.25,"c":28.71,"v":62291},{"d":"2017-01-12","o":28.8,"h":28.8,"l":27.66,"c":28.29,"v":110044},{"d":"2017-01-13","o":28.49,"h":29.27,"l":28.49,"c":29.09,"v":80494},{"d":"2017-01-17","o":28.98,"h":28.98,"l":28.08,"c":28.2,"v":88886},{"d":"2017-01-18","o":28.26,"h":28.34,"l":27.83,"c":28.01,"v":64774},{"d":"2017-01-19","o":27.78,"h":28.05,"l":26.56,"c":27.18,"v":249520},{"d":"2017-01-20","o":27.21,"h":27.43,"l":26.4,"c":26.57,"v":201531},{"d":"2017-01-23","o":26.57,"h":27.26,"l":26.5,"c":27.11,"v":112172},{"d":"2017-01-24","o":27.17,"h":27.76,"l":26.99,"c":27.62,"v":87704},{"d":"2017-01-25","o":27.38,"h":27.93,"l":27.34,"c":27.88,"v":71511},{"d":"2017-01-26","o":27.93,"h":28.05,"l":27.45,"c":27.77,"v":62764},{"d":"2017-01-27","o":27.95,"h":28.17,"l":27.84,"c":28.07,"v":53781},{"d":"2017-01-30","o":27.94,"h":27.94,"l":27.25,"c":27.63,"v":61700},{"d":"2017-01-31","o":27.62,"h":27.88,"l":27.23,"c":27.76,"v":80967},{"d":"2017-02-01","o":28.06,"h":28.31,"l":27.31,"c":27.61,"v":79430},{"d":"2017-02-02","o":27.6,"h":27.68,"l":27.2,"c":27.33,"v":58982},{"d":"2017-02-03","o":27.54,"h":27.99,"l":27.45,"c":27.95,"v":78367},{"d":"2017-02-06","o":27.92,"h":28.13,"l":27.9,"c":27.99,"v":65719},{"d":"2017-02-07","o":28.1,"h":28.16,"l":27.62,"c":27.93,"v":138530},{"d":"2017-02-08","o":27.92,"h":28.05,"l":27.61,"c":27.81,"v":130256},{"d":"2017-02-09","o":27.86,"h":28.11,"l":27.79,"c":27.9,"v":94915},{"d":"2017-02-10","o":27.99,"h":28.54,"l":27.99,"c":28.49,"v":76357},{"d":"2017-02-13","o":28.55,"h":29.15,"l":28.38,"c":28.99,"v":92314},{"d":"2017-02-14","o":28.98,"h":29.14,"l":28.71,"c":28.93,"v":85695},{"d":"2017-02-15","o":28.88,"h":29.03,"l":28.36,"c":28.45,"v":102479},{"d":"2017-02-16","o":28.47,"h":28.58,"l":27.93,"c":28.49,"v":275642},{"d":"2017-02-17","o":29.1,"h":30.54,"l":28.54,"c":28.76,"v":213824},{"d":"2017-02-21","o":28.76,"h":29.09,"l":28.2,"c":28.82,"v":289708},{"d":"2017-02-22","o":28.76,"h":29.03,"l":28.22,"c":28.43,"v":124346},{"d":"2017-02-23","o":28.55,"h":28.6,"l":28.32,"c":28.47,"v":69265},{"d":"2017-02-24","o":28.3,"h":28.4,"l":27.94,"c":28.05,"v":96097},{"d":"2017-02-27","o":28.01,"h":29.27,"l":27.94,"c":29.18,"v":156497},{"d":"2017-02-28","o":29.23,"h":29.32,"l":28.3,"c":28.35,"v":120446},{"d":"2017-03-01","o":28.79,"h":29.55,"l":28.5,"c":29.42,"v":145859},{"d":"2017-03-02","o":29.38,"h":29.97,"l":28.75,"c":29.02,"v":124465},{"d":"2017-03-03","o":29.04,"h":29.09,"l":28.35,"c":28.39,"v":86522},{"d":"2017-03-06","o":28.34,"h":29.2,"l":27.97,"c":28.05,"v":84868},{"d":"2017-03-07","o":27.94,"h":28.24,"l":27.62,"c":27.72,"v":62410},{"d":"2017-03-08","o":27.77,"h":28.02,"l":27.05,"c":27.11,"v":95742},{"d":"2017-03-09","o":27.1,"h":27.41,"l":26.48,"c":26.53,"v":100588},{"d":"2017-03-10","o":26.79,"h":26.89,"l":26.24,"c":26.31,"v":101652},{"d":"2017-03-13","o":26.24,"h":26.52,"l":25.99,"c":26.12,"v":87586},{"d":"2017-03-14","o":25.97,"h":26.41,"l":25.55,"c":25.73,"v":182264},{"d":"2017-03-15","o":25.79,"h":26.02,"l":25.55,"c":25.67,"v":347508},{"d":"2017-03-16","o":25.77,"h":25.98,"l":25.5,"c":25.59,"v":287699},{"d":"2017-03-17","o":25.52,"h":25.73,"l":25.37,"c":25.5,"v":599274},{"d":"2017-03-20","o":25.59,"h":25.7,"l":25.32,"c":25.47,"v":419965},{"d":"2017-03-21","o":25.69,"h":25.74,"l":24.97,"c":25.12,"v":220207},{"d":"2017-03-22","o":25.04,"h":25.25,"l":24.31,"c":24.36,"v":231672},{"d":"2017-03-23","o":24.37,"h":25.41,"l":24.37,"c":24.96,"v":259449},{"d":"2017-03-24","o":25.27,"h":25.38,"l":24.53,"c":24.7,"v":225880},{"d":"2017-03-27","o":24.68,"h":24.97,"l":24.48,"c":24.89,"v":425284},{"d":"2017-03-28","o":24.89,"h":26.15,"l":24.64,"c":26.05,"v":763099},{"d":"2017-03-29","o":26.08,"h":26.97,"l":25.76,"c":26.95,"v":297391},{"d":"2017-03-30","o":26.89,"h":27.06,"l":26.43,"c":26.76,"v":212524},{"d":"2017-03-31","o":26.79,"h":27,"l":26.36,"c":26.84,"v":180373},{"d":"2017-04-03","o":27,"h":27.06,"l":25.8,"c":26.09,"v":158861},{"d":"2017-04-04","o":26.13,"h":26.46,"l":25.96,"c":26.39,"v":114536},{"d":"2017-04-05","o":26.6,"h":27.15,"l":26.18,"c":26.3,"v":194675},{"d":"2017-04-06","o":26.26,"h":26.7,"l":25.81,"c":26.52,"v":104489},{"d":"2017-04-07","o":26.4,"h":26.77,"l":26.33,"c":26.72,"v":270678},{"d":"2017-04-10","o":26.7,"h":27.16,"l":26.57,"c":26.72,"v":91605},{"d":"2017-04-11","o":26.68,"h":27.08,"l":26.46,"c":27.07,"v":77539},{"d":"2017-04-12","o":27.06,"h":27.06,"l":26.31,"c":26.52,"v":90187},{"d":"2017-04-13","o":26.44,"h":26.53,"l":25.73,"c":25.8,"v":216424},{"d":"2017-04-17","o":25.81,"h":26.09,"l":25.47,"c":25.86,"v":203659},{"d":"2017-04-18","o":25.8,"h":26.24,"l":25.7,"c":26.17,"v":203540},{"d":"2017-04-19","o":26.24,"h":26.73,"l":26.17,"c":26.31,"v":106262},{"d":"2017-04-20","o":26.4,"h":26.72,"l":26.09,"c":26.71,"v":85695},{"d":"2017-04-21","o":26.72,"h":27.02,"l":26.42,"c":26.42,"v":123164},{"d":"2017-04-24","o":26.93,"h":27.24,"l":26.79,"c":26.99,"v":280016},{"d":"2017-04-25","o":27.13,"h":27.54,"l":26.92,"c":27.28,"v":103780},{"d":"2017-04-26","o":27.29,"h":27.41,"l":27.09,"c":27.21,"v":77776},{"d":"2017-04-27","o":27.33,"h":27.5,"l":27.07,"c":27.35,"v":92314},{"d":"2017-04-28","o":27.71,"h":27.77,"l":27.33,"c":27.5,"v":146568},{"d":"2017-05-01","o":27.58,"h":27.71,"l":26.79,"c":26.95,"v":77894},{"d":"2017-05-02","o":27.06,"h":27.13,"l":26.71,"c":26.92,"v":102007},{"d":"2017-05-03","o":26.77,"h":26.88,"l":26.28,"c":26.6,"v":165835},{"d":"2017-05-04","o":28.76,"h":29.01,"l":27.06,"c":28.16,"v":319140},{"d":"2017-05-05","o":28.04,"h":28.13,"l":25.67,"c":26.07,"v":500813},{"d":"2017-05-08","o":26.02,"h":26.3,"l":26.02,"c":26.18,"v":205195},{"d":"2017-05-09","o":26.22,"h":26.46,"l":26.09,"c":26.24,"v":377058},{"d":"2017-05-10","o":26.21,"h":26.3,"l":26.01,"c":26.17,"v":215006},{"d":"2017-05-11","o":26.03,"h":26.24,"l":25.68,"c":25.73,"v":177773},{"d":"2017-05-12","o":25.63,"h":25.81,"l":25.38,"c":25.7,"v":170444},{"d":"2017-05-15","o":25.83,"h":26.27,"l":25.78,"c":25.96,"v":105671},{"d":"2017-05-16","o":25.96,"h":26.12,"l":25.74,"c":26.06,"v":91369},{"d":"2017-05-17","o":25.93,"h":25.96,"l":25.46,"c":25.74,"v":156615},{"d":"2017-05-18","o":25.65,"h":25.67,"l":25.13,"c":25.33,"v":277888},{"d":"2017-05-19","o":25.43,"h":25.68,"l":25.32,"c":25.34,"v":334742},{"d":"2017-05-22","o":25.34,"h":25.69,"l":25.26,"c":25.58,"v":271269},{"d":"2017-05-23","o":25.66,"h":25.66,"l":25.19,"c":25.38,"v":286753},{"d":"2017-05-24","o":25.42,"h":25.58,"l":25.19,"c":25.37,"v":235454},{"d":"2017-05-25","o":25.42,"h":26.18,"l":25.3,"c":26.12,"v":259567},{"d":"2017-05-26","o":26.09,"h":26.31,"l":25.85,"c":26.13,"v":99761},{"d":"2017-05-30","o":26.06,"h":26.24,"l":25.94,"c":25.97,"v":102716},{"d":"2017-05-31","o":26.02,"h":26.14,"l":25.85,"c":25.89,"v":202004},{"d":"2017-06-01","o":25.94,"h":26.14,"l":25.74,"c":26.13,"v":192548},{"d":"2017-06-02","o":26.15,"h":26.76,"l":26.15,"c":26.2,"v":292781},{"d":"2017-06-05","o":26.24,"h":26.45,"l":25.85,"c":25.89,"v":107680},{"d":"2017-06-06","o":25.72,"h":25.98,"l":25.54,"c":25.82,"v":75175},{"d":"2017-06-07","o":25.86,"h":26.04,"l":25.45,"c":25.82,"v":80376},{"d":"2017-06-08","o":25.85,"h":26.51,"l":25.76,"c":26.02,"v":147868},{"d":"2017-06-09","o":26.06,"h":26.22,"l":25.83,"c":26.04,"v":131557},{"d":"2017-06-12","o":26.16,"h":26.47,"l":25.81,"c":26.09,"v":141604},{"d":"2017-06-13","o":26.13,"h":26.52,"l":25.93,"c":26.34,"v":144913},{"d":"2017-06-14","o":26.37,"h":26.61,"l":25.86,"c":26.04,"v":97988},{"d":"2017-06-15","o":25.89,"h":26.13,"l":25.81,"c":26.03,"v":118673},{"d":"2017-06-16","o":25.83,"h":25.93,"l":25.55,"c":25.77,"v":542774},{"d":"2017-06-19","o":25.87,"h":26.14,"l":25.75,"c":25.85,"v":97988},{"d":"2017-06-20","o":25.86,"h":25.87,"l":25.61,"c":25.63,"v":63355},{"d":"2017-06-21","o":25.8,"h":25.8,"l":25.22,"c":25.23,"v":99052},{"d":"2017-06-22","o":25.23,"h":25.64,"l":25.13,"c":25.28,"v":109808},{"d":"2017-06-23","o":25.28,"h":25.58,"l":24.97,"c":25.15,"v":270323},{"d":"2017-06-26","o":25.14,"h":25.57,"l":25.14,"c":25.21,"v":156260},{"d":"2017-06-27","o":25.18,"h":25.53,"l":25.18,"c":25.3,"v":128602},{"d":"2017-06-28","o":25.44,"h":25.74,"l":25.32,"c":25.58,"v":168790},{"d":"2017-06-29","o":25.6,"h":25.83,"l":25.36,"c":25.8,"v":237582},{"d":"2017-06-30","o":25.89,"h":26.06,"l":25.73,"c":25.78,"v":126592},{"d":"2017-07-03","o":25.93,"h":26.16,"l":25.74,"c":25.98,"v":65010},{"d":"2017-07-05","o":25.98,"h":25.98,"l":25.51,"c":25.9,"v":149050},{"d":"2017-07-06","o":25.73,"h":26,"l":25.53,"c":25.73,"v":150941},{"d":"2017-07-07","o":25.79,"h":25.97,"l":25.41,"c":25.94,"v":118673},{"d":"2017-07-10","o":25.87,"h":26.12,"l":25.75,"c":25.82,"v":90778},{"d":"2017-07-11","o":25.83,"h":26.46,"l":25.83,"c":26.44,"v":90778},{"d":"2017-07-12","o":26.55,"h":26.8,"l":26.37,"c":26.6,"v":86050},{"d":"2017-07-13","o":26.59,"h":26.59,"l":26.02,"c":26.32,"v":50471},{"d":"2017-07-14","o":26.27,"h":26.46,"l":26.15,"c":26.22,"v":55554},{"d":"2017-07-17","o":26.2,"h":26.62,"l":25.95,"c":26.27,"v":109808},{"d":"2017-07-18","o":26.24,"h":26.24,"l":25.76,"c":25.96,"v":67019},{"d":"2017-07-19","o":25.96,"h":26.33,"l":25.76,"c":25.85,"v":139594},{"d":"2017-07-20","o":25.91,"h":26.2,"l":25.85,"c":25.92,"v":70211},{"d":"2017-07-21","o":26.05,"h":26.05,"l":25.74,"c":25.85,"v":111935},{"d":"2017-07-24","o":25.78,"h":25.82,"l":25.17,"c":25.25,"v":120564},{"d":"2017-07-25","o":25.34,"h":25.94,"l":25.34,"c":25.36,"v":157679},{"d":"2017-07-26","o":25.41,"h":25.62,"l":25.21,"c":25.25,"v":153069},{"d":"2017-07-27","o":25.3,"h":25.36,"l":24.91,"c":25.01,"v":141367},{"d":"2017-07-28","o":25,"h":25.23,"l":24.64,"c":25.13,"v":95033},{"d":"2017-07-31","o":25.15,"h":25.18,"l":24.69,"c":24.75,"v":186638},{"d":"2017-08-01","o":24.75,"h":24.91,"l":24.04,"c":24.36,"v":337579},{"d":"2017-08-02","o":23.1,"h":23.6,"l":20.26,"c":21.29,"v":628588},{"d":"2017-08-03","o":21.19,"h":21.64,"l":21.11,"c":21.37,"v":372566},{"d":"2017-08-04","o":21.35,"h":21.38,"l":21.18,"c":21.26,"v":329778},{"d":"2017-08-07","o":21.26,"h":22.05,"l":21.21,"c":21.95,"v":229781},{"d":"2017-08-08","o":21.88,"h":22.53,"l":21.79,"c":21.79,"v":306374},{"d":"2017-08-09","o":21.79,"h":21.84,"l":21.58,"c":21.75,"v":239591},{"d":"2017-08-10","o":21.62,"h":21.87,"l":21.28,"c":21.56,"v":517007},{"d":"2017-08-11","o":21.6,"h":22.23,"l":21.53,"c":22.13,"v":284271},{"d":"2017-08-14","o":22.17,"h":22.54,"l":22.09,"c":22.36,"v":204250},{"d":"2017-08-15","o":22.42,"h":22.47,"l":22.21,"c":22.38,"v":163234},{"d":"2017-08-16","o":22.41,"h":22.61,"l":22.02,"c":22.08,"v":181673},{"d":"2017-08-17","o":22,"h":22.28,"l":21.95,"c":22.12,"v":552703},{"d":"2017-08-18","o":22,"h":22.36,"l":22,"c":22.15,"v":209450},{"d":"2017-08-21","o":22.12,"h":22.21,"l":22.03,"c":22.13,"v":304956},{"d":"2017-08-22","o":22.15,"h":22.38,"l":22.11,"c":22.18,"v":151178},{"d":"2017-08-23","o":22.05,"h":22.17,"l":21.98,"c":22,"v":236045},{"d":"2017-08-24","o":22.08,"h":22.34,"l":21.99,"c":22.06,"v":193257},{"d":"2017-08-25","o":22.05,"h":22.17,"l":21.99,"c":22.12,"v":77894},{"d":"2017-08-28","o":22.12,"h":22.15,"l":21.98,"c":22.07,"v":144440},{"d":"2017-08-29","o":22,"h":22.19,"l":21.95,"c":22.1,"v":205668},{"d":"2017-08-30","o":22.12,"h":22.34,"l":21.98,"c":22.28,"v":167371},{"d":"2017-08-31","o":22.33,"h":22.4,"l":22.09,"c":22.24,"v":115954},{"d":"2017-09-01","o":22.24,"h":22.29,"l":22,"c":22.14,"v":101652},{"d":"2017-09-05","o":22.14,"h":22.22,"l":21.99,"c":22.18,"v":184983},{"d":"2017-09-06","o":22.24,"h":22.75,"l":22.07,"c":22.74,"v":251057},{"d":"2017-09-07","o":22.77,"h":22.77,"l":22.34,"c":22.71,"v":178955},{"d":"2017-09-08","o":22.66,"h":22.71,"l":22.33,"c":22.43,"v":247274},{"d":"2017-09-11","o":22.63,"h":23.31,"l":22.43,"c":23.28,"v":226471},{"d":"2017-09-12","o":23.3,"h":23.93,"l":23.22,"c":23.93,"v":217961},{"d":"2017-09-13","o":23.93,"h":24.13,"l":23.74,"c":23.9,"v":202358},{"d":"2017-09-14","o":23.9,"h":24.13,"l":23.69,"c":24.11,"v":224344},{"d":"2017-09-15","o":24.17,"h":24.86,"l":23.9,"c":24.16,"v":456607},{"d":"2017-09-18","o":24.18,"h":24.51,"l":24.15,"c":24.46,"v":154251},{"d":"2017-09-19","o":24.53,"h":24.53,"l":24.14,"c":24.36,"v":142431},{"d":"2017-09-20","o":24.45,"h":24.68,"l":24.23,"c":24.52,"v":151414},{"d":"2017-09-21","o":24.51,"h":24.63,"l":24.47,"c":24.55,"v":118673},{"d":"2017-09-22","o":24.59,"h":24.68,"l":24.37,"c":24.62,"v":130847},{"d":"2017-09-25","o":24.64,"h":24.69,"l":24.04,"c":24.12,"v":132975},{"d":"2017-09-26","o":24.15,"h":24.59,"l":23.79,"c":24.54,"v":262049},{"d":"2017-09-27","o":24.55,"h":25.45,"l":24.55,"c":25.36,"v":198340},{"d":"2017-09-28","o":25.34,"h":25.69,"l":25.13,"c":25.31,"v":190893},{"d":"2017-09-29","o":25.33,"h":25.49,"l":25.14,"c":25.17,"v":110635},{"d":"2017-10-02","o":25.16,"h":25.52,"l":25.08,"c":25.51,"v":141722},{"d":"2017-10-03","o":25.56,"h":25.69,"l":25.31,"c":25.67,"v":93733},{"d":"2017-10-04","o":25.66,"h":26.02,"l":25.56,"c":25.99,"v":124110},{"d":"2017-10-05","o":26.15,"h":26.9,"l":26.12,"c":26.84,"v":213942},{"d":"2017-10-06","o":26.71,"h":26.76,"l":26.4,"c":26.43,"v":93023},{"d":"2017-10-09","o":26.61,"h":26.65,"l":26.13,"c":26.18,"v":89596},{"d":"2017-10-10","o":26.18,"h":26.43,"l":25.85,"c":26.15,"v":102361},{"d":"2017-10-11","o":26.14,"h":26.38,"l":25.89,"c":26.04,"v":122455},{"d":"2017-10-12","o":26.02,"h":26.33,"l":25.93,"c":26.24,"v":77894},{"d":"2017-10-13","o":26.35,"h":26.35,"l":26.05,"c":26.11,"v":77421},{"d":"2017-10-16","o":26.18,"h":26.38,"l":25.98,"c":26.24,"v":107680},{"d":"2017-10-17","o":26.56,"h":28.04,"l":26.44,"c":27.66,"v":287108},{"d":"2017-10-18","o":27.66,"h":28.3,"l":27.66,"c":28.29,"v":231908},{"d":"2017-10-19","o":28.23,"h":28.23,"l":27.56,"c":28.05,"v":176473},{"d":"2017-10-20","o":28.21,"h":28.76,"l":28.09,"c":28.75,"v":183446},{"d":"2017-10-23","o":28.76,"h":28.76,"l":28.46,"c":28.55,"v":211223},{"d":"2017-10-24","o":28.71,"h":28.96,"l":28.44,"c":28.86,"v":135694},{"d":"2017-10-25","o":28.85,"h":29.15,"l":28.39,"c":29.15,"v":229781},{"d":"2017-10-26","o":29.2,"h":29.35,"l":29.11,"c":29.3,"v":123283},{"d":"2017-10-27","o":29.53,"h":30.52,"l":29.21,"c":30.3,"v":261813},{"d":"2017-10-30","o":30.03,"h":30.23,"l":29.21,"c":29.32,"v":220443},{"d":"2017-10-31","o":29.27,"h":29.37,"l":28.73,"c":29.1,"v":176945},{"d":"2017-11-01","o":29.38,"h":29.38,"l":28.64,"c":28.96,"v":121628},{"d":"2017-11-02","o":28.92,"h":30.03,"l":28.79,"c":29.81,"v":223634},{"d":"2017-11-03","o":29.73,"h":29.83,"l":29.37,"c":29.64,"v":137821},{"d":"2017-11-06","o":29.64,"h":30.18,"l":29.63,"c":30.12,"v":129547},{"d":"2017-11-07","o":28.82,"h":31.55,"l":28.72,"c":30.63,"v":290654},{"d":"2017-11-08","o":30.9,"h":31.9,"l":30.77,"c":31.78,"v":282498},{"d":"2017-11-09","o":31.67,"h":32.77,"l":31.14,"c":32.75,"v":212405},{"d":"2017-11-10","o":32.44,"h":32.93,"l":32.31,"c":32.34,"v":277770},{"d":"2017-11-13","o":32.17,"h":32.27,"l":29.75,"c":31.76,"v":145741},{"d":"2017-11-14","o":31.6,"h":31.9,"l":29.64,"c":31.67,"v":107680},{"d":"2017-11-15","o":31.55,"h":32.23,"l":31.37,"c":31.52,"v":109217},{"d":"2017-11-16","o":31.59,"h":32.17,"l":31.59,"c":32.11,"v":88414},{"d":"2017-11-17","o":32.07,"h":32.72,"l":31.79,"c":32.52,"v":124228},{"d":"2017-11-20","o":32.58,"h":32.83,"l":32.28,"c":32.76,"v":69502},{"d":"2017-11-21","o":32.92,"h":33.82,"l":32.6,"c":33.49,"v":153778},{"d":"2017-11-22","o":33.49,"h":33.62,"l":32.85,"c":33.27,"v":109335},{"d":"2017-11-24","o":33.47,"h":33.56,"l":33.21,"c":33.53,"v":36169},{"d":"2017-11-27","o":33.52,"h":33.62,"l":33.14,"c":33.55,"v":121864},{"d":"2017-11-28","o":33.6,"h":34.62,"l":33.38,"c":34.56,"v":144086},{"d":"2017-11-29","o":34.57,"h":35.25,"l":34.57,"c":35.11,"v":149168},{"d":"2017-11-30","o":35.24,"h":35.42,"l":34.81,"c":35.1,"v":175409},{"d":"2017-12-01","o":35.08,"h":35.08,"l":33.8,"c":34.69,"v":137230},{"d":"2017-12-04","o":35.16,"h":36.13,"l":35.14,"c":35.58,"v":162289},{"d":"2017-12-05","o":35.62,"h":35.92,"l":35.31,"c":35.58,"v":142549},{"d":"2017-12-06","o":35.58,"h":36.5,"l":35.36,"c":36.03,"v":147159},{"d":"2017-12-07","o":36.07,"h":37.18,"l":33.69,"c":37.12,"v":289826},{"d":"2017-12-08","o":37.39,"h":37.39,"l":36.54,"c":36.59,"v":135812},{"d":"2017-12-11","o":36.38,"h":36.38,"l":35.41,"c":35.58,"v":380840},{"d":"2017-12-12","o":36.2,"h":36.31,"l":34.57,"c":34.64,"v":214533},{"d":"2017-12-13","o":34.59,"h":35.36,"l":34.59,"c":34.82,"v":210396},{"d":"2017-12-14","o":34.84,"h":34.92,"l":33.96,"c":34.04,"v":133330},{"d":"2017-12-15","o":34.15,"h":35.02,"l":34.07,"c":34.94,"v":695489},{"d":"2017-12-18","o":37.23,"h":37.23,"l":35.33,"c":35.68,"v":170681},{"d":"2017-12-19","o":35.68,"h":36.33,"l":35.15,"c":35.37,"v":142904},{"d":"2017-12-20","o":35.37,"h":36.36,"l":35.37,"c":36.05,"v":105434},{"d":"2017-12-21","o":36.13,"h":36.46,"l":35.65,"c":36.3,"v":176354},{"d":"2017-12-22","o":36.44,"h":36.44,"l":35.85,"c":36.18,"v":72220},{"d":"2017-12-26","o":36.15,"h":36.56,"l":35.98,"c":36.03,"v":70920},{"d":"2017-12-27","o":36.05,"h":36.28,"l":35.51,"c":35.8,"v":112881},{"d":"2017-12-28","o":35.85,"h":35.88,"l":35.35,"c":35.52,"v":76594},{"d":"2017-12-29","o":35.52,"h":35.68,"l":35.08,"c":35.08,"v":86404},{"d":"2018-01-02","o":35.3,"h":35.76,"l":35.2,"c":35.76,"v":150705},{"d":"2018-01-03","o":35.77,"h":35.86,"l":33.95,"c":34.2,"v":226708},{"d":"2018-01-04","o":34.39,"h":34.97,"l":34.1,"c":34.39,"v":111699},{"d":"2018-01-05","o":34.47,"h":35.08,"l":34.42,"c":34.75,"v":119500},{"d":"2018-01-08","o":34.71,"h":35.03,"l":34.35,"c":34.64,"v":111699},{"d":"2018-01-09","o":34.66,"h":35.01,"l":34,"c":34.04,"v":105789},{"d":"2018-01-10","o":33.96,"h":34.22,"l":33.5,"c":34.03,"v":114418},{"d":"2018-01-11","o":34.09,"h":34.68,"l":34.08,"c":34.66,"v":110044},{"d":"2018-01-12","o":36.57,"h":41.03,"l":36.38,"c":40.06,"v":669012},{"d":"2018-01-16","o":40.5,"h":41.84,"l":38.71,"c":38.74,"v":195621},{"d":"2018-01-17","o":38.9,"h":38.9,"l":38.32,"c":38.44,"v":132857},{"d":"2018-01-18","o":38.44,"h":38.83,"l":37.2,"c":37.32,"v":191957},{"d":"2018-01-19","o":37.36,"h":39.15,"l":37.15,"c":39.1,"v":161934},{"d":"2018-01-22","o":39.02,"h":39.41,"l":38.37,"c":39.22,"v":141604},{"d":"2018-01-23","o":39.25,"h":39.61,"l":38.37,"c":39.13,"v":99288},{"d":"2018-01-24","o":39.25,"h":39.25,"l":38.39,"c":38.65,"v":79312},{"d":"2018-01-25","o":38.95,"h":40.12,"l":38.81,"c":40.01,"v":158979},{"d":"2018-01-26","o":40.14,"h":40.16,"l":39.41,"c":40.07,"v":103543},{"d":"2018-01-29","o":39.97,"h":40.23,"l":38.93,"c":39.26,"v":183328},{"d":"2018-01-30","o":38.89,"h":38.98,"l":38.21,"c":38.47,"v":79430},{"d":"2018-01-31","o":38.86,"h":39.64,"l":37.59,"c":37.73,"v":141722},{"d":"2018-02-01","o":37.61,"h":38.27,"l":36.81,"c":37.69,"v":99879},{"d":"2018-02-02","o":37.45,"h":37.45,"l":36.19,"c":36.26,"v":122928},{"d":"2018-02-05","o":35.85,"h":36.25,"l":33.6,"c":33.71,"v":200467},{"d":"2018-02-06","o":33.18,"h":34.72,"l":32.95,"c":34.19,"v":167726},{"d":"2018-02-07","o":34.14,"h":34.7,"l":33.96,"c":34.26,"v":111463},{"d":"2018-02-08","o":34.44,"h":34.49,"l":32.9,"c":32.91,"v":142076},{"d":"2018-02-09","o":33.41,"h":33.67,"l":32.29,"c":33.07,"v":99524},{"d":"2018-02-12","o":33.29,"h":33.79,"l":32.72,"c":33.6,"v":119382},{"d":"2018-02-13","o":33.63,"h":34.49,"l":33.53,"c":34.2,"v":108862},{"d":"2018-02-14","o":33.8,"h":35.18,"l":33.8,"c":35.05,"v":93023},{"d":"2018-02-15","o":35.4,"h":36.26,"l":35.03,"c":35.56,"v":128720},{"d":"2018-02-16","o":35.38,"h":35.91,"l":35.25,"c":35.43,"v":155669},{"d":"2018-02-20","o":35.31,"h":35.69,"l":34.9,"c":34.97,"v":77303},{"d":"2018-02-21","o":35.08,"h":35.78,"l":34.23,"c":35.44,"v":184510},{"d":"2018-02-22","o":35.69,"h":35.75,"l":34.77,"c":34.81,"v":135339},{"d":"2018-02-23","o":35.1,"h":35.46,"l":34.3,"c":34.46,"v":198931},{"d":"2018-02-26","o":34.69,"h":36.08,"l":34.52,"c":35.95,"v":231908},{"d":"2018-02-27","o":32.23,"h":35.49,"l":31.96,"c":32.61,"v":547739},{"d":"2018-02-28","o":32.85,"h":33.32,"l":32.09,"c":32.61,"v":361810},{"d":"2018-03-01","o":32.61,"h":33.37,"l":31.69,"c":33.12,"v":268078},{"d":"2018-03-02","o":32.59,"h":33.98,"l":32.53,"c":33.85,"v":178246},{"d":"2018-03-05","o":33.71,"h":34.06,"l":31.55,"c":33.74,"v":165125},{"d":"2018-03-06","o":34.11,"h":34.34,"l":33.42,"c":34.2,"v":164771},{"d":"2018-03-07","o":33.71,"h":34.42,"l":32.89,"c":34.26,"v":132502},{"d":"2018-03-08","o":34.45,"h":34.45,"l":33.47,"c":33.93,"v":164534},{"d":"2018-03-09","o":34.26,"h":34.8,"l":33.67,"c":34.66,"v":141840},{"d":"2018-03