[{"d":"1994-04-04","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":221},{"d":"1994-04-05","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":441},{"d":"1994-04-06","o":21.32,"h":21.54,"l":21.09,"c":21.54,"v":3528},{"d":"1994-04-07","o":21.54,"h":21.54,"l":21.32,"c":21.32,"v":6615},{"d":"1994-04-08","o":21.32,"h":21.32,"l":21.09,"c":21.09,"v":1103},{"d":"1994-04-11","o":21.54,"h":21.54,"l":21.32,"c":21.32,"v":1323},{"d":"1994-04-12","o":21.54,"h":21.54,"l":21.09,"c":21.09,"v":11466},{"d":"1994-04-13","o":21.54,"h":21.77,"l":21.09,"c":21.09,"v":6836},{"d":"1994-04-14","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":1103},{"d":"1994-04-15","o":21.26,"h":22.11,"l":21.26,"c":22.11,"v":1103},{"d":"1994-04-18","o":21.54,"h":22,"l":21.54,"c":21.77,"v":1544},{"d":"1994-04-19","o":21.32,"h":21.77,"l":21.32,"c":21.32,"v":1544},{"d":"1994-04-20","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1994-04-21","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":1544},{"d":"1994-04-22","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1994-04-25","o":21.54,"h":21.88,"l":21.54,"c":21.88,"v":441},{"d":"1994-04-26","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":2646},{"d":"1994-04-28","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1994-04-29","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1994-05-02","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1994-05-03","o":21.66,"h":21.88,"l":21.32,"c":21.77,"v":8159},{"d":"1994-05-04","o":21.54,"h":21.77,"l":21.4,"c":21.77,"v":9261},{"d":"1994-05-05","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1994-05-06","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1994-05-09","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1994-05-10","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":221},{"d":"1994-05-11","o":21.77,"h":21.77,"l":21.54,"c":21.66,"v":882},{"d":"1994-05-12","o":21.32,"h":21.77,"l":21.32,"c":21.77,"v":882},{"d":"1994-05-13","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1994-05-16","o":21.32,"h":21.54,"l":21.32,"c":21.54,"v":441},{"d":"1994-05-17","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1994-05-18","o":21.66,"h":21.66,"l":21.66,"c":21.66,"v":441},{"d":"1994-05-19","o":21.77,"h":21.77,"l":21.43,"c":21.43,"v":3969},{"d":"1994-05-20","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":0},{"d":"1994-05-23","o":21.43,"h":21.43,"l":21.43,"c":21.43,"v":0},{"d":"1994-05-24","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":1544},{"d":"1994-05-25","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1994-05-26","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":221},{"d":"1994-05-27","o":21.54,"h":21.54,"l":21.43,"c":21.43,"v":4631},{"d":"1994-05-31","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":3969},{"d":"1994-06-01","o":21.32,"h":21.54,"l":21.32,"c":21.54,"v":1544},{"d":"1994-06-02","o":21.77,"h":21.77,"l":21.54,"c":21.54,"v":1544},{"d":"1994-06-03","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":2426},{"d":"1994-06-06","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1994-06-07","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":441},{"d":"1994-06-08","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":1103},{"d":"1994-06-09","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"1994-06-10","o":21.32,"h":21.66,"l":21.32,"c":21.54,"v":4851},{"d":"1994-06-13","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":221},{"d":"1994-06-14","o":21.77,"h":21.77,"l":21.32,"c":21.32,"v":882},{"d":"1994-06-15","o":21.54,"h":21.77,"l":21.54,"c":21.77,"v":1103},{"d":"1994-06-16","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":3528},{"d":"1994-06-17","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":882},{"d":"1994-06-20","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":3308},{"d":"1994-06-21","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1994-06-22","o":21.77,"h":21.77,"l":21.54,"c":21.54,"v":1323},{"d":"1994-06-23","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1994-06-24","o":21.32,"h":21.54,"l":21.32,"c":21.54,"v":2426},{"d":"1994-06-27","o":21.32,"h":21.54,"l":21.32,"c":21.54,"v":1764},{"d":"1994-06-28","o":21.54,"h":21.54,"l":21.09,"c":21.54,"v":6395},{"d":"1994-06-29","o":21.43,"h":21.54,"l":21.09,"c":21.09,"v":2205},{"d":"1994-06-30","o":21.09,"h":21.09,"l":20.98,"c":21.09,"v":3749},{"d":"1994-07-01","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":662},{"d":"1994-07-05","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1994-07-06","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1994-07-07","o":21.09,"h":21.09,"l":20.86,"c":20.86,"v":3308},{"d":"1994-07-08","o":21.09,"h":21.32,"l":20.86,"c":20.86,"v":3087},{"d":"1994-07-11","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":882},{"d":"1994-07-12","o":21.09,"h":21.32,"l":21.09,"c":21.32,"v":882},{"d":"1994-07-13","o":20.98,"h":21.09,"l":20.98,"c":21.09,"v":1544},{"d":"1994-07-14","o":21.09,"h":21.09,"l":20.98,"c":20.98,"v":1544},{"d":"1994-07-15","o":21.32,"h":21.32,"l":20.86,"c":21.32,"v":1323},{"d":"1994-07-18","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1994-07-19","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1994-07-20","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":2867},{"d":"1994-07-21","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-07-22","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-07-25","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-07-26","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-07-27","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-07-28","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":221},{"d":"1994-07-29","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"1994-08-01","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"1994-08-02","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"1994-08-03","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"1994-08-04","o":20.92,"h":20.92,"l":20.92,"c":20.92,"v":441},{"d":"1994-08-05","o":20.92,"h":20.92,"l":20.92,"c":20.92,"v":0},{"d":"1994-08-08","o":20.92,"h":20.92,"l":20.92,"c":20.92,"v":0},{"d":"1994-08-09","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":221},{"d":"1994-08-10","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-08-11","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1994-08-12","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":221},{"d":"1994-08-15","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":0},{"d":"1994-08-16","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":0},{"d":"1994-08-17","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":0},{"d":"1994-08-18","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":441},{"d":"1994-08-19","o":20.63,"h":20.86,"l":20.63,"c":20.63,"v":1544},{"d":"1994-08-22","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":441},{"d":"1994-08-23","o":20.41,"h":20.86,"l":20.41,"c":20.86,"v":3308},{"d":"1994-08-24","o":21.09,"h":21.09,"l":20.86,"c":20.86,"v":441},{"d":"1994-08-25","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":882},{"d":"1994-08-26","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1994-08-29","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1994-08-30","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1994-08-31","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1994-09-01","o":20.18,"h":20.41,"l":20.18,"c":20.41,"v":2426},{"d":"1994-09-02","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":1103},{"d":"1994-09-06","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":1103},{"d":"1994-09-07","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1994-09-08","o":19.95,"h":20.18,"l":19.95,"c":20.18,"v":2867},{"d":"1994-09-09","o":19.73,"h":20.18,"l":19.73,"c":20.18,"v":441},{"d":"1994-09-12","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"1994-09-13","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":662},{"d":"1994-09-14","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"1994-09-15","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"1994-09-16","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"1994-09-19","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":221},{"d":"1994-09-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":221},{"d":"1994-09-21","o":19.73,"h":19.73,"l":19.5,"c":19.5,"v":1985},{"d":"1994-09-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":441},{"d":"1994-09-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1994-09-26","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":441},{"d":"1994-09-27","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"1994-09-28","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":441},{"d":"1994-09-29","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":0},{"d":"1994-09-30","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":0},{"d":"1994-10-03","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":0},{"d":"1994-10-04","o":19.05,"h":19.05,"l":18.59,"c":18.59,"v":4410},{"d":"1994-10-05","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"1994-10-06","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":441},{"d":"1994-10-07","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"1994-10-10","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":662},{"d":"1994-10-11","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":662},{"d":"1994-10-12","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1994-10-13","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1994-10-14","o":17.23,"h":17.23,"l":16.33,"c":16.33,"v":5733},{"d":"1994-10-17","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":1103},{"d":"1994-10-18","o":17.12,"h":17.12,"l":15.42,"c":15.69,"v":4190},{"d":"1994-10-19","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":2867},{"d":"1994-10-20","o":16.78,"h":16.78,"l":15.87,"c":15.87,"v":1544},{"d":"1994-10-21","o":15.42,"h":15.87,"l":15.42,"c":15.87,"v":2426},{"d":"1994-10-24","o":15.87,"h":16.33,"l":15.87,"c":16.33,"v":882},{"d":"1994-10-25","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"1994-10-26","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":221},{"d":"1994-10-27","o":15.87,"h":15.87,"l":14.97,"c":14.97,"v":882},{"d":"1994-10-28","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":441},{"d":"1994-10-31","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":662},{"d":"1994-11-01","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":662},{"d":"1994-11-02","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":662},{"d":"1994-11-03","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1994-11-04","o":16.33,"h":16.33,"l":15.42,"c":15.42,"v":1544},{"d":"1994-11-07","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1994-11-08","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":1103},{"d":"1994-11-09","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1994-11-10","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":441},{"d":"1994-11-11","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":1323},{"d":"1994-11-14","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":1103},{"d":"1994-11-15","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":1323},{"d":"1994-11-16","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":1103},{"d":"1994-11-17","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1994-11-18","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"1994-11-21","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"1994-11-22","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1323},{"d":"1994-11-23","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1994-11-25","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1994-11-28","o":15.19,"h":15.19,"l":14.51,"c":14.51,"v":882},{"d":"1994-11-29","o":15.19,"h":15.19,"l":14.06,"c":14.06,"v":1103},{"d":"1994-11-30","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1994-12-01","o":14.74,"h":15.19,"l":14.74,"c":15.19,"v":662},{"d":"1994-12-02","o":14.97,"h":14.97,"l":14.06,"c":14.06,"v":662},{"d":"1994-12-05","o":14.74,"h":14.97,"l":14.74,"c":14.97,"v":662},{"d":"1994-12-06","o":14.06,"h":14.97,"l":14.06,"c":14.51,"v":4631},{"d":"1994-12-07","o":14.06,"h":14.97,"l":14.06,"c":14.97,"v":1764},{"d":"1994-12-08","o":14.97,"h":14.97,"l":14.51,"c":14.51,"v":2205},{"d":"1994-12-09","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":221},{"d":"1994-12-12","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"1994-12-13","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"1994-12-14","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"1994-12-15","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"1994-12-16","o":14.97,"h":14.97,"l":14.51,"c":14.51,"v":662},{"d":"1994-12-19","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":221},{"d":"1994-12-20","o":14.97,"h":14.97,"l":13.72,"c":13.72,"v":7056},{"d":"1994-12-21","o":13.72,"h":14.4,"l":13.61,"c":13.61,"v":1764},{"d":"1994-12-22","o":14.4,"h":14.51,"l":14.4,"c":14.51,"v":1764},{"d":"1994-12-23","o":14.63,"h":14.85,"l":14.63,"c":14.85,"v":10805},{"d":"1994-12-27","o":14.85,"h":14.97,"l":14.85,"c":14.97,"v":1103},{"d":"1994-12-28","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":441},{"d":"1994-12-29","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":882},{"d":"1994-12-30","o":13.95,"h":14.85,"l":13.95,"c":13.95,"v":3087},{"d":"1995-01-03","o":13.61,"h":14.97,"l":13.61,"c":14.97,"v":882},{"d":"1995-01-04","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":441},{"d":"1995-01-05","o":14.74,"h":14.74,"l":13.83,"c":14.74,"v":662},{"d":"1995-01-06","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":110},{"d":"1995-01-09","o":14.29,"h":14.74,"l":14.29,"c":14.74,"v":5182},{"d":"1995-01-10","o":14.74,"h":14.74,"l":14.4,"c":14.74,"v":4741},{"d":"1995-01-11","o":14.29,"h":14.51,"l":14.06,"c":14.06,"v":5843},{"d":"1995-01-12","o":14.74,"h":14.74,"l":14.06,"c":14.06,"v":3418},{"d":"1995-01-13","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":551},{"d":"1995-01-16","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":331},{"d":"1995-01-17","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1103},{"d":"1995-01-18","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":551},{"d":"1995-01-19","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1995-01-20","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1995-01-23","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1995-01-24","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":331},{"d":"1995-01-25","o":14.51,"h":14.51,"l":14.06,"c":14.06,"v":992},{"d":"1995-01-26","o":14.06,"h":14.51,"l":14.06,"c":14.51,"v":331},{"d":"1995-01-27","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":441},{"d":"1995-01-30","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":551},{"d":"1995-01-31","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":992},{"d":"1995-02-01","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":772},{"d":"1995-02-02","o":13.15,"h":14.06,"l":13.15,"c":13.15,"v":662},{"d":"1995-02-03","o":14.06,"h":14.06,"l":13.61,"c":13.61,"v":1654},{"d":"1995-02-06","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":110},{"d":"1995-02-07","o":12.7,"h":13.61,"l":12.7,"c":13.61,"v":992},{"d":"1995-02-08","o":12.7,"h":13.61,"l":12.7,"c":13.61,"v":662},{"d":"1995-02-09","o":14.06,"h":14.06,"l":12.93,"c":14.06,"v":3528},{"d":"1995-02-10","o":14.06,"h":14.06,"l":13.61,"c":13.83,"v":11687},{"d":"1995-02-13","o":13.61,"h":13.83,"l":13.61,"c":13.83,"v":3418},{"d":"1995-02-14","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":1985},{"d":"1995-02-15","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":1213},{"d":"1995-02-16","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":1764},{"d":"1995-02-17","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":110},{"d":"1995-02-21","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":110},{"d":"1995-02-22","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":0},{"d":"1995-02-23","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":0},{"d":"1995-02-24","o":13.61,"h":13.61,"l":13.38,"c":13.61,"v":3087},{"d":"1995-02-27","o":13.61,"h":13.83,"l":13.15,"c":13.83,"v":4741},{"d":"1995-02-28","o":13.15,"h":13.83,"l":13.15,"c":13.83,"v":3528},{"d":"1995-03-01","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":110},{"d":"1995-03-02","o":13.38,"h":13.83,"l":12.93,"c":13.83,"v":2977},{"d":"1995-03-03","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":1213},{"d":"1995-03-06","o":13.83,"h":13.83,"l":13.38,"c":13.38,"v":331},{"d":"1995-03-07","o":12.93,"h":13.61,"l":12.93,"c":12.93,"v":5072},{"d":"1995-03-08","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":110},{"d":"1995-03-09","o":13.38,"h":13.83,"l":13.38,"c":13.61,"v":3969},{"d":"1995-03-10","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":110},{"d":"1995-03-13","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":0},{"d":"1995-03-14","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":3528},{"d":"1995-03-15","o":13.15,"h":13.61,"l":13.15,"c":13.61,"v":2756},{"d":"1995-03-16","o":14.06,"h":14.06,"l":13.61,"c":13.61,"v":6836},{"d":"1995-03-17","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":441},{"d":"1995-03-20","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":772},{"d":"1995-03-21","o":13.72,"h":13.72,"l":13.72,"c":13.72,"v":551},{"d":"1995-03-22","o":14.74,"h":14.97,"l":14.51,"c":14.97,"v":3418},{"d":"1995-03-23","o":14.97,"h":15.42,"l":14.63,"c":15.42,"v":3638},{"d":"1995-03-24","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":110},{"d":"1995-03-27","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-03-28","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-03-29","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-03-30","o":14.97,"h":15.19,"l":14.97,"c":14.97,"v":1213},{"d":"1995-03-31","o":16.1,"h":16.33,"l":16.1,"c":16.33,"v":662},{"d":"1995-04-03","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":551},{"d":"1995-04-04","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":331},{"d":"1995-04-05","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":110},{"d":"1995-04-06","o":16.33,"h":16.55,"l":16.1,"c":16.55,"v":1544},{"d":"1995-04-07","o":16.55,"h":16.55,"l":15.42,"c":16.33,"v":1544},{"d":"1995-04-10","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":1544},{"d":"1995-04-11","o":15.76,"h":17.23,"l":15.76,"c":17.23,"v":4851},{"d":"1995-04-12","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"1995-04-13","o":17.01,"h":17.23,"l":17.01,"c":17.23,"v":441},{"d":"1995-04-17","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":662},{"d":"1995-04-18","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":882},{"d":"1995-04-19","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":221},{"d":"1995-04-20","o":17.69,"h":18.37,"l":16.78,"c":18.37,"v":2646},{"d":"1995-04-21","o":16.33,"h":18.59,"l":16.33,"c":18.59,"v":662},{"d":"1995-04-24","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":441},{"d":"1995-04-25","o":18.14,"h":18.14,"l":17.46,"c":18.14,"v":4410},{"d":"1995-04-26","o":18.14,"h":18.14,"l":17.69,"c":17.69,"v":5513},{"d":"1995-04-27","o":17.01,"h":18.48,"l":17.01,"c":18.48,"v":221},{"d":"1995-04-28","o":18.59,"h":18.82,"l":18.59,"c":18.59,"v":2426},{"d":"1995-05-01","o":17.46,"h":18.37,"l":17.46,"c":18.37,"v":441},{"d":"1995-05-02","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-05-03","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":221},{"d":"1995-05-04","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"1995-05-05","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"1995-05-08","o":17.46,"h":18.14,"l":17.46,"c":18.14,"v":1103},{"d":"1995-05-09","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1995-05-10","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":1103},{"d":"1995-05-11","o":19.27,"h":19.27,"l":18.25,"c":19.05,"v":4410},{"d":"1995-05-12","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"1995-05-15","o":17.69,"h":19.5,"l":17.69,"c":19.5,"v":1103},{"d":"1995-05-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1995-05-17","o":18.48,"h":18.59,"l":18.48,"c":18.59,"v":3969},{"d":"1995-05-18","o":18.59,"h":18.71,"l":17.91,"c":18.59,"v":7938},{"d":"1995-05-19","o":18.71,"h":18.71,"l":18.59,"c":18.59,"v":1213},{"d":"1995-05-22","o":18.48,"h":19.27,"l":18.48,"c":19.27,"v":3969},{"d":"1995-05-23","o":19.05,"h":19.05,"l":18.14,"c":18.48,"v":8048},{"d":"1995-05-24","o":18.59,"h":18.59,"l":18.14,"c":18.14,"v":2977},{"d":"1995-05-25","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":1103},{"d":"1995-05-26","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":1103},{"d":"1995-05-30","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":0},{"d":"1995-05-31","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":110},{"d":"1995-06-01","o":18.14,"h":18.37,"l":18.14,"c":18.37,"v":551},{"d":"1995-06-02","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":110},{"d":"1995-06-05","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-06-06","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-06-07","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-06-08","o":18.37,"h":18.37,"l":17.69,"c":18.37,"v":9482},{"d":"1995-06-09","o":17.91,"h":18.37,"l":17.91,"c":18.37,"v":992},{"d":"1995-06-12","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-06-13","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":221},{"d":"1995-06-14","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-06-15","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1995-06-16","o":18.37,"h":18.82,"l":17.91,"c":17.91,"v":882},{"d":"1995-06-19","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":992},{"d":"1995-06-20","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"1995-06-21","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":110},{"d":"1995-06-22","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"1995-06-23","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"1995-06-26","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"1995-06-27","o":17.91,"h":18.25,"l":17.91,"c":18.25,"v":2756},{"d":"1995-06-28","o":18.59,"h":18.59,"l":17.69,"c":18.14,"v":5513},{"d":"1995-06-29","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":772},{"d":"1995-06-30","o":17.46,"h":17.8,"l":17.46,"c":17.8,"v":1103},{"d":"1995-07-03","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1995-07-05","o":18.25,"h":18.25,"l":17.23,"c":17.23,"v":2095},{"d":"1995-07-06","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":221},{"d":"1995-07-07","o":17.8,"h":18.37,"l":17.8,"c":18.14,"v":2095},{"d":"1995-07-10","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1995-07-11","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1995-07-12","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":110},{"d":"1995-07-13","o":18.37,"h":18.37,"l":18.25,"c":18.25,"v":662},{"d":"1995-07-14","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":221},{"d":"1995-07-17","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":221},{"d":"1995-07-18","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":221},{"d":"1995-07-19","o":17.23,"h":17.23,"l":16.55,"c":17.23,"v":3859},{"d":"1995-07-20","o":16.33,"h":17.01,"l":16.33,"c":17.01,"v":2646},{"d":"1995-07-21","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":331},{"d":"1995-07-24","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":110},{"d":"1995-07-25","o":17.46,"h":17.69,"l":17.46,"c":17.69,"v":662},{"d":"1995-07-26","o":16.33,"h":17.69,"l":16.33,"c":17.69,"v":1985},{"d":"1995-07-27","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":221},{"d":"1995-07-28","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1995-07-31","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":221},{"d":"1995-08-01","o":16.33,"h":17.69,"l":16.33,"c":17.23,"v":1323},{"d":"1995-08-02","o":16.78,"h":16.78,"l":16.33,"c":16.33,"v":7166},{"d":"1995-08-03","o":16.55,"h":16.78,"l":16.33,"c":16.78,"v":1654},{"d":"1995-08-04","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":221},{"d":"1995-08-07","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":1213},{"d":"1995-08-08","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":221},{"d":"1995-08-09","o":15.42,"h":16.1,"l":15.42,"c":16.1,"v":1213},{"d":"1995-08-10","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"1995-08-11","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"1995-08-14","o":15.42,"h":15.42,"l":15.19,"c":15.19,"v":6946},{"d":"1995-08-15","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":551},{"d":"1995-08-16","o":14.74,"h":15.87,"l":14.74,"c":15.87,"v":3087},{"d":"1995-08-17","o":15.42,"h":15.65,"l":14.06,"c":14.51,"v":6284},{"d":"1995-08-18","o":14.74,"h":15.42,"l":14.74,"c":14.74,"v":3969},{"d":"1995-08-21","o":14.06,"h":15.42,"l":14.06,"c":14.97,"v":7718},{"d":"1995-08-22","o":15.42,"h":15.42,"l":14.74,"c":15.42,"v":2095},{"d":"1995-08-23","o":14.06,"h":14.97,"l":14.06,"c":14.97,"v":2977},{"d":"1995-08-24","o":14.51,"h":15.19,"l":14.51,"c":15.19,"v":1654},{"d":"1995-08-25","o":14.97,"h":14.97,"l":14.29,"c":14.29,"v":4079},{"d":"1995-08-28","o":14.29,"h":15.19,"l":14.29,"c":14.74,"v":7607},{"d":"1995-08-29","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1995-08-30","o":15.19,"h":15.19,"l":14.51,"c":14.51,"v":662},{"d":"1995-08-31","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1103},{"d":"1995-09-01","o":14.51,"h":14.51,"l":13.83,"c":13.83,"v":662},{"d":"1995-09-05","o":14.97,"h":14.97,"l":14.06,"c":14.74,"v":4631},{"d":"1995-09-06","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":110},{"d":"1995-09-07","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-09-08","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":110},{"d":"1995-09-11","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-09-12","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-09-13","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-09-14","o":14.74,"h":15.19,"l":14.74,"c":15.19,"v":1874},{"d":"1995-09-15","o":14.29,"h":15.19,"l":14.29,"c":15.19,"v":2756},{"d":"1995-09-18","o":15.19,"h":15.19,"l":14.29,"c":14.29,"v":551},{"d":"1995-09-19","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":0},{"d":"1995-09-20","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":331},{"d":"1995-09-21","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-09-22","o":14.51,"h":14.51,"l":14.4,"c":14.51,"v":1764},{"d":"1995-09-25","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1103},{"d":"1995-09-26","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1995-09-27","o":14.74,"h":14.97,"l":14.29,"c":14.51,"v":7938},{"d":"1995-09-28","o":14.97,"h":14.97,"l":14.51,"c":14.97,"v":8379},{"d":"1995-09-29","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":221},{"d":"1995-10-02","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1995-10-03","o":14.68,"h":14.97,"l":14.68,"c":14.74,"v":1213},{"d":"1995-10-04","o":14.51,"h":14.97,"l":14.51,"c":14.51,"v":8600},{"d":"1995-10-05","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1995-10-06","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":2426},{"d":"1995-10-09","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":331},{"d":"1995-10-10","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":1103},{"d":"1995-10-11","o":14.97,"h":15.42,"l":14.97,"c":15.42,"v":3859},{"d":"1995-10-12","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-10-13","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":551},{"d":"1995-10-16","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-10-17","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-10-18","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-10-19","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-10-20","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1995-10-23","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":1213},{"d":"1995-10-24","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-10-25","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":2205},{"d":"1995-10-26","o":15.19,"h":15.42,"l":15.19,"c":15.42,"v":882},{"d":"1995-10-27","o":14.97,"h":15.19,"l":14.97,"c":15.19,"v":3087},{"d":"1995-10-30","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1995-10-31","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":221},{"d":"1995-11-01","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-11-02","o":15.31,"h":15.31,"l":15.19,"c":15.19,"v":772},{"d":"1995-11-03","o":14.97,"h":15.42,"l":14.97,"c":15.42,"v":1654},{"d":"1995-11-06","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":662},{"d":"1995-11-07","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":1654},{"d":"1995-11-08","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-11-09","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1995-11-10","o":14.51,"h":14.97,"l":14.51,"c":14.97,"v":1874},{"d":"1995-11-13","o":14.97,"h":14.97,"l":14.74,"c":14.74,"v":772},{"d":"1995-11-14","o":14.74,"h":14.97,"l":14.74,"c":14.97,"v":1433},{"d":"1995-11-15","o":14.97,"h":14.97,"l":14.63,"c":14.63,"v":3749},{"d":"1995-11-16","o":14.97,"h":14.97,"l":14.74,"c":14.97,"v":7166},{"d":"1995-11-17","o":15.19,"h":15.42,"l":14.74,"c":15.42,"v":6284},{"d":"1995-11-20","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":110},{"d":"1995-11-21","o":15.65,"h":15.65,"l":15.19,"c":15.42,"v":2536},{"d":"1995-11-22","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":441},{"d":"1995-11-24","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1995-11-27","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":1103},{"d":"1995-11-28","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":331},{"d":"1995-11-29","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":882},{"d":"1995-11-30","o":16.1,"h":17.46,"l":16.1,"c":17.46,"v":772},{"d":"1995-12-01","o":17.01,"h":17.01,"l":16.55,"c":16.55,"v":882},{"d":"1995-12-04","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1995-12-05","o":17.23,"h":17.46,"l":16.55,"c":17.01,"v":3197},{"d":"1995-12-06","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1995-12-07","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1995-12-08","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":331},{"d":"1995-12-11","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1995-12-12","o":17.01,"h":17.01,"l":16.78,"c":16.78,"v":1213},{"d":"1995-12-13","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":110},{"d":"1995-12-14","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"1995-12-15","o":17.69,"h":17.69,"l":17.46,"c":17.46,"v":882},{"d":"1995-12-18","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":110},{"d":"1995-12-19","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":331},{"d":"1995-12-20","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":5623},{"d":"1995-12-21","o":17.69,"h":17.69,"l":17.23,"c":17.23,"v":772},{"d":"1995-12-22","o":17.12,"h":17.69,"l":16.89,"c":17.69,"v":2095},{"d":"1995-12-26","o":16.89,"h":17.69,"l":16.78,"c":16.78,"v":2205},{"d":"1995-12-27","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"1995-12-28","o":17.69,"h":17.69,"l":16.55,"c":17.69,"v":8269},{"d":"1995-12-29","o":17.69,"h":17.69,"l":16.55,"c":17.69,"v":5292},{"d":"1996-01-02","o":16.55,"h":16.55,"l":15.87,"c":16.55,"v":2205},{"d":"1996-01-03","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":3087},{"d":"1996-01-04","o":16.78,"h":16.78,"l":15.42,"c":15.42,"v":2315},{"d":"1996-01-05","o":15.42,"h":16.55,"l":15.42,"c":16.55,"v":2977},{"d":"1996-01-08","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1996-01-09","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1996-01-10","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1996-01-11","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":1103},{"d":"1996-01-12","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":221},{"d":"1996-01-15","o":15.42,"h":16.55,"l":15.42,"c":16.55,"v":882},{"d":"1996-01-16","o":16.55,"h":16.55,"l":15.97,"c":16.55,"v":4851},{"d":"1996-01-17","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1996-01-18","o":16.55,"h":16.55,"l":16.1,"c":16.1,"v":1544},{"d":"1996-01-19","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"1996-01-22","o":15.65,"h":16.78,"l":15.65,"c":16.78,"v":882},{"d":"1996-01-23","o":16.1,"h":16.78,"l":15.65,"c":15.87,"v":11025},{"d":"1996-01-24","o":15.87,"h":16.55,"l":15.87,"c":16.33,"v":2646},{"d":"1996-01-25","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":772},{"d":"1996-01-26","o":15.65,"h":15.87,"l":15.65,"c":15.87,"v":2756},{"d":"1996-01-29","o":15.65,"h":16.55,"l":15.65,"c":16.33,"v":3308},{"d":"1996-01-30","o":15.65,"h":16.55,"l":15.65,"c":15.65,"v":2756},{"d":"1996-01-31","o":15.65,"h":16.55,"l":15.65,"c":16.55,"v":441},{"d":"1996-02-01","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":221},{"d":"1996-02-02","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1996-02-05","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":2205},{"d":"1996-02-06","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1996-02-07","o":16.55,"h":16.55,"l":15.42,"c":15.42,"v":7387},{"d":"1996-02-08","o":16.33,"h":16.33,"l":15.52,"c":15.87,"v":2095},{"d":"1996-02-09","o":16.1,"h":16.1,"l":15.52,"c":15.75,"v":662},{"d":"1996-02-12","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1996-02-13","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1996-02-14","o":15.65,"h":15.65,"l":15.42,"c":15.42,"v":4079},{"d":"1996-02-15","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":441},{"d":"1996-02-16","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"1996-02-20","o":15.42,"h":16.1,"l":15.42,"c":16.1,"v":10474},{"d":"1996-02-21","o":15.97,"h":16.1,"l":15.42,"c":16.1,"v":2205},{"d":"1996-02-22","o":15.97,"h":16.1,"l":15.75,"c":15.75,"v":4079},{"d":"1996-02-23","o":15.42,"h":15.87,"l":15.42,"c":15.65,"v":1874},{"d":"1996-02-26","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":221},{"d":"1996-02-27","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":1323},{"d":"1996-02-28","o":16.1,"h":16.1,"l":15.42,"c":15.42,"v":1433},{"d":"1996-02-29","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":110},{"d":"1996-03-01","o":15.42,"h":16.1,"l":15.42,"c":16.1,"v":3418},{"d":"1996-03-04","o":15.42,"h":16.1,"l":15.42,"c":16.1,"v":662},{"d":"1996-03-05","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"1996-03-06","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":551},{"d":"1996-03-07","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":110},{"d":"1996-03-08","o":15.42,"h":15.52,"l":15.42,"c":15.42,"v":6725},{"d":"1996-03-11","o":15.42,"h":15.87,"l":15.42,"c":15.87,"v":1874},{"d":"1996-03-12","o":15.52,"h":15.52,"l":15.52,"c":15.52,"v":221},{"d":"1996-03-13","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":882},{"d":"1996-03-14","o":15.75,"h":15.75,"l":15.07,"c":15.07,"v":551},{"d":"1996-03-15","o":15.07,"h":15.07,"l":14.97,"c":14.97,"v":1323},{"d":"1996-03-18","o":15.42,"h":15.42,"l":14.97,"c":15.42,"v":1213},{"d":"1996-03-19","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":662},{"d":"1996-03-20","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-03-21","o":14.97,"h":15.19,"l":14.97,"c":15.19,"v":1213},{"d":"1996-03-22","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-03-25","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-03-26","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":221},{"d":"1996-03-27","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":441},{"d":"1996-03-28","o":14.97,"h":15.42,"l":14.97,"c":15.42,"v":882},{"d":"1996-03-29","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-04-01","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":551},{"d":"1996-04-02","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1996-04-03","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":441},{"d":"1996-04-04","o":15.19,"h":15.19,"l":14.51,"c":14.51,"v":662},{"d":"1996-04-08","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1996-04-09","o":14.51,"h":14.74,"l":14.51,"c":14.55,"v":8048},{"d":"1996-04-10","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":2756},{"d":"1996-04-11","o":14.51,"h":15.19,"l":14.51,"c":15.19,"v":2756},{"d":"1996-04-12","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-04-15","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-04-16","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":551},{"d":"1996-04-17","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":1433},{"d":"1996-04-18","o":15.19,"h":15.42,"l":14.84,"c":15.42,"v":3749},{"d":"1996-04-19","o":14.74,"h":15.42,"l":14.74,"c":15.19,"v":3528},{"d":"1996-04-22","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":110},{"d":"1996-04-23","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"1996-04-24","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"1996-04-25","o":14.97,"h":15.07,"l":14.97,"c":15.07,"v":2867},{"d":"1996-04-26","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1996-04-29","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1996-04-30","o":15.29,"h":15.29,"l":15.29,"c":15.29,"v":882},{"d":"1996-05-01","o":15.29,"h":15.29,"l":15.29,"c":15.29,"v":0},{"d":"1996-05-02","o":15.29,"h":15.29,"l":15.29,"c":15.29,"v":0},{"d":"1996-05-03","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":110},{"d":"1996-05-06","o":14.74,"h":15.42,"l":14.74,"c":14.84,"v":4079},{"d":"1996-05-07","o":14.84,"h":14.84,"l":14.84,"c":14.84,"v":0},{"d":"1996-05-08","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":441},{"d":"1996-05-09","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-05-10","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-05-13","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-05-14","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-05-15","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":441},{"d":"1996-05-16","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1764},{"d":"1996-05-17","o":15.42,"h":15.65,"l":14.84,"c":14.84,"v":220500},{"d":"1996-05-20","o":15.42,"h":15.42,"l":14.74,"c":14.74,"v":154350},{"d":"1996-05-21","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":1654},{"d":"1996-05-22","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-05-23","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-05-24","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":110},{"d":"1996-05-28","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-05-29","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-05-30","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":1323},{"d":"1996-05-31","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-06-03","o":14.74,"h":15.42,"l":14.74,"c":14.74,"v":1544},{"d":"1996-06-04","o":15.42,"h":15.42,"l":15.07,"c":15.42,"v":1654},{"d":"1996-06-05","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-06-06","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-06-07","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-06-10","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-06-11","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":221},{"d":"1996-06-12","o":15.07,"h":15.42,"l":15.07,"c":15.07,"v":1544},{"d":"1996-06-13","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1996-06-14","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1996-06-17","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1996-06-18","o":15.19,"h":15.65,"l":14.74,"c":15.19,"v":1544},{"d":"1996-06-19","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-06-20","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-06-21","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"1996-06-24","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":110},{"d":"1996-06-25","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":662},{"d":"1996-06-26","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1103},{"d":"1996-06-27","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-06-28","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":772},{"d":"1996-07-01","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":221},{"d":"1996-07-02","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-07-03","o":14.74,"h":15.65,"l":14.74,"c":14.74,"v":2977},{"d":"1996-07-05","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-07-08","o":14.74,"h":15.65,"l":14.74,"c":15.65,"v":1764},{"d":"1996-07-09","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1996-07-10","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":551},{"d":"1996-07-11","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":662},{"d":"1996-07-12","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-07-15","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":662},{"d":"1996-07-16","o":14.74,"h":15.42,"l":14.74,"c":14.74,"v":882},{"d":"1996-07-17","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":110},{"d":"1996-07-18","o":15.07,"h":15.07,"l":14.74,"c":15.07,"v":5623},{"d":"1996-07-19","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":110},{"d":"1996-07-22","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-07-23","o":15.42,"h":15.42,"l":14.74,"c":15.42,"v":2315},{"d":"1996-07-24","o":14.51,"h":15.42,"l":14.51,"c":14.51,"v":1323},{"d":"1996-07-25","o":14.84,"h":14.97,"l":14.84,"c":14.84,"v":1433},{"d":"1996-07-26","o":14.84,"h":14.84,"l":14.84,"c":14.84,"v":0},{"d":"1996-07-29","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1103},{"d":"1996-07-30","o":14.84,"h":14.84,"l":14.84,"c":14.84,"v":662},{"d":"1996-07-31","o":14.84,"h":15.19,"l":14.84,"c":14.84,"v":1874},{"d":"1996-08-01","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":662},{"d":"1996-08-02","o":14.84,"h":14.84,"l":14.84,"c":14.84,"v":1433},{"d":"1996-08-05","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1103},{"d":"1996-08-06","o":14.9,"h":15.19,"l":14.9,"c":14.9,"v":1544},{"d":"1996-08-07","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":331},{"d":"1996-08-08","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":662},{"d":"1996-08-09","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-08-12","o":14.97,"h":14.97,"l":14.84,"c":14.84,"v":1654},{"d":"1996-08-13","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":110},{"d":"1996-08-14","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":110},{"d":"1996-08-15","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-08-16","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":1103},{"d":"1996-08-19","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-08-20","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-08-21","o":14.51,"h":15.42,"l":14.51,"c":15.42,"v":1323},{"d":"1996-08-22","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-08-23","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-08-26","o":14.51,"h":15.19,"l":14.51,"c":14.51,"v":1433},{"d":"1996-08-27","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":441},{"d":"1996-08-28","o":14.51,"h":15.42,"l":14.51,"c":15.42,"v":1433},{"d":"1996-08-29","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":992},{"d":"1996-08-30","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-09-03","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-09-04","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-09-05","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-09-06","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-09-09","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":1103},{"d":"1996-09-10","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-09-11","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1996-09-12","o":14.74,"h":15.42,"l":14.74,"c":15.42,"v":662},{"d":"1996-09-13","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":331},{"d":"1996-09-16","o":15.42,"h":15.42,"l":14.74,"c":15.42,"v":1103},{"d":"1996-09-17","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"1996-09-18","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":221},{"d":"1996-09-19","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":2646},{"d":"1996-09-20","o":15.19,"h":15.19,"l":14.97,"c":15.19,"v":1654},{"d":"1996-09-23","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-09-24","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-09-25","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":2426},{"d":"1996-09-26","o":14.97,"h":14.97,"l":14.63,"c":14.97,"v":4410},{"d":"1996-09-27","o":14.74,"h":15.08,"l":14.74,"c":14.97,"v":4300},{"d":"1996-09-30","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":110},{"d":"1996-10-01","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-10-02","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-10-03","o":15.19,"h":15.19,"l":14.63,"c":15.19,"v":3197},{"d":"1996-10-04","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-10-07","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-10-08","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-10-09","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":3308},{"d":"1996-10-10","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-10-11","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-10-14","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1996-10-15","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":221},{"d":"1996-10-16","o":14.51,"h":14.91,"l":14.51,"c":14.91,"v":1323},{"d":"1996-10-17","o":14.74,"h":14.97,"l":14.74,"c":14.74,"v":1213},{"d":"1996-10-18","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-10-21","o":15.31,"h":15.31,"l":14.74,"c":15.31,"v":4851},{"d":"1996-10-22","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":0},{"d":"1996-10-23","o":14.74,"h":14.97,"l":14.74,"c":14.97,"v":10364},{"d":"1996-10-24","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1996-10-25","o":14.91,"h":14.91,"l":14.91,"c":14.91,"v":441},{"d":"1996-10-28","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":441},{"d":"1996-10-29","o":14.51,"h":15.42,"l":14.51,"c":14.51,"v":4410},{"d":"1996-10-30","o":14.97,"h":14.97,"l":14.51,"c":14.51,"v":2205},{"d":"1996-10-31","o":14.51,"h":14.97,"l":14.51,"c":14.51,"v":8710},{"d":"1996-11-01","o":14.63,"h":14.74,"l":14.63,"c":14.74,"v":2315},{"d":"1996-11-04","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1654},{"d":"1996-11-05","o":14.51,"h":14.74,"l":14.51,"c":14.74,"v":2315},{"d":"1996-11-06","