-12","o":34.64,"h":34.81,"l":33.99,"c":34.33,"v":162289},{"d":"2018-03-13","o":34.54,"h":34.81,"l":33.73,"c":33.92,"v":119500},{"d":"2018-03-14","o":34.09,"h":34.09,"l":32.91,"c":33.13,"v":106262},{"d":"2018-03-15","o":33.29,"h":33.62,"l":32.83,"c":32.92,"v":127301},{"d":"2018-03-16","o":32.92,"h":33.14,"l":32.33,"c":32.62,"v":511688},{"d":"2018-03-19","o":32.56,"h":32.77,"l":31.99,"c":32.69,"v":140067},{"d":"2018-03-20","o":32.75,"h":32.99,"l":32.47,"c":32.54,"v":53545},{"d":"2018-03-21","o":32.53,"h":32.91,"l":32.15,"c":32.62,"v":86759},{"d":"2018-03-22","o":32.34,"h":32.34,"l":30.82,"c":30.87,"v":205550},{"d":"2018-03-23","o":30.99,"h":31.28,"l":30.07,"c":30.1,"v":200113},{"d":"2018-03-26","o":30.67,"h":32.05,"l":30.25,"c":31.12,"v":97397},{"d":"2018-03-27","o":31.19,"h":31.69,"l":30.56,"c":31.13,"v":175172},{"d":"2018-03-28","o":31.19,"h":31.56,"l":30.63,"c":30.83,"v":176236},{"d":"2018-03-29","o":31.09,"h":32.01,"l":31.07,"c":31.56,"v":110044},{"d":"2018-04-02","o":31.51,"h":31.97,"l":30.41,"c":30.91,"v":227417},{"d":"2018-04-03","o":30.89,"h":31.46,"l":30.67,"c":30.8,"v":190657},{"d":"2018-04-04","o":30.36,"h":30.92,"l":30.25,"c":30.65,"v":243847},{"d":"2018-04-05","o":31.01,"h":31.21,"l":30.59,"c":30.96,"v":383914},{"d":"2018-04-06","o":30.81,"h":31.07,"l":29.63,"c":29.92,"v":136876},{"d":"2018-04-09","o":30.19,"h":30.42,"l":29.47,"c":29.49,"v":105434},{"d":"2018-04-10","o":29.94,"h":30.65,"l":29.24,"c":30.61,"v":328241},{"d":"2018-04-11","o":30.46,"h":31.05,"l":30.46,"c":30.75,"v":144795},{"d":"2018-04-12","o":30.99,"h":31.23,"l":30.84,"c":30.97,"v":100234},{"d":"2018-04-13","o":31.05,"h":31.07,"l":30.47,"c":31.02,"v":112172},{"d":"2018-04-16","o":31.24,"h":32.12,"l":31.13,"c":32.12,"v":87941},{"d":"2018-04-17","o":32.43,"h":33.01,"l":31.97,"c":32.88,"v":129902},{"d":"2018-04-18","o":32.99,"h":33.47,"l":32.87,"c":33.3,"v":88886},{"d":"2018-04-19","o":33.22,"h":33.5,"l":32.86,"c":32.98,"v":76121},{"d":"2018-04-20","o":33.05,"h":33.05,"l":32.56,"c":32.78,"v":67374},{"d":"2018-04-23","o":32.95,"h":33.19,"l":32.4,"c":32.5,"v":77657},{"d":"2018-04-24","o":32.66,"h":33.03,"l":31.68,"c":32.2,"v":92196},{"d":"2018-04-25","o":32.23,"h":32.45,"l":31.71,"c":32.2,"v":75884},{"d":"2018-04-26","o":32.28,"h":32.82,"l":32.03,"c":32.62,"v":88886},{"d":"2018-04-27","o":32.7,"h":32.87,"l":31.77,"c":31.89,"v":101061},{"d":"2018-04-30","o":32.02,"h":32.38,"l":30.93,"c":30.95,"v":103543},{"d":"2018-05-01","o":30.88,"h":31.2,"l":29.91,"c":30.36,"v":166898},{"d":"2018-05-02","o":30.36,"h":30.77,"l":29.96,"c":30.24,"v":119855},{"d":"2018-05-03","o":30.16,"h":30.63,"l":29.74,"c":30.04,"v":56145},{"d":"2018-05-04","o":29.85,"h":30.55,"l":29.72,"c":30.23,"v":134630},{"d":"2018-05-07","o":30.33,"h":31.08,"l":30.06,"c":30.88,"v":161816},{"d":"2018-05-08","o":30.95,"h":31.99,"l":30.69,"c":31.77,"v":116663},{"d":"2018-05-09","o":28.72,"h":31.73,"l":28.72,"c":29.53,"v":288999},{"d":"2018-05-10","o":29.04,"h":29.28,"l":28.07,"c":28.6,"v":357673},{"d":"2018-05-11","o":28.64,"h":29.53,"l":28.55,"c":29.48,"v":221152},{"d":"2018-05-14","o":29.62,"h":30.04,"l":29.36,"c":29.91,"v":110162},{"d":"2018-05-15","o":29.73,"h":30.04,"l":28.69,"c":29.63,"v":116309},{"d":"2018-05-16","o":29.63,"h":30.25,"l":29.26,"c":30.02,"v":166544},{"d":"2018-05-17","o":30.03,"h":30.67,"l":29.78,"c":30.26,"v":124937},{"d":"2018-05-18","o":30.37,"h":30.4,"l":30.06,"c":30.34,"v":79903},{"d":"2018-05-21","o":30.47,"h":30.95,"l":30.24,"c":30.46,"v":126238},{"d":"2018-05-22","o":30.47,"h":30.47,"l":29.44,"c":29.49,"v":66783},{"d":"2018-05-23","o":29.37,"h":30.06,"l":29.29,"c":29.97,"v":113590},{"d":"2018-05-24","o":29.87,"h":30.43,"l":29.15,"c":30.06,"v":51653},{"d":"2018-05-25","o":30.02,"h":30.02,"l":29.5,"c":29.75,"v":60755},{"d":"2018-05-29","o":29.62,"h":29.91,"l":29.51,"c":29.75,"v":65601},{"d":"2018-05-30","o":29.96,"h":30.4,"l":29.48,"c":30.27,"v":65365},{"d":"2018-05-31","o":30.26,"h":30.57,"l":29.69,"c":29.78,"v":58273},{"d":"2018-06-01","o":30,"h":31.22,"l":29.81,"c":31.15,"v":189238},{"d":"2018-06-04","o":31.17,"h":31.39,"l":30.43,"c":31.02,"v":157797},{"d":"2018-06-05","o":30.97,"h":31.07,"l":30.17,"c":30.26,"v":95860},{"d":"2018-06-06","o":30.41,"h":30.64,"l":29.78,"c":29.94,"v":99761},{"d":"2018-06-07","o":30.05,"h":30.1,"l":29.6,"c":30.08,"v":109099},{"d":"2018-06-08","o":30.08,"h":31.9,"l":30.08,"c":31.73,"v":224225},{"d":"2018-06-11","o":31.75,"h":32.24,"l":31.16,"c":31.9,"v":175291},{"d":"2018-06-12","o":31.93,"h":32.59,"l":30.95,"c":32.14,"v":164889},{"d":"2018-06-13","o":32.23,"h":32.4,"l":31.82,"c":32.31,"v":89241},{"d":"2018-06-14","o":32.51,"h":32.61,"l":31.77,"c":32.45,"v":130493},{"d":"2018-06-15","o":32.45,"h":33.06,"l":32.21,"c":33.02,"v":382732},{"d":"2018-06-18","o":32.75,"h":33.26,"l":32.19,"c":33.19,"v":126356},{"d":"2018-06-19","o":32.92,"h":33.19,"l":32.07,"c":32.39,"v":200113},{"d":"2018-06-20","o":32.5,"h":32.72,"l":32.01,"c":32.14,"v":119973},{"d":"2018-06-21","o":32.1,"h":32.1,"l":31.21,"c":31.34,"v":86877},{"d":"2018-06-22","o":31.62,"h":31.62,"l":30.91,"c":31.18,"v":171390},{"d":"2018-06-25","o":31.02,"h":31.54,"l":30.19,"c":30.38,"v":117609},{"d":"2018-06-26","o":30.5,"h":31.12,"l":30.16,"c":31.11,"v":117727},{"d":"2018-06-27","o":31.22,"h":31.62,"l":30.61,"c":30.63,"v":79312},{"d":"2018-06-28","o":30.58,"h":30.67,"l":29.72,"c":30.36,"v":58864},{"d":"2018-06-29","o":30.39,"h":30.83,"l":30.14,"c":30.43,"v":59455},{"d":"2018-07-02","o":30.18,"h":30.81,"l":30.08,"c":30.75,"v":93496},{"d":"2018-07-03","o":30.86,"h":31.18,"l":30.53,"c":30.98,"v":26713},{"d":"2018-07-05","o":31.17,"h":31.17,"l":30.52,"c":30.96,"v":61700},{"d":"2018-07-06","o":30.99,"h":31.18,"l":30.69,"c":30.74,"v":64064},{"d":"2018-07-09","o":30.9,"h":31.93,"l":30.6,"c":31.91,"v":57327},{"d":"2018-07-10","o":31.99,"h":32.11,"l":31.3,"c":31.89,"v":51181},{"d":"2018-07-11","o":31.71,"h":32.11,"l":31.14,"c":31.18,"v":44680},{"d":"2018-07-12","o":31.38,"h":31.94,"l":31.02,"c":31.87,"v":44443},{"d":"2018-07-13","o":31.88,"h":32.65,"l":31.66,"c":32.36,"v":46689},{"d":"2018-07-16","o":32.39,"h":32.71,"l":32.12,"c":32.36,"v":37233},{"d":"2018-07-17","o":32.34,"h":32.66,"l":32.34,"c":32.55,"v":32860},{"d":"2018-07-18","o":32.52,"h":32.99,"l":32.13,"c":32.96,"v":49171},{"d":"2018-07-19","o":32.86,"h":33.38,"l":32.86,"c":33.33,"v":88177},{"d":"2018-07-20","o":33.29,"h":33.75,"l":33.29,"c":33.5,"v":33687},{"d":"2018-07-23","o":33.46,"h":33.61,"l":32.99,"c":33.08,"v":54017},{"d":"2018-07-24","o":33.27,"h":33.5,"l":32.75,"c":33,"v":54017},{"d":"2018-07-25","o":33.01,"h":33.08,"l":32.45,"c":32.96,"v":69738},{"d":"2018-07-26","o":33.04,"h":34.96,"l":32.73,"c":34.26,"v":154606},{"d":"2018-07-27","o":34.32,"h":34.98,"l":33.2,"c":33.49,"v":62291},{"d":"2018-07-30","o":33.54,"h":34.52,"l":33.16,"c":33.2,"v":48935},{"d":"2018-07-31","o":33.38,"h":34.86,"l":32.88,"c":34.7,"v":75648},{"d":"2018-08-01","o":34.69,"h":34.79,"l":33.51,"c":33.6,"v":109099},{"d":"2018-08-02","o":33.44,"h":33.77,"l":33.22,"c":33.46,"v":112881},{"d":"2018-08-03","o":35.67,"h":38.78,"l":34.99,"c":35.19,"v":650218},{"d":"2018-08-06","o":35.31,"h":36.93,"l":34.86,"c":36.69,"v":289708},{"d":"2018-08-07","o":35.31,"h":37.41,"l":35.31,"c":37.01,"v":92078},{"d":"2018-08-08","o":37.01,"h":37.39,"l":36.7,"c":36.86,"v":155197},{"d":"2018-08-09","o":36.97,"h":37.88,"l":36.95,"c":37.72,"v":232618},{"d":"2018-08-10","o":37.49,"h":38.26,"l":37.37,"c":38.02,"v":230254},{"d":"2018-08-13","o":38.13,"h":38.57,"l":37.83,"c":38.08,"v":150232},{"d":"2018-08-14","o":38.16,"h":39.17,"l":37.57,"c":38.43,"v":115245},{"d":"2018-08-15","o":38.23,"h":38.23,"l":36.76,"c":37.43,"v":138767},{"d":"2018-08-16","o":37.64,"h":37.77,"l":37.24,"c":37.62,"v":77539},{"d":"2018-08-17","o":37.5,"h":37.91,"l":37.19,"c":37.68,"v":129547},{"d":"2018-08-20","o":37.7,"h":38.28,"l":37.66,"c":37.95,"v":80967},{"d":"2018-08-21","o":37.97,"h":39.07,"l":37.97,"c":39,"v":125765},{"d":"2018-08-22","o":38.92,"h":39.39,"l":38.53,"c":39.02,"v":100234},{"d":"2018-08-23","o":38.97,"h":39.17,"l":38.23,"c":38.48,"v":65010},{"d":"2018-08-24","o":38.65,"h":38.65,"l":37.93,"c":38.06,"v":82267},{"d":"2018-08-27","o":38.27,"h":38.69,"l":37.93,"c":38.07,"v":72220},{"d":"2018-08-28","o":38.08,"h":38.13,"l":37.62,"c":37.89,"v":53899},{"d":"2018-08-29","o":37.83,"h":37.85,"l":37.34,"c":37.52,"v":64301},{"d":"2018-08-30","o":37.43,"h":37.72,"l":36.88,"c":37.14,"v":71629},{"d":"2018-08-31","o":36.9,"h":37.09,"l":36.01,"c":36.81,"v":73402},{"d":"2018-09-04","o":36.88,"h":37.06,"l":35.11,"c":36.53,"v":517834},{"d":"2018-09-05","o":36.44,"h":37.55,"l":36.21,"c":37.2,"v":154487},{"d":"2018-09-06","o":37.29,"h":37.65,"l":36.87,"c":37.02,"v":59573},{"d":"2018-09-07","o":36.86,"h":37.34,"l":36.68,"c":37.23,"v":51417},{"d":"2018-09-10","o":37.34,"h":37.65,"l":37.08,"c":37.23,"v":136166},{"d":"2018-09-11","o":37.17,"h":37.23,"l":36.56,"c":36.79,"v":97279},{"d":"2018-09-12","o":36.84,"h":37.13,"l":36.08,"c":36.33,"v":70329},{"d":"2018-09-13","o":36.46,"h":36.95,"l":36.35,"c":36.47,"v":108626},{"d":"2018-09-14","o":36.46,"h":37.31,"l":36.46,"c":36.73,"v":139712},{"d":"2018-09-17","o":36.68,"h":36.98,"l":35.95,"c":36.65,"v":150823},{"d":"2018-09-18","o":36.82,"h":37.18,"l":36.35,"c":36.84,"v":165953},{"d":"2018-09-19","o":36.84,"h":37.35,"l":36.69,"c":37.11,"v":224580},{"d":"2018-09-20","o":37.27,"h":37.27,"l":36.32,"c":36.6,"v":145386},{"d":"2018-09-21","o":36.68,"h":37.27,"l":36.4,"c":36.76,"v":589582},{"d":"2018-09-24","o":36.95,"h":37.4,"l":36.4,"c":36.76,"v":132384},{"d":"2018-09-25","o":36.8,"h":37.17,"l":35.8,"c":36.51,"v":177773},{"d":"2018-09-26","o":36.61,"h":36.75,"l":36.15,"c":36.3,"v":87113},{"d":"2018-09-27","o":36.47,"h":37.23,"l":36.29,"c":36.6,"v":96688},{"d":"2018-09-28","o":36.64,"h":37.14,"l":36.23,"c":36.8,"v":189002},{"d":"2018-10-01","o":36.94,"h":37.11,"l":36.68,"c":36.78,"v":173990},{"d":"2018-10-02","o":36.8,"h":37.01,"l":35.5,"c":35.55,"v":77776},{"d":"2018-10-03","o":35.66,"h":36.3,"l":35.66,"c":35.79,"v":63001},{"d":"2018-10-04","o":35.81,"h":35.81,"l":35.07,"c":35.33,"v":70684},{"d":"2018-10-05","o":35.33,"h":35.33,"l":33.7,"c":34.23,"v":135457},{"d":"2018-10-08","o":34.26,"h":34.58,"l":33.98,"c":34.4,"v":171863},{"d":"2018-10-09","o":34.33,"h":34.6,"l":33.54,"c":34.17,"v":134039},{"d":"2018-10-10","o":34.03,"h":34.46,"l":31.88,"c":31.94,"v":127892},{"d":"2018-10-11","o":36.26,"h":36.36,"l":32.1,"c":32.17,"v":231500},{"d":"2018-10-12","o":32.24,"h":33.13,"l":31.78,"c":32.08,"v":154600},{"d":"2018-10-15","o":32.17,"h":33.48,"l":32,"c":33.38,"v":133300},{"d":"2018-10-16","o":33.26,"h":34.69,"l":32.66,"c":34.58,"v":141700},{"d":"2018-10-17","o":34.23,"h":34.6,"l":33.66,"c":33.9,"v":107600},{"d":"2018-10-18","o":33.79,"h":33.83,"l":32.77,"c":32.89,"v":70900},{"d":"2018-10-19","o":32.95,"h":33.25,"l":32.15,"c":32.67,"v":75600},{"d":"2018-10-22","o":32.67,"h":33.26,"l":32.56,"c":32.96,"v":81000},{"d":"2018-10-23","o":32.36,"h":32.9,"l":32.1,"c":32.7,"v":311700},{"d":"2018-10-24","o":32.72,"h":33.21,"l":31.72,"c":31.72,"v":162900},{"d":"2018-10-25","o":31.93,"h":31.93,"l":30.4,"c":30.55,"v":171500},{"d":"2018-10-26","o":30.08,"h":31.56,"l":30.08,"c":30.15,"v":163200},{"d":"2018-10-29","o":30.57,"h":31.53,"l":28.92,"c":29.17,"v":118700},{"d":"2018-10-30","o":29.19,"h":29.66,"l":28.89,"c":29.23,"v":134100},{"d":"2018-10-31","o":29.54,"h":29.75,"l":29.08,"c":29.16,"v":98500},{"d":"2018-11-01","o":29.29,"h":29.54,"l":29.15,"c":29.34,"v":274000},{"d":"2018-11-02","o":29.58,"h":30.09,"l":29.21,"c":29.9,"v":227700},{"d":"2018-11-05","o":29.81,"h":30.24,"l":29.81,"c":30.11,"v":120300},{"d":"2018-11-06","o":29.78,"h":30.13,"l":27.56,"c":29,"v":210300},{"d":"2018-11-07","o":29.06,"h":30.18,"l":28.71,"c":29.98,"v":134100},{"d":"2018-11-08","o":29.98,"h":31.4,"l":29.76,"c":30.05,"v":93400},{"d":"2018-11-09","o":30.01,"h":30.26,"l":28.87,"c":29.73,"v":82200},{"d":"2018-11-12","o":29.85,"h":29.85,"l":28.54,"c":28.63,"v":101000},{"d":"2018-11-13","o":28.76,"h":28.85,"l":28.24,"c":28.46,"v":105000},{"d":"2018-11-14","o":28.74,"h":30.42,"l":28.74,"c":29.9,"v":427000},{"d":"2018-11-15","o":29.88,"h":31.33,"l":29.46,"c":31.28,"v":216400},{"d":"2018-11-16","o":30.99,"h":31.49,"l":29.81,"c":31.41,"v":159800},{"d":"2018-11-19","o":31.39,"h":31.39,"l":29.85,"c":30,"v":214500},{"d":"2018-11-20","o":29.51,"h":30.47,"l":29.21,"c":30.3,"v":155600},{"d":"2018-11-21","o":30.58,"h":31.18,"l":30.23,"c":30.57,"v":137000},{"d":"2018-11-23","o":30.28,"h":31.16,"l":30.28,"c":30.91,"v":46300},{"d":"2018-11-26","o":31.15,"h":31.85,"l":31.15,"c":31.72,"v":113200},{"d":"2018-11-27","o":31.49,"h":31.51,"l":30.83,"c":31.03,"v":103400},{"d":"2018-11-28","o":31.22,"h":31.99,"l":30.98,"c":31.73,"v":104000},{"d":"2018-11-29","o":31.72,"h":32,"l":31.1,"c":31.53,"v":92800},{"d":"2018-11-30","o":31.54,"h":32.46,"l":31.33,"c":32.46,"v":262200},{"d":"2018-12-03","o":32.96,"h":33.18,"l":32.5,"c":33.02,"v":155200},{"d":"2018-12-04","o":33.03,"h":33.03,"l":31.5,"c":31.87,"v":168800},{"d":"2018-12-06","o":31.48,"h":31.65,"l":30.19,"c":31.18,"v":146500},{"d":"2018-12-07","o":31.17,"h":31.31,"l":29.96,"c":30.39,"v":169800},{"d":"2018-12-10","o":30.39,"h":31.05,"l":30.11,"c":30.8,"v":194200},{"d":"2018-12-11","o":31.37,"h":31.47,"l":30.76,"c":31.34,"v":128100},{"d":"2018-12-12","o":31.68,"h":31.79,"l":31.03,"c":31.57,"v":139500},{"d":"2018-12-13","o":31.69,"h":31.75,"l":31.37,"c":31.66,"v":97800},{"d":"2018-12-14","o":31.32,"h":32.29,"l":31.32,"c":31.77,"v":136200},{"d":"2018-12-17","o":31.71,"h":32.17,"l":31.38,"c":31.5,"v":222500},{"d":"2018-12-18","o":31.69,"h":32.25,"l":31.36,"c":31.87,"v":140200},{"d":"2018-12-19","o":31.98,"h":32.46,"l":31.07,"c":31.3,"v":186800},{"d":"2018-12-20","o":31.13,"h":31.92,"l":31.04,"c":31.5,"v":191800},{"d":"2018-12-21","o":31.52,"h":32.19,"l":29.69,"c":30.55,"v":735300},{"d":"2018-12-24","o":30.32,"h":30.45,"l":28.36,"c":28.6,"v":152100},{"d":"2018-12-26","o":28.81,"h":30.12,"l":28.24,"c":30.03,"v":146100},{"d":"2018-12-27","o":29.52,"h":30.34,"l":29.14,"c":30.3,"v":191000},{"d":"2018-12-28","o":30.34,"h":30.91,"l":29.96,"c":30.35,"v":136300},{"d":"2018-12-31","o":30.39,"h":30.83,"l":30.24,"c":30.45,"v":129900},{"d":"2019-01-02","o":29.99,"h":31,"l":29.92,"c":30.66,"v":190300},{"d":"2019-01-03","o":30.54,"h":30.96,"l":28.49,"c":28.55,"v":138900},{"d":"2019-01-04","o":29.04,"h":29.3,"l":28.58,"c":28.96,"v":150000},{"d":"2019-01-07","o":29,"h":30.21,"l":28.75,"c":30.01,"v":241800},{"d":"2019-01-08","o":30.35,"h":30.44,"l":29.94,"c":30.38,"v":86200},{"d":"2019-01-09","o":30.37,"h":31.17,"l":30.37,"c":30.97,"v":73300},{"d":"2019-01-10","o":30.64,"h":30.93,"l":30.36,"c":30.84,"v":88400},{"d":"2019-01-11","o":30.56,"h":31.13,"l":30.5,"c":31.03,"v":79700},{"d":"2019-01-14","o":30.85,"h":31.23,"l":30.51,"c":30.53,"v":100100},{"d":"2019-01-15","o":30.54,"h":30.75,"l":30.35,"c":30.61,"v":43200},{"d":"2019-01-16","o":30.62,"h":30.78,"l":30.15,"c":30.16,"v":66900},{"d":"2019-01-17","o":30,"h":30.49,"l":30,"c":30.33,"v":89900},{"d":"2019-01-18","o":30.41,"h":31,"l":30.34,"c":30.67,"v":96600},{"d":"2019-01-22","o":30.38,"h":30.64,"l":29.47,"c":29.85,"v":123600},{"d":"2019-01-23","o":29.99,"h":30.67,"l":29.4,"c":30.24,"v":82200},{"d":"2019-01-24","o":30.3,"h":31.19,"l":29.9,"c":30.64,"v":83000},{"d":"2019-01-25","o":30.83,"h":31.16,"l":30.56,"c":30.61,"v":87300},{"d":"2019-01-28","o":30.36,"h":30.75,"l":29.97,"c":30.47,"v":51600},{"d":"2019-01-29","o":30.48,"h":31.02,"l":30.16,"c":30.74,"v":56500},{"d":"2019-01-30","o":31,"h":31,"l":30.32,"c":30.75,"v":68800},{"d":"2019-01-31","o":30.75,"h":31.09,"l":30.53,"c":30.67,"v":128600},{"d":"2019-02-01","o":30.75,"h":30.79,"l":30.2,"c":30.51,"v":67200},{"d":"2019-02-04","o":30.65,"h":30.71,"l":30.4,"c":30.6,"v":169800},{"d":"2019-02-05","o":30.85,"h":32.21,"l":30.8,"c":32.17,"v":202800},{"d":"2019-02-06","o":32.08,"h":32.55,"l":31.64,"c":32.5,"v":108600},{"d":"2019-02-07","o":32.2,"h":32.5,"l":31.75,"c":32.19,"v":67200},{"d":"2019-02-08","o":32.07,"h":32.77,"l":31.29,"c":32.69,"v":222100},{"d":"2019-02-11","o":32.75,"h":34.09,"l":32.75,"c":34,"v":158700},{"d":"2019-02-12","o":34.17,"h":34.7,"l":34.08,"c":34.41,"v":77000},{"d":"2019-02-13","o":34.64,"h":34.83,"l":33.8,"c":33.82,"v":88900},{"d":"2019-02-14","o":33.3,"h":33.62,"l":32.5,"c":32.56,"v":192200},{"d":"2019-02-15","o":32.77,"h":33.96,"l":32.4,"c":33.76,"v":128200},{"d":"2019-02-19","o":33.59,"h":34.27,"l":33.32,"c":34.2,"v":76800},{"d":"2019-02-20","o":33.88,"h":34.89,"l":33.73,"c":34.5,"v":94000},{"d":"2019-02-21","o":34.5,"h":35.51,"l":33.33,"c":35.47,"v":151500},{"d":"2019-02-22","o":35.5,"h":35.6,"l":34.3,"c":35.04,"v":153500},{"d":"2019-02-25","o":35.28,"h":36.81,"l":35.28,"c":36.01,"v":297800},{"d":"2019-02-26","o":35.97,"h":36.27,"l":33.61,"c":35.85,"v":162100},{"d":"2019-02-27","o":35.63,"h":36.09,"l":35.04,"c":35.96,"v":76800},{"d":"2019-02-28","o":35.96,"h":36.12,"l":35.49,"c":35.97,"v":92200},{"d":"2019-03-01","o":36.11,"h":36.11,"l":35.18,"c":35.31,"v":115200},{"d":"2019-03-04","o":35.3,"h":35.4,"l":33.54,"c":33.63,"v":267600},{"d":"2019-03-05","o":33.57,"h":33.93,"l":33.28,"c":33.28,"v":142300},{"d":"2019-03-06","o":33.25,"h":33.38,"l":32.3,"c":32.44,"v":94900},{"d":"2019-03-07","o":32.51,"h":32.68,"l":31.65,"c":32.31,"v":104900},{"d":"2019-03-08","o":32.04,"h":32.46,"l":31.83,"c":32.35,"v":96300},{"d":"2019-03-11","o":31.85,"h":31.85,"l":30.83,"c":31.64,"v":318600},{"d":"2019-03-12","o":31.61,"h":31.74,"l":31.05,"c":31.14,"v":261300},{"d":"2019-03-13","o":31.3,"h":32.06,"l":31.16,"c":31.71,"v":296300},{"d":"2019-03-14","o":31.71,"h":32.13,"l":31.63,"c":31.75,"v":195800},{"d":"2019-03-15","o":31.77,"h":31.99,"l":31.06,"c":31.08,"v":908600},{"d":"2019-03-18","o":31.1,"h":32.5,"l":31.03,"c":32.42,"v":206800},{"d":"2019-03-19","o":32.65,"h":32.65,"l":31.71,"c":31.91,"v":135000},{"d":"2019-03-20","o":31.91,"h":31.91,"l":31.32,"c":31.37,"v":84100},{"d":"2019-03-21","o":31.33,"h":31.97,"l":31.15,"c":31.8,"v":82100},{"d":"2019-03-22","o":31.6,"h":31.61,"l":30.33,"c":30.36,"v":91500},{"d":"2019-03-25","o":30.15,"h":30.88,"l":29.92,"c":30.84,"v":145300},{"d":"2019-03-26","o":31.1,"h":31.98,"l":30.64,"c":30.87,"v":124400},{"d":"2019-03-27","o":30.83,"h":31.05,"l":30.13,"c":30.53,"v":107300},{"d":"2019-03-28","o":30.54,"h":31.6,"l":30.49,"c":31.59,"v":131100},{"d":"2019-03-29","o":31.74,"h":32.79,"l":31.57,"c":32.72,"v":535000},{"d":"2019-04-01","o":33.4,"h":34.18,"l":33.14,"c":33.25,"v":290400},{"d":"2019-04-02","o":33.31,"h":33.45,"l":32.77,"c":32.9,"v":80300},{"d":"2019-04-03","o":33.06,"h":33.14,"l":32.66,"c":32.91,"v":119700},{"d":"2019-04-04","o":32.92,"h":33.51,"l":32.92,"c":33.23,"v":100800},{"d":"2019-04-05","o":33.23,"h":33.94,"l":33.23,"c":33.42,"v":139200},{"d":"2019-04-08","o":33.23,"h":33.51,"l":32.71,"c":33.47,"v":85100},{"d":"2019-04-09","o":33.26,"h":33.26,"l":32.49,"c":32.54,"v":89800},{"d":"2019-04-10","o":32.59,"h":32.82,"l":32.21,"c":32.76,"v":62000},{"d":"2019-04-11","o":32.75,"h":33.1,"l":32.7,"c":32.81,"v":55200},{"d":"2019-04-12","o":33.17,"h":33.17,"l":32.76,"c":32.81,"v":62200},{"d":"2019-04-15","o":32.86,"h":32.99,"l":32.4,"c":32.45,"v":62100},{"d":"2019-04-16","o":32.61,"h":32.83,"l":32.37,"c":32.5,"v":124100},{"d":"2019-04-17","o":32.66,"h":32.7,"l":31.4,"c":31.69,"v":149800},{"d":"2019-04-18","o":31.66,"h":32.23,"l":31.58,"c":32.11,"v":115600},{"d":"2019-04-22","o":32.05,"h":32.45,"l":31.5,"c":32.25,"v":116800},{"d":"2019-04-23","o":32.35,"h":33.23,"l":32.35,"c":33.13,"v":88900},{"d":"2019-04-24","o":33.07,"h":33.39,"l":32.94,"c":33.02,"v":199400},{"d":"2019-04-25","o":32.88,"h":33,"l":32.25,"c":32.97,"v":111200},{"d":"2019-04-26","o":32.97,"h":33.51,"l":32.86,"c":33.13,"v":48000},{"d":"2019-04-29","o":33.1,"h":33.8,"l":33.01,"c":33.5,"v":164000},{"d":"2019-04-30","o":33.52,"h":33.68,"l":32.99,"c":33.34,"v":143400},{"d":"2019-05-01","o":33.85,"h":34.27,"l":33.24,"c":33.28,"v":135000},{"d":"2019-05-02","o":33.26,"h":33.39,"l":32.69,"c":32.89,"v":72100},{"d":"2019-05-03","o":33.07,"h":33.55,"l":32.84,"c":33.49,"v":196900},{"d":"2019-05-06","o":32.97,"h":33.57,"l":32.97,"c":33.45,"v":105200},{"d":"2019-05-07","o":33.17,"h":33.76,"l":32.74,"c":32.92,"v":139600},{"d":"2019-05-08","o":35.75,"h":38.49,"l":35.08,"c":38.25,"v":580700},{"d":"2019-05-09","o":38,"h":40,"l":37.92,"c":39.68,"v