o":14.74,"h":14.74,"l":14.51,"c":14.74,"v":4520},{"d":"1996-11-07","o":14.63,"h":14.85,"l":14.63,"c":14.85,"v":992},{"d":"1996-11-08","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":1874},{"d":"1996-11-11","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":0},{"d":"1996-11-12","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":1103},{"d":"1996-11-13","o":14.85,"h":14.97,"l":14.63,"c":14.85,"v":1544},{"d":"1996-11-14","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":662},{"d":"1996-11-15","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":2205},{"d":"1996-11-18","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":992},{"d":"1996-11-19","o":14.74,"h":14.85,"l":14.74,"c":14.74,"v":992},{"d":"1996-11-20","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1103},{"d":"1996-11-21","o":14.51,"h":14.74,"l":14.51,"c":14.74,"v":1874},{"d":"1996-11-22","o":14.74,"h":14.74,"l":14.51,"c":14.74,"v":3969},{"d":"1996-11-25","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"1996-11-26","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1213},{"d":"1996-11-27","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":772},{"d":"1996-11-29","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1996-12-02","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1996-12-03","o":14.63,"h":14.63,"l":14.51,"c":14.63,"v":7166},{"d":"1996-12-04","o":14.51,"h":14.63,"l":14.51,"c":14.63,"v":2536},{"d":"1996-12-05","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"1996-12-06","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1874},{"d":"1996-12-09","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1103},{"d":"1996-12-10","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":331},{"d":"1996-12-11","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1764},{"d":"1996-12-12","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1103},{"d":"1996-12-13","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-12-16","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-12-17","o":14.74,"h":14.97,"l":14.51,"c":14.74,"v":3308},{"d":"1996-12-18","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1764},{"d":"1996-12-19","o":14.74,"h":14.74,"l":14.51,"c":14.74,"v":3418},{"d":"1996-12-20","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-12-23","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-12-24","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"1996-12-26","o":14.97,"h":14.97,"l":14.51,"c":14.51,"v":2095},{"d":"1996-12-27","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":882},{"d":"1996-12-30","o":14.51,"h":14.74,"l":14.51,"c":14.74,"v":3087},{"d":"1996-12-31","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":882},{"d":"1997-01-02","o":14.97,"h":14.97,"l":14.51,"c":14.51,"v":662},{"d":"1997-01-03","o":14.51,"h":14.97,"l":14.51,"c":14.97,"v":441},{"d":"1997-01-06","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":110},{"d":"1997-01-07","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1997-01-08","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":331},{"d":"1997-01-09","o":14.97,"h":14.97,"l":14.51,"c":14.51,"v":662},{"d":"1997-01-10","o":14.51,"h":15.19,"l":14.51,"c":15.19,"v":1103},{"d":"1997-01-13","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":551},{"d":"1997-01-14","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":551},{"d":"1997-01-15","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"1997-01-16","o":14.74,"h":15.19,"l":14.74,"c":14.74,"v":5292},{"d":"1997-01-17","o":14.63,"h":14.74,"l":14.63,"c":14.74,"v":551},{"d":"1997-01-20","o":14.63,"h":15.08,"l":14.63,"c":14.97,"v":3528},{"d":"1997-01-21","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"1997-01-22","o":15.19,"h":15.19,"l":14.63,"c":15.19,"v":5843},{"d":"1997-01-23","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":221},{"d":"1997-01-24","o":15.31,"h":15.42,"l":14.63,"c":15.31,"v":6395},{"d":"1997-01-27","o":15.42,"h":15.53,"l":14.97,"c":15.42,"v":8159},{"d":"1997-01-28","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1997-01-29","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1997-01-30","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1997-01-31","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1997-02-03","o":15.31,"h":15.76,"l":14.97,"c":15.31,"v":662},{"d":"1997-02-04","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":0},{"d":"1997-02-05","o":15.53,"h":15.53,"l":15.53,"c":15.53,"v":1103},{"d":"1997-02-06","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":551},{"d":"1997-02-07","o":15.87,"h":15.87,"l":15.08,"c":15.87,"v":3308},{"d":"1997-02-10","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"1997-02-11","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"1997-02-12","o":14.97,"h":15.42,"l":14.97,"c":14.97,"v":3308},{"d":"1997-02-13","o":14.97,"h":15.42,"l":14.97,"c":14.97,"v":551},{"d":"1997-02-14","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":331},{"d":"1997-02-18","o":15.07,"h":15.42,"l":15.07,"c":15.07,"v":772},{"d":"1997-02-19","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1997-02-20","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":1103},{"d":"1997-02-21","o":15.42,"h":15.42,"l":15.19,"c":15.42,"v":5513},{"d":"1997-02-24","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":221},{"d":"1997-02-25","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"1997-02-26","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":221},{"d":"1997-02-27","o":15.07,"h":15.65,"l":15.07,"c":15.65,"v":2426},{"d":"1997-02-28","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1997-03-03","o":15.29,"h":15.29,"l":15.29,"c":15.29,"v":221},{"d":"1997-03-04","o":15.29,"h":15.29,"l":15.29,"c":15.29,"v":0},{"d":"1997-03-05","o":15.65,"h":15.65,"l":14.84,"c":14.84,"v":5513},{"d":"1997-03-06","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":221},{"d":"1997-03-07","o":15.65,"h":15.65,"l":15.07,"c":15.07,"v":551},{"d":"1997-03-10","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":221},{"d":"1997-03-11","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":662},{"d":"1997-03-12","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1997-03-13","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":1764},{"d":"1997-03-14","o":15.65,"h":15.65,"l":15.19,"c":15.65,"v":3308},{"d":"1997-03-17","o":15.07,"h":15.65,"l":15.07,"c":15.07,"v":772},{"d":"1997-03-18","o":15.19,"h":15.65,"l":15.07,"c":15.07,"v":8820},{"d":"1997-03-19","o":15.19,"h":15.19,"l":14.97,"c":15.19,"v":4190},{"d":"1997-03-20","o":15.29,"h":15.42,"l":15.29,"c":15.29,"v":1544},{"d":"1997-03-21","o":15.42,"h":15.65,"l":15.07,"c":15.65,"v":3969},{"d":"1997-03-24","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":221},{"d":"1997-03-25","o":15.65,"h":15.65,"l":15.07,"c":15.19,"v":18853},{"d":"1997-03-26","o":15.65,"h":15.65,"l":15.07,"c":15.07,"v":1985},{"d":"1997-03-27","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1997-03-31","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1997-04-01","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"1997-04-02","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":331},{"d":"1997-04-03","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1997-04-04","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":441},{"d":"1997-04-07","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1997-04-08","o":15.07,"h":15.07,"l":15.07,"c":15.07,"v":0},{"d":"1997-04-09","o":15.07,"h":15.87,"l":14.97,"c":14.97,"v":3969},{"d":"1997-04-10","o":15.52,"h":15.52,"l":15.29,"c":15.52,"v":4961},{"d":"1997-04-11","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":110},{"d":"1997-04-14","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1997-04-15","o":15.65,"h":15.65,"l":15.19,"c":15.19,"v":882},{"d":"1997-04-16","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1997-04-17","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":331},{"d":"1997-04-18","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1997-04-21","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1997-04-22","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":221},{"d":"1997-04-23","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1997-04-24","o":15.19,"h":15.65,"l":15.19,"c":15.65,"v":5733},{"d":"1997-04-25","o":15.19,"h":15.52,"l":15.19,"c":15.42,"v":1764},{"d":"1997-04-28","o":15.19,"h":15.29,"l":15.12,"c":15.19,"v":11907},{"d":"1997-04-29","o":15.07,"h":15.65,"l":15.07,"c":15.19,"v":3308},{"d":"1997-04-30","o":15.42,"h":15.65,"l":15.19,"c":15.19,"v":1654},{"d":"1997-05-01","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":551},{"d":"1997-05-02","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":441},{"d":"1997-05-05","o":15.19,"h":15.42,"l":15.19,"c":15.42,"v":4520},{"d":"1997-05-06","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":2646},{"d":"1997-05-07","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":110},{"d":"1997-05-08","o":15.75,"h":15.75,"l":15.52,"c":15.52,"v":2095},{"d":"1997-05-09","o":15.52,"h":15.52,"l":15.52,"c":15.52,"v":0},{"d":"1997-05-12","o":15.52,"h":15.52,"l":15.52,"c":15.52,"v":0},{"d":"1997-05-13","o":16.78,"h":16.78,"l":15.65,"c":15.65,"v":2205},{"d":"1997-05-14","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1997-05-15","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":221},{"d":"1997-05-16","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":1654},{"d":"1997-05-19","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":331},{"d":"1997-05-20","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1997-05-21","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":1654},{"d":"1997-05-22","o":16.65,"h":16.65,"l":16.1,"c":16.65,"v":3528},{"d":"1997-05-23","o":15.75,"h":15.75,"l":15.65,"c":15.65,"v":8710},{"d":"1997-05-27","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1997-05-28","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"1997-05-29","o":15.87,"h":15.87,"l":15.65,"c":15.87,"v":1544},{"d":"1997-05-30","o":16.1,"h":16.55,"l":15.75,"c":16.1,"v":19294},{"d":"1997-06-02","o":15.65,"h":17.46,"l":15.65,"c":15.65,"v":772},{"d":"1997-06-03","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":551},{"d":"1997-06-04","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1997-06-05","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1997-06-06","o":16.88,"h":17.23,"l":16.33,"c":16.88,"v":1654},{"d":"1997-06-09","o":16.33,"h":16.33,"l":16.1,"c":16.33,"v":2205},{"d":"1997-06-10","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"1997-06-11","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":331},{"d":"1997-06-12","o":16.1,"h":16.78,"l":16.1,"c":16.1,"v":3197},{"d":"1997-06-13","o":17.33,"h":17.33,"l":16.88,"c":17.33,"v":662},{"d":"1997-06-16","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":110},{"d":"1997-06-17","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":882},{"d":"1997-06-18","o":16.43,"h":16.65,"l":16.43,"c":16.43,"v":662},{"d":"1997-06-19","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":0},{"d":"1997-06-20","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":551},{"d":"1997-06-23","o":17.46,"h":17.46,"l":16.55,"c":17.46,"v":6615},{"d":"1997-06-24","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":221},{"d":"1997-06-25","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1997-06-26","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1997-06-27","o":16.43,"h":17.01,"l":16.43,"c":17.01,"v":2536},{"d":"1997-06-30","o":17.69,"h":17.69,"l":17.01,"c":17.46,"v":2536},{"d":"1997-07-01","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":0},{"d":"1997-07-02","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":0},{"d":"1997-07-03","o":17.11,"h":17.11,"l":16.55,"c":17.11,"v":1985},{"d":"1997-07-07","o":16.78,"h":17.46,"l":16.65,"c":16.78,"v":3528},{"d":"1997-07-08","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":2315},{"d":"1997-07-09","o":16.55,"h":17.46,"l":16.55,"c":16.55,"v":15876},{"d":"1997-07-10","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1997-07-11","o":16.55,"h":17.01,"l":16.55,"c":17.01,"v":2205},{"d":"1997-07-14","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":1103},{"d":"1997-07-15","o":17.01,"h":17.56,"l":16.65,"c":17.56,"v":1544},{"d":"1997-07-16","o":17.56,"h":17.56,"l":17.56,"c":17.56,"v":0},{"d":"1997-07-17","o":17.56,"h":17.56,"l":17.56,"c":17.56,"v":0},{"d":"1997-07-18","o":17.46,"h":17.56,"l":17.11,"c":17.46,"v":882},{"d":"1997-07-21","o":17.69,"h":17.69,"l":16.78,"c":17.69,"v":1764},{"d":"1997-07-22","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1997-07-23","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":1103},{"d":"1997-07-24","o":17.69,"h":17.69,"l":16.78,"c":17.69,"v":2205},{"d":"1997-07-25","o":17.23,"h":17.46,"l":17.23,"c":17.23,"v":1874},{"d":"1997-07-28","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"1997-07-29","o":17.56,"h":17.56,"l":17.56,"c":17.56,"v":221},{"d":"1997-07-30","o":17.01,"h":17.56,"l":17.01,"c":17.56,"v":331},{"d":"1997-07-31","o":17.01,"h":18.14,"l":17.01,"c":18.14,"v":992},{"d":"1997-08-01","o":17.57,"h":17.57,"l":17.57,"c":17.57,"v":0},{"d":"1997-08-04","o":17.46,"h":18.14,"l":17.46,"c":18.14,"v":331},{"d":"1997-08-05","o":18.14,"h":18.14,"l":17.56,"c":18.14,"v":2977},{"d":"1997-08-06","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":441},{"d":"1997-08-07","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1997-08-08","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":882},{"d":"1997-08-11","o":17.69,"h":18.14,"l":17.69,"c":17.69,"v":1874},{"d":"1997-08-12","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1997-08-13","o":17.91,"h":18.37,"l":17.23,"c":17.23,"v":3087},{"d":"1997-08-14","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":110},{"d":"1997-08-15","o":18.59,"h":18.59,"l":17.23,"c":17.23,"v":1764},{"d":"1997-08-18","o":18.59,"h":18.59,"l":17.46,"c":17.46,"v":7166},{"d":"1997-08-19","o":18.24,"h":18.47,"l":17.69,"c":17.69,"v":4961},{"d":"1997-08-20","o":17.69,"h":18.82,"l":17.69,"c":18.82,"v":3418},{"d":"1997-08-21","o":18.82,"h":20.41,"l":18.14,"c":20.41,"v":5513},{"d":"1997-08-22","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":551},{"d":"1997-08-25","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":551},{"d":"1997-08-26","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1997-08-27","o":19.27,"h":20.41,"l":19.27,"c":20.41,"v":3308},{"d":"1997-08-28","o":19.27,"h":20.41,"l":19.27,"c":19.27,"v":992},{"d":"1997-08-29","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"1997-09-02","o":19.73,"h":20.86,"l":19.73,"c":20.41,"v":992},{"d":"1997-09-03","o":21.09,"h":21.09,"l":20.41,"c":20.41,"v":882},{"d":"1997-09-04","o":21.09,"h":21.09,"l":20.63,"c":20.63,"v":1103},{"d":"1997-09-05","o":20.41,"h":20.41,"l":20.18,"c":20.18,"v":551},{"d":"1997-09-08","o":20.18,"h":20.41,"l":20.18,"c":20.41,"v":772},{"d":"1997-09-09","o":21.09,"h":21.09,"l":20.63,"c":20.63,"v":882},{"d":"1997-09-10","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":110},{"d":"1997-09-11","o":21.09,"h":21.09,"l":19.27,"c":20.86,"v":2095},{"d":"1997-09-12","o":21.09,"h":21.09,"l":20.18,"c":20.41,"v":1323},{"d":"1997-09-15","o":20.18,"h":20.18,"l":19.5,"c":19.5,"v":1103},{"d":"1997-09-16","o":20.86,"h":20.86,"l":20.18,"c":20.18,"v":1874},{"d":"1997-09-17","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"1997-09-18","o":20.28,"h":21.09,"l":20.18,"c":20.41,"v":3528},{"d":"1997-09-19","o":21.09,"h":21.77,"l":20.41,"c":20.41,"v":5513},{"d":"1997-09-22","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":221},{"d":"1997-09-23","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":110},{"d":"1997-09-24","o":20.96,"h":20.96,"l":20.96,"c":20.96,"v":1103},{"d":"1997-09-25","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":551},{"d":"1997-09-26","o":20.41,"h":21.32,"l":20.18,"c":20.18,"v":2536},{"d":"1997-09-29","o":20.86,"h":20.86,"l":20.41,"c":20.86,"v":1985},{"d":"1997-09-30","o":20.63,"h":21.54,"l":20.63,"c":20.63,"v":1985},{"d":"1997-10-01","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":441},{"d":"1997-10-02","o":21.54,"h":21.54,"l":21.32,"c":21.32,"v":3087},{"d":"1997-10-03","o":21.32,"h":21.32,"l":20.86,"c":20.86,"v":4300},{"d":"1997-10-06","o":22.22,"h":22.22,"l":21.09,"c":21.09,"v":1433},{"d":"1997-10-07","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":110},{"d":"1997-10-08","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":331},{"d":"1997-10-09","o":21.09,"h":21.41,"l":21.09,"c":21.41,"v":1764},{"d":"1997-10-10","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":772},{"d":"1997-10-13","o":21.09,"h":21.09,"l":20.86,"c":20.86,"v":1654},{"d":"1997-10-14","o":22,"h":22,"l":21.77,"c":21.77,"v":662},{"d":"1997-10-15","o":21.09,"h":21.54,"l":21.09,"c":21.54,"v":1103},{"d":"1997-10-16","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":2205},{"d":"1997-10-17","o":21.87,"h":22,"l":21.87,"c":22,"v":662},{"d":"1997-10-20","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1997-10-21","o":21.32,"h":21.54,"l":21.32,"c":21.54,"v":4520},{"d":"1997-10-22","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":662},{"d":"1997-10-23","o":21.09,"h":21.54,"l":20.86,"c":21.32,"v":12458},{"d":"1997-10-24","o":21.09,"h":21.32,"l":21.09,"c":21.32,"v":2867},{"d":"1997-10-27","o":20.86,"h":20.96,"l":20.86,"c":20.86,"v":1544},{"d":"1997-10-28","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":662},{"d":"1997-10-29","o":21.09,"h":21.09,"l":20.96,"c":20.96,"v":1103},{"d":"1997-10-30","o":20.96,"h":21.32,"l":20.96,"c":20.96,"v":8159},{"d":"1997-10-31","o":21.19,"h":21.32,"l":21.19,"c":21.32,"v":2095},{"d":"1997-11-03","o":20.86,"h":21.54,"l":20.86,"c":21.54,"v":551},{"d":"1997-11-04","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1997-11-05","o":21.54,"h":21.54,"l":20.86,"c":20.86,"v":10805},{"d":"1997-11-06","o":21.09,"h":21.41,"l":20.73,"c":21.09,"v":6505},{"d":"1997-11-07","o":20.96,"h":21.09,"l":20.86,"c":21.09,"v":662},{"d":"1997-11-10","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":441},{"d":"1997-11-11","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":1103},{"d":"1997-11-12","o":20.73,"h":20.86,"l":20.73,"c":20.86,"v":6615},{"d":"1997-11-13","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":2205},{"d":"1997-11-14","o":21.19,"h":21.32,"l":21.19,"c":21.32,"v":551},{"d":"1997-11-17","o":21.09,"h":21.32,"l":20.63,"c":20.63,"v":2426},{"d":"1997-11-18","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":1103},{"d":"1997-11-19","o":21.32,"h":21.32,"l":21.09,"c":21.32,"v":2536},{"d":"1997-11-20","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1997-11-21","o":21.32,"h":21.32,"l":20.63,"c":21.32,"v":3087},{"d":"1997-11-24","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1997-11-25","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":662},{"d":"1997-11-26","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":1985},{"d":"1997-11-28","o":21.19,"h":21.19,"l":21.19,"c":21.19,"v":551},{"d":"1997-12-01","o":21.19,"h":21.19,"l":21.19,"c":21.19,"v":0},{"d":"1997-12-02","o":20.86,"h":21.09,"l":20.63,"c":20.86,"v":28224},{"d":"1997-12-03","o":21.32,"h":21.32,"l":20.96,"c":20.96,"v":551},{"d":"1997-12-04","o":20.96,"h":20.96,"l":20.96,"c":20.96,"v":0},{"d":"1997-12-05","o":20.86,"h":20.96,"l":20.86,"c":20.96,"v":772},{"d":"1997-12-08","o":20.96,"h":20.96,"l":20.96,"c":20.96,"v":0},{"d":"1997-12-09","o":20.96,"h":20.96,"l":20.96,"c":20.96,"v":0},{"d":"1997-12-10","o":20.96,"h":20.96,"l":20.96,"c":20.96,"v":0},{"d":"1997-12-11","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":221},{"d":"1997-12-12","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1997-12-15","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":221},{"d":"1997-12-16","o":21.32,"h":21.32,"l":20.63,"c":21.32,"v":1213},{"d":"1997-12-17","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1997-12-18","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":1103},{"d":"1997-12-19","o":21.32,"h":21.54,"l":21.09,"c":21.54,"v":1654},{"d":"1997-12-22","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1997-12-23","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":110},{"d":"1997-12-24","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1997-12-26","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":221},{"d":"1997-12-29","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1997-12-30","o":21.77,"h":21.77,"l":21.41,"c":21.41,"v":2205},{"d":"1997-12-31","o":21.19,"h":21.19,"l":21.19,"c":21.19,"v":662},{"d":"1998-01-02","o":21.19,"h":21.19,"l":21.19,"c":21.19,"v":0},{"d":"1998-01-05","o":21.19,"h":21.77,"l":21.19,"c":21.77,"v":2426},{"d":"1998-01-06","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":110},{"d":"1998-01-07","o":21.77,"h":21.77,"l":21.19,"c":21.32,"v":1985},{"d":"1998-01-08","o":21.32,"h":22,"l":21.32,"c":21.41,"v":1323},{"d":"1998-01-09","o":21.41,"h":22.45,"l":21.41,"c":22,"v":662},{"d":"1998-01-12","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-01-13","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-01-14","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-01-15","o":22.45,"h":22.45,"l":22.22,"c":22.45,"v":4410},{"d":"1998-01-16","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":551},{"d":"1998-01-20","o":23.36,"h":23.36,"l":22.68,"c":22.68,"v":992},{"d":"1998-01-21","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":662},{"d":"1998-01-22","o":22.32,"h":22.9,"l":22.32,"c":22.9,"v":992},{"d":"1998-01-23","o":23,"h":23,"l":23,"c":23,"v":882},{"d":"1998-01-26","o":23.23,"h":23.23,"l":22.45,"c":22.77,"v":1654},{"d":"1998-01-27","o":22.32,"h":22.32,"l":22.32,"c":22.32,"v":221},{"d":"1998-01-28","o":22.22,"h":22.45,"l":22.22,"c":22.45,"v":10253},{"d":"1998-01-29","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":110},{"d":"1998-01-30","o":22.22,"h":22.9,"l":22.22,"c":22.9,"v":1985},{"d":"1998-02-02","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"1998-02-03","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":551},{"d":"1998-02-04","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":992},{"d":"1998-02-05","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"1998-02-06","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"1998-02-09","o":22.22,"h":22.9,"l":22.22,"c":22.22,"v":1654},{"d":"1998-02-10","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":551},{"d":"1998-02-11","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":1103},{"d":"1998-02-12","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":331},{"d":"1998-02-13","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"1998-02-17","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":662},{"d":"1998-02-18","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"1998-02-19","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":221},{"d":"1998-02-20","o":22.22,"h":22.68,"l":22.22,"c":22.68,"v":441},{"d":"1998-02-23","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":2205},{"d":"1998-02-24","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":551},{"d":"1998-02-25","o":23.23,"h":24.04,"l":23.23,"c":24.04,"v":2536},{"d":"1998-02-26","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-02-27","o":22.9,"h":22.9,"l":22.68,"c":22.68,"v":3197},{"d":"1998-03-02","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"1998-03-03","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":3308},{"d":"1998-03-04","o":23.13,"h":23.58,"l":23.13,"c":23.58,"v":1323},{"d":"1998-03-05","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":221},{"d":"1998-03-06","o":24.04,"h":24.04,"l":22.9,"c":23.58,"v":4741},{"d":"1998-03-09","o":22.9,"h":23.58,"l":22.9,"c":23.58,"v":6615},{"d":"1998-03-10","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":882},{"d":"1998-03-11","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"1998-03-12","o":24.04,"h":24.04,"l":23.13,"c":23.13,"v":1654},{"d":"1998-03-13","o":23.58,"h":23.81,"l":23.58,"c":23.81,"v":221},{"d":"1998-03-16","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":110},{"d":"1998-03-17","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-03-18","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":110},{"d":"1998-03-19","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"1998-03-20","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":441},{"d":"1998-03-23","o":23.23,"h":23.58,"l":23.23,"c":23.58,"v":1985},{"d":"1998-03-24","o":23.36,"h":23.58,"l":23.36,"c":23.58,"v":992},{"d":"1998-03-25","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":662},{"d":"1998-03-26","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":441},{"d":"1998-03-27","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":221},{"d":"1998-03-30","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":0},{"d":"1998-03-31","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":0},{"d":"1998-04-01","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":662},{"d":"1998-04-02","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":0},{"d":"1998-04-03","o":23.63,"h":24.04,"l":23.63,"c":24.04,"v":662},{"d":"1998-04-06","o":24.04,"h":24.04,"l":23.58,"c":23.58,"v":1433},{"d":"1998-04-07","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":1213},{"d":"1998-04-08","o":23.36,"h":24.04,"l":23.36,"c":24.04,"v":1433},{"d":"1998-04-09","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-04-13","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":221},{"d":"1998-04-14","o":23.68,"h":23.68,"l":23.68,"c":23.68,"v":441},{"d":"1998-04-15","o":23.68,"h":23.68,"l":23.68,"c":23.68,"v":0},{"d":"1998-04-16","o":23.68,"h":24.04,"l":23.68,"c":24.04,"v":1985},{"d":"1998-04-17","o":23.36,"h":23.91,"l":23.36,"c":23.46,"v":3638},{"d":"1998-04-20","o":23.91,"h":23.91,"l":23.91,"c":23.91,"v":1103},{"d":"1998-04-21","o":24.6,"h":24.6,"l":23.58,"c":24.04,"v":2426},{"d":"1998-04-22","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":2315},{"d":"1998-04-23","o":23.36,"h":24.49,"l":23.36,"c":24.49,"v":3418},{"d":"1998-04-24","o":24.49,"h":24.59,"l":24.04,"c":24.04,"v":11246},{"d":"1998-04-27","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-04-28","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-04-29","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-04-30","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"1998-05-01","o":23.58,"h":24.49,"l":23.58,"c":24.49,"v":662},{"d":"1998-05-04","o":23.58,"h":24.6,"l":23.58,"c":24.6,"v":6615},{"d":"1998-05-05","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":0},{"d":"1998-05-06","o":23.58,"h":23.81,"l":23.58,"c":23.7,"v":1213},{"d":"1998-05-07","o":24.04,"h":24.26,"l":23.81,"c":23.81,"v":2867},{"d":"1998-05-08","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":2426},{"d":"1998-05-11","o":24.6,"h":24.6,"l":23.92,"c":23.92,"v":7387},{"d":"1998-05-12","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":662},{"d":"1998-05-13","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-05-14","o":24.94,"h":24.94,"l":23.92,"c":23.92,"v":662},{"d":"1998-05-15","o":24.94,"h":24.94,"l":24.94,"c":24.94,"v":221},{"d":"1998-05-18","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":221},{"d":"1998-05-19","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1998-05-20","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1998-05-21","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1998-05-22","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":221},{"d":"1998-05-26","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":110},{"d":"1998-05-27","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"1998-05-28","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":221},{"d":"1998-05-29","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1998-06-01","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":110},{"d":"1998-06-02","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":110},{"d":"1998-06-03","o":25.4,"h":25.4,"l":23.81,"c":24.49,"v":3087},{"d":"1998-06-04","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-06-05","o":25.4,"h":25.4,"l":24.49,"c":25.4,"v":882},{"d":"1998-06-08","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1998-06-09","o":24.04,"h":25.4,"l":24.04,"c":24.72,"v":1764},{"d":"1998-06-10","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":331},{"d":"1998-06-11","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-06-12","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-06-15","o":24.49,"h":24.94,"l":24.49,"c":24.94,"v":2646},{"d":"1998-06-16","o":25.85,"h":25.85,"l":25.17,"c":25.17,"v":221},{"d":"1998-06-17","o":24.49,"h":24.94,"l":24.49,"c":24.94,"v":2095},{"d":"1998-06-18","o":25.17,"h":25.85,"l":24.49,"c":25.85,"v":5182},{"d":"1998-06-19","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":662},{"d":"1998-06-22","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"1998-06-23","o":25.28,"h":25.62,"l":24.94,"c":24.94,"v":3308},{"d":"1998-06-24","o":24.72,"h":25.4,"l":24.72,"c":25.4,"v":3749},{"d":"1998-06-25","o":24.94,"h":24.94,"l":24.94,"c":24.94,"v":992},{"d":"1998-06-26","o":24.94,"h":24.94,"l":24.94,"c":24.94,"v":0},{"d":"1998-06-29","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":221},{"d":"1998-06-30","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-07-01","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-07-02","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-07-06","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-07-07","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"1998-07-08","o":24.49,"h":25.85,"l":24.49,"c":25.85,"v":882},{"d":"1998-07-09","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"1998-07-10","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":110},{"d":"1998-07-13","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":110},{"d":"1998-07-14","o":24.82,"h":24.82,"l":24.82,"c":24.82,"v":662},{"d":"1998-07-15","o":26.08,"h":26.08,"l":24.82,"c":26.08,"v":2095},{"d":"1998-07-16","o":25.27,"h":25.62,"l":25.27,"c":25.62,"v":3969},{"d":"1998-07-17","o":24.83,"h":25.4,"l":24.83,"c":25.4,"v":772},{"d":"1998-07-20","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"1998-07-21","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":110},{"d":"1998-07-22","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":0},{"d":"1998-07-23","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":0},{"d":"1998-07-24","o":25.06,"h":26.53,"l":25.06,"c":26.53,"v":1323},{"d":"1998-07-27","o":26.53,"h":26.53,"l":25.74,"c":26.53,"v":772},{"d":"1998-07-28","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":221},{"d":"1998-07-29","o":26.53,"h":26.53,"l":25.85,"c":25.85,"v":551},{"d":"1998-07-30","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"1998-07-31","o":25.17,"h":26.3,"l":25.17,"c":25.85,"v":2977},{"d":"1998-08-03","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":551},{"d":"1998-08-04","o":25.17,"h":25.28,"l":25.17,"c":25.17,"v":10584},{"d":"1998-08-05","o":25.17,"h":25.85,"l":25.17,"c":25.17,"v":1323},{"d":"1998-08-06","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":110},{"d":"1998-08-07","o":25.17,"h":25.85,"l":25.17,"c":25.85,"v":7277},{"d":"1998-08-10","o":25.17,"h":25.85,"l":25.17,"c":25.17,"v":3528},{"d":"1998-08-11","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1998-08-12","o":25.17,"h":25.62,"l":25.17,"c":25.62,"v":1103},{"d":"1998-08-13","o":25.85,"h":26.3,"l":25.17,"c":25.17,"v":992},{"d":"1998-08-14","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1998-08-17","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":110},{"d":"1998-08-18","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":0},{"d":"1998-08-19","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":221},{"d":"1998-08-20","o":25.51,"h":25.51,"l":25.51,"c":25.51,"v":221},{"d":"1998-08-21","o":26.08,"h":26.3,"l":26.08,"c":26.3,"v":221},{"d":"1998-08-24","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":0},{"d":"1998-08-25","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":551},{"d":"1998-08-26","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":110},{"d":"1998-08-27","o":25.17,"h":26.08,"l":25.17,"c":26.08,"v":6615},{"d":"1998-08-28","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":0},{"d":"1998-08-31","o":25.17,"h":25.17,"l":24.94,"c":24.94,"v":2205},{"d":"1998-09-01","o":24.49,"h":25.4,"l":24.49,"c":25.17,"v":4410},{"d":"1998-09-02","o":24.49,"h":25.85,"l":24.26,"c":24.94,"v":2867},{"d":"1998-09-03","o":24.83,"h":25.4,"l":23.13,"c":23.81,"v":3969},{"d":"1998-09-04","o":24.49,"h":24.49,"l":23.41,"c":23.41,"v":662},{"d":"1998-09-08","o":23.41,"h":23.41,"l":23.41,"c":23.41,"v":0},{"d":"1998-09-09","o":22.68,"h":22.68,"l":22.22,"c":22.68,"v":3528},{"d":"1998-09-10","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"1998-09-11","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":110},{"d":"1998-09-14","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":0},{"d":"1998-09-15","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":441},{"d":"1998-09-16","o":22.45,"h":22.9,"l":22.45,"c":22.9,"v":1213},{"d":"1998-09-17","o":22.45,"h":22.68,"l":22.45,"c":22.68,"v":2205},{"d":"1998-09-18","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"1998-09-21","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"1998-09-22","o":22.9,"h":22.9,"l":22.45,"c":22.9,"v":2426},{"d":"1998-09-23","o":22.56,"h":22.79,"l":22.56,"c":22.68,"v":7718},{"d":"1998-09-24","o":23.36,"h":23.36,"l":22.22,"c":22.22,"v":1764},{"d":"1998-09-25","o":22.45,"h":23.24,"l":22.45,"c":23.24,"v":5072},{"d":"1998-09-28","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":110},{"d":"1998-09-29","o":22.22,"h":22.68,"l":22.22,"c":22.68,"v":1544},{"d":"1998-09-30","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":110},{"d":"1998-10-01","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"1998-10-02","o":22.34,"h":22.34,"l":22.34,"c":22.34,"v":2205},{"d":"1998-10-05","o":22.56,"h":22.56,"l":22.56,"c":22.56,"v":2205},{"d":"1998-10-06","o":21.88,"h":22.22,"l":21.88,"c":22.22,"v":3418},{"d":"1998-10-07","o":21.77,"h":22,"l":21.77,"c":22,"v":992},{"d":"1998-10-08","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":2205},{"d":"1998-10-09","o":21.32,"h":22,"l":20.86,"c":20.86,"v":2867},{"d":"1998-10-12","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":882},{"d":"1998-10-13","o":21.32,"h":21.54,"l":21.32,"c":21.54,"v":4410},{"d":"1998-10-14","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":882},{"d":"1998-10-15","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"1998-10-16","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":221},{"d":"1998-10-19","o":20.86,"h":22,"l":20.63,"c":21.32,"v":3638},{"d":"1998-10-20","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":221},{"d":"1998-10-21","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1998-10-22","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1998-10-23","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1998-10-26","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"1998-10-27","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":110},{"d":"1998-10-28","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"1998-10-29","o":20.41,"h":21.32,"l":20.07,"c":20.41,"v":16538},{"d":"1998-10-30","o":21.03,"h":21.03,"l":20.41,"c":20.63,"v":11687},{"d":"1998-11-02","o":20.69,"h":20.98,"l":20.41,"c":20.41,"v":772},{"d":"1998-11-03","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":1103},{"d":"1998-11-04","o":20.52,"h":20.52,"l":20.52,"c":20.52,"v":3749},{"d":"1998-11-05","o":20.86,"h":21.09,"l":20.41,"c":20.63,"v":10694},{"d":"1998-11-06","o":20.86,"h":20.86,"l":20.41,"c":20.41,"v":1654},{"d":"1998-11-09","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":221},{"d":"1998-11-10","o":20.75,"h":20.75,"l":20.41,"c":20.58,"v":6615},{"d":"1998-11-11","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":0},{"d":"1998-11-12","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":221},{"d":"1998-11-13","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":221},{"d":"1998-11-16","o":19.95,"h":20.58,"l":19.95,"c":20.58,"v":662},{"d":"1998-11-17","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":221},{"d":"1998-11-18","o":19.95,"h":20.41,"l":19.95,"c":20.41,"v":1103},{"d":"1998-11-19","o":19.95,"h":20.86,"l":19.95,"c":20.86,"v":1764},{"d":"1998-11-20","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":331},{"d":"1998-11-23","o":20.18,"h":20.18,"l":19.95,"c":20.18,"v":3969},{"d":"1998-11-24","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":551},{"d":"1998-11-25","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1998-11-27","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1998-11-30","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1998-12-01","o":20.41,"h":20.86,"l":20.41,"c":20.86,"v":3749},{"d":"1998-12-02","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":1764},{"d":"1998-12-03","o":20.86,"h":20.86,"l":19.95,"c":19.95,"v":3308},{"d":"1998-12-04","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1998-12-07","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1998-12-08","o":21.77,"h":21.77,"l":20.86,"c":20.86,"v":1103},{"d":"1998-12-09","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":1654},{"d":"1998-12-10","o":20.75,"h":21.09,"l":20.75,"c":21.09,"v":882},{"d":"1998-12-11","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":1323},{"d":"1998-12-14","o":20.41,"h":21.32,"l":20.41,"c":21.32,"v":3528},{"d":"1998-12-15","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":441},{"d":"1998-12-16","o":21.77,"h":21.77,"l":20.86,"c":20.86,"v":1544},{"d":"1998-12-17","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1998-12-18","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":662},{"d":"1998-12-21","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":551},{"d":"1998-12-22","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1998-12-23","o":20.75,"h":20.98,"l":20.41,"c":20.41,"v":1103},{"d":"1998-12-24","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1998-12-28","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1998-12-29","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":221},{"d":"1998-12-30","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1998-12-31","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"1999-01-04","o":20.41,"h":21.77,"l":20.41,"c":21.77,"v":6615},{"d":"1999-01-05","o":21.66,"h":21.66,"l":20.86,"c":21.09,"v":1323},{"d":"1999-01-06","o":21.66,"h":21.66,"l":21.66,"c":21.66,"v":441},{"d":"1999-01-07","o":21.66,"h":21.66,"l":21.66,"c":21.66,"v":221},{"d":"1999-01-08","o":22,"h":22,"l":21.66,"c":21.66,"v":1213},{"d":"1999-01-11","o":21.66,"h":21.66,"l":21.09,"c":21.66,"v":1323},{"d":"1999-01-12","o":21.09,"h":21.09,"l":20.8,"c":20.86,"v":8269},{"d":"1999-01-13","o":20.63,"h":20.86,"l":20.18,"c":20.41,"v":2205},{"d":"1999-01-14","o":20.52,"h":20.52,"l":20.52,"c":20.52,"v":1103},{"d":"1999-01-15","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":110},{"d":"1999-01-19","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1999-01-20","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"1999-01-21","o":19.95,"h":20.52,"l":19.95,"c":20.52,"v":16979},{"d":"1999-01-22","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":1323},{"d":"1999-01-25","o":19.84,"h":20.18,"l":19.73,"c":20.18,"v":3087},{"d":"1999-01-26","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"1999-01-27","o":19.73,"h":19.95,"l":19.5,"c":19.95,"v":1764},{"d":"1999-01-28","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":3197},{"d":"1999-01-29","o":19.61,"h":20.18,"l":19.61,"c":19.67,"v":6064},{"d":"1999-02-01","o":19.61,"h":20.18,"l":19.61,"c":19.61,"v":1985},{"d":"1999-02-02","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":2205},{"d":"1999-02-03","o":20.07,"h":20.07,"l":19.61,"c":19.61,"v":1433},{"d":"1999-02-04","o":20.18,"h":20.18,"l":19.61,"c":19.61,"v":1103},{"d":"1999-02-05","o":19.73,"h":19.95,"l":19.73,"c":19.73,"v":1213},{"d":"1999-02-08","o":19.73,"h":20.41,"l":19.73,"c":20.41,"v":2756},{"d":"1999-02-09","o":19.73,"h":20.18,"l":19.73,"c":20.18,"v":11246},{"d":"1999-02-10","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":441},{"d":"1999-02-11","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"1999-02-12","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":772},{"d":"1999-02-16","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1999-02-17","o":20.18,"h":20.18,"l":19.73,"c":20.07,"v":6836},{"d":"1999-02-18","o":20.18,"h":20.18,"l":19.95,"c":19.95,"v":551},{"d":"1999-02-19","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"1999-02-22","o":19.73,"h":20.07,"l":19.73,"c":20.07,"v":5623},{"d":"1999-02-23","o":20.18,"h":20.18,"l":19.73,"c":19.73,"v":882},{"d":"1999-02-24","o":19.73,"h":20.07,"l":19.73,"c":20.07,"v":2205},{"d":"1999-02-25","o":19.73,"h":20.07,"l":19.73,"c":20.07,"v":9923},{"d":"1999-02-26","o":19.73,"h":20.18,"l":19.73,"c":20.18,"v":2646},{"d":"1999-03-01","o":19.73,"h":20.18,"l":19.73,"c":19.78,"v":5733},{"d":"1999-03-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1103},{"d":"1999-03-03","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1999-03-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1999-03-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1999-03-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1999-03-09","o":19.84,"h":19.84,"l":19.5,"c":19.5,"v":1103},{"d":"1999-03-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":221},{"d":"1999-03-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":221},{"d":"1999-03-12","o":19.5,"h":19.95,"l":19.5,"c":19.5,"v":1654},{"d":"1999-03-15","o":19.95,"h":19.95,"l":19.27,"c":19.61,"v":1103},{"d":"1999-03-16","o":19.95,"h":20.18,"l":19.39,"c":20.18,"v":31311},{"d":"1999-03-17","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":1874},{"d":"1999-03-18","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"1999-03-19","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":331},{"d":"1999-03-22","o":19.5,"h":20.18,"l":19.5,"c":19.73,"v":992},{"d":"1999-03-23","o":20.18,"h":20.18,"l":19.95,"c":19.95,"v":772},{"d":"1999-03-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":772},{"d":"1999-03-25","o":19.61,"h":20.18,"l":19.5,"c":19.5,"v":6836},{"d":"1999-03-26","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1999-03-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1999-03-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":551},{"d":"1999-03-31","o":19.39,"h":20.18,"l":19.27,"c":20.18,"v":15435},{"d":"1999-04-01","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":1213},{"d":"1999-04-05","o":19.05,"h":19.27,"l":18.82,"c":19.27,"v":2756},{"d":"1999-04-06","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":221},{"d":"1999-04-07","o":18.71,"h":19.27,"l":18.71,"c":19.27,"v":3749},{"d":"1999-04-08","o":18.71,"h":19.27,"l":18.59,"c":18.59,"v":1544},{"d":"1999-04-09","o":19.27,"h":19.27,"l":18.59,"c":18.59,"v":5733},{"d":"1999-04-12","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":1323},{"d":"1999-04-13","o":18.59,"h":19.27,"l":18.59,"c":19.27,"v":1544},{"d":"1999-04-14","o":18.59,"h":19.05,"l":18.37,"c":18.37,"v":1544},{"d":"1999-04-15","o":18.37,"h":19.05,"l":18.14,"c":19.05,"v":1544},{"d":"1999-04-16","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":441},{"d":"1999-04-19","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":1544},{"d":"1999-04-20","o":18.2,"h":18.2,"l":18.14,"c":18.2,"v":1985},{"d":"1999-04-21","o":18.14,"h":18.37,"l":18.14,"c":18.14,"v":4851},{"d":"1999-04-22","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":110},{"d":"1999-04-23","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":221},{"d":"1999-04-26","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":221},{"d":"1999-04-27","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1999-04-28","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1999-04-29","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":1213},{"d":"1999-04-30","o":18.14,"h":18.82,"l":18.14,"c":18.37,"v":1874},{"d":"1999-05-03","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1999-05-04","o":18.82,"h":18.82,"l":18.14,"c":18.14,"v":1213},{"d":"1999-05-05","o":18.14,"h":18.82,"l":18.14,"c":18.48,"v":2095},{"d":"1999-05-06","o":18.82,"h":18.82,"l":18.59,"c":18.59,"v":662},{"d":"1999-05-07","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"1999-05-10","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"1999-05-11","o":18.48,"h":18.48,"l":18.14,"c":18.48,"v":3197},{"d":"1999-05-12","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":441},{"d":"1999-05-13","o":18.37,"h":18.37,"l":17.23,"c":17.23,"v":331},{"d":"1999-05-14","o":18.37,"h":18.37,"l":17.8,"c":17.8,"v":2315},{"d":"1999-05-17","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":0},{"d":"1999-05-18","o":17.23,"h":17.69,"l":17.23,"c":17.69,"v":1213},{"d":"1999-05-19","o":17.91,"h":18.37,"l":17.91,"c":18.14,"v":8930},{"d":"1999-05-20","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1999-05-21","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"1999-05-24","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":110},{"d":"1999-05-25","o":17.23,"h":17.69,"l":17.23,"c":17.69,"v":441},{"d":"1999-05-26","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1999-05-27","o":17.23,"h":17.69,"l":17.01,"c":17.69,"v":5182},{"d":"1999-05-28","o":18.37,"h":18.37,"l":17.01,"c":17.01,"v":1654},{"d":"1999-06-01","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1999-06-02","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":221},{"d":"1999-06-03","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"1999-06-04","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":110},{"d":"1999-06-07","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":1323},{"d":"1999-06-08","o":18.37,"h":18.37,"l":17.46,"c":17.46,"v":1323},{"d":"1999-06-09","o":17.01,"h":17.69,"l":17.01,"c":17.23,"v":1213},{"d":"1999-06-10","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"1999-06-11","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":441},{"d":"1999-06-14","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"1999-06-15","o":16.78,"h":17.23,"l":16.55,"c":16.55,"v":1544},{"d":"1999-06-16","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