":535700},{"d":"2019-05-10","o":39.55,"h":39.65,"l":39.13,"c":39.47,"v":451000},{"d":"2019-05-13","o":39.17,"h":39.82,"l":38.57,"c":39.33,"v":397800},{"d":"2019-05-14","o":39.57,"h":40.51,"l":39.44,"c":40.39,"v":262900},{"d":"2019-05-15","o":40.34,"h":41.72,"l":40.12,"c":41.69,"v":209500},{"d":"2019-05-16","o":41.62,"h":42.48,"l":41.62,"c":42.07,"v":244300},{"d":"2019-05-17","o":41.64,"h":41.91,"l":41.19,"c":41.35,"v":171300},{"d":"2019-05-20","o":41.41,"h":42.24,"l":41.05,"c":41.92,"v":201400},{"d":"2019-05-21","o":42.29,"h":42.94,"l":41.95,"c":42.92,"v":256500},{"d":"2019-05-22","o":42.73,"h":42.92,"l":42.34,"c":42.57,"v":135000},{"d":"2019-05-23","o":42.1,"h":42.17,"l":41.14,"c":41.54,"v":152600},{"d":"2019-05-24","o":41.8,"h":41.87,"l":40.84,"c":41.39,"v":313100},{"d":"2019-05-28","o":41.58,"h":41.95,"l":41.17,"c":41.81,"v":152600},{"d":"2019-05-29","o":41.46,"h":41.76,"l":40.51,"c":40.73,"v":524000},{"d":"2019-05-30","o":40.95,"h":41.24,"l":40.59,"c":40.93,"v":225400},{"d":"2019-05-31","o":40.49,"h":40.93,"l":40.24,"c":40.67,"v":154300},{"d":"2019-06-03","o":40.56,"h":41.54,"l":40.51,"c":41.23,"v":190000},{"d":"2019-06-04","o":41.73,"h":42.1,"l":41.24,"c":41.4,"v":197700},{"d":"2019-06-05","o":41.64,"h":43.42,"l":41.64,"c":43.37,"v":336800},{"d":"2019-06-06","o":43.5,"h":44.34,"l":43.11,"c":43.75,"v":210100},{"d":"2019-06-07","o":43.78,"h":43.89,"l":42.71,"c":42.73,"v":403700},{"d":"2019-06-10","o":43,"h":43,"l":42.22,"c":42.27,"v":240900},{"d":"2019-06-11","o":42.42,"h":42.98,"l":42.3,"c":42.94,"v":358600},{"d":"2019-06-12","o":43.07,"h":43.75,"l":42.71,"c":43.35,"v":183100},{"d":"2019-06-13","o":43.73,"h":44.22,"l":43.3,"c":44.2,"v":263800},{"d":"2019-06-14","o":42.65,"h":42.65,"l":38.65,"c":39.49,"v":557800},{"d":"2019-06-17","o":39.72,"h":39.72,"l":37.9,"c":38.85,"v":472600},{"d":"2019-06-18","o":38.96,"h":39.63,"l":38.61,"c":39.09,"v":237700},{"d":"2019-06-19","o":39.31,"h":39.52,"l":38.4,"c":38.87,"v":342600},{"d":"2019-06-20","o":39.41,"h":39.41,"l":38.27,"c":38.82,"v":370500},{"d":"2019-06-21","o":38.71,"h":39.19,"l":37.55,"c":39.09,"v":801900},{"d":"2019-06-24","o":39.09,"h":40.65,"l":39.09,"c":40.41,"v":394100},{"d":"2019-06-25","o":40.37,"h":41.7,"l":40.08,"c":40.98,"v":232500},{"d":"2019-06-26","o":41.32,"h":41.45,"l":40.76,"c":40.78,"v":512700},{"d":"2019-06-27","o":40.67,"h":41.97,"l":40.67,"c":41.5,"v":161900},{"d":"2019-06-28","o":41.56,"h":41.86,"l":39.98,"c":40.22,"v":1093200},{"d":"2019-07-01","o":41.47,"h":42.08,"l":40.7,"c":41.86,"v":467000},{"d":"2019-07-02","o":41.99,"h":41.99,"l":40.67,"c":41,"v":159600},{"d":"2019-07-03","o":41.11,"h":41.43,"l":40.54,"c":41.01,"v":171300},{"d":"2019-07-05","o":40.9,"h":40.97,"l":40.11,"c":40.87,"v":264300},{"d":"2019-07-08","o":40.7,"h":40.77,"l":39.32,"c":39.84,"v":227700},{"d":"2019-07-09","o":39.7,"h":40.04,"l":39.3,"c":39.59,"v":310300},{"d":"2019-07-10","o":39.85,"h":40.19,"l":38.74,"c":38.94,"v":236000},{"d":"2019-07-11","o":39.09,"h":39.29,"l":38.03,"c":38.2,"v":173300},{"d":"2019-07-12","o":38.09,"h":39.04,"l":38.02,"c":38.99,"v":270500},{"d":"2019-07-15","o":39,"h":39.26,"l":38.19,"c":38.72,"v":198900},{"d":"2019-07-16","o":38.78,"h":39.04,"l":38.18,"c":38.61,"v":201900},{"d":"2019-07-17","o":38.72,"h":38.72,"l":38.02,"c":38.13,"v":135600},{"d":"2019-07-18","o":38.13,"h":38.29,"l":37.82,"c":38,"v":222300},{"d":"2019-07-19","o":38.01,"h":39.08,"l":37.89,"c":37.91,"v":226900},{"d":"2019-07-22","o":37.95,"h":38.24,"l":37.38,"c":37.68,"v":259800},{"d":"2019-07-23","o":37.82,"h":38.41,"l":37.38,"c":38,"v":298300},{"d":"2019-07-24","o":37.98,"h":38.6,"l":37.93,"c":38.26,"v":554400},{"d":"2019-07-25","o":38.2,"h":38.66,"l":37.92,"c":38.21,"v":174000},{"d":"2019-07-26","o":38.31,"h":38.4,"l":37.76,"c":37.82,"v":226200},{"d":"2019-07-29","o":37.83,"h":38.02,"l":37.17,"c":37.28,"v":291900},{"d":"2019-07-30","o":37.11,"h":37.49,"l":36.72,"c":37.43,"v":131500},{"d":"2019-07-31","o":37.49,"h":38.04,"l":36.83,"c":36.84,"v":200100},{"d":"2019-08-01","o":36.86,"h":37.73,"l":36.04,"c":36.12,"v":223900},{"d":"2019-08-02","o":36,"h":36.4,"l":35.24,"c":35.56,"v":214100},{"d":"2019-08-05","o":31.75,"h":32.12,"l":27.63,"c":28,"v":1120700},{"d":"2019-08-06","o":28,"h":28.45,"l":26.6,"c":27.21,"v":650700},{"d":"2019-08-07","o":27.26,"h":28.09,"l":27.2,"c":27.64,"v":451400},{"d":"2019-08-08","o":27.77,"h":28.45,"l":27.43,"c":28.37,"v":429300},{"d":"2019-08-09","o":28.39,"h":28.39,"l":27.31,"c":27.51,"v":348200},{"d":"2019-08-12","o":27.24,"h":27.3,"l":26.12,"c":26.14,"v":309600},{"d":"2019-08-13","o":26.15,"h":27.53,"l":26.11,"c":26.97,"v":503300},{"d":"2019-08-14","o":26.48,"h":26.49,"l":25.85,"c":26.08,"v":587900},{"d":"2019-08-15","o":26.06,"h":26.73,"l":25.93,"c":26.41,"v":249800},{"d":"2019-08-16","o":26.71,"h":27.04,"l":26.49,"c":26.5,"v":248100},{"d":"2019-08-19","o":26.8,"h":26.88,"l":26.32,"c":26.44,"v":254100},{"d":"2019-08-20","o":26.33,"h":26.98,"l":26.15,"c":26.75,"v":360800},{"d":"2019-08-21","o":27.03,"h":27.76,"l":26.6,"c":27.53,"v":323800},{"d":"2019-08-22","o":27.61,"h":28.02,"l":27.38,"c":27.78,"v":311500},{"d":"2019-08-23","o":27.58,"h":28.42,"l":27.33,"c":27.68,"v":464400},{"d":"2019-08-26","o":28.01,"h":28.14,"l":27.18,"c":27.53,"v":468000},{"d":"2019-08-27","o":27.61,"h":27.61,"l":26.67,"c":26.9,"v":300100},{"d":"2019-08-28","o":26.77,"h":27.52,"l":26.54,"c":27.28,"v":437700},{"d":"2019-08-29","o":27.62,"h":28.26,"l":27.36,"c":27.9,"v":259200},{"d":"2019-08-30","o":28.11,"h":28.6,"l":27.47,"c":27.51,"v":367000},{"d":"2019-09-03","o":27.23,"h":27.83,"l":26.98,"c":27.58,"v":306800},{"d":"2019-09-04","o":27.83,"h":28.1,"l":27.42,"c":27.5,"v":235200},{"d":"2019-09-05","o":27.64,"h":28.7,"l":27.6,"c":28.18,"v":247000},{"d":"2019-09-06","o":28.24,"h":28.57,"l":27.41,"c":27.56,"v":187000},{"d":"2019-09-09","o":27.59,"h":27.84,"l":27.31,"c":27.53,"v":205900},{"d":"2019-09-10","o":27.51,"h":28.39,"l":27.39,"c":28.37,"v":220200},{"d":"2019-09-11","o":28.44,"h":29.63,"l":28.02,"c":29.55,"v":246200},{"d":"2019-09-12","o":29.72,"h":29.95,"l":29.31,"c":29.82,"v":239700},{"d":"2019-09-13","o":29.98,"h":31.21,"l":29.81,"c":31.1,"v":390400},{"d":"2019-09-16","o":31.11,"h":32.01,"l":30.6,"c":31.21,"v":243300},{"d":"2019-09-17","o":30.93,"h":31.25,"l":30.36,"c":31.17,"v":161000},{"d":"2019-09-18","o":31.67,"h":32.34,"l":31.27,"c":32.27,"v":345300},{"d":"2019-09-19","o":32.31,"h":33.02,"l":31.9,"c":31.92,"v":247800},{"d":"2019-09-20","o":32.07,"h":32.81,"l":31.04,"c":31.19,"v":1439300},{"d":"2019-09-23","o":31.28,"h":31.43,"l":30.29,"c":30.64,"v":292500},{"d":"2019-09-24","o":30.65,"h":30.99,"l":29.55,"c":30.05,"v":208400},{"d":"2019-09-25","o":29.93,"h":30.28,"l":29.58,"c":29.65,"v":243800},{"d":"2019-09-26","o":29.65,"h":29.93,"l":28.8,"c":28.9,"v":180500},{"d":"2019-09-27","o":29.04,"h":29.17,"l":28.48,"c":29,"v":225400},{"d":"2019-09-30","o":29.19,"h":29.53,"l":28.85,"c":29.38,"v":279000},{"d":"2019-10-01","o":29.59,"h":30.13,"l":28.73,"c":29.14,"v":165500},{"d":"2019-10-02","o":29.01,"h":29.15,"l":28.03,"c":28.3,"v":180300},{"d":"2019-10-03","o":28.28,"h":28.54,"l":27.75,"c":28.35,"v":166600},{"d":"2019-10-04","o":28.44,"h":29.43,"l":28.16,"c":29.41,"v":181600},{"d":"2019-10-07","o":29.31,"h":29.65,"l":29.11,"c":29.19,"v":354700},{"d":"2019-10-08","o":29.02,"h":29.18,"l":28.27,"c":28.5,"v":135300},{"d":"2019-10-09","o":28.76,"h":28.99,"l":28.55,"c":28.8,"v":80100},{"d":"2019-10-10","o":28.77,"h":29.34,"l":28.7,"c":28.94,"v":103500},{"d":"2019-10-11","o":29.37,"h":30.02,"l":29.28,"c":29.56,"v":192300},{"d":"2019-10-14","o":29.41,"h":29.77,"l":29.2,"c":29.41,"v":91900},{"d":"2019-10-15","o":29.42,"h":29.94,"l":29.16,"c":29.89,"v":108600},{"d":"2019-10-16","o":29.78,"h":30.74,"l":29.78,"c":30.33,"v":178100},{"d":"2019-10-17","o":30.56,"h":31.19,"l":30.3,"c":30.41,"v":211800},{"d":"2019-10-18","o":30.47,"h":30.47,"l":29.4,"c":29.43,"v":161700},{"d":"2019-10-21","o":29.49,"h":30.12,"l":28.99,"c":29.01,"v":195400},{"d":"2019-10-22","o":28.93,"h":29.18,"l":28.21,"c":29.06,"v":353000},{"d":"2019-10-23","o":29.03,"h":29.59,"l":28.87,"c":29.45,"v":225800},{"d":"2019-10-24","o":29.57,"h":29.86,"l":29.41,"c":29.66,"v":174900},{"d":"2019-10-25","o":29.74,"h":30.34,"l":29.51,"c":30.05,"v":140700},{"d":"2019-10-28","o":30.09,"h":30.35,"l":29.28,"c":29.39,"v":253700},{"d":"2019-10-29","o":29.39,"h":29.67,"l":29.05,"c":29.25,"v":570000},{"d":"2019-10-30","o":29.25,"h":29.45,"l":28.52,"c":28.53,"v":368000},{"d":"2019-10-31","o":28.53,"h":29.12,"l":28.24,"c":28.94,"v":565100},{"d":"2019-11-01","o":29.11,"h":31.42,"l":29.11,"c":31.15,"v":248800},{"d":"2019-11-04","o":31.3,"h":31.63,"l":31.01,"c":31.08,"v":382000},{"d":"2019-11-05","o":29.53,"h":33.24,"l":29.5,"c":31.5,"v":448200},{"d":"2019-11-06","o":30.92,"h":31.85,"l":30.42,"c":31.35,"v":194700},{"d":"2019-11-07","o":31.55,"h":32.26,"l":30.76,"c":30.91,"v":233400},{"d":"2019-11-08","o":30.94,"h":31.56,"l":30.86,"c":31.07,"v":172400},{"d":"2019-11-11","o":30.83,"h":31.39,"l":30.62,"c":31.12,"v":118100},{"d":"2019-11-12","o":31.06,"h":31.47,"l":30.69,"c":31.02,"v":173900},{"d":"2019-11-13","o":30.74,"h":30.98,"l":29.82,"c":29.83,"v":147100},{"d":"2019-11-14","o":29.87,"h":30.6,"l":29.84,"c":30.52,"v":119200},{"d":"2019-11-15","o":30.71,"h":30.89,"l":30.29,"c":30.67,"v":96200},{"d":"2019-11-18","o":30.57,"h":30.72,"l":29.77,"c":29.89,"v":136600},{"d":"2019-11-19","o":30.1,"h":30.63,"l":29.98,"c":30.5,"v":139600},{"d":"2019-11-20","o":30.33,"h":30.64,"l":30.01,"c":30.12,"v":217000},{"d":"2019-11-21","o":30.2,"h":30.2,"l":29.3,"c":29.54,"v":143500},{"d":"2019-11-22","o":29.67,"h":29.72,"l":28.84,"c":28.89,"v":200200},{"d":"2019-11-25","o":29,"h":29.67,"l":28.82,"c":29.6,"v":170800},{"d":"2019-11-26","o":29.64,"h":30.1,"l":29.48,"c":29.89,"v":113500},{"d":"2019-11-27","o":29.91,"h":30.25,"l":29.81,"c":29.97,"v":110400},{"d":"2019-11-29","o":29.83,"h":29.95,"l":29.14,"c":29.15,"v":59800},{"d":"2019-12-02","o":29.2,"h":29.4,"l":28.43,"c":28.58,"v":189800},{"d":"2019-12-03","o":28.45,"h":28.82,"l":28.35,"c":28.68,"v":169300},{"d":"2019-12-04","o":28.72,"h":29.25,"l":28.58,"c":28.68,"v":272400},{"d":"2019-12-05","o":28.84,"h":29.41,"l":28.74,"c":29.28,"v":182000},{"d":"2019-12-06","o":29.4,"h":30.24,"l":29.4,"c":30.04,"v":177000},{"d":"2019-12-09","o":29.86,"h":30,"l":29.15,"c":29.45,"v":307300},{"d":"2019-12-10","o":29.41,"h":29.55,"l":29.19,"c":29.33,"v":146800},{"d":"2019-12-11","o":29.25,"h":29.51,"l":29.12,"c":29.35,"v":149200},{"d":"2019-12-12","o":29.26,"h":30.34,"l":29.26,"c":29.59,"v":209300},{"d":"2019-12-13","o":29.39,"h":29.53,"l":28.94,"c":29.26,"v":218900},{"d":"2019-12-16","o":28.92,"h":29.56,"l":28.53,"c":28.94,"v":340700},{"d":"2019-12-17","o":28.94,"h":29.01,"l":28.5,"c":28.76,"v":273600},{"d":"2019-12-18","o":28.77,"h":29.02,"l":28.25,"c":29.01,"v":409700},{"d":"2019-12-19","o":29.11,"h":29.11,"l":27.92,"c":28.09,"v":258900},{"d":"2019-12-20","o":27.95,"h":28.59,"l":27.87,"c":28.52,"v":1143800},{"d":"2019-12-23","o":28.61,"h":28.78,"l":28.14,"c":28.47,"v":190300},{"d":"2019-12-24","o":28.64,"h":28.64,"l":28.1,"c":28.3,"v":74500},{"d":"2019-12-26","o":28.32,"h":28.52,"l":28.03,"c":28.3,"v":213100},{"d":"2019-12-27","o":28.41,"h":28.75,"l":27.89,"c":28.22,"v":259000},{"d":"2019-12-30","o":28.33,"h":28.38,"l":27.97,"c":28.23,"v":123400},{"d":"2019-12-31","o":28.12,"h":28.35,"l":27.93,"c":27.95,"v":146500},{"d":"2020-01-02","o":28.15,"h":28.34,"l":27.55,"c":27.96,"v":227400},{"d":"2020-01-03","o":27.71,"h":28.64,"l":27.71,"c":28.54,"v":162900},{"d":"2020-01-06","o":28.49,"h":28.97,"l":28.24,"c":28.92,"v":153200},{"d":"2020-01-07","o":28.73,"h":28.78,"l":28.25,"c":28.4,"v":215100},{"d":"2020-01-08","o":28.29,"h":28.29,"l":27.51,"c":28.09,"v":434200},{"d":"2020-01-09","o":28.04,"h":28.46,"l":27.95,"c":28.33,"v":158700},{"d":"2020-01-10","o":28.24,"h":28.3,"l":27.97,"c":28.07,"v":238800},{"d":"2020-01-13","o":28.18,"h":28.31,"l":27.96,"c":28.1,"v":197800},{"d":"2020-01-14","o":28.09,"h":28.62,"l":27.91,"c":28.35,"v":184900},{"d":"2020-01-15","o":28.34,"h":28.76,"l":28.34,"c":28.61,"v":205800},{"d":"2020-01-16","o":28.85,"h":29,"l":28.64,"c":28.92,"v":157800},{"d":"2020-01-17","o":29.11,"h":29.11,"l":28.68,"c":28.9,"v":135800},{"d":"2020-01-21","o":28.7,"h":28.76,"l":27.98,"c":28.21,"v":233500},{"d":"2020-01-22","o":27.6,"h":28.14,"l":27.4,"c":28.06,"v":350500},{"d":"2020-01-23","o":27.84,"h":28.21,"l":27.72,"c":28.02,"v":205900},{"d":"2020-01-24","o":28.04,"h":28.1,"l":27.66,"c":28.05,"v":303700},{"d":"2020-01-27","o":27.84,"h":28.12,"l":27.5,"c":28,"v":422100},{"d":"2020-01-28","o":28.07,"h":28.38,"l":27.83,"c":27.89,"v":177700},{"d":"2020-01-29","o":28.07,"h":28.18,"l":27.3,"c":27.31,"v":131700},{"d":"2020-01-30","o":27.06,"h":27.2,"l":26.31,"c":26.36,"v":178000},{"d":"2020-01-31","o":26.21,"h":26.22,"l":25.14,"c":25.2,"v":199900},{"d":"2020-02-03","o":25.04,"h":26.53,"l":24.93,"c":26.39,"v":364400},{"d":"2020-02-04","o":26.53,"h":27.21,"l":26.53,"c":26.71,"v":260700},{"d":"2020-02-05","o":26.98,"h":26.99,"l":26.47,"c":26.67,"v":217100},{"d":"2020-02-06","o":26.87,"h":26.91,"l":26.3,"c":26.54,"v":134700},{"d":"2020-02-07","o":26.42,"h":26.42,"l":25.34,"c":25.52,"v":140100},{"d":"2020-02-10","o":25.44,"h":25.83,"l":25.28,"c":25.64,"v":147200},{"d":"2020-02-11","o":25.72,"h":25.85,"l":25.19,"c":25.35,"v":111000},{"d":"2020-02-12","o":25.47,"h":25.72,"l":25.2,"c":25.65,"v":143300},{"d":"2020-02-13","o":25.47,"h":25.65,"l":25.23,"c":25.46,"v":81000},{"d":"2020-02-14","o":25.44,"h":25.51,"l":25.06,"c":25.19,"v":133000},{"d":"2020-02-18","o":25.03,"h":25.17,"l":24.01,"c":24.3,"v":194600},{"d":"2020-02-19","o":24.31,"h":24.73,"l":24.09,"c":24.22,"v":173200},{"d":"2020-02-20","o":24.17,"h":24.44,"l":23.84,"c":24.26,"v":199500},{"d":"2020-02-21","o":24.09,"h":24.64,"l":23.83,"c":24.55,"v":298000},{"d":"2020-02-24","o":23.78,"h":24.11,"l":23.73,"c":24.01,"v":178100},{"d":"2020-02-25","o":24.01,"h":24.01,"l":22.6,"c":22.73,"v":295600},{"d":"2020-02-26","o":21.1,"h":22.39,"l":20.61,"c":21.5,"v":413100},{"d":"2020-02-27","o":20.85,"h":21.97,"l":19.65,"c":19.69,"v":407200},{"d":"2020-02-28","o":18.75,"h":20.27,"l":18.7,"c":20.27,"v":417600},{"d":"2020-03-02","o":20.3,"h":20.45,"l":19.44,"c":20.22,"v":232500},{"d":"2020-03-03","o":20.29,"h":21.29,"l":19.59,"c":19.66,"v":270000},{"d":"2020-03-04","o":19.94,"h":20.46,"l":19.21,"c":19.79,"v":240200},{"d":"2020-03-05","o":19.24,"h":19.42,"l":18.01,"c":18.24,"v":220600},{"d":"2020-03-06","o":17.6,"h":18.44,"l":17.3,"c":18.21,"v":219100},{"d":"2020-03-09","o":16.86,"h":17.32,"l":16.31,"c":16.67,"v":274000},{"d":"2020-03-10","o":17.29,"h":17.63,"l":15.91,"c":16.75,"v":403600},{"d":"2020-03-11","o":16.18,"h":16.85,"l":16.05,"c":16.43,"v":360200},{"d":"2020-03-12","o":15.35,"h":15.63,"l":12.74,"c":12.94,"v":357200},{"d":"2020-03-13","o":13.67,"h":14.76,"l":12.31,"c":14.71,"v":584300},{"d":"2020-03-16","o":8,"h":14.5,"l":8,"c":12.95,"v":431600},{"d":"2020-03-17","o":13.19,"h":13.55,"l":11.25,"c":12.33,"v":443500},{"d":"2020-03-18","o":11.42,"h":11.87,"l":8.83,"c":9.25,"v":388500},{"d":"2020-03-19","o":9.17,"h":10.69,"l":8.77,"c":10.15,"v":490200},{"d":"2020-03-20","o":10.26,"h":10.74,"l":7.14,"c":7.37,"v":539900},{"d":"2020-03-23","o":7.93,"h":7.93,"l":6.99,"c":7.15,"v":575500},{"d":"2020-03-24","o":7.58,"h":8.41,"l":7.35,"c":7.55,"v":647500},{"d":"2020-03-25","o":8.02,"h":8.49,"l":7.42,"c":8.23,"v":951700},{"d":"2020-03-26","o":8.42,"h":9.83,"l":8.35,"c":9.74,"v":692400},{"d":"2020-03-27","o":9.44,"h":9.53,"l":8.61,"c":9.36,"v":974400},{"d":"2020-03-30","o":9.34,"h":9.34,"l":8.04,"c":8.49,"v":430800},{"d":"2020-03-31","o":8.64,"h":9.5,"l":8.59,"c":9.18,"v":341300},{"d":"2020-04-01","o":8.67,"h":8.76,"l":7.32,"c":7.41,"v":325100},{"d":"2020-04-02","o":7.34,"h":8.26,"l":7.22,"c":7.8,"v":481800},{"d":"2020-04-03","o":7.77,"h":8.1,"l":7.12,"c":7.37,"v":441200},{"d":"2020-04-06","o":7.84,"h":8.53,"l":7.74,"c":8.48,"v":514300},{"d":"2020-04-07","o":8.91,"h":9.5,"l":8.22,"c":8.5,"v":631800},{"d":"2020-04-08","o":8.9,"h":9.6,"l":8.62,"c":9.08,"v":629200},{"d":"2020-04-09","o":9.55,"h":10.22,"l":9.46,"c":9.57,"v":478200},{"d":"2020-04-13","o":9.49,"h":9.66,"l":8.77,"c":8.9,"v":342500},{"d":"2020-04-14","o":9.28,"h":9.55,"l":8.73,"c":8.82,"v":402400},{"d":"2020-04-15","o":8.4,"h":8.7,"l":8.03,"c":8.56,"v":309400},{"d":"2020-04-16","o":8.55,"h":8.55,"l":7.47,"c":7.52,"v":327000},{"d":"2020-04-17","o":8.07,"h":8.6,"l":7.97,"c":8.09,"v":488500},{"d":"2020-04-20","o":7.9,"h":8.3,"l":7.76,"c":8.09,"v":332800},{"d":"2020-04-21","o":7.8,"h":8.05,"l":7.63,"c":7.68,"v":195400},{"d":"2020-04-22","o":7.85,"h":8.09,"l":7.6,"c":7.62,"v":248500},{"d":"2020-04-23","o":7.76,"h":8.35,"l":7.7,"c":8.05,"v":438200},{"d":"2020-04-24","o":8.07,"h":8.29,"l":7.67,"c":7.98,"v":177600},{"d":"2020-04-27","o":8.06,"h":8.63,"l":8,"c":8.45,"v":213300},{"d":"2020-04-28","o":8.84,"h":9.18,"l":8.49,"c":8.84,"v":342600},{"d":"2020-04-29","o":9.24,"h":9.9,"l":9.24,"c":9.63,"v":382800},{"d":"2020-04-30","o":9.34,"h":9.76,"l":8.97,"c":8.98,"v":271300},{"d":"2020-05-01","o":8.79,"h":9.23,"l":8.53,"c":8.82,"v":312600},{"d":"2020-05-04","o":8.62,"h":8.71,"l":7.84,"c":7.9,"v":450200},{"d":"2020-05-05","o":8.02,"h":8.32,"l":7.64,"c":7.66,"v":402400},{"d":"2020-05-06","o":7.7,"h":7.95,"l":7.09,"c":7.14,"v":618300},{"d":"2020-05-07","o":7.25,"h":8.12,"l":7.25,"c":7.99,"v":556200},{"d":"2020-05-08","o":8.12,"h":8.94,"l":8.12,"c":8.78,"v":504700},{"d":"2020-05-11","o":8.77,"h":8.82,"l":7.94,"c":8.36,"v":769400},{"d":"2020-05-12","o":8.32,"h":9.09,"l":8.32,"c":8.53,"v":402500},{"d":"2020-05-13","o":8.36,"h":8.43,"l":7.56,"c":7.82,"v":295700},{"d":"2020-05-14","o":7.58,"h":7.97,"l":7.1,"c":7.71,"v":252800},{"d":"2020-05-15","o":7.6,"h":7.94,"l":7.53,"c":7.69,"v":204200},{"d":"2020-05-18","o":8.14,"h":8.95,"l":8.14,"c":8.89,"v":298400},{"d":"2020-05-19","o":8.84,"h":9.09,"l":8.36,"c":8.63,"v":329400},{"d":"2020-05-20","o":8.82,"h":9.35,"l":8.81,"c":9.17,"v":231400},{"d":"2020-05-21","o":9.25,"h":9.5,"l":9.2,"c":9.32,"v":210100},{"d":"2020-05-22","o":9.43,"h":9.43,"l":8.8,"c":9,"v":186700},{"d":"2020-05-26","o":9.47,"h":9.75,"l":9.32,"c":9.46,"v":341400},{"d":"2020-05-27","o":9.85,"h":10.05,"l":9.2,"c":9.36,"v":624000},{"d":"2020-05-28","o":9.77,"h":9.77,"l":9.11,"c":9.33,"v":641100},{"d":"2020-05-29","o":9.16,"h":9.45,"l":8.67,"c":9.13,"v":657900},{"d":"2020-06-01","o":9.17,"h":9.75,"l":9.13,"c":9.43,"v":391600},{"d":"2020-06-02","o":9.49,"h":9.83,"l":9.47,"c":9.57,"v":638300},{"d":"2020-06-03","o":9.73,"h":11.54,"l":9.69,"c":11.41,"v":708800},{"d":"2020-06-04","o":11.81,"h":12.66,"l":11.42,"c":12.52,"v":700600},{"d":"2020-06-05","o":13.64,"h":15.57,"l":13.64,"c":15.31,"v":934600},{"d":"2020-06-08","o":15.89,"h":16.8,"l":15.05,"c":15.46,"v":1032100},{"d":"2020-06-09","o":15.01,"h":15.3,"l":13.08,"c":13.15,"v":750000},{"d":"2020-06-10","o":13.31,"h":13.35,"l":11.37,"c":12.09,"v":552900},{"d":"2020-06-11","o":10.98,"h":11.36,"l":10.15,"c":10.19,"v":624600},{"d":"2020-06-12","o":11.22,"h":11.46,"l":10.68,"c":11.11,"v":536000},{"d":"2020-06-15","o":10.47,"h":11.05,"l":9.88,"c":11.05,"v":875500},{"d":"2020-06-16","o":11.83,"h":11.99,"l":10.93,"c":11.15,"v":676100},{"d":"2020-06-17","o":11.16,"h":11.16,"l":10.31,"c":10.39,"v":513200},{"d":"2020-06-18","o":10.12,"h":10.79,"l":9.97,"c":10.28,"v":551800},{"d":"2020-06-19","o":10.57,"h":10.61,"l":9.81,"c":10.09,"v":1782000},{"d":"2020-06-22","o":10.06,"h":10.45,"l":9.64,"c":10.28,"v":519400},{"d":"2020-06-23","o":10.46,"h":10.73,"l":10.3,"c":10.62,"v":569100},{"d":"2020-06-24","o":10.36,"h":10.38,"l":9.26,"c":9.3,"v":532800},{"d":"2020-06-25","o":8.92,"h":10.26,"l":8.8,"c":10.08,"v":556500},{"d":"2020-06-26","o":10.06,"h":10.53,"l":9.63,"c":10.03,"v":1216600},{"d":"2020-06-29","o":10.25,"h":10.88,"l":10.05,"c":10.8,"v":386900},{"d":"2020-06-30","o":10.66,"h":10.85,"l":10.33,"c":10.56,"v":351400},{"d":"2020-07-01","o":10.55,"h":10.95,"l":10.07,"c":10.11,"v":257900},{"d":"2020-07-02","o":10.48,"h":10.7,"l":9.87,"c":9.91,"v":268400},{"d":"2020-07-06","o":10.24,"h":10.49,"l":10,"c":10.37,"v":179000},{"d":"2020-07-07","o":10.18,"h":10.41,"l":9.52,"c":9.56,"v":193700},{"d":"2020-07-08","o":9.48,"h":9.8,"l":9.37,"c":9.67,"v":223300},{"d":"2020-07-09","o":9.58,"h":10.22,"l":8.82,"c":8.85,"v":297100},{"d":"2020-07-10","o