":662},{"d":"1999-06-17","o":16.78,"h":17.69,"l":16.55,"c":17.69,"v":3969},{"d":"1999-06-18","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":221},{"d":"1999-06-21","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":221},{"d":"1999-06-22","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":441},{"d":"1999-06-23","o":17.69,"h":17.69,"l":16.55,"c":16.55,"v":3528},{"d":"1999-06-24","o":17.46,"h":17.46,"l":16.55,"c":17.46,"v":1213},{"d":"1999-06-25","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":441},{"d":"1999-06-28","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":772},{"d":"1999-06-29","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1999-06-30","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1999-07-01","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"1999-07-02","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":1103},{"d":"1999-07-06","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1999-07-07","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1999-07-08","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1999-07-09","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":221},{"d":"1999-07-12","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1999-07-13","o":17.01,"h":17.23,"l":17.01,"c":17.23,"v":1654},{"d":"1999-07-14","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"1999-07-15","o":16.78,"h":16.89,"l":16.78,"c":16.89,"v":5182},{"d":"1999-07-16","o":17.35,"h":17.91,"l":17.35,"c":17.91,"v":221},{"d":"1999-07-19","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"1999-07-20","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"1999-07-21","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":221},{"d":"1999-07-22","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"1999-07-23","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":221},{"d":"1999-07-26","o":16.78,"h":17.57,"l":16.78,"c":16.78,"v":3308},{"d":"1999-07-27","o":17.57,"h":17.57,"l":17.57,"c":17.57,"v":662},{"d":"1999-07-28","o":17.57,"h":17.57,"l":17.57,"c":17.57,"v":0},{"d":"1999-07-29","o":16.78,"h":17.91,"l":16.78,"c":17.35,"v":1764},{"d":"1999-07-30","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"1999-08-02","o":16.78,"h":17.35,"l":16.78,"c":17.35,"v":1433},{"d":"1999-08-03","o":16.78,"h":17.23,"l":16.78,"c":17.23,"v":9482},{"d":"1999-08-04","o":16.78,"h":17.69,"l":16.78,"c":16.78,"v":8930},{"d":"1999-08-05","o":17.46,"h":17.46,"l":16.55,"c":16.78,"v":13892},{"d":"1999-08-06","o":16.55,"h":17.35,"l":16.55,"c":17.35,"v":8489},{"d":"1999-08-09","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":221},{"d":"1999-08-10","o":16.55,"h":16.55,"l":16.33,"c":16.33,"v":662},{"d":"1999-08-11","o":16.78,"h":17.23,"l":16.33,"c":17.23,"v":2426},{"d":"1999-08-12","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":110},{"d":"1999-08-13","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"1999-08-16","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":331},{"d":"1999-08-17","o":16.33,"h":17.23,"l":16.33,"c":17.23,"v":772},{"d":"1999-08-18","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"1999-08-19","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":441},{"d":"1999-08-20","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":662},{"d":"1999-08-23","o":16.44,"h":17.01,"l":16.44,"c":17.01,"v":1213},{"d":"1999-08-24","o":16.44,"h":17.12,"l":16.44,"c":16.78,"v":3087},{"d":"1999-08-25","o":16.44,"h":16.78,"l":16.33,"c":16.33,"v":3528},{"d":"1999-08-26","o":16.78,"h":16.78,"l":16.55,"c":16.55,"v":2426},{"d":"1999-08-27","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":882},{"d":"1999-08-30","o":16.67,"h":17.01,"l":16.67,"c":17.01,"v":1213},{"d":"1999-08-31","o":17.01,"h":17.01,"l":16.78,"c":16.78,"v":1874},{"d":"1999-09-01","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"1999-09-02","o":16.78,"h":16.78,"l":16.33,"c":16.33,"v":2095},{"d":"1999-09-03","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":441},{"d":"1999-09-07","o":16.55,"h":16.55,"l":16.33,"c":16.33,"v":3197},{"d":"1999-09-08","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"1999-09-09","o":16.21,"h":16.33,"l":16.21,"c":16.21,"v":882},{"d":"1999-09-10","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":331},{"d":"1999-09-13","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"1999-09-14","o":16.55,"h":16.55,"l":14.97,"c":14.97,"v":10364},{"d":"1999-09-15","o":14.97,"h":15.31,"l":14.74,"c":15.31,"v":16427},{"d":"1999-09-16","o":15.08,"h":15.65,"l":14.74,"c":14.74,"v":1213},{"d":"1999-09-17","o":14.74,"h":15.31,"l":14.74,"c":15.19,"v":8820},{"d":"1999-09-20","o":15.87,"h":15.87,"l":14.97,"c":15.42,"v":1213},{"d":"1999-09-21","o":14.97,"h":15.42,"l":14.97,"c":15.42,"v":882},{"d":"1999-09-22","o":15.25,"h":15.42,"l":15.19,"c":15.42,"v":5402},{"d":"1999-09-23","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1999-09-24","o":15.19,"h":15.42,"l":15.08,"c":15.08,"v":1874},{"d":"1999-09-27","o":15.08,"h":15.19,"l":15.08,"c":15.19,"v":1213},{"d":"1999-09-28","o":15.19,"h":15.42,"l":15.19,"c":15.19,"v":4741},{"d":"1999-09-29","o":15.36,"h":15.42,"l":15.36,"c":15.42,"v":1654},{"d":"1999-09-30","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1999-10-01","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":221},{"d":"1999-10-04","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":551},{"d":"1999-10-05","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":331},{"d":"1999-10-06","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":221},{"d":"1999-10-07","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":331},{"d":"1999-10-08","o":15.08,"h":15.31,"l":15.08,"c":15.08,"v":11135},{"d":"1999-10-11","o":15.08,"h":15.19,"l":15.08,"c":15.08,"v":4741},{"d":"1999-10-12","o":15.42,"h":15.42,"l":15.08,"c":15.36,"v":7497},{"d":"1999-10-13","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":110},{"d":"1999-10-14","o":15.19,"h":15.42,"l":15.19,"c":15.42,"v":2646},{"d":"1999-10-15","o":15.42,"h":15.76,"l":15.42,"c":15.76,"v":2315},{"d":"1999-10-18","o":15.19,"h":15.36,"l":15.19,"c":15.36,"v":8269},{"d":"1999-10-19","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":1103},{"d":"1999-10-20","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1999-10-21","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":551},{"d":"1999-10-22","o":15.42,"h":15.42,"l":15.19,"c":15.42,"v":1323},{"d":"1999-10-25","o":15.19,"h":15.48,"l":15.19,"c":15.42,"v":4851},{"d":"1999-10-26","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"1999-10-27","o":15.65,"h":15.65,"l":15.31,"c":15.31,"v":3308},{"d":"1999-10-28","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":2095},{"d":"1999-10-29","o":15.99,"h":16.21,"l":15.99,"c":16.21,"v":1103},{"d":"1999-11-01","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":1654},{"d":"1999-11-02","o":16.33,"h":16.33,"l":16.21,"c":16.21,"v":1544},{"d":"1999-11-03","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"1999-11-04","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"1999-11-05","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"1999-11-08","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"1999-11-09","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":1764},{"d":"1999-11-10","o":16.1,"h":16.1,"l":15.99,"c":15.99,"v":2756},{"d":"1999-11-11","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":0},{"d":"1999-11-12","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":331},{"d":"1999-11-15","o":15.99,"h":16.33,"l":15.99,"c":16.33,"v":2646},{"d":"1999-11-16","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"1999-11-17","o":15.99,"h":16.1,"l":15.99,"c":15.99,"v":1213},{"d":"1999-11-18","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":221},{"d":"1999-11-19","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"1999-11-22","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":110},{"d":"1999-11-23","o":15.99,"h":16.44,"l":15.99,"c":16.16,"v":6395},{"d":"1999-11-24","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":772},{"d":"1999-11-26","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":110},{"d":"1999-11-29","o":16.21,"h":16.44,"l":16.21,"c":16.44,"v":4851},{"d":"1999-11-30","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":110},{"d":"1999-12-01","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":0},{"d":"1999-12-02","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":0},{"d":"1999-12-03","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":331},{"d":"1999-12-06","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":1213},{"d":"1999-12-07","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"1999-12-08","o":16.55,"h":16.55,"l":16.1,"c":16.1,"v":3087},{"d":"1999-12-09","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":221},{"d":"1999-12-10","o":16.1,"h":16.55,"l":16.1,"c":16.33,"v":1654},{"d":"1999-12-13","o":16.33,"h":16.33,"l":16.1,"c":16.1,"v":1654},{"d":"1999-12-14","o":16.33,"h":16.38,"l":16.33,"c":16.38,"v":1433},{"d":"1999-12-15","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":3749},{"d":"1999-12-16","o":16.67,"h":16.67,"l":16.21,"c":16.21,"v":2867},{"d":"1999-12-17","o":16.21,"h":16.67,"l":16.21,"c":16.67,"v":12458},{"d":"1999-12-20","o":16.33,"h":16.78,"l":16.21,"c":16.78,"v":18632},{"d":"1999-12-21","o":16.67,"h":16.78,"l":16.21,"c":16.78,"v":4520},{"d":"1999-12-22","o":16.67,"h":16.67,"l":16.55,"c":16.55,"v":772},{"d":"1999-12-23","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":662},{"d":"1999-12-27","o":16.21,"h":16.67,"l":16.21,"c":16.33,"v":7607},{"d":"1999-12-28","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":331},{"d":"1999-12-29","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":2205},{"d":"1999-12-30","o":16.33,"h":16.67,"l":16.33,"c":16.67,"v":3087},{"d":"1999-12-31","o":16.67,"h":16.67,"l":16.67,"c":16.67,"v":0},{"d":"2000-01-03","o":17.01,"h":17.01,"l":16.44,"c":16.44,"v":6395},{"d":"2000-01-04","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":331},{"d":"2000-01-05","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-01-06","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-01-07","o":16.44,"h":16.78,"l":16.44,"c":16.78,"v":6174},{"d":"2000-01-10","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2000-01-11","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":1433},{"d":"2000-01-12","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":772},{"d":"2000-01-13","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":772},{"d":"2000-01-14","o":16.89,"h":16.89,"l":16.44,"c":16.44,"v":2646},{"d":"2000-01-18","o":16.44,"h":16.72,"l":16.44,"c":16.67,"v":11246},{"d":"2000-01-19","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":3308},{"d":"2000-01-20","o":16.89,"h":16.89,"l":16.84,"c":16.84,"v":8710},{"d":"2000-01-21","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":772},{"d":"2000-01-24","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":8489},{"d":"2000-01-25","o":16.33,"h":16.67,"l":16.33,"c":16.33,"v":4741},{"d":"2000-01-26","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":221},{"d":"2000-01-27","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-01-28","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":772},{"d":"2000-01-31","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":1103},{"d":"2000-02-01","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2000-02-02","o":16.78,"h":16.78,"l":16.33,"c":16.33,"v":4520},{"d":"2000-02-03","o":16.33,"h":16.44,"l":16.33,"c":16.44,"v":12789},{"d":"2000-02-04","o":16.33,"h":16.67,"l":16.33,"c":16.67,"v":12458},{"d":"2000-02-07","o":16.55,"h":16.55,"l":16.44,"c":16.44,"v":3418},{"d":"2000-02-08","o":16.55,"h":16.55,"l":16.44,"c":16.44,"v":4079},{"d":"2000-02-09","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":110},{"d":"2000-02-10","o":16.55,"h":16.67,"l":16.44,"c":16.44,"v":7056},{"d":"2000-02-11","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":1985},{"d":"2000-02-14","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-02-15","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-02-16","o":16.44,"h":16.78,"l":16.44,"c":16.55,"v":8930},{"d":"2000-02-17","o":16.44,"h":16.67,"l":16.44,"c":16.44,"v":3969},{"d":"2000-02-18","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":551},{"d":"2000-02-22","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2000-02-23","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":1323},{"d":"2000-02-24","o":16.44,"h":16.78,"l":16.44,"c":16.67,"v":10694},{"d":"2000-02-25","o":16.44,"h":17.01,"l":16.44,"c":16.44,"v":2756},{"d":"2000-02-28","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":662},{"d":"2000-02-29","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-03-01","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-03-02","o":16.44,"h":16.78,"l":16.44,"c":16.78,"v":4190},{"d":"2000-03-03","o":16.78,"h":16.78,"l":16.44,"c":16.44,"v":15325},{"d":"2000-03-06","o":16.44,"h":16.78,"l":16.44,"c":16.44,"v":551},{"d":"2000-03-07","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":551},{"d":"2000-03-08","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-03-09","o":17.23,"h":17.23,"l":15.42,"c":15.42,"v":4961},{"d":"2000-03-10","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":662},{"d":"2000-03-13","o":15.76,"h":16.67,"l":15.76,"c":16.21,"v":5623},{"d":"2000-03-14","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":1103},{"d":"2000-03-15","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":441},{"d":"2000-03-16","o":17.23,"h":17.23,"l":16.33,"c":17.01,"v":441},{"d":"2000-03-17","o":16.33,"h":16.61,"l":16.33,"c":16.61,"v":4300},{"d":"2000-03-20","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":551},{"d":"2000-03-21","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":2867},{"d":"2000-03-22","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-03-23","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":882},{"d":"2000-03-24","o":16.44,"h":16.67,"l":16.33,"c":16.33,"v":7166},{"d":"2000-03-27","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":662},{"d":"2000-03-28","o":16.33,"h":16.55,"l":15.87,"c":16.33,"v":16427},{"d":"2000-03-29","o":15.65,"h":16.1,"l":15.65,"c":16.1,"v":3197},{"d":"2000-03-30","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2000-03-31","o":15.65,"h":16.1,"l":15.65,"c":16.1,"v":3418},{"d":"2000-04-03","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2000-04-04","o":15.42,"h":15.42,"l":15.19,"c":15.42,"v":441},{"d":"2000-04-05","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":1103},{"d":"2000-04-06","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"2000-04-07","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":331},{"d":"2000-04-10","o":15.19,"h":15.87,"l":15.19,"c":15.87,"v":1433},{"d":"2000-04-11","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":1544},{"d":"2000-04-12","o":16.1,"h":16.33,"l":15.19,"c":15.65,"v":1323},{"d":"2000-04-13","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"2000-04-14","o":15.65,"h":16.21,"l":15.65,"c":16.21,"v":2536},{"d":"2000-04-17","o":15.65,"h":15.87,"l":15.65,"c":15.87,"v":1433},{"d":"2000-04-18","o":15.65,"h":16.33,"l":15.65,"c":16.33,"v":4079},{"d":"2000-04-19","o":15.65,"h":16.21,"l":15.65,"c":16.21,"v":11356},{"d":"2000-04-20","o":15.65,"h":15.99,"l":15.65,"c":15.65,"v":2095},{"d":"2000-04-24","o":15.65,"h":15.99,"l":15.65,"c":15.99,"v":6174},{"d":"2000-04-25","o":15.65,"h":16.1,"l":15.65,"c":15.65,"v":4631},{"d":"2000-04-26","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2000-04-27","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2000-04-28","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2000-05-01","o":16.21,"h":16.21,"l":15.65,"c":15.99,"v":11576},{"d":"2000-05-02","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":0},{"d":"2000-05-03","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":0},{"d":"2000-05-04","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":221},{"d":"2000-05-05","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2000-05-08","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":441},{"d":"2000-05-09","o":15.76,"h":15.87,"l":15.65,"c":15.87,"v":1985},{"d":"2000-05-10","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"2000-05-11","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":4631},{"d":"2000-05-12","o":15.65,"h":16.1,"l":15.65,"c":16.1,"v":5623},{"d":"2000-05-15","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2000-05-16","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":1764},{"d":"2000-05-17","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":221},{"d":"2000-05-18","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":1323},{"d":"2000-05-19","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":331},{"d":"2000-05-22","o":15.65,"h":15.87,"l":15.65,"c":15.65,"v":15656},{"d":"2000-05-23","o":15.65,"h":15.87,"l":15.65,"c":15.87,"v":19184},{"d":"2000-05-24","o":15.65,"h":15.87,"l":15.65,"c":15.65,"v":6836},{"d":"2000-05-25","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2000-05-26","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2000-05-30","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":2536},{"d":"2000-05-31","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":110},{"d":"2000-06-01","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2000-06-02","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":331},{"d":"2000-06-05","o":15.65,"h":15.87,"l":15.65,"c":15.87,"v":12017},{"d":"2000-06-06","o":15.87,"h":16.04,"l":15.65,"c":15.65,"v":23373},{"d":"2000-06-07","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":992},{"d":"2000-06-08","o":15.76,"h":15.82,"l":15.65,"c":15.65,"v":6174},{"d":"2000-06-09","o":15.65,"h":15.76,"l":15.65,"c":15.7,"v":4190},{"d":"2000-06-12","o":15.87,"h":15.87,"l":15.76,"c":15.87,"v":2977},{"d":"2000-06-13","o":16.1,"h":16.1,"l":15.87,"c":15.87,"v":1764},{"d":"2000-06-14","o":16.04,"h":16.04,"l":16.04,"c":16.04,"v":1654},{"d":"2000-06-15","o":16.04,"h":16.04,"l":16.04,"c":16.04,"v":0},{"d":"2000-06-16","o":16.04,"h":16.04,"l":15.93,"c":15.93,"v":1103},{"d":"2000-06-19","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":441},{"d":"2000-06-20","o":15.99,"h":16.1,"l":15.99,"c":16.04,"v":8048},{"d":"2000-06-21","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":221},{"d":"2000-06-22","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2000-06-23","o":16.1,"h":16.33,"l":16.1,"c":16.27,"v":12017},{"d":"2000-06-26","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"2000-06-27","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":1323},{"d":"2000-06-28","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":110},{"d":"2000-06-29","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":331},{"d":"2000-06-30","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-03","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-05","o":16.44,"h":16.44,"l":16.21,"c":16.21,"v":2315},{"d":"2000-07-06","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":110},{"d":"2000-07-07","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-10","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-11","o":16.21,"h":16.38,"l":16.21,"c":16.38,"v":24806},{"d":"2000-07-12","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"2000-07-13","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"2000-07-14","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":1323},{"d":"2000-07-17","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-18","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-19","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-20","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-07-21","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":221},{"d":"2000-07-24","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":221},{"d":"2000-07-25","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":662},{"d":"2000-07-26","o":16.21,"h":16.38,"l":16.21,"c":16.38,"v":2536},{"d":"2000-07-27","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"2000-07-28","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":662},{"d":"2000-07-31","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-08-01","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":882},{"d":"2000-08-02","o":16.21,"h":16.33,"l":16.21,"c":16.33,"v":3087},{"d":"2000-08-03","o":16.44,"h":16.44,"l":16.21,"c":16.21,"v":7718},{"d":"2000-08-04","o":16.44,"h":16.44,"l":16.21,"c":16.21,"v":4410},{"d":"2000-08-07","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":221},{"d":"2000-08-08","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-08-09","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":331},{"d":"2000-08-10","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":992},{"d":"2000-08-11","o":16.44,"h":16.44,"l":16.33,"c":16.33,"v":2095},{"d":"2000-08-14","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-08-15","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":441},{"d":"2000-08-16","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":0},{"d":"2000-08-17","o":16.21,"h":16.21,"l":16.21,"c":16.21,"v":772},{"d":"2000-08-18","o":16.21,"h":16.33,"l":16.21,"c":16.33,"v":4300},{"d":"2000-08-21","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":221},{"d":"2000-08-22","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-08-23","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-08-24","o":16.33,"h":16.44,"l":16.33,"c":16.44,"v":4410},{"d":"2000-08-25","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2000-08-28","o":16.33,"h":16.55,"l":16.33,"c":16.33,"v":9151},{"d":"2000-08-29","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-08-30","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":2095},{"d":"2000-08-31","o":16.33,"h":16.5,"l":16.33,"c":16.5,"v":2315},{"d":"2000-09-01","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2000-09-05","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":2095},{"d":"2000-09-06","o":16.33,"h":16.55,"l":16.33,"c":16.33,"v":4410},{"d":"2000-09-07","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":6615},{"d":"2000-09-08","o":16.33,"h":16.61,"l":16.33,"c":16.33,"v":3969},{"d":"2000-09-11","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-09-12","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":5623},{"d":"2000-09-13","o":16.33,"h":16.5,"l":16.33,"c":16.5,"v":4961},{"d":"2000-09-14","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2000-09-15","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":221},{"d":"2000-09-18","o":16.67,"h":16.67,"l":16.33,"c":16.33,"v":2646},{"d":"2000-09-19","o":16.33,"h":16.67,"l":16.33,"c":16.55,"v":10364},{"d":"2000-09-20","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":110},{"d":"2000-09-21","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":992},{"d":"2000-09-22","o":16.33,"h":16.5,"l":16.33,"c":16.5,"v":5182},{"d":"2000-09-25","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":551},{"d":"2000-09-26","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":221},{"d":"2000-09-27","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-09-28","o":16.44,"h":16.44,"l