":8.78,"h":9.32,"l":8.63,"c":9.2,"v":274800},{"d":"2020-07-13","o":9.34,"h":9.69,"l":9.01,"c":9.23,"v":300300},{"d":"2020-07-14","o":9.18,"h":9.48,"l":9.02,"c":9.19,"v":233400},{"d":"2020-07-15","o":9.55,"h":9.94,"l":9.55,"c":9.71,"v":404400},{"d":"2020-07-16","o":9.67,"h":9.67,"l":9.25,"c":9.51,"v":204400},{"d":"2020-07-17","o":9.51,"h":9.68,"l":9.28,"c":9.32,"v":223600},{"d":"2020-07-20","o":9.18,"h":9.34,"l":8.78,"c":8.98,"v":285900},{"d":"2020-07-21","o":9.49,"h":9.8,"l":9.13,"c":9.28,"v":342000},{"d":"2020-07-22","o":9.21,"h":9.68,"l":9.2,"c":9.26,"v":180400},{"d":"2020-07-23","o":9.26,"h":9.63,"l":9.02,"c":9.32,"v":227400},{"d":"2020-07-24","o":9.24,"h":9.47,"l":8.99,"c":9.02,"v":149800},{"d":"2020-07-27","o":8.93,"h":9.11,"l":8.79,"c":8.99,"v":386000},{"d":"2020-07-28","o":8.96,"h":9.26,"l":8.95,"c":9.03,"v":160800},{"d":"2020-07-29","o":9.05,"h":9.18,"l":8.78,"c":8.81,"v":168000},{"d":"2020-07-30","o":8.85,"h":8.87,"l":8.39,"c":8.64,"v":173500},{"d":"2020-07-31","o":8.64,"h":8.92,"l":8.12,"c":8.7,"v":266000},{"d":"2020-08-03","o":8.62,"h":8.89,"l":8.51,"c":8.74,"v":249300},{"d":"2020-08-04","o":8.8,"h":9.19,"l":8.8,"c":9.16,"v":247000},{"d":"2020-08-05","o":9.26,"h":9.67,"l":9.19,"c":9.64,"v":259000},{"d":"2020-08-06","o":9.67,"h":10.16,"l":9.52,"c":10.12,"v":382900},{"d":"2020-08-07","o":9.99,"h":10.74,"l":9.99,"c":10.69,"v":304700},{"d":"2020-08-10","o":10.79,"h":10.96,"l":10.38,"c":10.6,"v":281200},{"d":"2020-08-11","o":10.82,"h":11.56,"l":10.69,"c":10.72,"v":372600},{"d":"2020-08-12","o":10.92,"h":11.01,"l":9.85,"c":10.13,"v":276200},{"d":"2020-08-13","o":10,"h":10.65,"l":9.86,"c":10.17,"v":253200},{"d":"2020-08-14","o":10.02,"h":10.46,"l":9.98,"c":10.33,"v":153600},{"d":"2020-08-17","o":10.46,"h":10.95,"l":10.01,"c":10.08,"v":298400},{"d":"2020-08-18","o":10.08,"h":10.19,"l":9.65,"c":9.83,"v":193500},{"d":"2020-08-19","o":9.89,"h":10.17,"l":9.8,"c":9.85,"v":137100},{"d":"2020-08-20","o":9.69,"h":9.83,"l":9.56,"c":9.62,"v":109800},{"d":"2020-08-21","o":9.5,"h":9.63,"l":9.26,"c":9.32,"v":205000},{"d":"2020-08-24","o":9.41,"h":9.66,"l":9.18,"c":9.58,"v":267900},{"d":"2020-08-25","o":9.69,"h":9.74,"l":9.24,"c":9.45,"v":225500},{"d":"2020-08-26","o":9.46,"h":9.56,"l":9.16,"c":9.22,"v":153500},{"d":"2020-08-27","o":9.22,"h":9.74,"l":9.21,"c":9.3,"v":150700},{"d":"2020-08-28","o":9.43,"h":9.73,"l":9.32,"c":9.68,"v":149400},{"d":"2020-08-31","o":9.58,"h":9.58,"l":9,"c":9.04,"v":387100},{"d":"2020-09-01","o":8.96,"h":9.07,"l":8.75,"c":8.96,"v":208100},{"d":"2020-09-02","o":8.97,"h":9.56,"l":8.96,"c":9.29,"v":262300},{"d":"2020-09-03","o":9.27,"h":9.57,"l":8.88,"c":8.92,"v":204000},{"d":"2020-09-04","o":9.16,"h":9.25,"l":8.7,"c":8.83,"v":229500},{"d":"2020-09-08","o":8.7,"h":8.81,"l":8.48,"c":8.49,"v":200700},{"d":"2020-09-09","o":8.6,"h":8.6,"l":8.22,"c":8.26,"v":137900},{"d":"2020-09-10","o":8.28,"h":8.35,"l":7.9,"c":7.92,"v":198600},{"d":"2020-09-11","o":8,"h":8.21,"l":7.76,"c":8.14,"v":156000},{"d":"2020-09-14","o":8.22,"h":8.22,"l":8.01,"c":8.14,"v":154900},{"d":"2020-09-15","o":8.21,"h":8.38,"l":7.89,"c":7.98,"v":211800},{"d":"2020-09-16","o":8,"h":8.67,"l":7.92,"c":8.52,"v":331200},{"d":"2020-09-17","o":8.42,"h":8.58,"l":8.27,"c":8.54,"v":422700},{"d":"2020-09-18","o":8.6,"h":9.14,"l":8.56,"c":9,"v":445500},{"d":"2020-09-21","o":8.67,"h":8.73,"l":8.21,"c":8.26,"v":335400},{"d":"2020-09-22","o":8.33,"h":8.57,"l":8.18,"c":8.32,"v":252900},{"d":"2020-09-23","o":8.36,"h":8.53,"l":7.89,"c":7.9,"v":199200},{"d":"2020-09-24","o":7.85,"h":7.85,"l":7.42,"c":7.6,"v":357200},{"d":"2020-09-25","o":7.55,"h":7.99,"l":7.55,"c":7.87,"v":179400},{"d":"2020-09-28","o":8,"h":8.29,"l":7.96,"c":7.99,"v":120000},{"d":"2020-09-29","o":7.93,"h":7.93,"l":7.67,"c":7.7,"v":139200},{"d":"2020-09-30","o":7.68,"h":7.95,"l":7.62,"c":7.72,"v":287500},{"d":"2020-10-01","o":7.74,"h":8.01,"l":7.74,"c":7.91,"v":171600},{"d":"2020-10-02","o":7.65,"h":8.1,"l":7.65,"c":8.05,"v":113800},{"d":"2020-10-05","o":8.12,"h":8.27,"l":8.09,"c":8.2,"v":125300},{"d":"2020-10-06","o":8.34,"h":8.45,"l":7.72,"c":7.74,"v":181800},{"d":"2020-10-07","o":8.16,"h":8.16,"l":7.81,"c":8.07,"v":105700},{"d":"2020-10-08","o":8.14,"h":8.21,"l":7.79,"c":8.09,"v":253300},{"d":"2020-10-09","o":8.23,"h":8.45,"l":8.07,"c":8.24,"v":127900},{"d":"2020-10-12","o":8.29,"h":8.43,"l":8.14,"c":8.29,"v":114000},{"d":"2020-10-13","o":8.14,"h":8.14,"l":7.88,"c":7.97,"v":709100},{"d":"2020-10-14","o":7.94,"h":8.12,"l":7.9,"c":7.91,"v":110800},{"d":"2020-10-15","o":8.07,"h":8.07,"l":7.6,"c":7.77,"v":123700},{"d":"2020-10-16","o":7.84,"h":7.88,"l":7.67,"c":7.74,"v":227900},{"d":"2020-10-19","o":7.77,"h":7.93,"l":7.49,"c":7.51,"v":163200},{"d":"2020-10-20","o":7.63,"h":7.74,"l":7.57,"c":7.63,"v":151600},{"d":"2020-10-21","o":7.63,"h":7.65,"l":7.41,"c":7.44,"v":119300},{"d":"2020-10-22","o":7.45,"h":7.62,"l":7.39,"c":7.52,"v":148100},{"d":"2020-10-23","o":7.59,"h":7.65,"l":7.4,"c":7.52,"v":213000},{"d":"2020-10-26","o":7.58,"h":7.63,"l":7.05,"c":7.14,"v":305600},{"d":"2020-10-27","o":7.1,"h":7.15,"l":6.95,"c":7,"v":191700},{"d":"2020-10-28","o":6.81,"h":7,"l":6.61,"c":6.62,"v":955700},{"d":"2020-10-29","o":6.68,"h":7.06,"l":6.56,"c":6.92,"v":263900},{"d":"2020-10-30","o":6.92,"h":7.15,"l":6.3,"c":6.4,"v":395500},{"d":"2020-11-02","o":6.51,"h":6.74,"l":6.32,"c":6.71,"v":363900},{"d":"2020-11-03","o":6.84,"h":7.12,"l":6.72,"c":6.97,"v":372800},{"d":"2020-11-04","o":6.87,"h":7.17,"l":6.54,"c":6.76,"v":278400},{"d":"2020-11-05","o":6.77,"h":6.9,"l":6.74,"c":6.81,"v":208200},{"d":"2020-11-06","o":6.84,"h":6.88,"l":6.74,"c":6.79,"v":239200},{"d":"2020-11-09","o":7.55,"h":8.92,"l":7.55,"c":8.5,"v":1247600},{"d":"2020-11-10","o":8.77,"h":9.21,"l":8.66,"c":8.85,"v":772700},{"d":"2020-11-11","o":8.93,"h":8.93,"l":8.28,"c":8.4,"v":652700},{"d":"2020-11-12","o":8.19,"h":8.19,"l":7.52,"c":7.64,"v":586500},{"d":"2020-11-13","o":7.76,"h":8.76,"l":7.75,"c":8.71,"v":291100},{"d":"2020-11-16","o":9.08,"h":9.47,"l":9.05,"c":9.26,"v":503000},{"d":"2020-11-17","o":9.01,"h":9.33,"l":8.55,"c":9.29,"v":376000},{"d":"2020-11-18","o":9.76,"h":10.12,"l":9.2,"c":9.29,"v":586600},{"d":"2020-11-19","o":9.2,"h":9.54,"l":8.99,"c":9.5,"v":352100},{"d":"2020-11-20","o":10.33,"h":11.45,"l":10.31,"c":11.28,"v":1326000},{"d":"2020-11-23","o":12.27,"h":13.15,"l":11.84,"c":12.82,"v":1083100},{"d":"2020-11-24","o":13.46,"h":13.6,"l":11.95,"c":12.64,"v":888900},{"d":"2020-11-25","o":12.38,"h":12.82,"l":11.95,"c":12.55,"v":378700},{"d":"2020-11-27","o":12.64,"h":12.73,"l":11.92,"c":12.3,"v":202200},{"d":"2020-11-30","o":12.2,"h":12.2,"l":11.25,"c":11.42,"v":1050300},{"d":"2020-12-01","o":12.4,"h":12.65,"l":11.98,"c":12.02,"v":379400},{"d":"2020-12-02","o":11.8,"h":12.59,"l":11.5,"c":12.5,"v":393900},{"d":"2020-12-03","o":12.86,"h":12.94,"l":12.31,"c":12.69,"v":430700},{"d":"2020-12-04","o":12.9,"h":13.18,"l":12.65,"c":13.15,"v":381300},{"d":"2020-12-07","o":13.12,"h":13.24,"l":12.36,"c":12.48,"v":456200},{"d":"2020-12-08","o":12.36,"h":12.73,"l":12.23,"c":12.62,"v":354700},{"d":"2020-12-09","o":12.83,"h":12.95,"l":11.78,"c":12.2,"v":354000},{"d":"2020-12-10","o":12.01,"h":12.34,"l":11.92,"c":12.12,"v":316100},{"d":"2020-12-11","o":12.03,"h":12.03,"l":11.48,"c":11.68,"v":270000},{"d":"2020-12-14","o":11.91,"h":12.22,"l":11.59,"c":11.64,"v":230000},{"d":"2020-12-15","o":11.79,"h":12.17,"l":11.57,"c":12.09,"v":236100},{"d":"2020-12-16","o":12.13,"h":12.34,"l":11.71,"c":11.95,"v":287500},{"d":"2020-12-17","o":11.93,"h":12.37,"l":11.8,"c":12.26,"v":260300},{"d":"2020-12-18","o":12.28,"h":12.59,"l":12.03,"c":12.4,"v":515900},{"d":"2020-12-21","o":11.85,"h":12.29,"l":11.79,"c":11.98,"v":437100},{"d":"2020-12-22","o":12.12,"h":12.17,"l":11.71,"c":11.95,"v":205600},{"d":"2020-12-23","o":12.13,"h":13.13,"l":12,"c":13.09,"v":379900},{"d":"2020-12-24","o":13.03,"h":13.5,"l":12.75,"c":13.08,"v":381400},{"d":"2020-12-28","o":13.25,"h":14.11,"l":13.21,"c":13.64,"v":353700},{"d":"2020-12-29","o":13.65,"h":13.65,"l":12.58,"c":12.75,"v":310800},{"d":"2020-12-30","o":12.82,"h":13.4,"l":12.82,"c":13.15,"v":191400},{"d":"2020-12-31","o":13.06,"h":13.32,"l":12.94,"c":13.23,"v":192200},{"d":"2021-01-04","o":13.34,"h":13.34,"l":12,"c":12.14,"v":263800},{"d":"2021-01-05","o":12.12,"h":12.7,"l":12.12,"c":12.47,"v":207100},{"d":"2021-01-06","o":12.77,"h":13.44,"l":12.58,"c":13.02,"v":460900},{"d":"2021-01-07","o":13.12,"h":13.2,"l":12.65,"c":12.71,"v":164700},{"d":"2021-01-08","o":12.92,"h":13.18,"l":12.45,"c":13.14,"v":321700},{"d":"2021-01-11","o":12.85,"h":13.38,"l":12.8,"c":12.91,"v":177700},{"d":"2021-01-12","o":12.97,"h":13.42,"l":12.97,"c":13.39,"v":176700},{"d":"2021-01-13","o":13.31,"h":14.09,"l":13.22,"c":14,"v":376300},{"d":"2021-01-14","o":14.25,"h":14.72,"l":14.09,"c":14.38,"v":412700},{"d":"2021-01-15","o":14.07,"h":14.18,"l":13.8,"c":14.14,"v":334200},{"d":"2021-01-19","o":14.42,"h":14.56,"l":14.24,"c":14.52,"v":241500},{"d":"2021-01-20","o":14.58,"h":14.64,"l":14.41,"c":14.5,"v":233800},{"d":"2021-01-21","o":14.55,"h":14.55,"l":14.07,"c":14.45,"v":384800},{"d":"2021-01-22","o":14.23,"h":14.8,"l":14.03,"c":14.67,"v":274200},{"d":"2021-01-25","o":14.64,"h":14.66,"l":13.89,"c":14.03,"v":932000},{"d":"2021-01-26","o":14.29,"h":14.61,"l":14.15,"c":14.39,"v":443800},{"d":"2021-01-27","o":14.01,"h":14.31,"l":13.46,"c":13.53,"v":359200},{"d":"2021-01-28","o":13.78,"h":13.96,"l":13.11,"c":13.35,"v":333600},{"d":"2021-01-29","o":13.42,"h":13.5,"l":12.41,"c":12.46,"v":285600},{"d":"2021-02-01","o":12.59,"h":12.8,"l":12.11,"c":12.29,"v":278300},{"d":"2021-02-02","o":12.58,"h":13.15,"l":12.31,"c":13.09,"v":206800},{"d":"2021-02-03","o":13.16,"h":13.65,"l":13.16,"c":13.61,"v":212000},{"d":"2021-02-04","o":13.76,"h":14.08,"l":13.64,"c":14.01,"v":183200},{"d":"2021-02-05","o":14.26,"h":14.31,"l":13.99,"c":14.08,"v":148700},{"d":"2021-02-08","o":14.29,"h":14.84,"l":14.14,"c":14.81,"v":386600},{"d":"2021-02-09","o":14.81,"h":15.29,"l":14.44,"c":15.17,"v":481300},{"d":"2021-02-10","o":15.4,"h":15.68,"l":15.2,"c":15.35,"v":243000},{"d":"2021-02-11","o":15.36,"h":15.83,"l":15.05,"c":15.56,"v":250900},{"d":"2021-02-12","o":15.55,"h":15.95,"l":15.29,"c":15.74,"v":244600},{"d":"2021-02-16","o":15.97,"h":16.25,"l":15.83,"c":16.14,"v":228400},{"d":"2021-02-17","o":16.44,"h":16.8,"l":15.67,"c":16.77,"v":223800},{"d":"2021-02-18","o":16.67,"h":16.9,"l":16.1,"c":16.25,"v":201900},{"d":"2021-02-19","o":16.47,"h":16.83,"l":16.33,"c":16.6,"v":153000},{"d":"2021-02-22","o":16.58,"h":17.77,"l":16.53,"c":17.52,"v":294900},{"d":"2021-02-23","o":16.88,"h":17,"l":14.87,"c":15.95,"v":627700},{"d":"2021-02-24","o":16.08,"h":17.65,"l":15.98,"c":17.57,"v":385500},{"d":"2021-02-25","o":17.69,"h":17.69,"l":16.05,"c":16.3,"v":392500},{"d":"2021-02-26","o":16.43,"h":16.61,"l":15.52,"c":15.8,"v":355400},{"d":"2021-03-01","o":16.44,"h":16.67,"l":16.1,"c":16.45,"v":227400},{"d":"2021-03-02","o":16.32,"h":16.74,"l":15.58,"c":15.58,"v":196700},{"d":"2021-03-03","o":15.72,"h":17.08,"l":15.69,"c":16.38,"v":344900},{"d":"2021-03-04","o":16.42,"h":17.16,"l":15.12,"c":15.78,"v":358000},{"d":"2021-03-05","o":16.1,"h":16.33,"l":14.79,"c":15.77,"v":281900},{"d":"2021-03-08","o":15.88,"h":16.32,"l":15.41,"c":15.79,"v":237700},{"d":"2021-03-09","o":15.67,"h":15.99,"l":15.38,"c":15.61,"v":216000},{"d":"2021-03-10","o":15.85,"h":17.05,"l":15.84,"c":16.52,"v":298200},{"d":"2021-03-11","o":16.7,"h":17.25,"l":16.4,"c":17.24,"v":181400},{"d":"2021-03-12","o":17.34,"h":18.58,"l":17.34,"c":18.41,"v":296600},{"d":"2021-03-15","o":18.68,"h":18.95,"l":17.61,"c":17.87,"v":438200},{"d":"2021-03-16","o":17.95,"h":17.95,"l":17.24,"c":17.77,"v":267700},{"d":"2021-03-17","o":17.73,"h":18.65,"l":17.58,"c":18.65,"v":205800},{"d":"2021-03-18","o":18.59,"h":19.58,"l":17.86,"c":19,"v":426500},{"d":"2021-03-19","o":19.16,"h":19.3,"l":18.11,"c":18.78,"v":485300},{"d":"2021-03-22","o":18.76,"h":18.83,"l":18.04,"c":18.42,"v":286400},{"d":"2021-03-23","o":18.18,"h":18.18,"l":16.81,"c":17.03,"v":316100},{"d":"2021-03-24","o":17.29,"h":18.02,"l":16.65,"c":16.66,"v":232000},{"d":"2021-03-25","o":16.34,"h":17.36,"l":15.97,"c":17.26,"v":232700},{"d":"2021-03-26","o":17.69,"h":17.94,"l":17,"c":17.33,"v":170400},{"d":"2021-03-29","o":17.17,"h":17.8,"l":17.08,"c":17.47,"v":194000},{"d":"2021-03-30","o":17.54,"h":18.27,"l":17.4,"c":17.97,"v":196000},{"d":"2021-03-31","o":18.1,"h":18.22,"l":17.81,"c":18.04,"v":325700},{"d":"2021-04-01","o":18.22,"h":18.49,"l":17.95,"c":18.24,"v":218900},{"d":"2021-04-05","o":18.43,"h":18.64,"l":18.2,"c":18.51,"v":123300},{"d":"2021-04-06","o":18.4,"h":18.78,"l":18.37,"c":18.43,"v":154400},{"d":"2021-04-07","o":18.41,"h":18.41,"l":18.09,"c":18.2,"v":144700},{"d":"2021-04-08","o":18.31,"h":18.4,"l":17.9,"c":18.39,"v":97200},{"d":"2021-04-09","o":18.49,"h":18.87,"l":18.03,"c":18.36,"v":132100},{"d":"2021-04-12","o":18.62,"h":18.62,"l":17.7,"c":18.29,"v":113800},{"d":"2021-04-13","o":18.03,"h":18.03,"l":17.44,"c":17.57,"v":159500},{"d":"2021-04-14","o":17.64,"h":18.07,"l":17.52,"c":17.59,"v":71800},{"d":"2021-04-15","o":17.84,"h":17.85,"l":16.94,"c":17.1,"v":182300},{"d":"2021-04-16","o":17.31,"h":17.41,"l":16.89,"c":17.36,"v":124100},{"d":"2021-04-19","o":17.27,"h":17.42,"l":16.97,"c":17.21,"v":199500},{"d":"2021-04-20","o":17.12,"h":17.4,"l":16.52,"c":16.63,"v":195000},{"d":"2021-04-21","o":16.44,"h":17.27,"l":16.17,"c":17.22,"v":155000},{"d":"2021-04-22","o":17.35,"h":17.45,"l":16.97,"c":16.98,"v":176700},{"d":"2021-04-23","o":17,"h":17.25,"l":16.51,"c":17.19,"v":77200},{"d":"2021-04-26","o":17.34,"h":17.65,"l":17.19,"c":17.23,"v":87100},{"d":"2021-04-27","o":17.22,"h":17.28,"l":17,"c":17.11,"v":86100},{"d":"2021-04-28","o":17.1,"h":17.23,"l":17.05,"c":17.15,"v":109500},{"d":"2021-04-29","o":17.26,"h":17.78,"l":17.02,"c":17.22,"v":70200},{"d":"2021-04-30","o":17,"h":17.47,"l":17,"c":17.41,"v":174400},{"d":"2021-05-03","o":17.57,"h":17.98,"l":17.39,"c":17.9,"v":138300},{"d":"2021-05-04","o":17.79,"h":17.95,"l":17.2,"c":17.69,"v":124900},{"d":"2021-05-05","o":17.91,"h":18.22,"l":17.46,"c":17.57,"v":166300},{"d":"2021-05-06","o":17.56,"h":17.56,"l":16.22,"c":17.11,"v":355200},{"d":"2021-05-07","o":16.76,"h":17.26,"l":15.51,"c":15.61,"v":361600},{"d":"2021-05-10","o":15.69,"h":15.86,"l":15.25,"c":15.68,"v":252200},{"d":"2021-05-11","o":15.37,"h":16.1,"l":15.12,"c":15.91,"v":164700},{"d":"2021-05-12","o":15.83,"h":15.97,"l":15.57,"c":15.61,"v":298600},{"d":"2021-05-13","o":15.7,"h":16.52,"l":15.7,"c":16.41,"v":208100},{"d":"2021-05-14","o":16.51,"h":16.62,"l":16.04,"c":16.09,"v":151000},{"d":"2021-05-17","o":15.97,"h":16.07,"l":15.51,"c":15.69,"v":128000},{"d":"2021-05-18","o":15.8,"h":16.14,"l":15.66,"c":16,"v":171400},{"d":"2021-05-19","o":15.71,"h":15.95,"l":15.33,"c":15.6,"v":121100},{"d":"2021-05-20","o":15.66,"h":15.66,"l":15.2,"c":15.5,"v":106500},{"d":"2021-05-21","o":15.7,"h":16.15,"l":15.63,"c":15.99,"v":113100},{"d":"2021-05-24","o":16.01,"h":16.35,"l":16,"c":16.31,"v":70200},{"d":"2021-05-25","o":16.49,"h":16.99,"l":16.04,"c":16.06,"v":145900},{"d":"2021-05-26","o":16.15,"h":16.46,"l":16.04,"c":16.41,"v":127000},{"d":"2021-05-27","o":16.66,"h":17.28,"l":16.66,"c":17.14,"v":162100},{"d":"2021-05-28","o":17.14,"h":17.26,"l":16.8,"c":16.96,"v":157400},{"d":"2021-06-01","o":17.18,"h":17.64,"l":16.99,"c":17.55,"v":176300},{"d":"2021-06-02","o":17.69,"h":17.96,"l":17.13,"c":17.61,"v":137300},{"d":"2021-06-03","o":17.55,"h":17.77,"l":17.34,"c":17.69,"v":90400},{"d":"2021-06-04","o":17.43,"h":18.27,"l":17.43,"c":18.24,"v":117500},{"d":"2021-06-07","o":18.33,"h":18.82,"l":18.2,"c":18.77,"v":110300},{"d":"2021-06-08","o":18.79,"h":19.42,"l":18.37,"c":18.62,"v":156600},{"d":"2021-06-09","o":18.72,"h":18.85,"l":18.07,"c":18.11,"v":104700},{"d":"2021-06-10","o":18.18,"h":18.42,"l":18.02,"c":18.03,"v":128900},{"d":"2021-06-11","o":18.19,"h":19.26,"l":18.19,"c":19.23,"v":190400},{"d":"2021-06-14","o":19.38,"h":20.61,"l":19.21,"c":20.51,"v":386900},{"d":"2021-06-15","o":20.53,"h":20.93,"l":19.34,"c":19.78,"v":246700},{"d":"2021-06-16","o":19.68,"h":19.99,"l":19.33,"c":19.45,"v":174900},{"d":"2021-06-17","o":19.31,"h":19.65,"l":18.4,"c":18.54,"v":188500},{"d":"2021-06-18","o":18.21,"h":18.44,"l":17.35,"c":17.39,"v":1480500},{"d":"2021-06-21","o":17.44,"h":18.24,"l":17.14,"c":18.16,"v":281600},{"d":"2021-06-22","o":18.17,"h":18.17,"l":17.21,"c":17.92,"v":221100},{"d":"2021-06-23","o":17.91,"h":18.26,"l":17.56,"c":17.97,"v":169700},{"d":"2021-06-24","o":17.99,"h":18.01,"l":17.56,"c":17.92,"v":175700},{"d":"2021-06-25","o":18,"h":18.02,"l":17.54,"c":17.55,"v":434000},{"d":"2021-06-28","o":17.42,"h":17.45,"l":16.68,"c":16.83,"v":149800},{"d":"2021-06-29","o":17,"h":17.02,"l":16.47,"c":16.5,"v":139600},{"d":"2021-06-30","o":16.47,"h":17.6,"l":16.37,"c":17.51,"v":187600},{"d":"2021-07-01","o":17.88,"h":17.99,"l":17.34,"c":17.94,"v":169800},{"d":"2021-07-02","o":17.93,"h":18.06,"l":17.52,"c":17.81,"v":107700},{"d":"2021-07-06","o":17.98,"h":17.98,"l":17.24,"c":17.43,"v":122500},{"d":"2021-07-07","o":17.26,"h":17.67,"l":16.79,"c":17.18,"v":158900},{"d":"2021-07-08","o":16.79,"h":17.85,"l":16.62,"c":17.68,"v":240900},{"d":"2021-07-09","o":17.99,"h":19,"l":17.92,"c":18.43,"v":170200},{"d":"2021-07-12","o":18.22,"h":19.28,"l":18.19,"c":19.25,"v":169700},{"d":"2021-07-13","o":19.09,"h":19.22,"l":18.61,"c":18.79,"v":207100},{"d":"2021-07-14","o":18.88,"h":19.16,"l":18.35,"c":18.56,"v":165500},{"d":"2021-07-15","o":18.35,"h":18.66,"l":18.22,"c":18.41,"v":185500},{"d":"2021-07-16","o":18.71,"h":19.07,"l":18.54,"c":18.93,"v":221000},{"d":"2021-07-19","o":17.94,"h":18.4,"l":16.97,"c":17.38,"v":470200},{"d":"2021-07-20","o":17.47,"h":18.9,"l":17.47,"c":18.68,"v":202400},{"d":"2021-07-21","o":18.68,"h":19.09,"l":18.15,"c":18.45,"v":181600},{"d":"2021-07-22","o":18.3,"h":18.42,"l":17.64,"c":17.85,"v":340900},{"d":"2021-07-23","o":18.01,"h":18.19,"l":17.36,"c":17.42,"v":146700},{"d":"2021-07-26","o":17.46,"h":17.84,"l":17.46,"c":17.7,"v":84800},{"d":"2021-07-27","o":17.5,"h":17.85,"l":17.26,"c":17.33,"v":113300},{"d":"2021-07-28","o":17.6,"h":17.9,"l":17.18,"c":17.5,"v":174700},{"d":"2021-07-29","o":17.75,"h":17.95,"l":17.53,"c":17.55,"v":52500},{"d":"2021-07-30","o":17.51,"h":17.65,"l":16.96,"c":17.08,"v":92500},{"d":"2021-08-02","o":17.16,"h":17.74,"l":17.01,"c":17.06,"v":121400},{"d":"2021-08-03","o":17.19,"h":17.19,"l":16.25,"c":16.53,"v":239000},{"d":"2021-08-04","o":16.17,"h":16.36,"l":15.72,"c":15.96,"v":148500},{"d":"2021-08-05","o":16.1,"h":17.11,"l":16.1,"c":16.59,"v":243200},{"d":"2021-08-06","o":15.61,"h":16.8,"l":15.1,"c":15.56,"v":266500},{"d":"2021-08-09","o":15.4,"h":15.44,"l":13.95,"c":14.13,"v":437400},{"d":"2021-08-10","o":14.16,"h":14.3,"l":13.62,"c":14.22,"v":388700},{"d":"2021-08-11","o":14.48,"h":14.87,"l":14,"c":14.57,"v":376900},{"d":"2021-08-12","o":14.66,"h":14.67,"l":14.03,"c":14.12,"v":171100},{"d":"2021-08-13","o":14.2,"h":14.2,"l":13.55,"c":13.59,"v":168300},{"d":"2021-08-16","o":13.57,"h":14.28,"l":13.26,"c":13.98,"v":196100},{"d":"2021-08-17","o":13.78,"h":13.85,"l":13.34,"c":13.43,"v":122300},{"d":"2021-08-18","o":13.36,"h":13.68,"l":13.03,"c":13.22,"v":85900},{"d":"2021-08-19","o":13.15,"h":13.39,"l":12.56,"c":12.77,"v":264800},{"d":"2021-08-20","o":12.74,"h":13.26,"l":12.54,"c":13.14,"v":159800},{"d":"2021-08-23","o":13.3,"h":13.45,"l":12.93,"c":13.2,"v":109100},{"d":"2021-08-24","o":13.25,"h":13.75,"l":13.24,"c":13.41,"v":91600},{"d":"2021-08-25","o":13.32,"h":13.46,"l":13.12,"c":13.37,"v":142700},{"d":"2021-08-26","o":13.38,"h":13.51,"l":13.16,"c":13.32,"v":107000},{"d":"2021-08-27","o":13.57,"h":14.03,"l":13.35,"c":13.9,"v":81300},{"d":"2021-08-30","o":14.06,"h":14.06,"l":13.43,"c":13.5,"v":103100},{"d":"2021-08-31","o":13.52,"h":13.64,"l":13.26,"c":13.36,"v":81000},{"d":"2021-09-01","o":13.48,"h":13.54,"l":13.32,"c":13.41,"v":76000},{"d":"2021-09-02","o":13.44,"h":13.76,"l":13.44,"c":13.63,"v":57800},{"d":"2021-09-03","o":13.97,"h":13.97,"l":13.42,"c":13.69,"v":88800},{"d":"2021-09-07","o":13.58,"h":13.88,"l":13.39,"c":13.62,"v":78900},{"d":"2021-09-08","o":13.65,"h":13.74,"l":13.28,"c":13.29,"v":62000},{"d":"2021-09-09","o":13.23,"h":13.48,"l":13.08,"c":13.08,"v":93700},{"d":"2021-09-10","o":13.27,"h":13.46,"l":13.02,"c":13.19,"v":135100},{"d":"2021-09-13","o":13.36,"h":13.78,"l":13.24,"c":13.