":16.33,"c":16.33,"v":4520},{"d":"2000-09-29","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":992},{"d":"2000-10-02","o":16.5,"h":16.5,"l":16.33,"c":16.33,"v":2315},{"d":"2000-10-03","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":1213},{"d":"2000-10-04","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2000-10-05","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2000-10-06","o":16.55,"h":16.55,"l":16.1,"c":16.1,"v":6174},{"d":"2000-10-09","o":16.33,"h":16.33,"l":16.1,"c":16.1,"v":2867},{"d":"2000-10-10","o":16.21,"h":16.44,"l":16.21,"c":16.33,"v":7497},{"d":"2000-10-11","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-10-12","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":1213},{"d":"2000-10-13","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-10-16","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":662},{"d":"2000-10-17","o":16.38,"h":16.38,"l":16.33,"c":16.33,"v":1433},{"d":"2000-10-18","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":662},{"d":"2000-10-19","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":2315},{"d":"2000-10-20","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2000-10-23","o":16.33,"h":16.44,"l":16.33,"c":16.44,"v":3749},{"d":"2000-10-24","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":441},{"d":"2000-10-25","o":16.33,"h":16.44,"l":16.1,"c":16.33,"v":6284},{"d":"2000-10-26","o":16.1,"h":16.33,"l":16.1,"c":16.33,"v":992},{"d":"2000-10-27","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":110},{"d":"2000-10-30","o":16.33,"h":16.33,"l":15.87,"c":15.87,"v":1985},{"d":"2000-10-31","o":15.87,"h":15.87,"l":15.19,"c":15.19,"v":6615},{"d":"2000-11-01","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":110},{"d":"2000-11-02","o":15.08,"h":15.42,"l":15.08,"c":15.42,"v":2205},{"d":"2000-11-03","o":14.97,"h":15.42,"l":14.97,"c":15.42,"v":1213},{"d":"2000-11-06","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":0},{"d":"2000-11-07","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1323},{"d":"2000-11-08","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2000-11-09","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2000-11-10","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":441},{"d":"2000-11-13","o":14.51,"h":14.74,"l":14.51,"c":14.74,"v":221},{"d":"2000-11-14","o":15.31,"h":15.31,"l":14.51,"c":14.51,"v":1764},{"d":"2000-11-15","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2000-11-16","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2000-11-17","o":14.57,"h":14.97,"l":14.51,"c":14.51,"v":2536},{"d":"2000-11-20","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2000-11-21","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":441},{"d":"2000-11-22","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":992},{"d":"2000-11-24","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":110},{"d":"2000-11-27","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2000-11-28","o":14.4,"h":14.4,"l":14.06,"c":14.06,"v":992},{"d":"2000-11-29","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"2000-11-30","o":14.4,"h":14.74,"l":14.4,"c":14.51,"v":7828},{"d":"2000-12-01","o":14.74,"h":14.74,"l":14.51,"c":14.51,"v":2867},{"d":"2000-12-04","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"2000-12-05","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2000-12-06","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2000-12-07","o":14.57,"h":14.74,"l":14.57,"c":14.74,"v":772},{"d":"2000-12-08","o":14.74,"h":14.74,"l":14.57,"c":14.74,"v":3528},{"d":"2000-12-11","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"2000-12-12","o":14.57,"h":14.74,"l":14.51,"c":14.51,"v":11025},{"d":"2000-12-13","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":662},{"d":"2000-12-14","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":331},{"d":"2000-12-15","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2000-12-18","o":14.68,"h":14.68,"l":14.57,"c":14.57,"v":1544},{"d":"2000-12-19","o":14.68,"h":14.74,"l":14.51,"c":14.74,"v":110581},{"d":"2000-12-20","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":551},{"d":"2000-12-21","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":331},{"d":"2000-12-22","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":2205},{"d":"2000-12-26","o":14.51,"h":14.85,"l":14.51,"c":14.63,"v":7938},{"d":"2000-12-27","o":14.63,"h":14.74,"l":14.51,"c":14.74,"v":1654},{"d":"2000-12-28","o":14.63,"h":14.63,"l":14.51,"c":14.51,"v":3528},{"d":"2000-12-29","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":662},{"d":"2001-01-02","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1985},{"d":"2001-01-03","o":14.51,"h":14.63,"l":14.51,"c":14.51,"v":6395},{"d":"2001-01-04","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":221},{"d":"2001-01-05","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"2001-01-08","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":221},{"d":"2001-01-09","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":551},{"d":"2001-01-10","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2001-01-11","o":14.74,"h":14.74,"l":14.51,"c":14.51,"v":4631},{"d":"2001-01-12","o":14.97,"h":14.97,"l":14.74,"c":14.74,"v":772},{"d":"2001-01-16","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":110},{"d":"2001-01-17","o":15.19,"h":15.19,"l":14.85,"c":14.97,"v":992},{"d":"2001-01-18","o":15.08,"h":15.08,"l":14.97,"c":14.97,"v":662},{"d":"2001-01-19","o":14.85,"h":14.97,"l":14.85,"c":14.97,"v":2426},{"d":"2001-01-22","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":221},{"d":"2001-01-23","o":14.85,"h":14.97,"l":14.85,"c":14.97,"v":772},{"d":"2001-01-24","o":15.08,"h":15.08,"l":14.97,"c":14.97,"v":1103},{"d":"2001-01-25","o":14.85,"h":14.97,"l":14.85,"c":14.97,"v":1103},{"d":"2001-01-26","o":15.08,"h":15.08,"l":14.97,"c":15.08,"v":2426},{"d":"2001-01-29","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2001-01-30","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2001-01-31","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2001-02-01","o":14.74,"h":14.97,"l":14.63,"c":14.63,"v":3308},{"d":"2001-02-02","o":14.97,"h":14.97,"l":14.63,"c":14.63,"v":882},{"d":"2001-02-05","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":772},{"d":"2001-02-06","o":14.68,"h":14.85,"l":14.51,"c":14.51,"v":1323},{"d":"2001-02-07","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":551},{"d":"2001-02-08","o":14.74,"h":14.74,"l":14.51,"c":14.74,"v":662},{"d":"2001-02-09","o":14.51,"h":14.74,"l":14.51,"c":14.74,"v":1764},{"d":"2001-02-12","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"2001-02-13","o":14.51,"h":14.63,"l":14.51,"c":14.63,"v":4410},{"d":"2001-02-14","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":1213},{"d":"2001-02-15","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2001-02-16","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":221},{"d":"2001-02-20","o":14.51,"h":14.63,"l":14.51,"c":14.51,"v":1985},{"d":"2001-02-21","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":1103},{"d":"2001-02-22","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":441},{"d":"2001-02-23","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2001-02-26","o":14.51,"h":14.63,"l":14.51,"c":14.63,"v":1433},{"d":"2001-02-27","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":0},{"d":"2001-02-28","o":14.51,"h":14.63,"l":14.51,"c":14.63,"v":3528},{"d":"2001-03-01","o":14.63,"h":14.63,"l":14.51,"c":14.51,"v":662},{"d":"2001-03-02","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":1764},{"d":"2001-03-05","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":331},{"d":"2001-03-06","o":14.51,"h":14.85,"l":14.51,"c":14.85,"v":772},{"d":"2001-03-07","o":14.85,"h":14.85,"l":14.51,"c":14.51,"v":1654},{"d":"2001-03-08","o":14.85,"h":14.85,"l":14.51,"c":14.51,"v":2315},{"d":"2001-03-09","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":221},{"d":"2001-03-12","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2001-03-13","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2001-03-14","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":110},{"d":"2001-03-15","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":331},{"d":"2001-03-16","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":331},{"d":"2001-03-19","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":441},{"d":"2001-03-20","o":14.51,"h":14.57,"l":14.51,"c":14.57,"v":3308},{"d":"2001-03-21","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":0},{"d":"2001-03-22","o":14.63,"h":14.74,"l":14.63,"c":14.74,"v":5182},{"d":"2001-03-23","o":14.63,"h":14.74,"l":14.63,"c":14.74,"v":1874},{"d":"2001-03-26","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2001-03-27","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":441},{"d":"2001-03-28","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2001-03-29","o":14.63,"h":14.63,"l":14.51,"c":14.51,"v":1103},{"d":"2001-03-30","o":14.74,"h":14.74,"l":14.51,"c":14.51,"v":7497},{"d":"2001-04-02","o":14.74,"h":14.74,"l":14.17,"c":14.29,"v":4631},{"d":"2001-04-03","o":14.51,"h":14.51,"l":14.17,"c":14.17,"v":882},{"d":"2001-04-04","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"2001-04-05","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":221},{"d":"2001-04-06","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":2205},{"d":"2001-04-09","o":14.97,"h":14.97,"l":14.1,"c":14.1,"v":6174},{"d":"2001-04-10","o":14.51,"h":14.51,"l":14.1,"c":14.1,"v":3308},{"d":"2001-04-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2001-04-12","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":110},{"d":"2001-04-16","o":14.51,"h":14.51,"l":14.1,"c":14.29,"v":1764},{"d":"2001-04-17","o":14.4,"h":14.51,"l":14.4,"c":14.51,"v":1323},{"d":"2001-04-18","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2001-04-19","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":110},{"d":"2001-04-20","o":14.51,"h":14.65,"l":14.51,"c":14.65,"v":662},{"d":"2001-04-23","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":221},{"d":"2001-04-24","o":14.2,"h":14.65,"l":14.2,"c":14.51,"v":2536},{"d":"2001-04-25","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":1323},{"d":"2001-04-26","o":14.51,"h":14.65,"l":14.29,"c":14.29,"v":2095},{"d":"2001-04-27","o":14.29,"h":14.65,"l":14.29,"c":14.65,"v":3197},{"d":"2001-04-30","o":14.65,"h":14.65,"l":14.29,"c":14.29,"v":3638},{"d":"2001-05-01","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":2756},{"d":"2001-05-02","o":14.06,"h":14.29,"l":14.06,"c":14.29,"v":4079},{"d":"2001-05-03","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":1544},{"d":"2001-05-04","o":14.1,"h":14.29,"l":14.1,"c":14.24,"v":22050},{"d":"2001-05-07","o":14.24,"h":14.24,"l":14.24,"c":14.24,"v":772},{"d":"2001-05-08","o":14.24,"h":14.51,"l":14.15,"c":14.51,"v":4410},{"d":"2001-05-09","o":14.51,"h":14.51,"l":14.15,"c":14.42,"v":2205},{"d":"2001-05-10","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":0},{"d":"2001-05-11","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":662},{"d":"2001-05-14","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"2001-05-15","o":14.51,"h":14.51,"l":14.24,"c":14.24,"v":882},{"d":"2001-05-16","o":14.42,"h":14.51,"l":14.29,"c":14.51,"v":3308},{"d":"2001-05-17","o":14.24,"h":14.83,"l":14.24,"c":14.74,"v":4631},{"d":"2001-05-18","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2001-05-21","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":1103},{"d":"2001-05-22","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2001-05-23","o":14.88,"h":15.42,"l":14.74,"c":15.42,"v":15986},{"d":"2001-05-24","o":14.97,"h":15.42,"l":14.51,"c":14.51,"v":6505},{"d":"2001-05-25","o":15.42,"h":15.42,"l":14.97,"c":14.97,"v":2426},{"d":"2001-05-29","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2001-05-30","o":15.42,"h":15.51,"l":15.15,"c":15.15,"v":2095},{"d":"2001-05-31","o":15.08,"h":15.78,"l":14.98,"c":15.24,"v":11246},{"d":"2001-06-01","o":15.24,"h":15.24,"l":15.24,"c":15.24,"v":221},{"d":"2001-06-04","o":15.24,"h":15.33,"l":15.24,"c":15.33,"v":551},{"d":"2001-06-05","o":15.24,"h":15.24,"l":15.24,"c":15.24,"v":221},{"d":"2001-06-06","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":551},{"d":"2001-06-07","o":15.24,"h":15.24,"l":15.24,"c":15.24,"v":221},{"d":"2001-06-08","o":15.33,"h":15.78,"l":15.33,"c":15.78,"v":992},{"d":"2001-06-11","o":15.78,"h":15.78,"l":15.78,"c":15.78,"v":0},{"d":"2001-06-12","o":15.42,"h":15.6,"l":15.42,"c":15.6,"v":992},{"d":"2001-06-13","o":15.42,"h":15.65,"l":15.42,"c":15.65,"v":3087},{"d":"2001-06-14","o":15.65,"h":15.65,"l":15.51,"c":15.65,"v":1323},{"d":"2001-06-15","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2001-06-18","o":15.65,"h":15.65,"l":15.42,"c":15.42,"v":662},{"d":"2001-06-19","o":15.65,"h":16.1,"l":15.42,"c":15.42,"v":8489},{"d":"2001-06-20","o":15.87,"h":15.87,"l":15.42,"c":15.42,"v":662},{"d":"2001-06-21","o":15.42,"h":15.87,"l":15.42,"c":15.87,"v":6725},{"d":"2001-06-22","o":15.28,"h":15.87,"l":15.28,"c":15.87,"v":2095},{"d":"2001-06-25","o":15.87,"h":15.87,"l":15.42,"c":15.42,"v":5072},{"d":"2001-06-26","o":15.42,"h":15.87,"l":15.42,"c":15.87,"v":1544},{"d":"2001-06-27","o":15.42,"h":15.87,"l":15.42,"c":15.87,"v":1103},{"d":"2001-06-28","o":15.87,"h":15.87,"l":15.65,"c":15.87,"v":2756},{"d":"2001-06-29","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"2001-07-02","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":0},{"d":"2001-07-03","o":15.78,"h":15.78,"l":15.46,"c":15.65,"v":1323},{"d":"2001-07-05","o":15.78,"h":15.78,"l":15.78,"c":15.78,"v":331},{"d":"2001-07-06","o":15.78,"h":15.78,"l":15.56,"c":15.56,"v":882},{"d":"2001-07-09","o":15.78,"h":15.78,"l":15.65,"c":15.78,"v":2867},{"d":"2001-07-10","o":15.6,"h":15.69,"l":15.42,"c":15.69,"v":5182},{"d":"2001-07-11","o":15.69,"h":16.1,"l":15.42,"c":16.1,"v":8269},{"d":"2001-07-12","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":110},{"d":"2001-07-13","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2001-07-16","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":110},{"d":"2001-07-17","o":16.1,"h":16.1,"l":15.87,"c":15.87,"v":1103},{"d":"2001-07-18","o":15.66,"h":16.1,"l":15.66,"c":16.1,"v":1544},{"d":"2001-07-19","o":16.15,"h":16.6,"l":16.15,"c":16.33,"v":2756},{"d":"2001-07-20","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":1213},{"d":"2001-07-23","o":16.37,"h":16.78,"l":16.37,"c":16.78,"v":1654},{"d":"2001-07-24","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-07-25","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":662},{"d":"2001-07-26","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-07-27","o":15.87,"h":16.33,"l":15.87,"c":16.33,"v":221},{"d":"2001-07-30","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2001-07-31","o":15.87,"h":16.55,"l":15.87,"c":16.55,"v":1764},{"d":"2001-08-01","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":331},{"d":"2001-08-02","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-08-03","o":16.69,"h":17.23,"l":16.33,"c":17.23,"v":3087},{"d":"2001-08-06","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":662},{"d":"2001-08-07","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"2001-08-08","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":221},{"d":"2001-08-09","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2001-08-10","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2001-08-13","o":16.43,"h":16.43,"l":16.42,"c":16.42,"v":1323},{"d":"2001-08-14","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":441},{"d":"2001-08-15","o":16.78,"h":16.78,"l":16.6,"c":16.6,"v":1323},{"d":"2001-08-16","o":16.78,"h":16.78,"l":16.6,"c":16.78,"v":882},{"d":"2001-08-17","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-08-20","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-08-21","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-08-22","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-08-23","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-08-24","o":17.23,"h":17.23,"l":16.33,"c":16.92,"v":7166},{"d":"2001-08-27","o":16.33,"h":16.87,"l":16.33,"c":16.78,"v":551},{"d":"2001-08-28","o":16.33,"h":17.1,"l":16.33,"c":16.33,"v":331},{"d":"2001-08-29","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":110},{"d":"2001-08-30","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":110},{"d":"2001-08-31","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"2001-09-04","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"2001-09-05","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":110},{"d":"2001-09-06","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2001-09-07","o":17.14,"h":17.14,"l":16.55,"c":16.55,"v":5182},{"d":"2001-09-10","o":16.28,"h":16.28,"l":16.28,"c":16.28,"v":1103},{"d":"2001-09-17","o":16.78,"h":17.46,"l":16.33,"c":16.55,"v":8489},{"d":"2001-09-18","o":16.78,"h":17.23,"l":16.33,"c":16.33,"v":6615},{"d":"2001-09-19","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2001-09-20","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":3087},{"d":"2001-09-21","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":3418},{"d":"2001-09-24","o":16.33,"h":16.55,"l":16.33,"c":16.55,"v":4851},{"d":"2001-09-25","o":16.37,"h":16.55,"l":16.37,"c":16.55,"v":2867},{"d":"2001-09-26","o":16.37,"h":17.23,"l":16.37,"c":16.64,"v":3859},{"d":"2001-09-27","o":16.64,"h":16.64,"l":16.64,"c":16.64,"v":0},{"d":"2001-09-28","o":16.64,"h":16.64,"l":16.64,"c":16.64,"v":0},{"d":"2001-10-01","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":110},{"d":"2001-10-02","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":221},{"d":"2001-10-03","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":0},{"d":"2001-10-04","o":16.42,"h":16.96,"l":16.42,"c":16.64,"v":3528},{"d":"2001-10-05","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":1764},{"d":"2001-10-08","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":221},{"d":"2001-10-09","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-10-10","o":16.51,"h":16.69,"l":16.51,"c":16.69,"v":1213},{"d":"2001-10-11","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-10-12","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-10-15","o":16.96,"h":16.96,"l":16.96,"c":16.96,"v":221},{"d":"2001-10-16","o":16.96,"h":16.96,"l":16.96,"c":16.96,"v":0},{"d":"2001-10-17","o":16.55,"h":17.14,"l":16.55,"c":16.55,"v":12789},{"d":"2001-10-18","o":16.55,"h":16.64,"l":16.55,"c":16.64,"v":1654},{"d":"2001-10-19","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":110},{"d":"2001-10-22","o":16.69,"h":16.69,"l":16.37,"c":16.51,"v":7828},{"d":"2001-10-23","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":331},{"d":"2001-10-24","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":0},{"d":"2001-10-25","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":0},{"d":"2001-10-26","o":16.42,"h":16.51,"l":16.42,"c":16.51,"v":3308},{"d":"2001-10-29","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":772},{"d":"2001-10-30","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":110},{"d":"2001-10-31","o":16.37,"h":16.51,"l":16.37,"c":16.37,"v":5843},{"d":"2001-11-01","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":221},{"d":"2001-11-02","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":882},{"d":"2001-11-05","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":2646},{"d":"2001-11-06","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-11-07","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-11-08","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"2001-11-09","o":16.55,"h":16.55,"l":16.42,"c":16.55,"v":2426},{"d":"2001-11-12","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":1103},{"d":"2001-11-13","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":772},{"d":"2001-11-14","o":16.64,"h":16.64,"l":16.55,"c":16.64,"v":2426},{"d":"2001-11-15","o":16.64,"h":16.64,"l":16.46,"c":16.64,"v":3749},{"d":"2001-11-16","o":16.69,"h":16.69,"l":16.46,"c":16.46,"v":772},{"d":"2001-11-19","o":16.64,"h":16.64,"l":16.64,"c":16.64,"v":1213},{"d":"2001-11-20","o":16.64,"h":16.64,"l":16.64,"c":16.64,"v":221},{"d":"2001-11-21","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":110},{"d":"2001-11-23","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2001-11-26","o":16.64,"h":16.64,"l":16.51,"c":16.55,"v":8269},{"d":"2001-11-27","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2001-11-28","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2001-11-29","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":331},{"d":"2001-11-30","o":16.69,"h":16.69,"l":16.51,"c":16.51,"v":3528},{"d":"2001-12-03","o":16.51,"h":16.78,"l":16.51,"c":16.51,"v":9812},{"d":"2001-12-04","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":331},{"d":"2001-12-05","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2001-12-06","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":2646},{"d":"2001-12-07","o":16.51,"h":16.6,"l":16.51,"c":16.6,"v":14663},{"d":"2001-12-10","o":16.51,"h":16.55,"l":16.51,"c":16.51,"v":1213},{"d":"2001-12-11","o":16.51,"h":16.78,"l":16.51,"c":16.78,"v":1213},{"d":"2001-12-12","o":16.51,"h":17.23,"l":16.51,"c":17.14,"v":9702},{"d":"2001-12-13","o":17.01,"h":17.23,"l":17.01,"c":17.01,"v":4079},{"d":"2001-12-14","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":331},{"d":"2001-12-17","o":17.14,"h":17.14,"l":16.51,"c":16.51,"v":1433},{"d":"2001-12-18","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2001-12-19","o":16.51,"h":16.55,"l":16.51,"c":16.51,"v":3969},{"d":"2001-12-20","o":16.6,"h":16.6,"l":16.51,"c":16.51,"v":4520},{"d":"2001-12-21","o":16.51,"h":17.23,"l":16.51,"c":16.51,"v":3418},{"d":"2001-12-24","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2001-12-26","o":16.64,"h":16.78,"l":16.51,"c":16.51,"v":2095},{"d":"2001-12-27","o":16.78,"h":16.78,"l":16.51,"c":16.51,"v":441},{"d":"2001-12-28","o":16.78,"h":16.83,"l":16.51,"c":16.83,"v":5513},{"d":"2001-12-31","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":0},{"d":"2002-01-02","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":0},{"d":"2002-01-03","o":16.51,"h":16.83,"l":16.51,"c":16.83,"v":2205},{"d":"2002-01-04","o":16.83,"h":17.01,"l":16.51,"c":16.51,"v":1433},{"d":"2002-01-07","o":16.51,"h":16.87,"l":16.51,"c":16.87,"v":1103},{"d":"2002-01-08","o":16.51,"h":16.78,"l":16.51,"c":16.78,"v":2867},{"d":"2002-01-09","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-01-10","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-01-11","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-01-14","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-01-15","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":331},{"d":"2002-01-16","o":16.92,"h":17.01,"l":16.92,"c":17.01,"v":441},{"d":"2002-01-17","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"2002-01-18","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"2002-01-22","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"2002-01-23","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":0},{"d":"2002-01-24","o":16.78,"h":16.78,"l":16.64,"c":16.64,"v":5843},{"d":"2002-01-25","o":16.78,"h":17.01,"l":16