52,"v":92900},{"d":"2021-09-14","o":13.63,"h":13.65,"l":12.93,"c":12.99,"v":129400},{"d":"2021-09-15","o":13,"h":13.16,"l":12.77,"c":13.12,"v":83200},{"d":"2021-09-16","o":13.11,"h":13.11,"l":12.82,"c":12.96,"v":65000},{"d":"2021-09-17","o":13,"h":13.2,"l":12.59,"c":12.61,"v":661400},{"d":"2021-09-20","o":12.82,"h":14.26,"l":12.55,"c":13.66,"v":387200},{"d":"2021-09-21","o":13.61,"h":13.65,"l":12.89,"c":13.03,"v":165000},{"d":"2021-09-22","o":13.08,"h":13.64,"l":13.08,"c":13.54,"v":93200},{"d":"2021-09-23","o":13.59,"h":14.16,"l":13.59,"c":14.08,"v":100500},{"d":"2021-09-24","o":14.03,"h":14.25,"l":14.01,"c":14.11,"v":59700},{"d":"2021-09-27","o":14.24,"h":14.67,"l":14.24,"c":14.42,"v":131600},{"d":"2021-09-28","o":14.54,"h":14.65,"l":14.03,"c":14.24,"v":195600},{"d":"2021-09-29","o":14.29,"h":14.42,"l":13.93,"c":14.23,"v":95300},{"d":"2021-09-30","o":14.2,"h":14.38,"l":14.05,"c":14.06,"v":84600},{"d":"2021-10-01","o":14.17,"h":14.87,"l":14.12,"c":14.84,"v":162500},{"d":"2021-10-04","o":14.78,"h":14.96,"l":14.27,"c":14.38,"v":104000},{"d":"2021-10-05","o":14.47,"h":14.47,"l":14,"c":14.24,"v":53500},{"d":"2021-10-06","o":14.01,"h":14.13,"l":13.74,"c":14,"v":85700},{"d":"2021-10-07","o":14.04,"h":14.34,"l":14.04,"c":14.17,"v":90000},{"d":"2021-10-08","o":14.13,"h":14.15,"l":13.9,"c":13.9,"v":55100},{"d":"2021-10-11","o":14.08,"h":14.24,"l":13.75,"c":13.77,"v":71800},{"d":"2021-10-12","o":13.72,"h":13.95,"l":13.61,"c":13.69,"v":64700},{"d":"2021-10-13","o":13.67,"h":13.8,"l":13.27,"c":13.65,"v":55000},{"d":"2021-10-14","o":13.78,"h":13.86,"l":13.42,"c":13.68,"v":100000},{"d":"2021-10-15","o":13.96,"h":14.36,"l":13.37,"c":14.13,"v":150500},{"d":"2021-10-18","o":13.94,"h":13.94,"l":13.47,"c":13.71,"v":81200},{"d":"2021-10-19","o":13.81,"h":13.87,"l":13.52,"c":13.8,"v":86100},{"d":"2021-10-20","o":13.72,"h":13.9,"l":13.24,"c":13.56,"v":91200},{"d":"2021-10-21","o":13.55,"h":13.85,"l":13.37,"c":13.53,"v":86000},{"d":"2021-10-22","o":13.45,"h":13.6,"l":13.14,"c":13.27,"v":70300},{"d":"2021-10-25","o":13.24,"h":13.96,"l":13.13,"c":13.18,"v":65800},{"d":"2021-10-26","o":13.25,"h":13.42,"l":12.96,"c":13.19,"v":77600},{"d":"2021-10-27","o":13.15,"h":13.34,"l":12.85,"c":12.87,"v":62600},{"d":"2021-10-28","o":12.87,"h":13.24,"l":12.64,"c":12.76,"v":124100},{"d":"2021-10-29","o":13.26,"h":13.26,"l":12.57,"c":12.9,"v":185500},{"d":"2021-11-01","o":12.9,"h":13.59,"l":12.9,"c":13.52,"v":106200},{"d":"2021-11-02","o":13.58,"h":13.58,"l":13.06,"c":13.27,"v":59900},{"d":"2021-11-03","o":13,"h":13.67,"l":13,"c":13.51,"v":82600},{"d":"2021-11-04","o":13.54,"h":13.64,"l":13.21,"c":13.48,"v":75600},{"d":"2021-11-05","o":13.87,"h":14.58,"l":13.87,"c":14.55,"v":119500},{"d":"2021-11-08","o":14,"h":14.45,"l":13.26,"c":14.31,"v":231000},{"d":"2021-11-09","o":14.31,"h":14.39,"l":13.91,"c":14.24,"v":98200},{"d":"2021-11-10","o":14.13,"h":14.55,"l":13.74,"c":14.38,"v":85400},{"d":"2021-11-11","o":14.4,"h":14.78,"l":14.16,"c":14.44,"v":162500},{"d":"2021-11-12","o":14.43,"h":14.7,"l":14.01,"c":14.14,"v":143600},{"d":"2021-11-15","o":14.32,"h":14.47,"l":13.83,"c":14,"v":140200},{"d":"2021-11-16","o":13.96,"h":13.96,"l":13.45,"c":13.72,"v":97600},{"d":"2021-11-17","o":13.62,"h":13.77,"l":13.44,"c":13.52,"v":84200},{"d":"2021-11-18","o":13.51,"h":13.54,"l":13.01,"c":13.06,"v":119700},{"d":"2021-11-19","o":12.89,"h":13.07,"l":12.65,"c":12.7,"v":190700},{"d":"2021-11-22","o":13.05,"h":13.07,"l":12.5,"c":12.61,"v":125900},{"d":"2021-11-23","o":12.62,"h":12.91,"l":12.36,"c":12.42,"v":123100},{"d":"2021-11-24","o":12.6,"h":12.6,"l":12.26,"c":12.3,"v":87300},{"d":"2021-11-26","o":11.61,"h":11.67,"l":10.81,"c":11.42,"v":182300},{"d":"2021-11-29","o":11.48,"h":11.52,"l":10.62,"c":10.64,"v":281500},{"d":"2021-11-30","o":10.75,"h":10.75,"l":10.23,"c":10.46,"v":362400},{"d":"2021-12-01","o":11,"h":11.08,"l":10.07,"c":10.17,"v":260200},{"d":"2021-12-02","o":10.36,"h":10.5,"l":10,"c":10.3,"v":232500},{"d":"2021-12-03","o":10.3,"h":10.43,"l":9.94,"c":10.04,"v":263600},{"d":"2021-12-06","o":10.22,"h":11,"l":10.08,"c":10.8,"v":175300},{"d":"2021-12-07","o":10.93,"h":11.2,"l":10.75,"c":10.8,"v":128000},{"d":"2021-12-08","o":10.73,"h":11.32,"l":10.73,"c":11.13,"v":226500},{"d":"2021-12-09","o":10.96,"h":11.29,"l":10.7,"c":10.74,"v":131300},{"d":"2021-12-10","o":11.04,"h":11.04,"l":10.51,"c":10.7,"v":86600},{"d":"2021-12-13","o":10.59,"h":10.59,"l":10.1,"c":10.33,"v":181800},{"d":"2021-12-14","o":10.37,"h":10.49,"l":10.16,"c":10.26,"v":130600},{"d":"2021-12-15","o":10.23,"h":10.5,"l":10,"c":10.5,"v":168100},{"d":"2021-12-16","o":10.56,"h":10.85,"l":10.22,"c":10.31,"v":190600},{"d":"2021-12-17","o":10.31,"h":12.22,"l":10.1,"c":11.22,"v":1082000},{"d":"2021-12-20","o":10.81,"h":10.92,"l":10.35,"c":10.54,"v":149300},{"d":"2021-12-21","o":10.67,"h":11.32,"l":10.67,"c":11.25,"v":124200},{"d":"2021-12-22","o":11.3,"h":11.56,"l":11.22,"c":11.56,"v":152200},{"d":"2021-12-23","o":11.61,"h":11.87,"l":11.55,"c":11.7,"v":162000},{"d":"2021-12-27","o":11.73,"h":11.94,"l":11.58,"c":11.91,"v":115900},{"d":"2021-12-28","o":11.92,"h":12.28,"l":11.53,"c":11.98,"v":137000},{"d":"2021-12-29","o":11.95,"h":12.13,"l":11.66,"c":12.07,"v":224600},{"d":"2021-12-30","o":12.07,"h":12.32,"l":11.87,"c":11.97,"v":117000},{"d":"2021-12-31","o":12,"h":12.16,"l":11.87,"c":12,"v":102800},{"d":"2022-01-03","o":12.05,"h":12.31,"l":11.92,"c":12.02,"v":232200},{"d":"2022-01-04","o":12.13,"h":12.89,"l":12.13,"c":12.87,"v":127900},{"d":"2022-01-05","o":12.94,"h":13.37,"l":12.92,"c":13.24,"v":143300},{"d":"2022-01-06","o":13.27,"h":13.48,"l":12.98,"c":13.33,"v":114500},{"d":"2022-01-07","o":13.24,"h":13.76,"l":13.2,"c":13.63,"v":143900},{"d":"2022-01-10","o":13.57,"h":13.75,"l":12.93,"c":13.26,"v":169300},{"d":"2022-01-11","o":13.26,"h":13.56,"l":12.88,"c":13.17,"v":199700},{"d":"2022-01-12","o":13.32,"h":13.46,"l":13.02,"c":13.03,"v":93000},{"d":"2022-01-13","o":13.08,"h":13.26,"l":12.72,"c":12.75,"v":118900},{"d":"2022-01-14","o":12.68,"h":13.17,"l":12.48,"c":13.11,"v":153600},{"d":"2022-01-18","o":13.21,"h":13.21,"l":12.79,"c":13,"v":186800},{"d":"2022-01-19","o":12.86,"h":13.24,"l":12.72,"c":12.99,"v":158300},{"d":"2022-01-20","o":12.99,"h":13.2,"l":12.35,"c":12.37,"v":156200},{"d":"2022-01-21","o":12.18,"h":12.49,"l":12.08,"c":12.36,"v":198200},{"d":"2022-01-24","o":12.14,"h":12.5,"l":11.76,"c":12.41,"v":194800},{"d":"2022-01-25","o":12.22,"h":13.07,"l":12.02,"c":13,"v":140100},{"d":"2022-01-26","o":13.08,"h":13.27,"l":12.27,"c":12.38,"v":110700},{"d":"2022-01-27","o":12.4,"h":12.4,"l":11.5,"c":11.61,"v":188900},{"d":"2022-01-28","o":11.56,"h":12.25,"l":11.24,"c":11.94,"v":240000},{"d":"2022-01-31","o":11.79,"h":12.18,"l":11.7,"c":12.03,"v":183300},{"d":"2022-02-01","o":12.12,"h":12.55,"l":11.89,"c":12.03,"v":124100},{"d":"2022-02-02","o":11.97,"h":12.19,"l":11.47,"c":12.03,"v":160300},{"d":"2022-02-03","o":11.87,"h":12.13,"l":11.47,"c":11.49,"v":89700},{"d":"2022-02-04","o":11.45,"h":11.48,"l":11.11,"c":11.38,"v":137400},{"d":"2022-02-07","o":11.44,"h":11.76,"l":11.38,"c":11.6,"v":114400},{"d":"2022-02-08","o":12.16,"h":12.84,"l":12.16,"c":12.49,"v":241700},{"d":"2022-02-09","o":12.52,"h":12.89,"l":12.48,"c":12.87,"v":308600},{"d":"2022-02-10","o":12.67,"h":13.29,"l":12.67,"c":13.1,"v":123400},{"d":"2022-02-11","o":13.03,"h":13.55,"l":13.03,"c":13.5,"v":188900},{"d":"2022-02-14","o":13.55,"h":13.77,"l":13.29,"c":13.43,"v":189500},{"d":"2022-02-15","o":13.03,"h":13.97,"l":13.03,"c":13.83,"v":113400},{"d":"2022-02-16","o":13.84,"h":14.1,"l":13.77,"c":14.08,"v":138100},{"d":"2022-02-17","o":14.01,"h":14.22,"l":13.71,"c":14.15,"v":89900},{"d":"2022-02-18","o":14.13,"h":14.57,"l":13.88,"c":13.93,"v":142000},{"d":"2022-02-22","o":13.76,"h":14.02,"l":13.42,"c":13.6,"v":127900},{"d":"2022-02-23","o":13.71,"h":13.75,"l":13.48,"c":13.56,"v":146600},{"d":"2022-02-24","o":13.06,"h":14.04,"l":13.06,"c":14.02,"v":114400},{"d":"2022-02-25","o":14.06,"h":14.29,"l":13.97,"c":14.23,"v":60900},{"d":"2022-02-28","o":14.25,"h":14.87,"l":14.24,"c":14.71,"v":132300},{"d":"2022-03-01","o":14.7,"h":14.7,"l":14.05,"c":14.17,"v":106300},{"d":"2022-03-02","o":13.5,"h":14.37,"l":12.33,"c":14.21,"v":197800},{"d":"2022-03-03","o":14.16,"h":14.16,"l":13.01,"c":13.18,"v":127200},{"d":"2022-03-04","o":13.02,"h":13.02,"l":12.45,"c":12.9,"v":127900},{"d":"2022-03-07","o":13,"h":13.52,"l":12.88,"c":12.88,"v":236600},{"d":"2022-03-08","o":13.02,"h":13.86,"l":12.89,"c":13.18,"v":153600},{"d":"2022-03-09","o":13.34,"h":13.99,"l":13.28,"c":13.68,"v":161200},{"d":"2022-03-10","o":13.49,"h":13.68,"l":13.2,"c":13.28,"v":144400},{"d":"2022-03-11","o":13.38,"h":13.45,"l":12.78,"c":12.78,"v":142500},{"d":"2022-03-14","o":12.89,"h":12.97,"l":12.64,"c":12.95,"v":125400},{"d":"2022-03-15","o":12.99,"h":13.11,"l":12.71,"c":12.99,"v":428200},{"d":"2022-03-16","o":13,"h":13.37,"l":12.85,"c":13,"v":286200},{"d":"2022-03-17","o":13,"h":13,"l":12.73,"c":12.9,"v":125400},{"d":"2022-03-18","o":12.92,"h":13.37,"l":12.83,"c":13.14,"v":357000},{"d":"2022-03-21","o":13.12,"h":13.2,"l":12.86,"c":13,"v":138900},{"d":"2022-03-22","o":13.09,"h":13.52,"l":13,"c":13.24,"v":250400},{"d":"2022-03-23","o":13.24,"h":13.26,"l":12.94,"c":13,"v":192700},{"d":"2022-03-24","o":13.12,"h":13.89,"l":12.97,"c":13.77,"v":454800},{"d":"2022-03-25","o":13.74,"h":14.38,"l":13.64,"c":13.74,"v":243500},{"d":"2022-03-28","o":13.7,"h":13.8,"l":13.12,"c":13.38,"v":159600},{"d":"2022-03-29","o":13.52,"h":13.76,"l":13.32,"c":13.4,"v":100000},{"d":"2022-03-30","o":13.32,"h":13.48,"l":13.02,"c":13.07,"v":83900},{"d":"2022-03-31","o":13.11,"h":13.31,"l":12.78,"c":12.93,"v":144500},{"d":"2022-04-01","o":13,"h":13.19,"l":12.68,"c":13.02,"v":147100},{"d":"2022-04-04","o":13,"h":13.11,"l":12.44,"c":12.51,"v":106600},{"d":"2022-04-05","o":12.52,"h":12.7,"l":11.6,"c":11.63,"v":165300},{"d":"2022-04-06","o":11.43,"h":11.6,"l":11,"c":11.43,"v":144300},{"d":"2022-04-07","o":11.4,"h":11.75,"l":11.23,"c":11.7,"v":132300},{"d":"2022-04-08","o":11.83,"h":11.87,"l":11.31,"c":11.37,"v":112300},{"d":"2022-04-11","o":11.28,"h":11.68,"l":11.2,"c":11.29,"v":62800},{"d":"2022-04-12","o":11.39,"h":11.82,"l":11.29,"c":11.58,"v":63800},{"d":"2022-04-13","o":11.57,"h":11.98,"l":11.57,"c":11.92,"v":54900},{"d":"2022-04-14","o":12.09,"h":12.26,"l":11.92,"c":11.97,"v":75500},{"d":"2022-04-18","o":11.94,"h":11.94,"l":11.48,"c":11.7,"v":78100},{"d":"2022-04-19","o":11.69,"h":12.01,"l":11.61,"c":11.63,"v":63800},{"d":"2022-04-20","o":11.75,"h":11.76,"l":11.52,"c":11.59,"v":79200},{"d":"2022-04-21","o":11.65,"h":11.75,"l":11.01,"c":11.13,"v":85900},{"d":"2022-04-22","o":11.06,"h":11.4,"l":10.92,"c":10.98,"v":94300},{"d":"2022-04-25","o":10.83,"h":11.17,"l":10.45,"c":10.73,"v":135300},{"d":"2022-04-26","o":10.59,"h":11.03,"l":10.2,"c":10.32,"v":105500},{"d":"2022-04-27","o":10.29,"h":10.5,"l":9.98,"c":10,"v":160900},{"d":"2022-04-28","o":10.08,"h":10.27,"l":9.24,"c":10.08,"v":263300},{"d":"2022-04-29","o":9.99,"h":10.44,"l":9.66,"c":9.69,"v":126200},{"d":"2022-05-02","o":9.62,"h":9.8,"l":9.38,"c":9.62,"v":83300},{"d":"2022-05-03","o":9.55,"h":9.76,"l":9.34,"c":9.5,"v":205400},{"d":"2022-05-04","o":9.59,"h":9.93,"l":9.39,"c":9.9,"v":125700},{"d":"2022-05-05","o":9.76,"h":9.92,"l":9.7,"c":9.8,"v":289800},{"d":"2022-05-06","o":10.05,"h":11.38,"l":9.69,"c":10.73,"v":252600},{"d":"2022-05-09","o":10.45,"h":10.45,"l":9.67,"c":10.12,"v":258900},{"d":"2022-05-10","o":10.26,"h":10.64,"l":10.1,"c":10.59,"v":153700},{"d":"2022-05-11","o":10.68,"h":11.12,"l":10.3,"c":10.36,"v":152900},{"d":"2022-05-12","o":10.25,"h":10.56,"l":10.15,"c":10.54,"v":103700},{"d":"2022-05-13","o":10.57,"h":10.86,"l":10.47,"c":10.71,"v":90900},{"d":"2022-05-16","o":10.7,"h":11.1,"l":10.58,"c":10.64,"v":82200},{"d":"2022-05-17","o":10.84,"h":11.4,"l":10.72,"c":11.2,"v":96400},{"d":"2022-05-18","o":11.02,"h":11.35,"l":10.65,"c":10.76,"v":88300},{"d":"2022-05-19","o":10.75,"h":11.14,"l":10.45,"c":10.51,"v":109800},{"d":"2022-05-20","o":10.59,"h":10.88,"l":9.9,"c":10.15,"v":96100},{"d":"2022-05-23","o":10.15,"h":10.2,"l":9.82,"c":10.03,"v":96000},{"d":"2022-05-24","o":9.97,"h":10.12,"l":9.53,"c":9.9,"v":88500},{"d":"2022-05-25","o":9.83,"h":10.12,"l":9.83,"c":10.06,"v":71300},{"d":"2022-05-26","o":10.16,"h":10.42,"l":10.11,"c":10.22,"v":59300},{"d":"2022-05-27","o":10.31,"h":10.6,"l":10.08,"c":10.55,"v":141800},{"d":"2022-05-31","o":10.53,"h":10.63,"l":10.37,"c":10.5,"v":63900},{"d":"2022-06-01","o":10.59,"h":10.75,"l":10.45,"c":10.52,"v":89100},{"d":"2022-06-02","o":10.47,"h":10.93,"l":10.39,"c":10.8,"v":63700},{"d":"2022-06-03","o":10.77,"h":10.89,"l":10.4,"c":10.74,"v":89700},{"d":"2022-06-06","o":10.87,"h":11.5,"l":10.71,"c":10.83,"v":71000},{"d":"2022-06-07","o":10.72,"h":10.93,"l":10.64,"c":10.89,"v":58600},{"d":"2022-06-08","o":10.9,"h":11.71,"l":10.85,"c":11.68,"v":129100},{"d":"2022-06-09","o":11.57,"h":11.64,"l":11.26,"c":11.28,"v":85800},{"d":"2022-06-10","o":11.05,"h":11.6,"l":10.87,"c":11.51,"v":169000},{"d":"2022-06-13","o":11.16,"h":11.65,"l":10.8,"c":11.55,"v":581500},{"d":"2022-06-14","o":11.55,"h":11.55,"l":10.56,"c":10.84,"v":199800},{"d":"2022-06-15","o":10.91,"h":11.5,"l":10.89,"c":11.34,"v":191700},{"d":"2022-06-16","o":11.07,"h":11.1,"l":10.15,"c":10.83,"v":132200},{"d":"2022-06-17","o":10.94,"h":11.15,"l":10.69,"c":11.08,"v":249000},{"d":"2022-06-21","o":11.22,"h":11.45,"l":10.9,"c":10.97,"v":128700},{"d":"2022-06-22","o":10.8,"h":10.95,"l":10.61,"c":10.76,"v":117500},{"d":"2022-06-23","o":10.75,"h":10.82,"l":10.39,"c":10.76,"v":63800},{"d":"2022-06-24","o":10.79,"h":11.05,"l":10.72,"c":10.76,"v":159400},{"d":"2022-06-27","o":10.87,"h":10.93,"l":10.43,"c":10.85,"v":99000},{"d":"2022-06-28","o":10.86,"h":11.12,"l":10.54,"c":10.54,"v":71800},{"d":"2022-06-29","o":10.71,"h":10.99,"l":9.68,"c":9.83,"v":97900},{"d":"2022-06-30","o":9.67,"h":10.19,"l":9.56,"c":10.17,"v":127600},{"d":"2022-07-01","o":10,"h":10.49,"l":10,"c":10.4,"v":56000},{"d":"2022-07-05","o":10.18,"h":10.18,"l":9.84,"c":10.06,"v":73300},{"d":"2022-07-06","o":10.07,"h":10.17,"l":9.62,"c":9.93,"v":60000},{"d":"2022-07-07","o":9.88,"h":10.47,"l":9.88,"c":10.19,"v":78000},{"d":"2022-07-08","o":10.25,"h":10.39,"l":9.99,"c":10.11,"v":92100},{"d":"2022-07-11","o":10.55,"h":10.55,"l":9.79,"c":9.84,"v":39100},{"d":"2022-07-12","o":9.77,"h":10.17,"l":9.77,"c":10.02,"v":27100},{"d":"2022-07-13","o":9.76,"h":10,"l":9.73,"c":9.88,"v":31400},{"d":"2022-07-14","o":9.71,"h":9.82,"l":9.53,"c":9.75,"v":48700},{"d":"2022-07-15","o":9.96,"h":10.69,"l":9.65,"c":10.08,"v":58500},{"d":"2022-07-18","o":10.17,"h":10.86,"l":10.17,"c":10.49,"v":86200},{"d":"2022-07-19","o":10.53,"h":10.7,"l":10.41,"c":10.49,"v":47300},{"d":"2022-07-20","o":10.42,"h":10.71,"l":10.2,"c":10.49,"v":55700},{"d":"2022-07-21","o":10.52,"h":10.52,"l":10.14,"c":10.41,"v":60900},{"d":"2022-07-22","o":10.35,"h":10.46,"l":10.14,"c":10.24,"v":58400},{"d":"2022-07-25","o":10.29,"h":10.49,"l":10.15,"c":10.47,"v":44500},{"d":"2022-07-26","o":10.51,"h":10.54,"l":10.24,"c":10.32,"v":31900},{"d":"2022-07-27","o":10.34,"h":10.7,"l":10.34,"c":10.66,"v":78400},{"d":"2022-07-28","o":10.78,"h":10.88,"l":10.55,"c":10.77,"v":54700},{"d":"2022-07-29","o":10.7,"h":11.27,"l":10.7,"c":11.22,"v":66900},{"d":"2022-08-01","o":11.1,"h":11.33,"l":10.73,"c":11.11,"v":74300},{"d":"2022-08-02","o":11,"h":11.21,"l":10.78,"c":10.95,"v":60200},{"d":"2022-08-03","o":11.06,"h":11.3,"l":10.72,"c":11.16,"v":49300},{"d":"2022-08-04","o":11.08,"h":11.5,"l":10.94,"c":11.34,"v":57600},{"d":"2022-08-05","o":11.16,"h":11.27,"l":10.92,"c":11.02,"v":53300},{"d":"2022-08-08","o":11,"h":11.22,"l":10.66,"c":11.17,"v":73200},{"d":"2022-08-09","o":11.23,"h":11.71,"l":11.01,"c":11.52,"v":74500},{"d":"2022-08-10","o":11.55,"h":11.74,"l":11.34,"c":11.5,"v":137000},{"d":"2022-08-11","o":11.5,"h":11.66,"l":11.46,"c":11.5,"v":93400},{"d":"2022-08-12","o":11.5,"h":11.88,"l":11.12,"c":11.67,"v":77900},{"d":"2022-08-15","o":11.54,"h":11.95,"l":10.7,"c":11.93,"v":67600},{"d":"2022-08-16","o":11.85,"h":12.31,"l":11.66,"c":12.23,"v":98400},{"d":"2022-08-17","o":12.05,"h":12.18,"l":11.82,"c":11.86,"v":66500},{"d":"2022-08-18","o":11.78,"h":12.03,"l":11.74,"c":11.9,"v":35700},{"d":"2022-08-19","o":11.72,"h":11.72,"l":11.47,"c":11.52,"v":58400},{"d":"2022-08-22","o":11.32,"h":11.38,"l":11.02,"c":11.25,"v":94700},{"d":"2022-08-23","o":11.2,"h":11.5,"l":11.06,"c":11.07,"v":70400},{"d":"2022-08-24","o":11.06,"h":11.22,"l":10.67,"c":10.73,"v":76000},{"d":"2022-08-25","o":10.69,"h":10.9,"l":10.55,"c":10.64,"v":63700},{"d":"2022-08-26","o":10.94,"h":10.94,"l":10,"c":10.07,"v":69100},{"d":"2022-08-29","o":10.09,"h":10.24,"l":9.81,"c":9.85,"v":74000},{"d":"2022-08-30","o":9.79,"h":9.83,"l":9.42,"c":9.47,"v":92700},{"d":"2022-08-31","o":9.44,"h":9.47,"l":9.19,"c":9.21,"v":149400},{"d":"2022-09-01","o":9.3,"h":9.3,"l":8.72,"c":8.76,"v":188800},{"d":"2022-09-02","o":8.9,"h":9.1,"l":8.63,"c":8.76,"v":219700},{"d":"2022-09-06","o":8.76,"h":8.77,"l":8.5,"c":8.6,"v":153700},{"d":"2022-09-07","o":8.55,"h":8.69,"l":8.45,"c":8.6,"v":124300},{"d":"2022-09-08","o":8.5,"h":8.9,"l":8.46,"c":8.83,"v":88200},{"d":"2022-09-09","o":9.02,"h":9.07,"l":8.81,"c":8.84,"v":141000},{"d":"2022-09-12","o":8.87,"h":9.45,"l":8.8,"c":9.41,"v":98600},{"d":"2022-09-13","o":9.28,"h":9.42,"l":8.65,"c":8.78,"v":103300},{"d":"2022-09-14","o":8.86,"h":8.94,"l":8.64,"c":8.86,"v":143300},{"d":"2022-09-15","o":8.85,"h":8.87,"l":8.55,"c":8.7,"v":233900},{"d":"2022-09-16","o":8.54,"h":8.54,"l":8.19,"c":8.38,"v":229100},{"d":"2022-09-19","o":8.31,"h":8.51,"l":8.12,"c":8.32,"v":178500},{"d":"2022-09-20","o":8.31,"h":8.76,"l":8.23,"c":8.75,"v":259300},{"d":"2022-09-21","o":8.81,"h":9.07,"l":8.62,"c":8.85,"v":153900},{"d":"2022-09-22","o":8.75,"h":8.83,"l":8.27,"c":8.62,"v":197200},{"d":"2022-09-23","o":8.62,"h":8.62,"l":8.25,"c":8.33,"v":131300},{"d":"2022-09-26","o":8.28,"h":8.59,"l":8.25,"c":8.34,"v":110100},{"d":"2022-09-27","o":8.39,"h":8.57,"l":8.3,"c":8.35,"v":116900},{"d":"2022-09-28","o":8.44,"h":8.46,"l":8.24,"c":8.36,"v":95100},{"d":"2022-09-29","o":8.23,"h":8.23,"l":7.89,"c":8.07,"v":100500},{"d":"2022-09-30","o":8.03,"h":8.23,"l":7.84,"c":7.86,"v":91200},{"d":"2022-10-03","o":7.91,"h":8.41,"l":7.83,"c":8.35,"v":107200},{"d":"2022-10-04","o":8.42,"h":8.72,"l":8.29,"c":8.37,"v":117800},{"d":"2022-10-05","o":8.2,"h":8.35,"l":8,"c":8.02,"v":98600},{"d":"2022-10-06","o":7.95,"h":8.13,"l":7.86,"c":7.93,"v":98600},{"d":"2022-10-07","o":7.91,"h":7.91,"l":7.61,"c":7.61,"v":111600},{"d":"2022-10-10","o":7.75,"h":8.05,"l":7.6,"c":7.96,"v":145700},{"d":"2022-10-11","o":7.87,"h":8.3,"l":7.86,"c":8.15,"v":162600},{"d":"2022-10-12","o":8.07,"h":8.07,"l":7.56,"c":7.72,"v":212300},{"d":"2022-10-13","o":7.56,"h":8.2,"l":7.53,"c":8.04,"v":100400},{"d":"2022-10-14","o":8.03,"h":8.23,"l":7.99,"c":8.02,"v":79500},{"d":"2022-10-17","o":8.14,"h":8.31,"l":8.02,"c":8.15,"v":101400},{"d":"2022-10-18","o":8.27,"h":8.46,"l":8.25,"c":8.3,"v":242100},{"d":"2022-10-19","o":8.33,"h":8.39,"l":8.13,"c":8.37,"v":81700},{"d":"2022-10-20","o":8.32,"h":8.49,"l":8.07,"c":8.14,"v":72400},{"d":"2022-10-21","o":8.22,"h":8.36,"l":8.05,"c":8.26,"v":68000},{"d":"2022-10-24","o":8.27,"h":8.44,"l":8.1,"c":8.42,"v":89500},{"d":"2022-10-25","o":8.37,"h":8.67,"l":8.37,"c":8.54,"v":113500},{"d":"2022-10-26","o":8.58,"h":8.85,"l":8.4,"c":8.67,"v":71100},{"d":"2022-10-27","o":8.75,"h":9.12,"l":8.75,"c":8.9,"v":54800},{"d":"2022-10-28","o":8.91,"h":9.3,"l":8.81,"c":9.14,"v":66800},{"d":"2022-10-31","o":9.08,"h":9.33,"l":8.8,"c":9.26,"v":85600},{"d":"2022-11-01","o":9.41,"h":9.6,"l":9.31,"c":9.56,"v":118900},{"d":"2022-11-02","o":9.5,"h":9.64,"l":9.01,"c":9.02,"v":110200},{"d":"2022-11-03","o":8.86,"h":9.32,"l":8.78,"c":9.17,"v":79400},{"d":"2022-11-04","o":9.32,"h":9.44,"l":9.05,"c":9.44,"v":66600},{"d":"2022-11-07","o":9.48,"h":9.54,"l":9.3,"c":9.48,"v":116000},{"d":"2022-11-08","o":9.25,"h":9.32,"l":8.14,"c":8.18,"v":181900},{"d":"2022-11-09","o":8.1,"h":8.16,"l":7.59,"c":7.61,"v":97400},{"d":"2022-11-10","o":7.91,"h":8.66,"l":7.69,"c":8.65,"v":158700},{"d":"2022-11-11","o":8.65,"h":8.96,"l":8.54,"c":8.78,"v":122600},{"d":"2022-11-14","o":8.66,"h":8.66,"l":8.23,"c":8.36,"v":153800},{"d":"2022-11-15","o":8.59,"h":8.97,"l":8.34,"c":8.9,"v":142600},{"d":"2022-11-16","o":8.55,"h":8.69,"l":7.53,"c":7.62,"v":244200},{"d":"2022-11-17","o":7.6,"h":7.82,"l":7.46,"c":7.79,"v":119200},{"d":"2022-11-18","o":7.96,"h":8.35,"l":7.84,"c":8.14,"v":148100},{"d":"2022-11-21","o":8.06,"h":8.47,"l":7.95,"c":8.11,"v":132300},{"d":"2022-11-22","o":8.18,"h":8.4,"l":7.95,"c":8.3,"v":106900},{"d":"2022-11-23","o":8.28,"h":8.49,"l":8.19,"c":8.31,"v":72800},{"d":"2022-11-25","o":8.36,"h":8.36,"l":8.11,"c":8.3,"v":38200},{"d":"2022-11-28","o":8.17,"h":8.26,"l":7.66,"c":7.76,"v":110100},{"d":"2022-11-29","o":7.71,"h":8.14,"l":7.65,"c":7.98,"v":172700},{"d":"2022-11-30","o":7.92,"h":8.4,"l":7.81,"c":8.4,"v":158900},{"d":"2022-12-01","o":8.43,"h":8.83,"l":8.23,"c":8.67,"v":163100},{"d":"2022-12-02","o":8.51,"h":9.15,"l":8.25,"c":9.13,"v":106600},{"d":"2022-12-05","o":9.11,"h":9.2,"l":8.92,"c":9,"v":95900},{"d":"2022-12-06","o":9.51,"h":10.85,"l":9.51,"c":10.4,"v":659300},{"d":"2022-12-07","o":10.25,"h":10.89,"l":10.09,"c":10.6,"v":225900},{"d":"2022-12-08","o":10.64,"h":10.91,"l":10.46,"c":10.88,"v":194700},{"d":"2022-12-09","o":10.69,"h":10.88,"l":10.44,"c":10.45,"v":189300},{"d":"2022-12-12","o":10.45,"h":10.45,"l":9.69,"c":9.84,"v":221100},{"d":"2022-12-13","o":10.04,"h":10.41,"l":9.88,"c":10.32,"v":204000},{"d":"2022-12-14","o":10.36,"h":10.47,"l":10.1,"c":10.14,"v":197100},{"d":"2022-12-15","o":10.08,"h":10.08,"l":9.65,"c":9.74,"v":175200},{"d":"2022-12-16","o":9.57,"h":9.8,"l":9.39,"c":9.67,"v":230000},{"d":"2022-12-19","o":9.67,"h":9.74,"l":9.59,"c":9.59,"v":153600},{"d":"2022-12-20","o":9.62,"h":9.73,"l":9.23,"c":9.58,"v":173400},{"d":"2022-12-21","o":9.71,"h":9.93,"l":9.67,"c":9.84,"v":113600},{"d":"2022-12-22","o":9.74,"h":9.74,"l":9.26,"c":9.53,"v":136800},{"d":"2022-12-23","o":9.55,"h":9.69,"l":9.33,"c":9.48,"v":54700},{"d":"2022-12-27","o":9.37,"h":9.86,"l":9.34,"c":9.77,"v":146400},{"d":"2022-12-28","o":9.8,"h":9.93,"l":9.04,"c":9.6,"v":174700},{"d":"2022-12-29","o":9.63,"h":10.06,"l":9.49,"c":10.01,"v":136600},{"d":"2022-12-30","o":9.92,"h":10.36,"l":9.86,"c":10.3,"v":85900},{"d":"2023-01-03","o":10.38,"h":10.73,"l":10,"c":10.14,"v":188300},{"d":"2023-01-04","o":10.33,"h":10.43,"l":10.17,"c":10.28,"v":164300},{"d":"2023-01-05","o":10.13,"h":10.41,"l":9.93,"c":10.33,"v":57600},{"d":"2023-01-06","o":10.34,"h":10.82,"l":10.34,"c":10.63,"v":143900},{"d":"2023-01-09","o":10.8,"h":10.8,"l":10.17,"c":10.18,"v":92600},{"d":"2023-01-10","o":10.06,"h":10.34,"l":9.92,"c":10.29,"v":148700},{"d":"2023-01-11","o":10.21,"h":10.88,"l":10.21,"c":10.74,"v":93700},{"d":"2023-01-12","o":10.75,"h":11.02,"l":10.5,"c":10.97,"v":197700},{"d":"2023-01-13","o":10.82,"h":11.13,"l":10.82,"c":10.99,"v":106300},{"d":"2023-01-17","o":10.93,"h":10.98,"l":10.63,"c":10.65,"v":127200},{"d":"2023-01-18","o":10.72,"h":10.78,"l":10.45,"c":10.5,"v":295300},{"d":"2023-01-19","o":10.45,"h":10.59,"l":10.23,"c":10.34,"v":83100},{"d":"2023-01-20","o":11.75,"h":14.86,"l":11.56,"c":14.66,"v":3737900},{"d":"2023-01-23","o":14.44,"h":15.04,"l":13.7,"c":14.6,"v":928100},{"d":"2023-01-24","o":14.6,"h":15.21,"l":14.43,"c":14.86,"v":348500},{"d":"2023-01-25","o":14.52,"h":15.09,"l":14.32,"c":14.91,"v":278400},{"d":"2023-01-26","o":15.01,"h":15.22,"l":14.2,"c":14.46,"v":269200},{"d":"2023-01-27","o":14.6,"h":15.21,"l":14.46,"c":14.78,"v":165600},{"d":"2023-01-30","o":14.51,"h":14.93,"l":14.51,"c":14.68,"v":161000},{"d":"2023-01-31","o":14.73,"h":15.07,"l":14.73,"c":14.85,"v":168000},{"d":"2023-02-01","o":14.81,"h":15.35,"l":14.6,"c":14.79,"v":203300},{"d":"2023-02-02","o":14.82,"h":15.45,"l":14.74,"c":14.94,"v":198700},{"d":"2023-02-03","o":14.8,"h":15.16,"l":14.52,"c":14.66,"v":173200},{"d":"2023-02-06","o":14.56,"h":14.67,"l":14.23,"c":14.49,"v":137400},{"d":"2023-02-07","o":14.49,"h":14.8,"l":14.33,"c":14.6,"v":183600},{"d":"2023-02-08","o":14.41,"h":14.51,"l":14.21,"c":14.28,"v":97300},{"d":"2023-02-09","o":14.43,"h":14.61,"l":13.79,"c":13.81,"v":174700},{"d":"2023-02-10","o":13.73,"h":14.09,"l":13.51,"c":13.94,"v":227300},{"d":"2023-02-13","o":13.88,"h":14.49,"l":13.79,"c":14.44,"v":156000},{"d":"2023-02-14","o":14.26,"h":15.15,"l":14.26,"c":14.97,"v":204500},{"d":"2023-02-15","o":14.93,"h":15.35,"l":14.77,"c":15.22,"v":137900},{"d":"2023-02-16","o":14.96,"h":15.12,"l":14.1,"c":14.81,"v":173300},{"d":"2023-02-17","o":14.89,"h":15.12,"l":14.56,"c":14.59,"v":113000},{"d":"2023-02-21","o":14.45,"h":14.72,"l":14.45,"c":14.51,"v":114900},{"d":"2023-02-22","o":14.54,"h":15.11,"l":14.43,"c":14.79,"v":137400},{"d":"2023-02-23","o":14.92,"h":15.3,"l":14.83,"c":15.04,"v":142300},{"d":"2023-02-24","o":14.78,"h":14.78,"l":14.34,"c":14.59,"v":170400},{"d":"2023-02-27","o":14.75,"h":15,"l":14.67,"c":14.79,"v":105600},{"d":"2023-02-28","o":14.74,"h":15.54,"l":14.74,"c":15.24,"v":249500},{"d":"2023-03-01","o":15.24,"h":15.27,"l":14.55,"c":15.2,"v":137500},{"d":"2023-03-02","o":14.95,"h":15.98,"l":14.89,"c":15.71,"v":264700},{"d":"2023-03-03","o":14.3,"h":14.99,"l":12.51,"c":14.71,"v":449600},{"d":"2023-03-06","o":14.87,"h":14.87,"l":13.82,"c":14.12,"v":242200},{"d":"2023-03-07","o":14.1,"h":14.53,"l":14.07,"c":14.47,"v":163400},{"d":"2023-03-08","o":14.57,"h":14.65,"l":13.81,"c":13.98,"v":107200},{"d":"2023-03-09","o":14.03,"h":14.11,"l":13.42,"c":13.51,"v":166800},{"d":"2023-03-10","o":13.37,"h":13.55,"l":12.92,"c":13.14,"v":182000},{"d":"2023-03-13","o":12.89,"h":13.57,"l":12.53,"c":12.82,"v":200600},{"d":"2023-03-14","o":13.26,"h":13.4,"l":12.92,"c":13.11,"v":205800},{"d":"2023-03-15","o":12.79,"h":12.89,"l":12.13,"c":12.63,"v":237900},{"d":"2023-03-16","o":12.43,"h":13.02,"l":12.36,"c":12.79,"v":131300},{"d":"2023-03-17","o":12.54,"h":12.54,"l":12.21,"c":12.4,"v":615700},{"d":"2023-03-20","o":12.63,"h":12.9,"l":12.57,"c":12.62,"v":136000},{"d":"2023-03-21","o":12.88,"h":13.21,"l":12.88,"c":13.15,"v":84100},{"d":"2023-03-22","o":13.15,"h":13.15,"l":12.72,"c":12.73,"v":100200},{"d":"2023-03-23","o":12.78,"h":12.93,"l":12.48,"c":12.59,"v":69200},{"d":"2023-03-24","o":12.49,"h":12.73,"l":12.26,"c":12.69,"v":91200},{"d":"2023-03-27","o":12.82,"h":13.1,"l":12.77,"c":13.06,"v":105500},{"d":"2023-03-28","o":13,"h":13.39,"l":12.41,"c":13.35,"v":96000},{"d":"2023-03-29","o":13.47,"h":13.53,"l":13.31,"c":13.36,"v":63000},{"d":"2023-03-30","o":13.42,"h":13.45,"l":13.11,"c":13.26,"v":61700},{"d":"2023-03-31","o":13.41,"h":13.61,"l":13.18,"c":13.36,"v":99800},{"d":"2023-04-03","o":13.37,"h":13.75,"l":13.26,"c":13.62,"v":110500},{"d":"2023-04-04","o":13.7,"h":13.7,"l":13.03,"c":13.45,"v":184300},{"d":"2023-04-05","o":13.42,"h":13.82,"l":12.91,"c":13.13,"v":486800},{"d":"2023-04-06","o":13.47,"h":13.82,"l":13.26,"c":13.77,"v":196100},{"d":"2023-04-10","o":13.8,"h":14.73,"l":13.8,"c":14.69,"v":218400},{"d":"2023-04-11","o":14.77,"h":15.2,"l":14.67,"c":14.92,"v":250100},{"d":"2023-04-12","o":15.02,"h":15.57,"l":14.96,"c":15.47,"v":218500},{"d":"2023-04-13","o":15.53,"h":15.73,"l":15.25,"c":15.59,"v":132600},{"d":"2023-04-14","o":15.58,"h":15.58,"l":14.97,"c":15.22,"v":199300},{"d":"2023-04-17","o":15.24,"h":15.83,"l":15.11,"c":15.76,"v":117300},{"d":"2023-04-18","o":15.86,"h":16.16,"l":15.76,"c":16,"v":162700},{"d":"2023-04-19","o":15.75,"h":16.05,"l":15.65,"c":15.9,"v":152000},{"d":"2023-04-20","o":15.8,"h":16.33,"l":15.72,"c":16.12,"v":134100},{"d":"2023-04-21","o":16.19,"h":16.27,"l":15.43,"c":15.96,"v":169400},{"d":"2023-04-24","o":15.82,"h":16.16,"l":15.66,"c":15.69,"v":107300},{"d":"2023-04-25","o":15.5,"h":15.68,"l":15,"c":15.04,"v":151400},{"d":"2023-04-26","o":14.95,"h":15.09,"l":14.5,"c":14.58,"v":125000},{"d":"2023-04-27","o":14.58,"h":14.84,"l":14.35,"c":14.72,"v":101100},{"d":"2023-04-28","o":14.64,"h":14.94,"l":14.61,"c":14.74,"v":102900},{"d":"2023-05-01","o":14.67,"h":15.27,"l":14.67,"c":14.96,"v":125100},{"d":"2023-05-02","o":14.88,"h":14.88,"l":14.63,"c":14.8,"v":94400},{"d":"2023-05-03","o":14.92,"h":15.46,"l":14.85,"c":15.02,"v":194400},{"d":"2023-05-04","o":14.88,"h":14.91,"l":14.07,"c":14.51,"v":119500},{"d":"2023-05-05","o":14.69,"h":15.27,"l":14.66,"c":15.17,"v":108500},{"d":"2023-05-08","o":15.31,"h":15.4,"l":14.7,"c":14.8,"v":71300},{"d":"2023-05-09","o":14.79,"h":15.31,"l":14.49,"c":15.1,"v":162800},{"d":"2023-05-10","o":16.81,"h":17.08,"l":15.45,"c":15.86,"v":209400},{"d":"2023-05-11","o":15.64,"h":15.73,"l":15.46,"c":15.6,"v":135400},{"d":"2023-05-12","o":15.64,"h":16.31,"l":15.38,"c":15.58,"v":229600},{"d":"2023-05-15","o":15.59,"h":16.44,"l":15.56,"c":16.26,"v":161800},{"d":"2023-05-16","o":16.05,"h":16.31,"l":16.01,"c":16.1,"v":117800},{"d":"2023-05-17","o":16.26,"h":16.92,"l":16.01,"c":16.85,"v":184300},{"d":"2023-05-18","o":16.79,"h":17.26,"l":16.79,"c":17.22,"v":120700},{"d":"2023-05-19","o":17.47,"h":17.47,"l":16.98,"c":17.09,"v":104300},{"d":"2023-05-22","o":17.11,"h":17.58,"l":17.11,"c":17.31,"v":138400},{"d":"2023-05-23","o":17.28,"h":17.52,"l":17.01,"c":17.02,"v":121200},{"d":"2023-05-24","o":16.97,"h":16.97,"l":16.46,"c":16.61,"v":101900},{"d":"2023-05-25","o":16.49,"h":16.71,"l":16.27,"c":16.52,"v":104000},{"d":"2023-05-26","o":16.45,"h":16.71,"l":16.3,"c":16.36,"v":98700},{"d":"2023-05-30","o":16.34,"h":16.43,"l":16.05,"c":16.1,"v":77100},{"d":"2023-05-31","o":16.06,"h":16.24,"l":15.8,"c":15.9,"v":523400},{"d":"2023-06-01","o":15.88,"h":16.16,"l":15.61,"c":15.97,"v":77100},{"d":"2023-06-02","o":16.3,"h":16.95,"l":16.26,"c":16.94,"v":97000},{"d":"2023-06-05","o":16.82,"h":16.84,"l":16.51,"c":16.73,"v":107600},{"d":"2023-06-06","o":16.58,"h":17.4,"l":16.58,"c":17.34,"v":183500},{"d":"2023-06-07","o":17.46,"h":18.13,"l":17.34,"c":17.87,"v":171600},{"d":"2023-06-08","o":17.81,"h":17.86,"l":17.44,"c":17.53,"v":75700},{"d":"2023-06-09","o":17.42,"h":17.63,"l":17.15,"c":17.44,"v":126200},{"d":"2023-06-12","o":17.76,"h":18.19,"l":17.57,"c":18.04,"v":142400},{"d":"2023-06-13","o":18.05,"h":18.61,"l":18.05,"c":18.16,"v":131900},{"d":"2023-06-14","o":18.19,"h":18.33,"l":17.73,"c":17.81,"v":83500},{"d":"2023-06-15","o":17.67,"h":18,"l":17.66,"c":17.9,"v":78300},{"d":"2023-06-16","o":18.14,"h":18.18,"l":17.76,"c":17.88,"v":242000},{"d":"2023-06-20","o":17.87,"h":18.5,"l":17.61,"c":18.28,"v":91200},{"d":"2023-06-21","o":18.17,"h":20.19,"l":18.02,"c":19.61,"v":613800},{"d":"2023-06-22","o":19.4,"h":19.45,"l":18.93,"c":19.09,"v":153100},{"d":"2023-06-23","o":18.83,"h":18.91,"l":18.06,"c":18.44,"v":355100},{"d":"2023-06-26","o":18.38,"h":19.24,"l":18.24,"c":19.17,"v":209000},{"d":"2023-06-27","o":19.25,"h":19.62,"l":19.09,"c":19.43,"v":189600},{"d":"2023-06-28","o":19.44,"h":20.67,"l":19.34,"c":20.07,"v":427600},{"d":"2023-06-29","o":20.08,"h":20.54,"l":19.8,"c":20.16,"v":187400},{"d":"2023-06-30","o":20.25,"h":20.36,"l":19.78,"c":19.86,"v":365700},{"d":"2023-07-03","o":19.9,"h":20.08,"l":19.75,"c":19.96,"v":73100},{"d":"2023-07-05","o":19.73,"h":19.82,"l":19.16,"c":19.5,"v":144500},{"d":"2023-07-06","o":19.21,"h":19.47,"l":18.64,"c":18.79,"v":189800},{"d":"2023-07-07","o":18.8,"h":19.29,"l":18.77,"c":18.79,"v":99100},{"d":"2023-07-10","o":18.59,"h":19,"l":18.59,"c":18.89,"v":76800},{"d":"2023-07-11","o":18.93,"h":19.08,"l":18.75,"c":19.05,"v":82900},{"d":"2023-07-12","o":19.39,"h":19.39,"l":18.61,"c":18.66,"v":118700},{"d":"2023-07-13","o":18.63,"h":18.98,"l":18.3,"c":18.69,"v":81500},{"d":"2023-07-14","o":18.65,"h":18.65,"l":18.06,"c":18.29,"v":66600},{"d":"2023-07-17","o":18.24,"h":18.65,"l":18.16,"c":18.55,"v":70500},{"d":"2023-07-18","o":19.74,"h":22.05,"l":19.56,"c":22.01,"v":375700},{"d":"2023-07-19","o":22.02,"h":22.44,"l":21.57,"c":21.81,"v":167800},{"d":"2023-07-20","o":21.79,"h":21.93,"l":21.36,"c":21.7,"v":103200},{"d":"2023-07-21","o":21.77,"h":21.94,"l":21.05,"c":21.52,"v":177600},{"d":"2023-07-24","o":21.42,"h":21.73,"l":20.94,"c":20.99,"v":111900},{"d":"2023-07-25","o":20.76,"h":20.99,"l":20.5,"c":20.55,"v":99400},{"d":"2023-07-26","o":20.6,"h":21.43,"l":20.6,"c":20.86,"v":92300},{"d":"2023-07-27","o":20.91,"h":21.05,"l":20.2,"c":20.34,"v":115500},{"d":"2023-07-28","o":20.47,"h":21.08,"l":20.16,"c":20.24,"v":80700},{"d":"2023-07-31","o":20.25,"h":21.16,"l":20.24,"c":20.98,"v":102100},{"d":"2023-08-01","o":20.87,"h":21.78,"l":20.87,"c":21.53,"v":97800},{"d":"2023-08-02","o":21.12,"h":21.66,"l":20.93,"c":21.06,"v":184600},{"d":"2023-08-03","o":20.81,"h":21.6,"l":20.59,"c":21.13,"v":123000},{"d":"2023-08-04","o":19.02,"h":19.54,"l":16.5,"c":17.02,"v":517400},{"d":"2023-08-07","o":17.36,"h":18.64,"l":17.34,"c":17.42,"v":239600},{"d":"2023-08-08","o":17.4,"h":18.43,"l":17.39,"c":18.11,"v":147600},{"d":"2023-08-09","o":17.01,"h":17.63,"l":16.85,"c":17.22,"v":239000},{"d":"2023-08-10","o":17.37,"h":17.7,"l":16.98,"c":17.09,"v":134300},{"d":"2023-08-11","o":17.03,"h":17.36,"l":16.86,"c":16.96,"v":110400},{"d":"2023-08-14","o":16.86,"h":17.26,"l":16.8,"c":17.1,"v":110900},{"d":"2023-08-15","o":16.97,"h":17.13,"l":16.58,"c":16.64,"v":196200},{"d":"2023-08-16","o":16.73,"h":17.11,"l":16.72,"c":16.83,"v":111900},{"d":"2023-08-17","o":16.87,"h":17.16,"l":16.79,"c":16.81,"v":88700},{"d":"2023-08-18","o":16.72,"h":17.01,"l":16.58,"c":16.84,"v":77600},{"d":"2023-08-21","o":16.87,"h":17.99,"l":16.86,"c":16.99,"v":78900},{"d":"2023-08-22","o":17.09,"h":17.5,"l":16.93,"c":17.17,"v":96500},{"d":"2023-08-23","o":17.17,"h":17.5,"l":16.98,"c":17.02,"v":105900},{"d":"2023-08-24","o":16.86,"h":16.99,"l":16.64,"c":16.67,"v":138200},{"d":"2023-08-25","o":16.81,"h":16.95,"l":16.45,"c":16.95,"v":139100},{"d":"2023-08-28","o":17.03,"h":17.46,"l":17.03,"c":17.21,"v":66100},{"d":"2023-08-29","o":17.21,"h":17.73,"l":17.01,"c":17.63,"v":80300},{"d":"2023-08-30","o":17.51,"h":17.83,"l":17.38,"c":17.8,"v":73500},{"d":"2023-08-31","o":17.82,"h":17.89,"l":17.39,"c":17.53,"v":96600},{"d":"2023-09-01","o":17.68,"h":17.88,"l":17.54,"c":17.6,"v":64000},{"d":"2023-09-05","o":17.41,"h":17.5,"l":16.77,"c":16.78,"v":65400},{"d":"2023-09-06","o":16.75,"h":17.26,"l":16.75,"c":17.18,"v":114400},{"d":"2023-09-07","o":17.05,"h":17.15,"l":16.81,"c":16.95,"v":98400},{"d":"2023-09-08","o":17.01,"h":17.05,"l":16.62,"c":16.7,"v":79500},{"d":"2023-09-11","o":16.73,"h":16.86,"l":16.6,"c":16.82,"v":119100},{"d":"2023-09-12","o":16.77,"h":16.91,"l":16.53,"c":16.53,"v":104900},{"d":"2023-09-13","o":16.45,"h":16.55,"l":16.27,"c":16.5,"v":126000},{"d":"2023-09-14","o":16.63,"h":16.76,"l":16.47,"c":16.59,"v":82100},{"d":"2023-09-15","o":16.58,"h":16.68,"l":16.41,"c":16.57,"v":169300},{"d":"2023-09-18","o":16.61,"h":16.7,"l":16.35,"c":16.66,"v":68200},{"d":"2023-09-19","o":16.65,"h":16.8,"l":16.59,"c":16.73,"v":74700},{"d":"2023-09-20","o":16.8,"h":17.07,"l":16.41,"c":16.44,"v":59100},{"d":"2023-09-21","o":16.26,"h":16.39,"l":16.13,"c":16.18,"v":117500},{"d":"2023-09-22","o":16.18,"h":16.41,"l":15.58,"c":15.6,"v":103200},{"d":"2023-09-25","o":15.5,"h":15.83,"l":15.45,"c":15.69,"v":116800},{"d":"2023-09-26","o":15.56,"h":15.69,"l":15.38,"c":15.48,"v":84400},{"d":"2023-09-27","o":15.58,"h":15.92,"l":15.5,"c":15.86,"v":124300},{"d":"2023-09-28","o":15.9,"h":16.28,"l":15.87,"c":16.06,"v":101900},{"d":"2023-09-29","o":16.19,"h":16.35,"l":15.77,"c":15.86,"v":300100},{"d":"2023-10-02","o":15.76,"h":15.99,"l":15.64,"c":15.92,"v":95900},{"d":"2023-10-03","o":15.67,"h":15.95,"l":15.66,"c":15.7,"v":70600},{"d":"2023-10-04","o":15.69,"h":15.93,"l":15.53,"c":15.89,"v":73800},{"d":"2023-10-05","o":15.93,"h":16.09,"l":15.84,"c":15.91,"v":77300},{"d":"2023-10-06","o":15.76,"h":16.22,"l":15.56,"c":16.1,"v":67700},{"d":"2023-10-09","o":16.06,"h":16.38,"l":15.35,"c":16.23,"v":49300},{"d":"2023-10-10","o":16.32,"h":16.46,"l":16.24,"c":16.39,"v":112200},{"d":"2023-10-11","o":16.43,"h":16.7,"l":16.2,"c":16.31,"v":53100},{"d":"2023-10-12","o":16.32,"h":16.32,"l":15.78,"c":15.83,"v":77400},{"d":"2023-10-13","o":15.81,"h":15.81,"l":15.12,"c":15.27,"v":116300},{"d":"2023-10-16","o":15.49,"h":15.59,"l":15.32,"c":15.38,"v":73800},{"d":"2023-10-17","o":15.35,"h":15.78,"l":15.32,"c":15.57,"v":100600},{"d":"2023-10-18","o":15.46,"h":15.65,"l":15.16,"c":15.51,"v":83900},{"d":"2023-10-19","o":15.53,"h":15.59,"l":15.3,"c":15.37,"v":63500},{"d":"2023-10-20","o":15.44,"h":15.47,"l":15.07,"c":15.12,"v":84100},{"d":"2023-10-23","o":15.07,"h":15.5,"l":15.01,"c":15.45,"v":109400},{"d":"2023-10-24","o":15.58,"h":15.59,"l":15.03,"c":15.07,"v":71300},{"d":"2023-10-25","o":15.01,"h":15.6,"l":14.82,"c":14.98,"v":64200},{"d":"2023-10-26","o":15.01,"h":15.28,"l":14.84,"c":14.96,"v":69500},{"d":"2023-10-27","o":14.92,"h":14.99,"l":14.66,"c":14.8,"v":73700},{"d":"2023-10-30","o":14.92,"h":15.09,"l":14.8,"c":15.07,"v":104200},{"d":"2023-10-31","o":15.07,"h":15.38,"l":15.06,"c":15.33,"v":79800},{"d":"2023-11-01","o":15.31,"h":15.31,"l":14.98,"c":15.27,"v":78100},{"d":"2023-11-02","o":15.53,"h":15.93,"l":15.5,"c":15.84,"v":91700},{"d":"2023-11-03","o":16.1,"h":16.3,"l":15.95,"c":16.05,"v":84600},{"d":"2023-11-06","o":16,"h":16,"l":15.81,"c":15.97,"v":56600},{"d":"2023-11-07","o":15.96,"h":16.22,"l":15.87,"c":16.17,"v":60500},{"d":"2023-11-08","o":16.24,"h":16.55,"l":16.11,"c":16.55,"v":81300},{"d":"2023-11-09","o":16.15,"h":16.55,"l":14.31,"c":14.33,"v":232900},{"d":"2023-11-10","o":14.32,"h":14.93,"l":14.11,"c":14.72,"v":160900},{"d":"2023-11-13","o":14.54,"h":14.89,"l":14.54,"c":14.79,"v":119900},{"d":"2023-11-14","o":15.23,"h":15.5,"l":15.11,"c":15.46,"v":124700},{"d":"2023-11-15","o":15.45,"h":15.99,"l":15.45,"c":15.57,"v":124900},{"d":"2023-11-16","o":15.42,"h":15.62,"l":15.06,"c":15.52,"v":104200},{"d":"2023-11-17","o":15.67,"h":15.81,"l":15.47,"c":15.55,"v":107200},{"d":"2023-11-20","o":15.5,"h":15.65,"l":15.47,"c":15.5,"v":96100},{"d":"2023-11-21","o":15.37,"h":15.67,"l":15.37,"c":15.5,"v":108000},{"d":"2023-11-22","o":15.56,"h":15.64,"l":15.28,"c":15.39,"v":78500},{"d":"2023-11-24","o":15.28,"h":15.61,"l":15.28,"c":15.47,"v":61100},{"d":"2023-11-27","o":15.31,"h":15.79,"l":15.19,"c":15.77,"v":108900},{"d":"2023-11-28","o":15.65,"h":15.82,"l":15.26,"c":15.26,"v":100900},{"d":"2023-11-29","o":15.26,"h":15.49,"l":14.78,"c":14.9,"v":94100},{"d":"2023-11-30","o":14.9,"h":15.4,"l":14.58,"c":14.85,"v":130700},{"d":"2023-12-01","o":14.73,"h":15.38,"l":14.73,"c":15.33,"v":215200},{"d":"2023-12-04","o":15.21,"h":15.84,"l":15.21,"c":15.75,"v":163300},{"d":"2023-12-05","o":15.69,"h":15.91,"l":15.51,"c":15.73,"v":88000},{"d":"2023-12-06","o":15.75,"h":15.9,"l":15.13,"c":15.15,"v":106900},{"d":"2023-12-07","o":15.1,"h":15.2,"l":14.85,"c":15.15,"v":121800},{"d":"2023-12-08","o":15.07,"h":15.32,"l":15.01,"c":15.15,"v":104200},{"d":"2023-12-11","o":15.19,"h":15.59,"l":15.19,"c":15.57,"v":167300},{"d":"2023-12-12","o":15.5,"h":15.83,"l":15.45,"c":15.63,"v":152500},{"d":"2023-12-13","o":15.72,"h":16.29,"l":15.58,"c":16.06,"v":229200},{"d":"2023-12-14","o":16.28,"h":16.56,"l":15.87,"c":16.1,"v":192400},{"d":"2023-12-15","o":16.3,"h":16.3,"l":15.75,"c":15.77,"v":1043800},{"d":"2023-12-18","o":15.87,"h":16.2,"l":15.74,"c":16.14,"v":159100},{"d":"2023-12-19","o":16.18,"h":16.66,"l":16.14,"c":16.64,"v":148100},{"d":"2023-12-20","o":16.58,"h":17.35,"l":16.45,"c":16.55,"v":223200},{"d":"2023-12-21","o":16.71,"h":16.92,"l":16.51,"c":16.8,"v":144500},{"d":"2023-12-22","o":16.9,"h":17.2,"l":16.82,"c":16.98,"v":120900},{"d":"2023-12-26","o":17.08,"h":17.75,"l":16.99,"c":17.58,"v":101300},{"d":"2023-12-27","o":17.6,"h":17.76,"l":17.36,"c":17.7,"v":92600},{"d":"2023-12-28","o":17.59,"h":17.66,"l":16.73,"c":17.59,"v":93600},{"d":"2023-12-29","o":17.55,"h":17.7,"l":17.29,"c":17.42,"v":143300},{"d":"2024-01-02","o":17.29,"h":17.47,"l":16.83,"c":17.23,"v":162600},{"d":"2024-01-03","o":17.13,"h":17.13,"l":16.44,"c":16.45,"v":156200},{"d":"2024-01-04","o":16.55,"h":16.59,"l":16.13,"c":16.14,"v":99600},{"d":"2024-01-05","o":16.05,"h":16.24,"l":15.67,"c":15.72,"v":158400},{"d":"2024-01-08","o":15.69,"h":15.96,"l":15.56,"c":15.96,"v":82700},{"d":"2024-01-09","o":15.79,"h":15.79,"l":15.29,"c":15.59,"v":132200},{"d":"2024-01-10","o":16.33,"h":17.8,"l":16.05,"c":16.66,"v":273100},{"d":"2024-01-11","o":16.45,"h":16.7,"l":15.97,"c":16.64,"v":302600},{"d":"2024-01-12","o":16.93,"h":17.08,"l":16.75,"c":16.94,"v":188700},{"d":"2024-01-16","o":16.76,"h":16.91,"l":16.17,"c":16.32,"v":163400},{"d":"2024-01-17","o":16.03,"h":16.33,"l":15.87,"c":16.09,"v":92000},{"d":"2024-01-18","o":16.24,"h":16.58,"l":16.13,"c":16.45,"v":129200},{"d":"2024-01-19","o":16.69,"h":16.94,"l":16.36,"c":16.87,"v":132600},{"d