.78,"c":17.01,"v":3638},{"d":"2002-01-28","o":17.23,"h":17.23,"l":16.69,"c":17.23,"v":6836},{"d":"2002-01-29","o":16.73,"h":16.73,"l":16.69,"c":16.69,"v":4190},{"d":"2002-01-30","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":3308},{"d":"2002-01-31","o":16.73,"h":16.78,"l":16.73,"c":16.78,"v":2536},{"d":"2002-02-01","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-02-04","o":16.73,"h":17.14,"l":16.73,"c":17.14,"v":2095},{"d":"2002-02-05","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":0},{"d":"2002-02-06","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":110},{"d":"2002-02-07","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":221},{"d":"2002-02-08","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2002-02-11","o":16.87,"h":16.87,"l":16.87,"c":16.87,"v":772},{"d":"2002-02-12","o":16.87,"h":16.87,"l":16.87,"c":16.87,"v":0},{"d":"2002-02-13","o":17.05,"h":17.05,"l":16.73,"c":16.73,"v":441},{"d":"2002-02-14","o":16.73,"h":16.73,"l":16.73,"c":16.73,"v":3308},{"d":"2002-02-15","o":16.73,"h":16.87,"l":16.33,"c":16.87,"v":5733},{"d":"2002-02-19","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":441},{"d":"2002-02-20","o":16.1,"h":16.87,"l":16.1,"c":16.87,"v":551},{"d":"2002-02-21","o":16.1,"h":16.33,"l":15.87,"c":15.87,"v":7166},{"d":"2002-02-22","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":1103},{"d":"2002-02-25","o":15.83,"h":16.24,"l":15.83,"c":16.24,"v":1323},{"d":"2002-02-26","o":16.24,"h":16.24,"l":15.51,"c":15.51,"v":2867},{"d":"2002-02-27","o":16.1,"h":16.24,"l":15.51,"c":16.24,"v":5402},{"d":"2002-02-28","o":16.24,"h":16.24,"l":16.24,"c":16.24,"v":0},{"d":"2002-03-01","o":16.24,"h":16.33,"l":15.6,"c":15.6,"v":8710},{"d":"2002-03-04","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-03-05","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":551},{"d":"2002-03-06","o":16.33,"h":16.33,"l":15.78,"c":16.33,"v":3969},{"d":"2002-03-07","o":16.28,"h":16.33,"l":16.28,"c":16.33,"v":221},{"d":"2002-03-08","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2002-03-11","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2002-03-12","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2002-03-13","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2002-03-14","o":15.78,"h":15.78,"l":15.78,"c":15.78,"v":1103},{"d":"2002-03-15","o":16.05,"h":16.33,"l":15.87,"c":16.33,"v":5623},{"d":"2002-03-18","o":16.24,"h":16.33,"l":15.6,"c":15.6,"v":2977},{"d":"2002-03-19","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-03-20","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":1764},{"d":"2002-03-21","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":662},{"d":"2002-03-22","o":16.1,"h":16.51,"l":15.78,"c":16.42,"v":9482},{"d":"2002-03-25","o":16.42,"h":16.46,"l":16.42,"c":16.46,"v":1103},{"d":"2002-03-26","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":772},{"d":"2002-03-27","o":16.55,"h":16.78,"l":16.33,"c":16.78,"v":9041},{"d":"2002-03-28","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-04-01","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2002-04-02","o":16.78,"h":16.78,"l":16.15,"c":16.15,"v":331},{"d":"2002-04-03","o":16.15,"h":16.15,"l":16.15,"c":16.15,"v":551},{"d":"2002-04-04","o":16.19,"h":16.78,"l":16.19,"c":16.73,"v":3969},{"d":"2002-04-05","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":110},{"d":"2002-04-08","o":16.33,"h":16.6,"l":16.33,"c":16.6,"v":1323},{"d":"2002-04-09","o":16.78,"h":17.23,"l":16.78,"c":17.23,"v":1213},{"d":"2002-04-10","o":17.46,"h":17.46,"l":16.42,"c":16.42,"v":441},{"d":"2002-04-11","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":0},{"d":"2002-04-12","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":110},{"d":"2002-04-15","o":17.46,"h":17.69,"l":17.19,"c":17.69,"v":1874},{"d":"2002-04-16","o":17.69,"h":18.14,"l":17.19,"c":17.69,"v":2756},{"d":"2002-04-17","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":1544},{"d":"2002-04-18","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":441},{"d":"2002-04-19","o":17.32,"h":18.14,"l":17.23,"c":18.14,"v":5623},{"d":"2002-04-22","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2002-04-23","o":18.59,"h":18.59,"l":17.46,"c":18.32,"v":4631},{"d":"2002-04-24","o":17.91,"h":18.32,"l":17.87,"c":18.29,"v":4410},{"d":"2002-04-25","o":18.29,"h":18.29,"l":18.29,"c":18.29,"v":0},{"d":"2002-04-26","o":18.29,"h":18.29,"l":18.29,"c":18.29,"v":0},{"d":"2002-04-29","o":18.29,"h":18.29,"l":18.29,"c":18.29,"v":0},{"d":"2002-04-30","o":18.32,"h":18.32,"l":17.28,"c":18.19,"v":1103},{"d":"2002-05-01","o":18.19,"h":18.19,"l":18.19,"c":18.19,"v":0},{"d":"2002-05-02","o":18.19,"h":18.19,"l":18.19,"c":18.19,"v":0},{"d":"2002-05-03","o":18.19,"h":18.32,"l":18.19,"c":18.32,"v":331},{"d":"2002-05-06","o":18.32,"h":18.59,"l":18.05,"c":18.59,"v":4961},{"d":"2002-05-07","o":18.05,"h":18.82,"l":18.05,"c":18.82,"v":331},{"d":"2002-05-08","o":18.37,"h":19.05,"l":18.14,"c":18.64,"v":4300},{"d":"2002-05-09","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":331},{"d":"2002-05-10","o":18.68,"h":20.86,"l":18.68,"c":20.41,"v":5292},{"d":"2002-05-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1103},{"d":"2002-05-14","o":19.95,"h":19.95,"l":19.32,"c":19.95,"v":1103},{"d":"2002-05-15","o":19.27,"h":19.5,"l":19.05,"c":19.14,"v":3418},{"d":"2002-05-16","o":19.14,"h":19.14,"l":19.14,"c":19.14,"v":441},{"d":"2002-05-17","o":19.14,"h":19.14,"l":19.05,"c":19.05,"v":1544},{"d":"2002-05-20","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":221},{"d":"2002-05-21","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2002-05-22","o":18.78,"h":19.5,"l":18.78,"c":19.5,"v":882},{"d":"2002-05-23","o":19.05,"h":19.5,"l":19.05,"c":19.5,"v":772},{"d":"2002-05-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-05-28","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":221},{"d":"2002-05-29","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":772},{"d":"2002-05-30","o":19.05,"h":19.5,"l":19.05,"c":19.49,"v":1764},{"d":"2002-05-31","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":0},{"d":"2002-06-03","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":331},{"d":"2002-06-04","o":19.73,"h":19.95,"l":19.73,"c":19.95,"v":1764},{"d":"2002-06-05","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"2002-06-06","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":221},{"d":"2002-06-07","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":551},{"d":"2002-06-10","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":0},{"d":"2002-06-11","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":1213},{"d":"2002-06-12","o":19.23,"h":19.77,"l":19.23,"c":19.77,"v":1213},{"d":"2002-06-13","o":19.23,"h":19.68,"l":19.23,"c":19.68,"v":1874},{"d":"2002-06-14","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":1103},{"d":"2002-06-17","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":221},{"d":"2002-06-18","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":0},{"d":"2002-06-19","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":110},{"d":"2002-06-20","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":110},{"d":"2002-06-21","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":0},{"d":"2002-06-24","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":0},{"d":"2002-06-25","o":19.23,"h":19.5,"l":19.23,"c":19.5,"v":221},{"d":"2002-06-26","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-06-27","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":1103},{"d":"2002-06-28","o":19.5,"h":19.77,"l":19.5,"c":19.77,"v":772},{"d":"2002-07-01","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":882},{"d":"2002-07-02","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":441},{"d":"2002-07-03","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":1213},{"d":"2002-07-05","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":0},{"d":"2002-07-08","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":331},{"d":"2002-07-09","o":19.5,"h":19.77,"l":19.5,"c":19.77,"v":221},{"d":"2002-07-10","o":19.77,"h":19.91,"l":19.77,"c":19.86,"v":662},{"d":"2002-07-11","o":19.5,"h":19.91,"l":19.5,"c":19.91,"v":1103},{"d":"2002-07-12","o":19.91,"h":19.91,"l":19.91,"c":19.91,"v":551},{"d":"2002-07-15","o":19.91,"h":19.95,"l":19.82,"c":19.82,"v":1544},{"d":"2002-07-16","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":331},{"d":"2002-07-17","o":19.95,"h":19.95,"l":19.27,"c":19.27,"v":3859},{"d":"2002-07-18","o":19.5,"h":19.95,"l":19.5,"c":19.95,"v":772},{"d":"2002-07-19","o":19.5,"h":19.5,"l":19.27,"c":19.27,"v":1433},{"d":"2002-07-22","o":19.27,"h":20.18,"l":19.27,"c":20.18,"v":4741},{"d":"2002-07-23","o":19.32,"h":19.32,"l":19.32,"c":19.32,"v":441},{"d":"2002-07-24","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":221},{"d":"2002-07-25","o":18.82,"h":19.05,"l":18.59,"c":18.59,"v":1323},{"d":"2002-07-26","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2002-07-29","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2002-07-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":221},{"d":"2002-07-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-08-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-08-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-08-05","o":19.95,"h":19.95,"l":19.5,"c":19.5,"v":992},{"d":"2002-08-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-08-07","o":18.96,"h":18.96,"l":18.59,"c":18.59,"v":1433},{"d":"2002-08-08","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2002-08-09","o":19.05,"h":19.5,"l":19.05,"c":19.5,"v":441},{"d":"2002-08-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-08-13","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":221},{"d":"2002-08-14","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":110},{"d":"2002-08-15","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1103},{"d":"2002-08-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-08-19","o":18.41,"h":18.41,"l":18.14,"c":18.14,"v":2426},{"d":"2002-08-20","o":18.14,"h":18.37,"l":18.14,"c":18.37,"v":2977},{"d":"2002-08-21","o":18.14,"h":18.14,"l":18.05,"c":18.14,"v":3859},{"d":"2002-08-22","o":18.26,"h":18.26,"l":18.14,"c":18.14,"v":1433},{"d":"2002-08-23","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":221},{"d":"2002-08-26","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"2002-08-27","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"2002-08-28","o":18.05,"h":18.26,"l":18.05,"c":18.14,"v":5843},{"d":"2002-08-29","o":18.05,"h":18.14,"l":18.05,"c":18.14,"v":331},{"d":"2002-08-30","o":18.26,"h":18.37,"l":18.14,"c":18.37,"v":2426},{"d":"2002-09-03","o":18.37,"h":18.37,"l":18.14,"c":18.14,"v":882},{"d":"2002-09-04","o":18.02,"h":18.02,"l":18.02,"c":18.02,"v":331},{"d":"2002-09-05","o":18.37,"h":18.37,"l":18.05,"c":18.37,"v":3197},{"d":"2002-09-06","o":18.05,"h":18.05,"l":17.87,"c":17.87,"v":3969},{"d":"2002-09-09","o":17.87,"h":17.87,"l":17.87,"c":17.87,"v":0},{"d":"2002-09-10","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":772},{"d":"2002-09-11","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":0},{"d":"2002-09-12","o":18.26,"h":18.26,"l":18.14,"c":18.14,"v":2756},{"d":"2002-09-13","o":18.26,"h":18.26,"l":18.14,"c":18.14,"v":1323},{"d":"2002-09-16","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":1103},{"d":"2002-09-17","o":18.26,"h":18.26,"l":18.05,"c":18.23,"v":14553},{"d":"2002-09-18","o":18.23,"h":18.28,"l":18,"c":18,"v":551},{"d":"2002-09-19","o":18,"h":18,"l":18,"c":18,"v":772},{"d":"2002-09-20","o":18.28,"h":18.28,"l":18,"c":18,"v":1323},{"d":"2002-09-23","o":18.28,"h":19.27,"l":18.14,"c":19.05,"v":7718},{"d":"2002-09-24","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"2002-09-25","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":441},{"d":"2002-09-26","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":331},{"d":"2002-09-27","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2002-09-30","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":331},{"d":"2002-10-01","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2002-10-02","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":992},{"d":"2002-10-03","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2002-10-04","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":1323},{"d":"2002-10-07","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2002-10-08","o":19.09,"h":19.73,"l":19.09,"c":19.73,"v":2205},{"d":"2002-10-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":110},{"d":"2002-10-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-10-11","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":221},{"d":"2002-10-14","o":19.73,"h":19.73,"l":19.09,"c":19.09,"v":2095},{"d":"2002-10-15","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":882},{"d":"2002-10-16","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"2002-10-17","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"2002-10-18","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":0},{"d":"2002-10-21","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":221},{"d":"2002-10-22","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2002-10-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":441},{"d":"2002-10-24","o":19.14,"h":19.5,"l":19.14,"c":19.5,"v":882},{"d":"2002-10-25","o":19.09,"h":19.5,"l":19.09,"c":19.09,"v":1764},{"d":"2002-10-28","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":441},{"d":"2002-10-29","o":19.09,"h":19.27,"l":19.09,"c":19.09,"v":5072},{"d":"2002-10-30","o":19.09,"h":19.18,"l":18.82,"c":19.09,"v":3859},{"d":"2002-10-31","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2002-11-01","o":18.82,"h":19.27,"l":18.82,"c":18.96,"v":1213},{"d":"2002-11-04","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":110},{"d":"2002-11-05","o":18.87,"h":19.37,"l":18.87,"c":18.87,"v":2095},{"d":"2002-11-06","o":19.37,"h":19.37,"l":18.88,"c":19,"v":10033},{"d":"2002-11-07","o":19.37,"h":19.37,"l":19.05,"c":19.05,"v":1985},{"d":"2002-11-08","o":19.37,"h":19.37,"l":19.37,"c":19.37,"v":331},{"d":"2002-11-11","o":19.37,"h":19.37,"l":18.91,"c":18.91,"v":331},{"d":"2002-11-12","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":1103},{"d":"2002-11-13","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":0},{"d":"2002-11-14","o":19.59,"h":19.59,"l":18.91,"c":19.05,"v":3969},{"d":"2002-11-15","o":19.59,"h":19.59,"l":19.59,"c":19.59,"v":331},{"d":"2002-11-18","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":331},{"d":"2002-11-19","o":18.97,"h":18.97,"l":18.97,"c":18.97,"v":221},{"d":"2002-11-20","o":18.97,"h":18.97,"l":18.97,"c":18.97,"v":0},{"d":"2002-11-21","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":551},{"d":"2002-11-22","o":19.59,"h":19.68,"l":19.54,"c":19.59,"v":1764},{"d":"2002-11-25","o":19.37,"h":19.37,"l":18.91,"c":19.06,"v":2867},{"d":"2002-11-26","o":19.37,"h":19.37,"l":19.37,"c":19.37,"v":551},{"d":"2002-11-27","o":19.37,"h":19.37,"l":19.37,"c":19.37,"v":0},{"d":"2002-11-29","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":331},{"d":"2002-12-02","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":0},{"d":"2002-12-03","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":441},{"d":"2002-12-04","o":19.05,"h":19.25,"l":19.05,"c":19.25,"v":11466},{"d":"2002-12-05","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":221},{"d":"2002-12-06","o":19.05,"h":19.18,"l":19.05,"c":19.18,"v":2315},{"d":"2002-12-09","o":19.23,"h":19.27,"l":19.23,"c":19.23,"v":772},{"d":"2002-12-10","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":110},{"d":"2002-12-11","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":0},{"d":"2002-12-12","o":19.23,"h":19.5,"l":19.18,"c":19.18,"v":4961},{"d":"2002-12-13","o":19.5,"h":19.5,"l":19.18,"c":19.18,"v":1103},{"d":"2002-12-16","o":19.18,"h":19.68,"l":19.05,"c":19.05,"v":7607},{"d":"2002-12-17","o":19.68,"h":19.68,"l":19.59,"c":19.59,"v":992},{"d":"2002-12-18","o":19.59,"h":19.59,"l":19.59,"c":19.59,"v":0},{"d":"2002-12-19","o":19.59,"h":19.77,"l":19.59,"c":19.68,"v":2426},{"d":"2002-12-20","o":19.5,"h":19.5,"l":19.05,"c":19.05,"v":662},{"d":"2002-12-23","o":19.05,"h":19.18,"l":19.05,"c":19.18,"v":3087},{"d":"2002-12-24","o":19.05,"h":19.5,"l":19.05,"c":19.5,"v":1103},{"d":"2002-12-26","o":19.5,"h":19.5,"l":19.27,"c":19.5,"v":3418},{"d":"2002-12-27","o":19.5,"h":19.5,"l":19.05,"c":19.05,"v":2536},{"d":"2002-12-30","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":110},{"d":"2002-12-31","o":19.05,"h":19.27,"l":19.05,"c":19.27,"v":551},{"d":"2003-01-02","o":19.05,"h":19.27,"l":19.05,"c":19.27,"v":331},{"d":"2003-01-03","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":1103},{"d":"2003-01-06","o":19.5,"h":19.5,"l":19.05,"c":19.27,"v":772},{"d":"2003-01-07","o":19.95,"h":20.41,"l":19.95,"c":20.41,"v":1433},{"d":"2003-01-08","o":19.95,"h":20.41,"l":19.95,"c":20.18,"v":6725},{"d":"2003-01-09","o":20.18,"h":20.41,"l":20.18,"c":20.18,"v":6395},{"d":"2003-01-10","o":20.86,"h":21.09,"l":20.86,"c":21.09,"v":772},{"d":"2003-01-13","o":21.09,"h":21.09,"l":20.86,"c":20.86,"v":662},{"d":"2003-01-14","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":221},{"d":"2003-01-15","o":20.41,"h":21.09,"l":20.41,"c":20.86,"v":1323},{"d":"2003-01-16","o":20.86,"h":21,"l":20.86,"c":20.86,"v":1323},{"d":"2003-01-17","o":20.86,"h":21.09,"l":20.86,"c":20.86,"v":772},{"d":"2003-01-21","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2003-01-22","o":20.82,"h":21.77,"l":20.63,"c":20.63,"v":4741},{"d":"2003-01-23","o":20.86,"h":21.77,"l":20.86,"c":21.77,"v":1874},{"d":"2003-01-24","o":20.95,"h":21.54,"l":20.95,"c":21.54,"v":662},{"d":"2003-01-27","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":441},{"d":"2003-01-28","o":21.09,"h":21.54,"l":21.09,"c":21.09,"v":1433},{"d":"2003-01-29","o":20.95,"h":21.09,"l":20.86,"c":21.08,"v":1323},{"d":"2003-01-30","o":21.32,"h":21.32,"l":20.63,"c":20.63,"v":992},{"d":"2003-01-31","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":110},{"d":"2003-02-03","o":20.68,"h":21.32,"l":20.68,"c":20.91,"v":2095},{"d":"2003-02-04","o":20.95,"h":20.95,"l":20.68,"c":20.95,"v":3528},{"d":"2003-02-05","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2003-02-06","o":20.77,"h":20.77,"l":20.77,"c":20.77,"v":441},{"d":"2003-02-07","o":20.77,"h":20.77,"l":20.77,"c":20.77,"v":0},{"d":"2003-02-10","o":20.45,"h":21.32,"l":20.45,"c":21.32,"v":1985},{"d":"2003-02-11","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":441},{"d":"2003-02-12","o":20.45,"h":21.09,"l":20.45,"c":21.09,"v":1323},{"d":"2003-02-13","o":21.09,"h":21.09,"l":20.5,"c":20.5,"v":1103},{"d":"2003-02-14","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2003-02-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1213},{"d":"2003-02-19","o":20.73,"h":20.73,"l":20.73,"c":20.73,"v":331},{"d":"2003-02-20","o":20.73,"h":20.73,"l":20.73,"c":20.73,"v":0},{"d":"2003-02-21","o":20.73,"h":20.86,"l":20.63,"c":20.63,"v":1544},{"d":"2003-02-24","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":0},{"d":"2003-02-25","o":20.63,"h":20.66,"l":20.63,"c":20.66,"v":441},{"d":"2003-02-26","o":20.66,"h":20.66,"l":20.66,"c":20.66,"v":0},{"d":"2003-02-27","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":551},{"d":"2003-02-28","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2003-03-03","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":221},{"d":"2003-03-04","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":441},{"d":"2003-03-05","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":662},{"d":"2003-03-06","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":441},{"d":"2003-03-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":331},{"d":"2003-03-10","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2003-03-11","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2003-03-12","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":551},{"d":"2003-03-13","o":20.73,"h":20.73,"l":20.73,"c":20.73,"v":772},{"d":"2003-03-14","o":20.73,"h":20.95,"l":20.73,"c":20.95,"v":1213},{"d":"2003-03-17","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2003-03-18","o":21.41,"h":21.41,"l":21.41,"c":21.41,"v":221},{"d":"2003-03-19","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":331},{"d":"2003-03-20","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-03-21","o":20.68,"h":20.86,"l":20.68,"c":20.86,"v":2646},{"d":"2003-03-24","o":20.68,"h":21.04,"l":20.68,"c":21.04,"v":1654},{"d":"2003-03-25","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-03-26","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":110},{"d":"2003-03-27","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-03-28","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-03-31","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-04-01","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":110},{"d":"2003-04-02","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"2003-04-03","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":110},{"d":"2003-04-04","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":11466},{"d":"2003-04-07","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":3418},{"d":"2003-04-08","o":20.86,"h":21.32,"l":20.86,"c":21.04,"v":2646},{"d":"2003-04-09","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-04-10","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-04-11","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-04-14","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-04-15","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2003-04-16","o":21.32,"h":21.32,"l":21.31,"c":21.31,"v":441},{"d":"2003-04-17","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2003-04-21","o":21.18,"h":21.18,"l":21.18,"c":21.18,"v":992},{"d":"2003-04-22","o":21.32,"h":21.45,"l":21.18,"c":21.45,"v":3197},{"d":"2003-04-23","o":21.45,"h":21.45,"l":21.18,"c":21.18,"v":331},{"d":"2003-04-24","o":21.18,"h":21.18,"l":21.18,"c":21.18,"v":1103},{"d":"2003-04-25","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":441},{"d":"2003-04-28","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":1213},{"d":"2003-04-29","o":21.36,"h":21.5,"l":21.09,"c":21.5,"v":1213},{"d":"2003-04-30","o":22.22,"h":22.22,"l":20.86,"c":20.86,"v":1213},{"d":"2003-05-01","o":21.77,"h":22.22,"l":21.77,"c":22.22,"v":2205},{"d":"2003-05-02","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":221},{"d":"2003-05-05","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"2003-05-06","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"2003-05-07","o":20.86,"h":21.32,"l":20.86,"c":21.32,"v":992},{"d":"2003-05-08","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"2003-05-09","o":22.21,"h":22.21,"l":22.21,"c":22.21,"v":1103},{"d":"2003-05-12","o":22.22,"h":22.68,"l":22.22,"c":22.22,"v":1654},{"d":"2003-05-13","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":110},{"d":"2003-05-14","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2003-05-15","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":110},{"d":"2003-05-16","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":110},{"d":"2003-05-19","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2003-05