":"2024-01-22","o":16.95,"h":17.35,"l":16.95,"c":17.16,"v":124300},{"d":"2024-01-23","o":17.33,"h":17.56,"l":17.09,"c":17.22,"v":104900},{"d":"2024-01-24","o":17.28,"h":17.65,"l":17.28,"c":17.43,"v":128400},{"d":"2024-01-25","o":17.71,"h":17.98,"l":17.26,"c":17.4,"v":135300},{"d":"2024-01-26","o":17.42,"h":17.45,"l":17.06,"c":17.28,"v":89700},{"d":"2024-01-29","o":17.29,"h":17.52,"l":16.98,"c":17.44,"v":108000},{"d":"2024-01-30","o":17.32,"h":17.59,"l":17.2,"c":17.4,"v":70300},{"d":"2024-01-31","o":17.41,"h":17.49,"l":16.89,"c":16.91,"v":138100},{"d":"2024-02-01","o":16.97,"h":17.61,"l":16.9,"c":17.56,"v":180500},{"d":"2024-02-02","o":17.38,"h":17.75,"l":17.27,"c":17.64,"v":105500},{"d":"2024-02-05","o":17.52,"h":17.53,"l":17.19,"c":17.44,"v":72300},{"d":"2024-02-06","o":17.45,"h":17.99,"l":17.45,"c":17.74,"v":113200},{"d":"2024-02-07","o":17.87,"h":18.19,"l":17.7,"c":17.79,"v":153000},{"d":"2024-02-08","o":17.78,"h":18.08,"l":17.65,"c":17.99,"v":101400},{"d":"2024-02-09","o":18.1,"h":18.47,"l":18.01,"c":18.33,"v":99800},{"d":"2024-02-12","o":18.4,"h":19.25,"l":18.4,"c":19.16,"v":165300},{"d":"2024-02-13","o":18.56,"h":18.56,"l":18.04,"c":18.21,"v":216700},{"d":"2024-02-14","o":18.54,"h":19,"l":18.47,"c":18.87,"v":103000},{"d":"2024-02-15","o":19.09,"h":19.5,"l":18.86,"c":19.21,"v":127900},{"d":"2024-02-16","o":19.13,"h":19.27,"l":18.88,"c":19.19,"v":121400},{"d":"2024-02-20","o":18.92,"h":19.22,"l":18.86,"c":19.06,"v":89500},{"d":"2024-02-21","o":19,"h":19.13,"l":18.86,"c":18.91,"v":78200},{"d":"2024-02-22","o":18.89,"h":19.02,"l":18.53,"c":18.65,"v":170000},{"d":"2024-02-23","o":18.74,"h":18.95,"l":18.55,"c":18.94,"v":87600},{"d":"2024-02-26","o":18.78,"h":19.28,"l":18.78,"c":19.22,"v":90200},{"d":"2024-02-27","o":19.38,"h":19.6,"l":19.23,"c":19.36,"v":135200},{"d":"2024-02-28","o":19.17,"h":19.67,"l":19.07,"c":19.51,"v":208800},{"d":"2024-02-29","o":20.11,"h":20.36,"l":18.53,"c":19.17,"v":308900},{"d":"2024-03-01","o":19.25,"h":19.29,"l":18.53,"c":19.11,"v":225900},{"d":"2024-03-04","o":19.07,"h":19.25,"l":18.43,"c":18.9,"v":188200},{"d":"2024-03-05","o":18.95,"h":18.95,"l":18.11,"c":18.21,"v":155900},{"d":"2024-03-06","o":18.28,"h":18.61,"l":18.24,"c":18.5,"v":99600},{"d":"2024-03-07","o":18.61,"h":18.89,"l":18.45,"c":18.5,"v":92300},{"d":"2024-03-08","o":18.6,"h":18.78,"l":17.99,"c":18.15,"v":92500},{"d":"2024-03-11","o":18.1,"h":18.27,"l":17.97,"c":18.08,"v":87300},{"d":"2024-03-12","o":18,"h":18,"l":17.64,"c":17.91,"v":95200},{"d":"2024-03-13","o":17.85,"h":18.06,"l":17.6,"c":17.74,"v":115200},{"d":"2024-03-14","o":17.78,"h":17.93,"l":17.35,"c":17.41,"v":97200},{"d":"2024-03-15","o":17.39,"h":17.77,"l":17.39,"c":17.65,"v":503100},{"d":"2024-03-18","o":17.63,"h":17.7,"l":17.46,"c":17.5,"v":93600},{"d":"2024-03-19","o":17.43,"h":17.88,"l":17.43,"c":17.65,"v":82800},{"d":"2024-03-20","o":17.56,"h":18.17,"l":17.54,"c":18.08,"v":97300},{"d":"2024-03-21","o":18.26,"h":19.04,"l":18.24,"c":18.99,"v":158900},{"d":"2024-03-22","o":19.09,"h":19.31,"l":18.34,"c":18.41,"v":90400},{"d":"2024-03-25","o":18.49,"h":18.65,"l":18.34,"c":18.46,"v":55000},{"d":"2024-03-26","o":18.63,"h":18.63,"l":18.16,"c":18.19,"v":101600},{"d":"2024-03-27","o":18.38,"h":19.03,"l":18.3,"c":18.92,"v":141400},{"d":"2024-03-28","o":18.97,"h":19.35,"l":18.83,"c":19.04,"v":119400},{"d":"2024-04-01","o":19.2,"h":19.2,"l":18.4,"c":18.41,"v":61700},{"d":"2024-04-02","o":18.11,"h":18.34,"l":17.67,"c":17.7,"v":90800},{"d":"2024-04-03","o":17.55,"h":18.15,"l":17.5,"c":18.09,"v":108200},{"d":"2024-04-04","o":18.33,"h":18.33,"l":17.66,"c":17.7,"v":70000},{"d":"2024-04-05","o":17.66,"h":17.79,"l":17.64,"c":17.7,"v":49800},{"d":"2024-04-08","o":17.92,"h":17.97,"l":17.7,"c":17.72,"v":95400},{"d":"2024-04-09","o":17.82,"h":17.99,"l":17.46,"c":17.49,"v":101900},{"d":"2024-04-10","o":17.04,"h":17.2,"l":16.72,"c":17.08,"v":134300},{"d":"2024-04-11","o":17.18,"h":17.18,"l":16.79,"c":17,"v":67400},{"d":"2024-04-12","o":16.95,"h":17.27,"l":16.82,"c":17.01,"v":111900},{"d":"2024-04-15","o":17.03,"h":17.16,"l":16.67,"c":16.77,"v":53500},{"d":"2024-04-16","o":16.62,"h":16.83,"l":16.54,"c":16.66,"v":49700},{"d":"2024-04-17","o":16.86,"h":16.93,"l":16.12,"c":16.12,"v":100300},{"d":"2024-04-18","o":16.25,"h":16.45,"l":15.96,"c":16,"v":108300},{"d":"2024-04-19","o":15.92,"h":16.22,"l":15.83,"c":16.02,"v":118500},{"d":"2024-04-22","o":16.16,"h":16.4,"l":15.98,"c":16.32,"v":146900},{"d":"2024-04-23","o":16.4,"h":16.95,"l":16.2,"c":16.79,"v":115300},{"d":"2024-04-24","o":16.68,"h":16.98,"l":16.35,"c":16.46,"v":115100},{"d":"2024-04-25","o":16.3,"h":16.3,"l":16.05,"c":16.12,"v":138300},{"d":"2024-04-26","o":16.23,"h":16.68,"l":16.05,"c":16.58,"v":94300},{"d":"2024-04-29","o":16.65,"h":16.79,"l":16.41,"c":16.66,"v":75700},{"d":"2024-04-30","o":16.53,"h":16.9,"l":16.53,"c":16.77,"v":94100},{"d":"2024-05-01","o":16.86,"h":17.41,"l":16.86,"c":17.03,"v":97500},{"d":"2024-05-02","o":17.26,"h":17.31,"l":17.04,"c":17.22,"v":127500},{"d":"2024-05-03","o":17.49,"h":18.38,"l":17,"c":18.37,"v":183100},{"d":"2024-05-06","o":18.46,"h":19.16,"l":18.22,"c":18.77,"v":156800},{"d":"2024-05-07","o":18.79,"h":19.02,"l":18.64,"c":18.69,"v":145300},{"d":"2024-05-08","o":18.52,"h":18.72,"l":18.21,"c":18.27,"v":79800},{"d":"2024-05-09","o":18.36,"h":18.75,"l":18.34,"c":18.61,"v":83100},{"d":"2024-05-10","o":18.63,"h":18.78,"l":18.09,"c":18.47,"v":273900},{"d":"2024-05-13","o":18.7,"h":18.93,"l":18.3,"c":18.89,"v":100400},{"d":"2024-05-14","o":19.03,"h":19.2,"l":18.63,"c":18.92,"v":93100},{"d":"2024-05-15","o":19.18,"h":20.71,"l":19.03,"c":20.64,"v":327900},{"d":"2024-05-16","o":20.57,"h":20.9,"l":20.38,"c":20.88,"v":151900},{"d":"2024-05-17","o":20.96,"h":21.08,"l":20.31,"c":20.36,"v":158600},{"d":"2024-05-20","o":20.38,"h":21.35,"l":20.25,"c":21.27,"v":156100},{"d":"2024-05-21","o":21.13,"h":21.83,"l":21.08,"c":21.75,"v":146000},{"d":"2024-05-22","o":21.83,"h":21.84,"l":21.08,"c":21.26,"v":122800},{"d":"2024-05-23","o":21.37,"h":21.46,"l":20.39,"c":20.53,"v":144600},{"d":"2024-05-24","o":20.74,"h":21.05,"l":20.53,"c":20.92,"v":78900},{"d":"2024-05-28","o":21.12,"h":21.61,"l":21.1,"c":21.28,"v":172500},{"d":"2024-05-29","o":20.89,"h":21.16,"l":20.68,"c":20.7,"v":131800},{"d":"2024-05-30","o":20.75,"h":20.92,"l":20.37,"c":20.43,"v":89200},{"d":"2024-05-31","o":20.52,"h":20.79,"l":20.27,"c":20.56,"v":82400},{"d":"2024-06-03","o":20.79,"h":20.94,"l":20.17,"c":20.19,"v":97900},{"d":"2024-06-04","o":20.01,"h":20.07,"l":19.68,"c":19.96,"v":115300},{"d":"2024-06-05","o":20.19,"h":20.24,"l":19.8,"c":20.2,"v":102700},{"d":"2024-06-06","o":20.08,"h":20.19,"l":19.26,"c":19.35,"v":84500},{"d":"2024-06-07","o":19.11,"h":19.27,"l":18.57,"c":18.71,"v":139700},{"d":"2024-06-10","o":18.57,"h":18.91,"l":18.42,"c":18.63,"v":83300},{"d":"2024-06-11","o":18.48,"h":18.5,"l":18.11,"c":18.36,"v":72700},{"d":"2024-06-12","o":18.91,"h":19.28,"l":18.58,"c":18.8,"v":102400},{"d":"2024-06-13","o":18.77,"h":19.07,"l":18.36,"c":18.78,"v":104300},{"d":"2024-06-14","o":18.47,"h":18.49,"l":17.72,"c":18.42,"v":603000},{"d":"2024-06-17","o":18.3,"h":18.42,"l":17.91,"c":18.22,"v":186800},{"d":"2024-06-18","o":18.62,"h":19.26,"l":18.5,"c":18.59,"v":289400},{"d":"2024-06-20","o":18.54,"h":19.08,"l":18.03,"c":19.03,"v":232900},{"d":"2024-06-21","o":19.21,"h":19.65,"l":18.69,"c":19.53,"v":603500},{"d":"2024-06-24","o":19.63,"h":20.09,"l":19.47,"c":20,"v":140300},{"d":"2024-06-25","o":19.91,"h":19.91,"l":19.2,"c":19.44,"v":115800},{"d":"2024-06-26","o":19.34,"h":19.94,"l":19.29,"c":19.88,"v":115600},{"d":"2024-06-27","o":20.01,"h":20.3,"l":19.72,"c":20.01,"v":130800},{"d":"2024-06-28","o":20.17,"h":20.31,"l":19.65,"c":20.03,"v":659600},{"d":"2024-07-01","o":19.93,"h":20.2,"l":19.45,"c":19.69,"v":112600},{"d":"2024-07-02","o":19.72,"h":20.99,"l":19.72,"c":20.35,"v":165800},{"d":"2024-07-03","o":20.37,"h":20.58,"l":20.18,"c":20.4,"v":71700},{"d":"2024-07-05","o":20.3,"h":20.3,"l":19.54,"c":19.62,"v":101100},{"d":"2024-07-08","o":19.87,"h":20.41,"l":19.73,"c":20.4,"v":147100},{"d":"2024-07-09","o":20.41,"h":20.45,"l":20.09,"c":20.33,"v":70900},{"d":"2024-07-10","o":20.48,"h":20.48,"l":20.01,"c":20.42,"v":61000},{"d":"2024-07-11","o":20.67,"h":21.37,"l":20.67,"c":21.3,"v":136700},{"d":"2024-07-12","o":21.66,"h":21.66,"l":20.74,"c":20.84,"v":121600},{"d":"2024-07-15","o":21,"h":21.55,"l":21,"c":21.33,"v":176300},{"d":"2024-07-16","o":21.6,"h":22.72,"l":21.53,"c":22.66,"v":187600},{"d":"2024-07-17","o":22.26,"h":22.88,"l":22.25,"c":22.38,"v":140100},{"d":"2024-07-18","o":22.19,"h":22.66,"l":21.07,"c":21.14,"v":168200},{"d":"2024-07-19","o":21.22,"h":21.44,"l":20.92,"c":21.25,"v":133200},{"d":"2024-07-22","o":21.28,"h":22.37,"l":21.15,"c":22.26,"v":135800},{"d":"2024-07-23","o":22.1,"h":23.74,"l":22.1,"c":23.39,"v":284600},{"d":"2024-07-24","o":22.69,"h":23.51,"l":22.02,"c":22.35,"v":187300},{"d":"2024-07-25","o":22.51,"h":23.11,"l":21.94,"c":22.22,"v":182200},{"d":"2024-07-26","o":22.68,"h":22.68,"l":22.17,"c":22.48,"v":209000},{"d":"2024-07-29","o":22.59,"h":22.64,"l":22.1,"c":22.32,"v":117100},{"d":"2024-07-30","o":22.3,"h":22.59,"l":22.07,"c":22.23,"v":77400},{"d":"2024-07-31","o":22.44,"h":23.65,"l":22.33,"c":23.03,"v":200600},{"d":"2024-08-01","o":23.04,"h":23.36,"l":21.5,"c":21.82,"v":299600},{"d":"2024-08-02","o":20.3,"h":21.86,"l":18.75,"c":20.14,"v":570100},{"d":"2024-08-05","o":18.78,"h":19.38,"l":18.15,"c":18.3,"v":341300},{"d":"2024-08-06","o":18.51,"h":18.69,"l":18,"c":18.41,"v":376200},{"d":"2024-08-07","o":18.79,"h":19.15,"l":18.21,"c":18.37,"v":281900},{"d":"2024-08-08","o":18.69,"h":19.27,"l":18.61,"c":19.02,"v":184900},{"d":"2024-08-09","o":19.14,"h":19.5,"l":18.7,"c":18.97,"v":132400},{"d":"2024-08-12","o":19.12,"h":19.34,"l":18.25,"c":18.81,"v":171400},{"d":"2024-08-13","o":18.98,"h":19.15,"l":18.62,"c":19.02,"v":171300},{"d":"2024-08-14","o":19.02,"h":19.15,"l":18.5,"c":18.53,"v":93500},{"d":"2024-08-15","o":19.2,"h":19.36,"l":18.79,"c":19.25,"v":238000},{"d":"2024-08-16","o":19.15,"h":19.61,"l":18.91,"c":19.07,"v":121100},{"d":"2024-08-19","o":19.05,"h":19.1,"l":18.73,"c":19.01,"v":136500},{"d":"2024-08-20","o":19.05,"h":19.08,"l":18.42,"c":19.04,"v":158400},{"d":"2024-08-21","o":19.26,"h":19.38,"l":18.88,"c":19.33,"v":143000},{"d":"2024-08-22","o":19.49,"h":20.16,"l":19.1,"c":19.91,"v":137800},{"d":"2024-08-23","o":20.03,"h":20.9,"l":19.93,"c":20.72,"v":133900},{"d":"2024-08-26","o":20.97,"h":21.22,"l":20.79,"c":20.99,"v":128300},{"d":"2024-08-27","o":20.9,"h":21.2,"l":20.68,"c":21.05,"v":126800},{"d":"2024-08-28","o":21.05,"h":21.82,"l":21,"c":21.72,"v":128400},{"d":"2024-08-29","o":21.74,"h":22.36,"l":21.6,"c":22.27,"v":225600},{"d":"2024-08-30","o":22.38,"h":22.45,"l":22.07,"c":22.42,"v":120200},{"d":"2024-09-03","o":22.07,"h":22.2,"l":20.91,"c":20.92,"v":158600},{"d":"2024-09-04","o":20.77,"h":21.16,"l":20.42,"c":20.83,"v":85100},{"d":"2024-09-05","o":20.87,"h":21.01,"l":20.41,"c":20.61,"v":77300},{"d":"2024-09-06","o":20.56,"h":20.57,"l":18.96,"c":19.1,"v":210200},{"d":"2024-09-09","o":19,"h":19.28,"l":18.67,"c":18.94,"v":257100},{"d":"2024-09-10","o":18.93,"h":18.95,"l":18.38,"c":18.7,"v":131200},{"d":"2024-09-11","o":18.59,"h":18.88,"l":18.19,"c":18.79,"v":86900},{"d":"2024-09-12","o":18.88,"h":19.06,"l":18.51,"c":18.91,"v":90900},{"d":"2024-09-13","o":19.02,"h":19.43,"l":18.81,"c":19,"v":103900},{"d":"2024-09-16","o":19.1,"h":19.55,"l":18.89,"c":19.23,"v":119800},{"d":"2024-09-17","o":19.52,"h":19.95,"l":19.33,"c":19.86,"v":196100},{"d":"2024-09-18","o":19.87,"h":20.47,"l":19.73,"c":19.98,"v":165900},{"d":"2024-09-19","o":20.68,"h":20.71,"l":20.13,"c":20.7,"v":125300},{"d":"2024-09-20","o":20.71,"h":20.76,"l":20.42,"c":20.43,"v":310900},{"d":"2024-09-23","o":20.44,"h":20.62,"l":20.01,"c":20.16,"v":104700},{"d":"2024-09-24","o":20.21,"h":20.21,"l":19.91,"c":20.12,"v":73600},{"d":"2024-09-25","o":20.11,"h":20.34,"l":19.84,"c":19.89,"v":71400},{"d":"2024-09-26","o":20.25,"h":20.27,"l":19.9,"c":19.92,"v":75400},{"d":"2024-09-27","o":20.15,"h":20.23,"l":19.79,"c":20.05,"v":78800},{"d":"2024-09-30","o":19.93,"h":20.11,"l":19.38,"c":19.48,"v":104600},{"d":"2024-10-01","o":19.39,"h":19.8,"l":19.19,"c":19.56,"v":84000},{"d":"2024-10-02","o":19.5,"h":19.93,"l":19.5,"c":19.71,"v":62100},{"d":"2024-10-03","o":19.65,"h":19.65,"l":19.2,"c":19.32,"v":71500},{"d":"2024-10-04","o":19.74,"h":20.06,"l":19.65,"c":19.98,"v":68600},{"d":"2024-10-07","o":19.79,"h":19.94,"l":19.67,"c":19.82,"v":52200},{"d":"2024-10-08","o":19.86,"h":20.09,"l":19.72,"c":19.95,"v":83900},{"d":"2024-10-09","o":19.88,"h":20.19,"l":19.77,"c":19.99,"v":96800},{"d":"2024-10-10","o":19.66,"h":19.78,"l":19.33,"c":19.35,"v":97600},{"d":"2024-10-11","o":19.34,"h":20.55,"l":19.03,"c":20.4,"v":156700},{"d":"2024-10-14","o":20.4,"h":20.49,"l":20.18,"c":20.34,"v":69300},{"d":"2024-10-15","o":20.33,"h":20.66,"l":20.1,"c":20.28,"v":76200},{"d":"2024-10-16","o":20.57,"h":20.6,"l":20.38,"c":20.49,"v":64700},{"d":"2024-10-17","o":20.55,"h":21.06,"l":20.45,"c":21.04,"v":70200},{"d":"2024-10-18","o":20.98,"h":21.11,"l":18.76,"c":19.01,"v":215400},{"d":"2024-10-21","o":19.07,"h":19.41,"l":18.67,"c":18.82,"v":152600},{"d":"2024-10-22","o":18.75,"h":18.9,"l":18.35,"c":18.62,"v":148700},{"d":"2024-10-23","o":18.47,"h":18.56,"l":18.23,"c":18.46,"v":98200},{"d":"2024-10-24","o":18.5,"h":18.55,"l":17.99,"c":18.05,"v":107200},{"d":"2024-10-25","o":18.16,"h":18.22,"l":17.77,"c":18.13,"v":115300},{"d":"2024-10-28","o":18.4,"h":18.5,"l":18.27,"c":18.38,"v":91500},{"d":"2024-10-29","o":18.19,"h":18.45,"l":18.18,"c":18.41,"v":75100},{"d":"2024-10-30","o":18.31,"h":18.75,"l":18.31,"c":18.33,"v":98100},{"d":"2024-10-31","o":18.3,"h":18.31,"l":17.39,"c":17.39,"v":80500},{"d":"2024-11-01","o":17.65,"h":18.11,"l":17.48,"c":17.71,"v":170300},{"d":"2024-11-04","o":17.67,"h":18.31,"l":17.61,"c":18.19,"v":189100},{"d":"2024-11-05","o":18.13,"h":18.58,"l":18.08,"c":18.58,"v":217800},{"d":"2024-11-06","o":19.99,"h":20.73,"l":19.68,"c":20.57,"v":322300},{"d":"2024-11-07","o":19.95,"h":19.95,"l":17.87,"c":18.13,"v":465400},{"d":"2024-11-08","o":18.03,"h":18.67,"l":18,"c":18.09,"v":264100},{"d":"2024-11-11","o":18.26,"h":18.3,"l":17.03,"c":17.36,"v":311500},{"d":"2024-11-12","o":17.34,"h":17.57,"l":16.67,"c":16.87,"v":291100},{"d":"2024-11-13","o":16.91,"h":17.21,"l":16.48,"c":16.5,"v":301600},{"d":"2024-11-14","o":16.58,"h":17.24,"l":16.18,"c":16.28,"v":251600},{"d":"2024-11-15","o":16.4,"h":16.61,"l":15.88,"c":16.54,"v":307600},{"d":"2024-11-18","o":16.73,"h":16.8,"l":15.98,"c":16.09,"v":222600},{"d":"2024-11-19","o":15.92,"h":16.58,"l":15.92,"c":16.32,"v":251800},{"d":"2024-11-20","o":16.52,"h":17.35,"l":16.5,"c":17.18,"v":589300},{"d":"2024-11-21","o":17.37,"h":17.5,"l":17.05,"c":17.14,"v":301500},{"d":"2024-11-22","o":17.22,"h":17.3,"l":16.8,"c":17.22,"v":396000},{"d":"2024-11-25","o":17.41,"h":17.81,"l":17.34,"c":17.61,"v":261700},{"d":"2024-11-26","o":14.13,"h":15.84,"l":14.13,"c":15.66,"v":3259400},{"d":"2024-11-27","o":15.74,"h":16.55,"l":15.65,"c":16.04,"v":1810700},{"d":"2024-11-29","o":16.15,"h":16.5,"l":16.06,"c":16.15,"v":406900},{"d":"2024-12-02","o":16.17,"h":16.67,"l":16.1,"c":16.57,"v":692200},{"d":"2024-12-03","o":16.57,"h":16.76,"l":16.1,"c":16.41,"v":376100},{"d":"2024-12-04","o":16.59,"h":16.72,"l":16.23,"c":16.55,"v":426100},{"d":"2024-12-05","o":16.45,"h":16.75,"l":16.39,"c":16.41,"v":276400},{"d":"2024-12-06","o":16.48,"h":16.6,"l":16.17,"c":16.44,"v":450900},{"d":"2024-12-09","o":16.65,"h":16.78,"l":15.99,"c":16.23,"v":409000},{"d":"2024-12-10","o":16.27,"h":16.49,"l":15.96,"c":16.48,"v":262100},{"d":"2024-12-11","o":16.48,"h":16.73,"l":16.23,"c":16.31,"v":231200},{"d":"2024-12-12","o":16.26,"h":16.37,"l":16.08,"c":16.21,"v":207000},{"d":"2024-12-13","o":16.21,"h":16.35,"l":15.9,"c":16.31,"v":397600},{"d":"2024-12-16","o":16.46,"h":16.81,"l":16.11,"c":16.6,"v":286500},{"d":"2024-12-17","o":16.54,"h":16.74,"l":16.22,"c":16.36,"v":245700},{"d":"2024-12-18","o":16.43,"h":16.54,"l":15.41,"c":15.7,"v":716400},{"d":"2024-12-19","o":15.96,"h":16.23,"l":15.6,"c":15.86,"v":394900},{"d":"2024-12-20","o":15.61,"h":16.18,"l":15.57,"c":15.89,"v":315400},{"d":"2024-12-23","o":15.82,"h":16.02,"l":15.57,"c":15.76,"v":191400},{"d":"2024-12-24","o":15.71,"h":16.17,"l":15.57,"c":16.11,"v":139000},{"d":"2024-12-26","o":16.04,"h":16.17,"l":15.88,"c":16.14,"v":249800},{"d":"2024-12-27","o":16.03,"h":16.2,"l":15.79,"c":16.03,"v":303200},{"d":"2024-12-30","o":15.78,"h":16.07,"l":15.43,"c":15.8,"v":208400},{"d":"2024-12-31","o":15.86,"h":16.11,"l":15.78,"c":15.96,"v":372500},{"d":"2025-01-02","o":16.23,"h":16.3,"l":15.66,"c":15.79,"v":159100},{"d":"2025-01-03","o":15.77,"h":16.03,"l":15.7,"c":15.96,"v":113500},{"d":"2025-01-06","o":16.04,"h":16.41,"l":15.74,"c":15.77,"v":196800},{"d":"2025-01-07","o":15.79,"h":16.05,"l":15.69,"c":15.81,"v":224400},{"d":"2025-01-08","o":15.63,"h":15.79,"l":15.49,"c":15.6,"v":207900},{"d":"2025-01-10","o":15.78,"h":16.59,"l":15.57,"c":16.04,"v":418800},{"d":"2025-01-13","o":15.82,"h":16.3,"l":15.76,"c":16.18,"v":232500},{"d":"2025-01-14","o":16.24,"h":16.44,"l":15.56,"c":16.07,"v":332700},{"d":"2025-01-15","o":16.54,"h":17.1,"l":16.2,"c":16.91,"v":455500},{"d":"2025-01-16","o":16.79,"h":17.08,"l":16.71,"c":16.72,"v":260100},{"d":"2025-01-17","o":16.94,"h":16.98,"l":16.69,"c":16.91,"v":165700},{"d":"2025-01-21","o":17.06,"h":17.5,"l":17.05,"c":17.35,"v":310500},{"d":"2025-01-22","o":17.21,"h":17.33,"l":16.88,"c":17.17,"v":208700},{"d":"2025-01-23","o":17.18,"h":17.2,"l":16.92,"c":17.16,"v":174900},{"d":"2025-01-24","o":17.1,"h":17.27,"l":16.89,"c":17.12,"v":163500},{"d":"2025-01-27","o":16.99,"h":17.21,"l":16.77,"c":17.12,"v":200600},{"d":"2025-01-28","o":17.18,"h":17.35,"l":16.94,"c":17.04,"v":149800},{"d":"2025-01-29","o":16.96,"h":17.26,"l":16.77,"c":17.09,"v":252300},{"d":"2025-01-30","o":17.18,"h":17.95,"l":16.99,"c":17.75,"v":535600},{"d":"2025-01-31","o":17.65,"h":17.93,"l":17.51,"c":17.7,"v":289400},{"d":"2025-02-03","o":17.3,"h":18.59,"l":17.2,"c":18.3,"v":305900},{"d":"2025-02-04","o":18.22,"h":18.63,"l":18.16,"c":18.43,"v":200500},{"d":"2025-02-05","o":18.55,"h":18.76,"l":18.34,"c":18.59,"v":181300},{"d":"2025-02-06","o":18.69,"h":18.95,"l":18.62,"c":18.86,"v":186400},{"d":"2025-02-07","o":18.98,"h":19.35,"l":18.77,"c":19.12,"v":356500},{"d":"2025-02-10","o":19.31,"h":19.54,"l":18.71,"c":18.9,"v":319300},{"d":"2025-02-11","o":18.92,"h":19,"l":18.62,"c":18.77,"v":226600},{"d":"2025-02-12","o":18.57,"h":18.77,"l":18.39,"c":18.45,"v":186200},{"d":"2025-02-13","o":18.66,"h":18.95,"l":18.41,"c":18.71,"v":142300},{"d":"2025-02-14","o":18.77,"h":18.8,"l":18.28,"c":18.51,"v":146000},{"d":"2025-02-18","o":18.65,"h":18.9,"l":18.58,"c":18.89,"v":200300},{"d":"2025-02-19","o":18.73,"h":19.03,"l":18.54,"c":18.91,"v":124400},{"d":"2025-02-20","o":18.85,"h":18.94,"l":18.58,"c":18.78,"v":174900},{"d":"2025-02-21","o":19.65,"h":20.3,"l":19.4,"c":20.2,"v":1062200},{"d":"2025-02-24","o":20.15,"h":20.2,"l":19.41,"c":20,"v":592300},{"d":"2025-02-25","o":19.88,"h":20.31,"l":19.88,"c":19.96,"v":337700},{"d":"2025-02-26","o":20.06,"h":20.06,"l":19.7,"c":19.82,"v":300800},{"d":"2025-02-27","o":19.9,"h":20.03,"l":19.65,"c":19.94,"v":342800},{"d":"2025-02-28","o":19.82,"h":20.02,"l":19.71,"c":20.01,"v":632300},{"d":"2025-03-03","o":20.14,"h":20.63,"l":19.83,"c":19.96,"v":323500},{"d":"2025-03-04","o":19.75,"h":20.23,"l":19.51,"c":19.96,"v":580900},{"d":"2025-03-05","o":21.81,"h":25.54,"l":21.48,"c":24.91,"v":3585000},{"d":"2025-03-06","o":24.56,"h":25.31,"l":24.11,"c":24.5,"v":1116300},{"d":"2025-03-07","o":24.53,"h":25.17,"l":24.07,"c":24.45,"v":1060400},{"d":"2025-03-10","o":24.1,"h":25.05,"l":23.96,"c":24.03,"v":592600},{"d":"2025-03-11","o":24.09,"h":24.98,"l":23.65,"c":24.59,"v":652600},{"d":"2025-03-12","o":24.59,"h":24.83,"l":24.11,"c":24.28,"v":486400},{"d":"2025-03-13","o":24.24,"h":24.49,"l":23.71,"c":24.23,"v":433400},{"d":"2025-03-14","o":24.65,"h":25.08,"l":24.52,"c":24.77,"v":540400},{"d":"2025-03-17","o":24.7,"h":25.26,"l":24.58,"c":24.91,"v":667400},{"d":"2025-03-18","o":24.79,"h":25.21,"l":24.48,"c":25.01,"v":740500},{"d":"2025-03-19","o":25,"h":25.45,"l":24.65,"c":25.08,"v":568400},{"d":"2025-03-20","o":24.95,"h":25.28,"l":24.7,"c":25,"v":504400},{"d":"2025-03-21","o":24.91,"h":25.38,"l":24.79,"c":25.35,"v":508900},{"d":"2025-03-24","o":25.63,"h":26.54,"l":25.54,"c":26.4,"v":1250500},{"d":"2025-03-25","o":26.39,"h":26.59,"l":26.2,"c":26.5,"v":726800},{"d":"2025-03-26","o":26.63,"h":26.63,"l":25.81,"c":26.01,"v":543300},{"d":"2025-03-27","o":26.03,"h":26.37,"l":25.33,"c":25.35,"v":383400},{"d":"2025-03-28","o":25.31,"h":25.49,"l":24.44,"c":24.67,"v":646000},{"d":"2025-03-31","o":24.23,"h":24.43,"l":23.54,"c":24.17,"v":337000},{"d":"2025-04-01","o":23.98,"h":24.73,"l":23.82,"c":24.73,"v":263300},{"d":"2025-04-02","o":24.4,"h":24.94,"l":24.3,"c":24.62,"v":252600},{"d":"2025-04-03","o":23.96,"h":24.3,"l":23.59,"c":23.75,"v":358700},{"d":"2025-04-04","o":22.88,"h":23.4,"l":21.54,"c":22.32,"v":521700},{"d":"2025-04-07","o":21.44,"h":22.81,"l":20.61,"c":21.69,"v":452400},{"d":"2025-04-08","o":22.73,"h":22.98,"l":21.21,"c":21.43,"v":574200},{"d":"2025-04-09","o":21.17,"h":23.23,"l":21.06,"c":23.01,"v":526600},{"d":"2025-04-10","o":22.77,"h":22.78,"l":21.8,"c":22.18,"v":405900},{"d":"2025-04-11","o":22.24,"h":22.78,"l":21.86,"c":22.48,"v":408200},{"d":"2025-04-14","o":23,"h":23.37,"l":22.5,"c":22.81,"v":443200},{"d":"2025-04-15","o":22.61,"h":23.6,"l":22.38,"c":23.23,"v":319000},{"d":"2025-04-16","o":23,"h":23.43,"l":22.61,"c":22.79,"v":503800},{"d":"2025-04-17","o":22.72,"h":22.87,"l":21.75,"c":21.76,"v":434500},{"d":"2025-04-21","o":21.51,"h":21.84,"l":19.9,"c":20.27,"v":525500},{"d":"2025-04-22","o":20.41,"h":20.71,"l":19.89,"c":20.03,"v":451300},{"d":"2025-04-23","o":20.8,"h":21.15,"l":20.35,"c":20.46,"v":576800},{"d":"2025-04-24","o":20.42,"h":21.24,"l":20.33,"c":21.2,"v":265900},{"d":"2025-04-25","o":21.18,"h":21.91,"l":20.97,"c":21.87,"v":297300},{"d":"2025-04-28","o":21.96,"h":22.28,"l":21.74,"c":22.05,"v":435000},{"d":"2025-04-29","o":22.04,"h":22.66,"l":22,"c":22.64,"v":242500},{"d":"2025-04-30","o":22.32,"h":22.84,"l":22.16,"c":22.69,"v":322700},{"d":"2025-05-01","o":22.67,"h":23.43,"l":22.5,"c":23.03,"v":334500},{"d":"2025-05-02","o":23.46,"h":23.98,"l":23.45,"c":23.87,"v":353600},{"d":"2025-05-05","o":23.61,"h":24.07,"l":23.38,"c":23.84,"v":250600},{"d":"2025-05-06","o":23.5,"h":23.77,"l":23.25,"c":23.49,"v":275700},{"d":"2025-05-07","o":25.32,"h":28.39,"l":25.24,"c":27.4,"v":1961600},{"d":"2025-05-08","o":27.64,"h":27.71,"l":26.22,"c":26.85,"v":1242600},{"d":"2025-05-09","o":26.5,"h":27.98,"l":26.38,"c":27.52,"v":703900},{"d":"2025-05-12","o":28.39,"h":29.22,"l":27.75,"c":29.19,"v":660000},{"d":"2025-05-13","o":29.44,"h":29.91,"l":28.98,"c":29.78,"v":634700},{"d":"2025-05-14","o":30,"h":30.2,"l":29.39,"c":29.57,"v":356500},{"d":"2025-05-15","o":29.45,"h":30.31,"l":29.43,"c":30.2,"v":313400},{"d":"2025-05-16","o":30.26,"h":30.3,"l":29.7,"c":30.17,"v":274100},{"d":"2025-05-19","o":29.85,"h":30.37,"l":29.65,"c":30.04,"v":252000},{"d":"2025-05-20","o":29.98,"h":31.15,"l":29.4,"c":31.05,"v":658000},{"d":"2025-05-21","o":30.84,"h":31.06,"l":30.16,"c":30.59,"v":401500},{"d":"2025-05-22","o":30.26,"h":30.61,"l":29.79,"c":29.86,"v":311100},{"d":"2025-05-23","o":29.5,"h":30.32,"l":29.28,"c":30.19,"v":229300},{"d":"2025-05-27","o":30.69,"h":31.77,"l":30.31,"c":31.72,"v":350700},{"d":"2025-05-28","o":31.74,"h":31.81,"l":31.36,"c":31.64,"v":367400},{"d":"2025-05-29","o":31.65,"h":31.9,"l":31.13,"c":31.29,"v":356300},{"d":"2025-05-30","o":31.2,"h":31.5,"l":30.75,"c":31.22,"v":292200},{"d":"2025-06-02","o":31.32,"h":32.01,"l":31.05,"c":31.85,"v":352900},{"d":"2025-06-03","o":32.14,"h":32.4,"l":31.87,"c":32.11,"v":340500},{"d":"2025-06-04","o":32.21,"h":32.32,"l":31.9,"c":32.11,"v":331400},{"d":"2025-06-05","o":32.2,"h":32.38,"l":31.92,"c":32.31,"v":385700},{"d":"2025-06-06","o":32.62,"h":33.5,"l":32.49,"c":33.44,"v":361800},{"d":"2025-06-09","o":33.5,"h":33.75,"l":32.85,"c":33.2,"v":441300},{"d":"2025-06-10","o":33.24,"h":33.4,"l":32.57,"c":33.01,"v":457200},{"d":"2025-06-11","o":33.2,"h":33.92,"l":32.56,"c":33.56,"v":486100},{"d":"2025-06-12","o":33.49,"h":36.32,"l":33.46,"c":35.81,"v":1652700},{"d":"2025-06-13","o":35.07,"h":35.24,"l":33.32,"c":34.85,"v":781100},{"d":"2025-06-16","o":35.47,"h":35.78,"l":34.2,"c":34.43,"v":678900},{"d":"2025-06-17","o":34.2,"h":35.41,"l":33.87,"c":34.5,"v":661400},{"d":"2025-06-18","o":34.77,"h":35.39,"l":33.12,"c":33.52,"v":616200},{"d":"2025-06-20","o":34.14,"h":34.42,"l":32.84,"c":33.07,"v":1328300},{"d":"2025-06-23","o":33.2,"h":34.72,"l":32.61,"c":33.47,"v":534200},{"d":"2025-06-24","o":33.99,"h":34.47,"l":32.83,"c":33.38,"v":567600},{"d":"2025-06-25","o":33.48,"h":33.71,"l":32.83,"c":32.97,"v":643700},{"d":"2025-06-26","o":33,"h":34.08,"l":32.91,"c":33.57,"v":412800},{"d":"2025-06-27","o":33.66,"h":34.6,"l":32.9,"c":33.44,"v":1606900},{"d":"2025-06-30","o":34.24,"h":34.24,"l":32.97,"c":33.48,"v":517000},{"d":"2025-07-01","o":33.16,"h":33.35,"l":32.25,"c":32.43,"v":567100},{"d":"2025-07-02","o":32.51,"h":32.67,"l":30.87,"c":32.53,"v":837100},{"d":"2025-07-03","o":32.53,"h":33.11,"l":32.36,"c":32.63,"v":444600},{"d":"2025-07-07","o":32.67,"h":33.09,"l":31.76,"c":31.88,"v":569700},{"d":"2025-07-08","o":31.97,"h":32.28,"l":30.95,"c":31.92,"v":831700},{"d":"2025-07-09","o":32.5,"h":32.6,"l":31.51,"c":31.73,"v":391400},{"d":"2025-07-10","o":31.53,"h":31.74,"l":29.91,"c":31.09,"v":717700},{"d":"2025-07-11","o":32.85,"h":36.48,"l":32.83,"c":36.11,"v":1628600},{"d":"2025-07-14","o":36.21,"h":36.21,"l":34.56,"c":35.78,"v":861300},{"d":"2025-07-15","o":36.14,"h":37.32,"l":34.91,"c":35.29,"v":936100},{"d":"2025-07-16","o":35.34,"h":35.43,"l":34.25,"c":34.37,"v":396900},{"d":"2025-07-17","o":34.6,"h":35.1,"l":34.22,"c":34.95,"v":330800},{"d":"2025-07-18","o":35.71,"h":35.93,"l":34.24,"c":34.56,"v":427600},{"d":"2025-07-21","o":34.68,"h":35.16,"l":33.72,"c":34.6,"v":518200},{"d":"2025-07-22","o":34.06,"h":34.21,"l":33.14,"c":33.71,"v":444800},{"d":"2025-07-23","o":34.2,"h":34.89,"l":34.11,"c":34.68,"v":305300},{"d":"2025-07-24","o":34.81,"h":35.03,"l":34.42,"c":34.5,"v":303000},{"d":"2025-07-25","o":34.94,"h":35.36,"l":34.22,"c":34.49,"v":320300},{"d":"2025-07-28","o":34.46,"h":34.51,"l":33.66,"c":34.41,"v":307800},{"d":"2025-07-29","o":34.83,"h":34.98,"l":34.06,"c":34.65,"v":269100},{"d":"2025-07-30","o":34.81,"h":36.19,"l":34.73,"c":36.18,"v":656500},{"d":"2025-07-31","o":36.15,"h":36.75,"l":35.14,"c":36.12,"v":478500},{"d":"2025-08-01","o":35,"h":35.16,"l":33.91,"c":34.26,"v":330600},{"d":"2025-08-04","o":34.85,"h":36.19,"l":34.85,"c":35.87,"v":403800},{"d":"2025-08-05","o":35.87,"h":36.49,"l":34.94,"c":35.84,"v":337500},{"d":"2025-08-06","o":35.15,"h":35.97,"l":34.97,"c":35.37,"v":754500},{"d":"2025-08-07","o":29,"h":30.07,"l":27.27,"c":30.01,"v":2516000},{"d":"2025-08-08","o":30.25,"h":30.72,"l":29.72,"c":30.51,"v":970600},{"d":"2025-08-11","o":30.85,"h":32.06,"l":30.2,"c":31.5,"v":640300},{"d":"2025-08-12","o":31.69,"h":32.93,"l":31.04,"c":32.81,"v":579500},{"d":"2025-08-13","o":33,"h":34.5,"l":32.74,"c":34.25,"v":655200},{"d":"2025-08-14","o":33.79,"h":34.06,"l":32.54,"c":32.88,"v":719500},{"d":"2025-08-15","o":33.01,"h":33.84,"l":32.87,"c":33.45,"v":501600},{"d":"2025-08-18","o":33.58,"h":35.07,"l":33.5,"c":35.04,"v":477000},{"d":"2025-08-19","o":35.04,"h":35.25,"l":33.76,"c":33.99,"v":620100},{"d":"2025-08-20","o":33.79,"h":34.42,"l":33.47,"c":34.41,"v":941900},{"d":"2025-08-21","o":34.65,"h":36.04,"l":34.6,"c":35.6,"v":557500},{"d":"2025-08-22","o":35.68,"h":36.87,"l":35.61,"c":36.34,"v":800400},{"d":"2025-08-25","o":36.36,"h":36.91,"l":36.02,"c":36.43,"v":1199400},{"d":"2025-08-26","o":36.5,"h":37.14,"l":36.06,"c":36.69,"v":559300},{"d":"2025-08-27","o":36.65,"h":37.03,"l":36.32,"c":36.53,"v":574700},{"d":"2025-08-28","o":36.6,"h":38.26,"l":36.3,"c":37.83,"v":499000},{"d":"2025-08-29","o":37.83,"h":38,"l":36.01,"c":36.37,"v":837400},{"d":"2025-09-02","o":36.51,"h":36.62,"l":35.58,"c":36.51,"v":819300},{"d":"2025-09-03","o":36.65,"h":37.24,"l":36.49,"c":36.8,"v":459500},{"d":"2025-09-04","o":36.9,"h":39.11,"l":36.82,"c":39.06,"v":644000},{"d":"2025-09-05","o":39.39,"h":39.5,"l":36.87,"c":38.68,"v":818900},{"d":"2025-09-08","o":38.79,"h":39.41,"l":38.12,"c":38.39,"v":747300},{"d":"2025-09-09","o":38.47,"h":38.6,"l":37.35,"c":38.29,"v":812800},{"d":"2025-09-10","o":39.93,"h":46.61,"l":39.61,"c":43.9,"v":5734900},{"d":"2025-09-11","o":44.04,"h":44.04,"l":39.24,"c":40.46,"v":2314800},{"d":"2025-09-12","o":40.75,"h":40.9,"l":39.27,"c":39.89,"v":1389200},{"d":"2025-09-15","o":39.72,"h":40.83,"l":39.41,"c":40,"v":560800},{"d":"2025-09-16","o":40.07,"h":40.59,"l":39.73,"c":40.15,"v":495500},{"d":"2025-09-17","o":39.46,"h":40.48,"l":39.14,"c":40.08,"v":634100},{"d":"2025-09-18","o":40.56,"h":42.4,"l":40.32,"c":41.92,"v":771000},{"d":"2025-09-19","o":42.23,"h":42.44,"l":40.89,"c":41.6,"v":903800},{"d":"2025-09-22","o":41.48,"h":42.7,"l":41.33,"c":42.65,"v":489800},{"d":"2025-09-23","o":42.74,"h":43.54,"l":42.17,"c":42.51,"v":552300},{"d":"2025-09-24","o":43,"h":43.07,"l":42.16,"c":42.72,"v":405400},{"d":"2025-09-25","o":42.14,"h":43.74,"l":41.81,"c":43.72,"v":524900},{"d":"2025-09-26","o":43.9,"h":44.8,"l":43.46,"c":44.71,"v":722400},{"d":"2025-09-29","o":45.26,"h":45.69,"l":44.01,"c":44.04,"v":516000},{"d":"2025-09-30","o":44.04,"h":45.71,"l":43.98,"c":45.61,"v":939400},{"d":"2025-10-01","o":44.5,"h":46.75,"l":44.25,"c":44.98,"v":845300},{"d":"2025-10-02","o":45.52,"h":46.65,"l":44.33,"c":46.54,"v":540500},{"d":"2025-10-03","o":46.72,"h":47.5,"l":46.43,"c":47.23,"v":593000},{"d":"2025-10-06","o":47.53,"h":48.34,"l":46.57,"c":48.25,"v":648300},{"d":"2025-10-07","o":48.6,"h":48.94,"l":47.55,"c":47.87,"v":868200},{"d":"2025-10-08","o":48.34,"h":48.64,"l":47.15,"c":47.44,"v":710000},{"d":"2025-10-09","o":47.49,"h":47.49,"l":45.94,"c":46.03,"v":418600},{"d":"2025-10-10","o":47.42,"h":48.43,"l":45.81,"c":45.97,"v":709600},{"d":"2025-10-13","o":47.04,"h":48.26,"l":46.72,"c":48.22,"v":631300},{"d":"2025-10-14","o":47.29,"h":49.3,"l":47.29,"c":48.11,"v":745400},{"d":"2025-10-15","o":49.08,"h":49.96,"l":47.88,"c":49.04,"v":950800},{"d":"2025-10-16","o":49.31,"h":49.45,"l":47.87,"c":47.9,"v":891700},{"d":"2025-10-17","o":46.94,"h":47.98,"l":45.84,"c":46.23,"v":827700},{"d":"2025-10-20","o":47.87,"h":49.12,"l":47.04,"c":48.25,"v":752800},{"d":"2025-10-21","o":48.36,"h":48.82,"l":47.18,"c":48.38,"v":493300},{"d":"2025-10-22","o":48.8,"h":49.03,"l":47.32,"c":47.63,"v":435600},{"d":"2025-10-23","o":47.37,"h":50,"l":46.9,"c":49.99,"v":708600},{"d":"2025-10-24","o":50.25,"h":51.46,"l":50.08,"c":50.31,"v":623300},{"d":"2025-10-27","o":51.27,"h":51.88,"l":50.06,"c":50.61,"v":328800},{"d":"2025-10-28","o":51,"h":51.56,"l":50.27,"c":50.75,"v":284200},{"d":"2025-10-29","o":50.67,"h":51.75,"l":49.31,"c":49.79,"v":565200},{"d":"2025-10-30","o":49.81,"h":50.6,"l":49.03,"c":49.09,"v":521300},{"d":"2025-10-31","o":49.52,"h":49.87,"l":48.7,"c":49.18,"v":396500},{"d":"2025-11-03","o":49.29,"h":49.75,"l":48.01,"c":48.74,"v":631900},{"d":"2025-11-04","o":47.43,"h":48.94,"l":47,"c":47.99,"v":944400},{"d":"2025-11-05","o":43.05,"h":47.88,"l":41.5,"c":47.35,"v":1518900},{"d":"2025-11-06","o":47.58,"h":48.13,"l":46.69,"c":47.01,"v":707200},{"d":"2025-11-07","o":46.62,"h":47.22,"l":44.91,"c":46.98,"v":447200},{"d":"2025-11-10","o":47.71,"h":48.74,"l":47.32,"c":47.83,"v":388300},{"d":"2025-11-11","o":47.8,"h":48,"l":46.63,"c":47.94,"v":319100},{"d":"2025-11-12","o":48.51,"h":50.01,"l":47.9,"c":48.99,"v":684400},{"d":"2025-11-13","o":49.09,"h":50.48,"l":48.12,"c":49.19,"v":1053000},{"d":"2025-11-14","o":47.35,"h":52.58,"l":47.15,"c":52.15,"v":1164700},{"d":"2025-11-17","o":52.15,"h":53.42,"l":49.45,"c":50.12,"v":861300},{"d":"2025-11-18","o":49.27,"h":51.18,"l":49.27,"c":49.59,"v":522700},{"d":"2025-11-19","o":50.06,"h":50.43,"l":48.87,"c":49.36,"v":397200},{"d":"2025-11-20","o":50.69,"h":51.3,"l":46.85,"c":47.13,"v":625900},{"d":"2025-11-21","o":46.66,"h":47.86,"l":45.75,"c":47.48,"v":626800},{"d":"2025-11-24","o":47.88,"h":50.85,"l":47.58,"c":50.47,"v":800800},{"d":"2025-11-25","o":50.69,"h":51.44,"l":49.58,"c":51.07,"v":440300},{"d":"2025-11-26","o":51.97,"h":54.95,"l":51.6,"c":54.63,"v":722000},{"d":"2025-11-28","o":55,"h":55.29,"l":53.54,"c":54.57,"v":197000},{"d":"2025-12-01","o":53.76,"h":54.16,"l":52.75,"c":53.15,"v":369200},{"d":"2025-12-02","o":53.22,"h":55.02,"l":52.5,"c":53.24,"v":407600},{"d":"2025-12-03","o":53.24,"h":53.24,"l":49.51,"c":51.72,"v":900000},{"d":"2025-12-04","o":51.72,"h":52.34,"l":50.67,"c":50.88,"v":454400},{"d":"2025-12-05","o":50.96,"h":51.24,"l":49.91,"c":51.14,"v":323000},{"d":"2025-12-08","o":51.76,"h":53.78,"l":51.06,"c":52.65,"v":663000},{"d":"2025-12-09","o":52.66,"h":53.3,"l":51.98,"c":53.15,"v":423300},{"d":"2025-12-10","o":53.15,"h":53.15,"l":49.68,"c":51.65,"v":766400},{"d":"2025-12-11","o":51.65,"h":55.22,"l":50.93,"c":54.8,"v":588300},{"d":"2025-12-12","o":54.99,"h":55.65,"l":53.9,"c":54.4,"v":631700},{"d":"2025-12-15","o":54.67,"h":55.65,"l":51.86,"c":52.31,"v":581400},{"d":"2025-12-16","o":51.58,"h":53.27,"l":51.33,"c":52.19,"v":664100},{"d":"2025-12-17","o":52.51,"h":52.79,"l":50.01,"c":50.54,"v":633400},{"d":"2025-12-18","o":51.61,"h":52.9,"l":51.5,"c":51.94,"v":757700},{"d":"2025-12-19","o":52,"h":55,"l":51.94,"c":54.79,"v":1910700},{"d":"2025-12-22","o":55.16,"h":56.72,"l":55,"c":55.71,"v":698400},{"d":"2025-12-23","o":55.24,"h":56.23,"l":54.79,"c":55.35,"v":406400},{"d":"2025-12-24","o":55.5,"h":55.76,"l":55.01,"c":55.27,"v":207200},{"d":"2025-12-26","o":55.27,"h":56.22,"l":54.44,"c":55.41,"v":337200},{"d":"2025-12-29","o":55.58,"h":56,"l":54.45,"c":54.98,"v":314300},{"d":"2025-12-30","o":55.25,"h":55.57,"l":54.21,"c":54.45,"v":489400},{"d":"2025-12-31","o":54.73,"h":54.97,"l":54.01,"c":54.24,"v":571400},{"d":"2026-01-02","o":54.41,"h":57.16,"l":53.59,"c":56.61,"v":584000},{"d":"2026-01-05","o":57.54,"h":58.9,"l":56.25,"c":58.13,"v":889900},{"d":"2026-01-06","o":58.51,"h":59.82,"l":57.6,"c":59.48,"v":1056200},{"d":"2026-01-07","o":59.31,"h":59.95,"l":57.9,"c":58.25,"v":842000},{"d":"2026-01-08","o":60.06,"h":65.47,"l":60.06,"c":64.81,"v":1477100},{"d":"2026-01-09","o":65.78,"h":67.54,"l":64.5,"c":66.15,"v":1470700},{"d":"2026-01-12","o":66.13,"h":70.21,"l":65.83,"c":69.97,"v":1277300},{"d":"2026-01-13","o":69.86,"h":70.45,"l":65.31,"c":67.35,"v":1680100},{"d":"2026-01-14","o":68.13,"h":72.24,"l":66.86,"c":71.58,"v":1629700},{"d":"2026-01-15","o":71,"h":73.46,"l":70,"c":72.41,"v":1151900},{"d":"2026-01-16","o":72.86,"h":75.8,"l":71.01,"c":74.71,"v":905400},{"d":"2026-01-20","o":73.25,"h":74.71,"l":72.6,"c":74.17,"v":763900},{"d":"2026-01-21","o":74.66,"h":76.14,"l":73.02,"c":76.03,"v":771300},{"d":"2026-01-22","o":76.6,"h":77,"l":74.91,"c":75.96,"v":570400},{"d":"2026-01-23","o":76.46,"h":76.91,"l":73.78,"c":76.34,"v":587000},{"d":"2026-01-26","o":75.5,"h":77.81,"l":75.33,"c":77.58,"v":659000},{"d":"2026-01-27","o":78.65,"h":79.99,"l":77.71,"c":78.45,"v":468000},{"d":"2026-01-28","o":78.84,"h":79.1,"l":75.18,"c":76.59,"v":581100},{"d":"2026-01-29","o":77.78,"h":78.43,"l":75.84,"c":76.8,"v":387400},{"d":"2026-01-30","o":76.1,"h":77.77,"l":74.5,"c":75.75,"v":535300},{"d":"2026-02-02","o":75.82,"h":78.41,"l":75,"c":77.3,"v":422300},{"d":"2026-02-03","o":79,"h":81.89,"l":77.87,"c":80.4,"v":790300},{"d":"2026-02-04","o":80.09,"h":80.55,"l":71.72,"c":74.37,"v":1055600},{"d":"2026-02-05","o":72.88,"h":75.79,"l":72.35,"c":73.4,"v":630500},{"d":"2026-02-06","o":75.39,"h":78.42,"l":74.72,"c":76.58,"v":591300},{"d":"2026-02-09","o":75.92,"h":79.39,"l":75.65,"c":77.72,"v":587000},{"d":"2026-02-10","o":77.33,"h":77.33,"l":73.62,"c":74.62,"v":538600},{"d":"2026-02-11","o":75.47,"h":75.77,"l":72.01,"c":75.37,"v":500700},{"d":"2026-02-12","o":76.3,"h":78.89,"l":74.82,"c":75.89,"v":416500},{"d":"2026-02-13","o":75.6,"h":78.88,"l":74.57,"c":76.94,"v":368400},{"d":"2026-02-17","o":76.15,"h":77.55,"l":75.2,"c":76.97,"v":323600},{"d":"2026-02-18","o":76.66,"h":79.76,"l":76.01,"c":78.29,"v":366700},{"d":"2026-02-19","o":78.35,"h":81.25,"l":77.67,"c":78.88,"v":464900},{"d":"2026-02-20","o":79.24,"h":79.89,"l":77,"c":78.25,"v":538900},{"d":"2026-02-23","o":77.64,"h":77.98,"l":75.01,"c":76.3,"v":673900},{"d":"2026-02-24","o":76.13,"h":80.68,"l":75,"c":79.39,"v":641400},{"d":"2026-02-25","o":77.65,"h":79.5,"l":69.72,"c":78.84,"v":1581500},{"d":"2026-02-26","o":77.61,"h":80.6,"l":73.4,"c":80.2,"v":930500},{"d":"2026-02-27","o":79.33,"h":80.7,"l":77.43,"c":80.62,"v":730500},{"d":"2026-03-02","o":81.15,"h":83.96,"l":78.42,"c":81.35,"v":658700},{"d":"2026-03-03","o":80.15,"h":81.2,"l":74.5,"c":75.68,"v":855200},{"d":"2026-03-04","o":76.69,"h":80.18,"l":75.23,"c":79.29,"v":702800},{"d":"2026-03-05","o":78.94,"h":78.94,"l":73.75,"c":75.52,"v":406200},{"d":"2026-03-06","o":74.13,"h":77.08,"l":73.26,"c":75.99,"v":505500},{"d":"2026-03-09","o":74.8,"h":74.8,"l":71,"c":74.34,"v":829400},{"d":"2026-03-10","o":74.55,"h":75.68,"l":72.88,"c":73.15,"v":469800},{"d":"2026-03-11","o":71.98,"h":73.41,"l":70.89,"c":73.19,"v":469300},{"d":"2026-03-12","o":71.35,"h":71.39,"l":66,"c":67.85,"v":1054500},{"d":"2026-03-13","o":69.2,"h":69.74,"l":63.71,"c":63.93,"v":1519900},{"d":"2026-03-16","o":65.14,"h":70.02,"l":65.14,"c":68.7,"v":973600},{"d":"2026-03-17","o":69,"h":70.41,"l":68.72,"c":70.26,"v":374100},{"d":"2026-03-18","o":70.26,"h":71.48,"l":69.01,"c":69.25,"v":313700},{"d":"2026-03-19","o":68.68,"h":69.26,"l":66.71,"c":68.4,"v":333900},{"d":"2026-03-20","o":68.6,"h":68.6,"l":62.57,"c":63.75,"v":1490700},{"d":"2026-03-23","o":66.38,"h":67.86,"l":65.7,"c":66.03,"v":397200},{"d":"2026-03-24","o":65.29,"h":67.9,"l":64.82,"c":67.86,"v":653800},{"d":"2026-03-25","o":69.68,"h":69.99,"l":68.26,"c":68.38,"v":761600},{"d":"2026-03-26","o":66.17,"h":67.24,"l":64.85,"c":65.28,"v":451100},{"d":"2026-03-27","o":63.84,"h":65.64,"l":63.5,"c":64.78,"v":708300},{"d":"2026-03-30","o":65.04,"h":65.51,"l":61.49,"c":62.32,"v":538000},{"d":"2026-03-31","o":63.88,"h":67.07,"l":62.52,"c":66.73,"v":561392},{"d":"2026-04-01","o":68.1,"h":71.48,"l":67.5,"c":70.72,"v":686936},{"d":"2026-04-02","o":67.74,"h":71.56,"l":67.01,"c":69.84,"v":405341},{"d":"2026-04-06","o":70.93,"h":71.86,"l":69.99,"c":71.47,"v":380746},{"d":"2026-04-07","o":70.75,"h":71.93,"l":69.6,"c":71.83,"v":385946},{"d":"2026-04-08","o":76.26,"h":76.98,"l":71.89,"c":72.85,"v":692072},{"d":"2026-04-09","o":72.47,"h":75.01,"l":72.39,"c":73.79,"v":339357},{"d":"2026-04-10","o":74.17,"h":74.17,"l":71.84,"c":72.49,"v":284145},{"d":"2026-04-13","o":72.21,"h":74.61,"l":72.21,"c":74.33,"v":382957},{"d":"2026-04-14","o":75.38,"h":76.18,"l":74.05,"c":76.06,"v":333614},{"d":"2026-04-15","o":76.53,"h":76.68,"l":74.69,"c":76.26,"v":314837},{"d":"2026-04-16","o":76.74,"h":76.75,"l":73.63,"c":74.85,"v":403530},{"d":"2026-04-17","o":76.25,"h":79.31,"l":75.01,"c":76.97,"v":441048},{"d":"2026-04-20","o":76.7,"h":78.73,"l":75.58,"c":77.69,"v":262934},{"d":"2026-04-21","o":77.65,"h":77.66,"l":74.13,"c":75.88,"v":464079},{"d":"2026-04-22","o":77.55,"h":77.57,"l":72.1,"c":72.67,"v":583630},{"d":"2026-04-23","o":73,"h":74.19,"l":71.1,"c":72.83,"v":270940},{"d":"2026-04-24","o":73,"h":73.55,"l":70.46,"c":73.23,"v":266858},{"d":"2026-04-27","o":73.34,"h":74.24,"l":72.25,"c":73.41,"v":223977},{"d":"2026-04-28","o":73.22,"h":73.45,"l":69.62,"c":71.57,"v":268723},{"d":"2026-04-29","o":71.57,"h":71.57,"l":66.24,"c":66.99,"v":589357},{"d":"2026-04-30","o":67.98,"h":71.59,"l":67.9,"c":71.4,"v":436601},{"d":"2026-05-01","o":71.41,"h":72.56,"l":69.53,"c":71.21,"v":392058},{"d":"2026-05-04","o":71.21,"h":72.4,"l":70.33,"c":72.1,"v":506491},{"d":"2026-05-05","o":73.3,"h":74.29,"l":72.44,"c":73.78,"v":276113},{"d":"2026-05-06","o":75.6,"h":78.6,"l":75.15,"c":78.19,"v":515135},{"d":"2026-05-07","o":78.69,"h":79.76,"l":77.49,"c":77.95,"v":401347},{"d":"2026-05-08","o":79.1,"h":79.28,"l":74.99,"c":75.08,"v":538413},{"d":"2026-05-11","o":74.88,"h":76.61,"l":73.02,"c":75.79,"v":508100},{"d":"2026-05-12","o":75.22,"h":78.79,"l":73.26,"c":78.26,"v":899576},{"d":"2026-05-13","o":72.74,"h":81.6,"l":70.67,"c":80.09,"v":1706859},{"d":"2026-05-14","o":80.2,"h":83.54,"l":76.54,"c":82.71,"v":698322},{"d":"2026-05-15","o":80.21,"h":82.48,"l":78.51,"c":78.59,"v":485285},{"d":"2026-05-18","o":78.99,"h":80.67,"l":78,"c":80.35,"v":552935},{"d":"2026-05-19","o":79.43,"h":80.43,"l":76.77,"c":79.38,"v":462275}]