-20","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2003-05-21","o":21.77,"h":22,"l":21.77,"c":22,"v":221},{"d":"2003-05-22","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":441},{"d":"2003-05-23","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2003-05-27","o":22.4,"h":22.4,"l":22.22,"c":22.22,"v":772},{"d":"2003-05-28","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"2003-05-29","o":21.86,"h":21.86,"l":21.86,"c":21.86,"v":1654},{"d":"2003-05-30","o":22.22,"h":22.59,"l":22.22,"c":22.31,"v":2867},{"d":"2003-06-02","o":22.31,"h":22.45,"l":22.31,"c":22.45,"v":1323},{"d":"2003-06-03","o":22.31,"h":22.45,"l":22.31,"c":22.31,"v":1323},{"d":"2003-06-04","o":22.31,"h":22.59,"l":22.31,"c":22.36,"v":12458},{"d":"2003-06-05","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":331},{"d":"2003-06-06","o":22.9,"h":23.13,"l":22.49,"c":23.13,"v":1985},{"d":"2003-06-09","o":23.13,"h":23.13,"l":22.49,"c":22.49,"v":1985},{"d":"2003-06-10","o":22.49,"h":22.9,"l":22.22,"c":22.22,"v":11025},{"d":"2003-06-11","o":22.67,"h":22.67,"l":22.67,"c":22.67,"v":4410},{"d":"2003-06-12","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":551},{"d":"2003-06-13","o":22.59,"h":22.68,"l":22.45,"c":22.68,"v":1654},{"d":"2003-06-16","o":22.68,"h":23.4,"l":22.68,"c":23.4,"v":1213},{"d":"2003-06-17","o":22.9,"h":22.9,"l":22.68,"c":22.68,"v":662},{"d":"2003-06-18","o":23.54,"h":23.54,"l":23.13,"c":23.54,"v":4851},{"d":"2003-06-19","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":221},{"d":"2003-06-20","o":23.36,"h":23.45,"l":23.36,"c":23.36,"v":2426},{"d":"2003-06-23","o":23.45,"h":23.45,"l":22.9,"c":22.9,"v":8600},{"d":"2003-06-24","o":22.68,"h":23.54,"l":22.68,"c":23.54,"v":1103},{"d":"2003-06-25","o":23.54,"h":23.54,"l":22.72,"c":22.72,"v":992},{"d":"2003-06-26","o":23.13,"h":23.13,"l":22.72,"c":22.72,"v":441},{"d":"2003-06-27","o":22.72,"h":23.58,"l":22.72,"c":22.9,"v":12458},{"d":"2003-06-30","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"2003-07-01","o":22.9,"h":22.9,"l":22.77,"c":22.77,"v":3528},{"d":"2003-07-02","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":551},{"d":"2003-07-03","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2003-07-07","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":110},{"d":"2003-07-08","o":22.9,"h":23.36,"l":22.9,"c":23.36,"v":551},{"d":"2003-07-09","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":1544},{"d":"2003-07-10","o":23.36,"h":23.72,"l":23.36,"c":23.72,"v":3969},{"d":"2003-07-11","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":441},{"d":"2003-07-14","o":24.31,"h":24.31,"l":23.58,"c":23.58,"v":882},{"d":"2003-07-15","o":23.58,"h":23.58,"l":23.17,"c":23.36,"v":1654},{"d":"2003-07-16","o":23.4,"h":23.45,"l":23.27,"c":23.45,"v":1874},{"d":"2003-07-17","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2003-07-18","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":221},{"d":"2003-07-21","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":110},{"d":"2003-07-22","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":662},{"d":"2003-07-23","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2003-07-24","o":23.17,"h":23.36,"l":23.17,"c":23.36,"v":992},{"d":"2003-07-25","o":23.17,"h":23.36,"l":23.17,"c":23.17,"v":662},{"d":"2003-07-28","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":221},{"d":"2003-07-29","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2003-07-30","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":551},{"d":"2003-07-31","o":23.17,"h":23.17,"l":22.68,"c":22.68,"v":1103},{"d":"2003-08-01","o":22.9,"h":22.9,"l":22.04,"c":22.04,"v":14994},{"d":"2003-08-04","o":22.68,"h":22.68,"l":22.31,"c":22.31,"v":1103},{"d":"2003-08-05","o":22.04,"h":22.04,"l":22.04,"c":22.04,"v":662},{"d":"2003-08-06","o":22.04,"h":22.22,"l":22.04,"c":22.22,"v":882},{"d":"2003-08-07","o":22.04,"h":22.22,"l":21.81,"c":22.22,"v":5292},{"d":"2003-08-08","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":1323},{"d":"2003-08-11","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"2003-08-12","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":331},{"d":"2003-08-13","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":331},{"d":"2003-08-14","o":22.68,"h":22.68,"l":22.49,"c":22.49,"v":1874},{"d":"2003-08-15","o":22.68,"h":22.68,"l":22.59,"c":22.59,"v":2867},{"d":"2003-08-18","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":331},{"d":"2003-08-19","o":22.59,"h":22.59,"l":22.13,"c":22.59,"v":2426},{"d":"2003-08-20","o":22.54,"h":22.54,"l":22.54,"c":22.54,"v":882},{"d":"2003-08-21","o":22.13,"h":22.13,"l":22.13,"c":22.13,"v":221},{"d":"2003-08-22","o":22.54,"h":22.54,"l":22.54,"c":22.54,"v":1213},{"d":"2003-08-25","o":22.54,"h":23.13,"l":22.27,"c":23.13,"v":3859},{"d":"2003-08-26","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":110},{"d":"2003-08-27","o":23.31,"h":23.31,"l":22.36,"c":23.04,"v":7497},{"d":"2003-08-28","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"2003-08-29","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"2003-09-02","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":221},{"d":"2003-09-03","o":22.68,"h":22.9,"l":22.68,"c":22.68,"v":2315},{"d":"2003-09-04","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2003-09-05","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2003-09-08","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2003-09-09","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":110},{"d":"2003-09-10","o":22.86,"h":22.9,"l":22.68,"c":22.9,"v":2095},{"d":"2003-09-11","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":221},{"d":"2003-09-12","o":22.54,"h":22.9,"l":22.54,"c":22.9,"v":1323},{"d":"2003-09-15","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"2003-09-16","o":22.9,"h":22.9,"l":22.86,"c":22.86,"v":662},{"d":"2003-09-17","o":22.68,"h":22.81,"l":22.68,"c":22.81,"v":11907},{"d":"2003-09-18","o":22.9,"h":22.9,"l":22.86,"c":22.86,"v":331},{"d":"2003-09-19","o":22.9,"h":22.9,"l":22.72,"c":22.72,"v":11576},{"d":"2003-09-22","o":22.9,"h":23.58,"l":22.9,"c":22.9,"v":1874},{"d":"2003-09-23","o":22.9,"h":24.72,"l":22.9,"c":23.36,"v":7718},{"d":"2003-09-24","o":24.26,"h":24.26,"l":22.95,"c":24.26,"v":1433},{"d":"2003-09-25","o":24.72,"h":24.72,"l":23.36,"c":23.36,"v":5623},{"d":"2003-09-26","o":23.36,"h":23.36,"l":22.9,"c":22.95,"v":882},{"d":"2003-09-29","o":22.9,"h":23.36,"l":22.9,"c":23.36,"v":3969},{"d":"2003-09-30","o":23.31,"h":23.31,"l":23.31,"c":23.31,"v":9371},{"d":"2003-10-01","o":23.31,"h":23.31,"l":23.31,"c":23.31,"v":0},{"d":"2003-10-02","o":23.27,"h":24.04,"l":23.13,"c":23.81,"v":2426},{"d":"2003-10-03","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-06","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-07","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-08","o":24.04,"h":24.04,"l":23.81,"c":23.81,"v":1764},{"d":"2003-10-09","o":23.81,"h":24.04,"l":23.13,"c":23.13,"v":3969},{"d":"2003-10-10","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2003-10-13","o":23.22,"h":23.36,"l":23.22,"c":23.36,"v":1213},{"d":"2003-10-14","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2003-10-15","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2003-10-16","o":23.22,"h":23.36,"l":23.22,"c":23.36,"v":992},{"d":"2003-10-17","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2003-10-20","o":23.22,"h":23.22,"l":23.22,"c":23.22,"v":992},{"d":"2003-10-21","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":441},{"d":"2003-10-22","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-23","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-24","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-27","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-10-28","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":110},{"d":"2003-10-29","o":23.22,"h":23.22,"l":23.22,"c":23.22,"v":221},{"d":"2003-10-30","o":23.22,"h":23.58,"l":23.22,"c":23.58,"v":331},{"d":"2003-10-31","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2003-11-03","o":23.58,"h":23.63,"l":23.58,"c":23.63,"v":772},{"d":"2003-11-04","o":23.63,"h":23.63,"l":23.63,"c":23.63,"v":0},{"d":"2003-11-05","o":23.45,"h":23.58,"l":23.45,"c":23.58,"v":662},{"d":"2003-11-06","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2003-11-07","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2003-11-10","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2003-11-11","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2003-11-12","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":662},{"d":"2003-11-13","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":551},{"d":"2003-11-14","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":110},{"d":"2003-11-17","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":1323},{"d":"2003-11-18","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2003-11-19","o":23.49,"h":23.58,"l":23.49,"c":23.58,"v":1544},{"d":"2003-11-20","o":23.49,"h":23.81,"l":23.49,"c":23.81,"v":772},{"d":"2003-11-21","o":23.81,"h":24.04,"l":23.81,"c":24.04,"v":441},{"d":"2003-11-24","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"2003-11-25","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":221},{"d":"2003-11-26","o":23.63,"h":23.63,"l":23.63,"c":23.63,"v":221},{"d":"2003-11-28","o":23.63,"h":23.63,"l":23.63,"c":23.63,"v":0},{"d":"2003-12-01","o":23.63,"h":23.63,"l":23.63,"c":23.63,"v":0},{"d":"2003-12-02","o":24.04,"h":24.94,"l":24.04,"c":24.04,"v":7277},{"d":"2003-12-03","o":24.94,"h":25.4,"l":24.49,"c":25.4,"v":3087},{"d":"2003-12-04","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":221},{"d":"2003-12-05","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"2003-12-08","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"2003-12-09","o":26.21,"h":26.21,"l":25.44,"c":25.44,"v":882},{"d":"2003-12-10","o":26.21,"h":26.21,"l":26.21,"c":26.21,"v":221},{"d":"2003-12-11","o":25.4,"h":25.4,"l":24.49,"c":24.58,"v":7497},{"d":"2003-12-12","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":441},{"d":"2003-12-15","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":221},{"d":"2003-12-16","o":25.4,"h":26.21,"l":24.49,"c":24.49,"v":882},{"d":"2003-12-17","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2003-12-18","o":24.22,"h":24.72,"l":24.22,"c":24.72,"v":331},{"d":"2003-12-19","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":551},{"d":"2003-12-22","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":992},{"d":"2003-12-23","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":221},{"d":"2003-12-24","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2003-12-26","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2003-12-29","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":110},{"d":"2003-12-30","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":441},{"d":"2003-12-31","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":0},{"d":"2004-01-02","o":24.58,"h":24.58,"l":24.58,"c":24.58,"v":221},{"d":"2004-01-05","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":110},{"d":"2004-01-06","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":0},{"d":"2004-01-07","o":24.58,"h":24.58,"l":24.58,"c":24.58,"v":331},{"d":"2004-01-08","o":24.58,"h":24.58,"l":24.58,"c":24.58,"v":221},{"d":"2004-01-09","o":24.58,"h":24.58,"l":24.58,"c":24.58,"v":0},{"d":"2004-01-12","o":24.58,"h":24.58,"l":24.58,"c":24.58,"v":221},{"d":"2004-01-13","o":24.26,"h":24.72,"l":24.26,"c":24.49,"v":2536},{"d":"2004-01-14","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2004-01-15","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2004-01-16","o":24.72,"h":26.21,"l":24.72,"c":26.21,"v":1103},{"d":"2004-01-20","o":26.21,"h":26.21,"l":26.21,"c":26.21,"v":0},{"d":"2004-01-21","o":24.49,"h":24.72,"l":24.49,"c":24.49,"v":3418},{"d":"2004-01-22","o":24.5,"h":24.5,"l":24.27,"c":24.49,"v":882},{"d":"2004-01-23","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":221},{"d":"2004-01-26","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":221},{"d":"2004-01-27","o":24.26,"h":24.26,"l":24.26,"c":24.26,"v":221},{"d":"2004-01-28","o":24.26,"h":24.72,"l":24.26,"c":24.26,"v":11907},{"d":"2004-01-29","o":24.72,"h":24.72,"l":24.26,"c":24.26,"v":2205},{"d":"2004-01-30","o":24.26,"h":24.72,"l":24.26,"c":24.72,"v":2977},{"d":"2004-02-02","o":24.28,"h":24.72,"l":24.26,"c":24.72,"v":2646},{"d":"2004-02-03","o":24.26,"h":24.49,"l":24.26,"c":24.49,"v":441},{"d":"2004-02-04","o":24.49,"h":24.58,"l":24.49,"c":24.49,"v":3087},{"d":"2004-02-05","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2004-02-06","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":110},{"d":"2004-02-09","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2004-02-10","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":0},{"d":"2004-02-11","o":24.49,"h":25.4,"l":24.49,"c":24.49,"v":1985},{"d":"2004-02-12","o":24.72,"h":25.62,"l":24.72,"c":25.62,"v":441},{"d":"2004-02-13","o":25.31,"h":25.31,"l":24.58,"c":24.67,"v":662},{"d":"2004-02-17","o":24.67,"h":24.67,"l":24.67,"c":24.67,"v":0},{"d":"2004-02-18","o":24.67,"h":24.94,"l":24.67,"c":24.67,"v":2205},{"d":"2004-02-19","o":24.67,"h":24.94,"l":24.67,"c":24.67,"v":6174},{"d":"2004-02-20","o":24.94,"h":24.94,"l":24.67,"c":24.67,"v":2315},{"d":"2004-02-23","o":24.94,"h":25.39,"l":24.49,"c":24.49,"v":9041},{"d":"2004-02-24","o":24.94,"h":25.17,"l":24.49,"c":25.17,"v":1544},{"d":"2004-02-25","o":24.5,"h":24.5,"l":24.31,"c":24.31,"v":992},{"d":"2004-02-26","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"2004-02-27","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":772},{"d":"2004-03-01","o":24.22,"h":24.76,"l":24.22,"c":24.67,"v":2536},{"d":"2004-03-02","o":24.67,"h":24.67,"l":24.67,"c":24.67,"v":662},{"d":"2004-03-03","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":221},{"d":"2004-03-04","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":221},{"d":"2004-03-05","o":23.83,"h":24.07,"l":23.83,"c":24.07,"v":1764},{"d":"2004-03-08","o":23.81,"h":24.04,"l":23.81,"c":24.04,"v":992},{"d":"2004-03-09","o":23.81,"h":24.04,"l":23.81,"c":23.81,"v":1544},{"d":"2004-03-10","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":772},{"d":"2004-03-11","o":24.85,"h":24.85,"l":24.81,"c":24.85,"v":1433},{"d":"2004-03-12","o":25.08,"h":25.08,"l":24.04,"c":24.04,"v":1323},{"d":"2004-03-15","o":24.49,"h":24.72,"l":24.49,"c":24.72,"v":8820},{"d":"2004-03-16","o":25.08,"h":25.08,"l":24.94,"c":25.08,"v":882},{"d":"2004-03-17","o":24.13,"h":24.72,"l":24.13,"c":24.72,"v":1874},{"d":"2004-03-18","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"2004-03-19","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":441},{"d":"2004-03-22","o":24.13,"h":24.49,"l":24.13,"c":24.49,"v":441},{"d":"2004-03-23","o":24.26,"h":24.49,"l":24.13,"c":24.13,"v":4520},{"d":"2004-03-24","o":24.48,"h":24.49,"l":24.13,"c":24.13,"v":12348},{"d":"2004-03-25","o":24.13,"h":24.13,"l":24.13,"c":24.13,"v":0},{"d":"2004-03-26","o":23.81,"h":24.22,"l":23.81,"c":24.22,"v":2977},{"d":"2004-03-29","o":24.22,"h":24.22,"l":23.81,"c":24.04,"v":2315},{"d":"2004-03-30","o":23.81,"h":23.85,"l":23.81,"c":23.85,"v":662},{"d":"2004-03-31","o":23.81,"h":23.99,"l":23.81,"c":23.99,"v":1874},{"d":"2004-04-01","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":1103},{"d":"2004-04-02","o":23.99,"h":23.99,"l":23.72,"c":23.81,"v":3197},{"d":"2004-04-05","o":23.72,"h":24.04,"l":23.72,"c":24.04,"v":1323},{"d":"2004-04-06","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":1103},{"d":"2004-04-07","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":221},{"d":"2004-04-08","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"2004-04-12","o":23.72,"h":23.72,"l":23.72,"c":23.72,"v":5182},{"d":"2004-04-13","o":23.72,"h":23.76,"l":23.36,"c":23.36,"v":8820},{"d":"2004-04-14","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":441},{"d":"2004-04-15","o":23.81,"h":24.04,"l":23.81,"c":24.04,"v":1544},{"d":"2004-04-16","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":3418},{"d":"2004-04-19","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"2004-04-20","o":24.22,"h":24.22,"l":24.05,"c":24.05,"v":1103},{"d":"2004-04-21","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"2004-04-22","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"2004-04-23","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"2004-04-26","o":23.99,"h":23.99,"l":23.99,"c":23.99,"v":221},{"d":"2004-04-27","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":221},{"d":"2004-04-28","o":23.99,"h":24.04,"l":23.58,"c":23.58,"v":2095},{"d":"2004-04-29","o":24.04,"h":24.2,"l":24.04,"c":24.2,"v":772},{"d":"2004-04-30","o":24.2,"h":24.2,"l":24.04,"c":24.04,"v":882},{"d":"2004-05-03","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":662},{"d":"2004-05-04","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":110},{"d":"2004-05-05","o":24.17,"h":24.2,"l":23.58,"c":23.58,"v":1544},{"d":"2004-05-06","o":24.13,"h":24.13,"l":23.4,"c":23.4,"v":2315},{"d":"2004-05-07","o":23.4,"h":23.4,"l":23.22,"c":23.22,"v":1433},{"d":"2004-05-10","o":23.22,"h":23.22,"l":23.13,"c":23.13,"v":2095},{"d":"2004-05-11","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2004-05-12","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2004-05-13","o":22.72,"h":22.72,"l":22.22,"c":22.22,"v":2205},{"d":"2004-05-14","o":23.13,"h":23.31,"l":23.13,"c":23.13,"v":3308},{"d":"2004-05-17","o":23.13,"h":24.22,"l":23.13,"c":23.76,"v":2756},{"d":"2004-05-18","o":23.76,"h":24.22,"l":23.76,"c":24.22,"v":1433},{"d":"2004-05-19","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":0},{"d":"2004-05-20","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":2205},{"d":"2004-05-21","o":23.76,"h":24.03,"l":23.36,"c":23.36,"v":1103},{"d":"2004-05-24","o":23.81,"h":23.81,"l":23.13,"c":23.81,"v":3418},{"d":"2004-05-25","o":23.13,"h":23.81,"l":23.13,"c":23.81,"v":992},{"d":"2004-05-26","o":23.17,"h":23.81,"l":23.17,"c":23.36,"v":1985},{"d":"2004-05-27","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":221},{"d":"2004-05-28","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2004-06-01","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":0},{"d":"2004-06-02","o":23.58,"h":23.58,"l":23.36,"c":23.36,"v":882},{"d":"2004-06-03","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":221},{"d":"2004-06-04","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2004-06-07","o":23.4,"h":23.81,"l":23.4,"c":23.58,"v":6725},{"d":"2004-06-08","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":110},{"d":"2004-06-09","o":23.58,"h":23.58,"l":23.13,"c":23.13,"v":2205},{"d":"2004-06-10","o":23.04,"h":23.58,"l":22.68,"c":23.58,"v":4631},{"d":"2004-06-14","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2004-06-15","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":772},{"d":"2004-06-16","o":23.13,"h":23.58,"l":22.68,"c":23.58,"v":4741},{"d":"2004-06-17","o":22.68,"h":23.58,"l":22.68,"c":22.68,"v":1654},{"d":"2004-06-18","o":22.9,"h":22.9,"l":22.68,"c":22.9,"v":992},{"d":"2004-06-21","o":22.68,"h":22.9,"l":22.68,"c":22.68,"v":551},{"d":"2004-06-22","o":22.68,"h":23.13,"l":22.49,"c":23.13,"v":4851},{"d":"2004-06-23","o":23.13,"h":23.13,"l":22.68,"c":22.68,"v":992},{"d":"2004-06-24","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":221},{"d":"2004-06-25","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":0},{"d":"2004-06-28","o":22.49,"h":22.9,"l":22.49,"c":22.9,"v":1323},{"d":"2004-06-29","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":221},{"d":"2004-06-30","o":22.49,"h":23.13,"l":22.49,"c":23.13,"v":1433},{"d":"2004-07-01","o":22.81,"h":22.81,"l":22.49,"c":22.68,"v":9151},{"d":"2004-07-02","o":22.68,"h":22.68,"l":22.27,"c":22.27,"v":4300},{"d":"2004-07-06","o":22.9,"h":22.9,"l":22.27,"c":22.68,"v":1874},{"d":"2004-07-07","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-07-08","o":22.27,"h":23.13,"l":22.27,"c":23.13,"v":331},{"d":"2004-07-09","o":22.27,"h":22.45,"l":22.27,"c":22.45,"v":1654},{"d":"2004-07-12","o":23.36,"h":23.36,"l":22.27,"c":22.27,"v":5843},{"d":"2004-07-13","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":221},{"d":"2004-07-14","o":22.27,"h":22.45,"l":22,"c":22.45,"v":1544},{"d":"2004-07-15","o":22.45,"h":22.68,"l":22.45,"c":22.68,"v":551},{"d":"2004-07-16","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-07-19","o":22.04,"h":22.68,"l":22.04,"c":22.63,"v":1654},{"d":"2004-07-20","o":22.04,"h":22.68,"l":21.54,"c":21.77,"v":5402},{"d":"2004-07-21","o":22,"h":22.22,"l":21.77,"c":21.77,"v":1433},{"d":"2004-07-22","o":22.31,"h":22.31,"l":21.59,"c":21.77,"v":1985},{"d":"2004-07-23","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2004-07-26","o":21.63,"h":21.77,"l":21.63,"c":21.77,"v":1544},{"d":"2004-07-27","o":21.63,"h":21.63,"l":21.32,"c":21.63,"v":6395},{"d":"2004-07-28","o":21.63,"h":21.63,"l":21.54,"c":21.54,"v":1764},{"d":"2004-07-29","o":21.54,"h":22.22,"l":21.32,"c":22,"v":2867},{"d":"2004-07-30","o":22,"h":22,"l":22,"c":22,"v":662},{"d":"2004-08-02","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":1433},{"d":"2004-08-03","o":21.77,"h":22,"l":21.77,"c":21.77,"v":1103},{"d":"2004-08-04","o":22,"h":22,"l":21.54,"c":21.54,"v":1654},{"d":"2004-08-05","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":992},{"d":"2004-08-06","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":1654},{"d":"2004-08-09","o":21.59,"h":21.9,"l":21.59,"c":21.9,"v":1764},{"d":"2004-08-10","o":21.9,"h":21.9,"l":21.59,"c":21.9,"v":772},{"d":"2004-08-11","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2004-08-12","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":331},{"d":"2004-08-13","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":441},{"d":"2004-08-16","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2004-08-17","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2004-08-18","o":21.72,"h":21.77,"l":21.59,"c":21.77,"v":6064},{"d":"2004-08-19","o":22,"h":22,"l":22,"c":22,"v":110},{"d":"2004-08-20","o":21.63,"h":21.63,"l":21.63,"c":21.63,"v":110},{"d":"2004-08-23","o":22,"h":22.68,"l":22,"c":22.49,"v":5292},{"d":"2004-08-24","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":331},{"d":"2004-08-25","o":22.09,"h":22.09,"l":22.09,"c":22.09,"v":331},{"d":"2004-08-26","o":22.09,"h":22.59,"l":22.09,"c":22.13,"v":1764},{"d":"2004-08-27","o":22.09,"h":22.13,"l":22.09,"c":22.13,"v":4851},{"d":"2004-08-30","o":22.45,"h":22.59,"l":22.09,"c":22.59,"v":3087},{"d":"2004-08-31","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":882},{"d":"2004-09-01","o":22.59,"h":22.59,"l":22.22,"c":22.22,"v":772},{"d":"2004-09-02","o":22.22,"h":22.45,"l":22.22,"c":22.31,"v":4410},{"d":"2004-09-03","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":221},{"d":"2004-09-07","o":22.13,"h":22.13,"l":22.13,"c":22.13,"v":221},{"d":"2004-09-08","o":22.49,"h":22.9,"l":22.49,"c":22.9,"v":2646},{"d":"2004-09-09","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"2004-09-10","o":22.68,"h":22.9,"l":22.68,"c":22.9,"v":5513},{"d":"2004-09-13","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"2004-09-14","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":0},{"d":"2004-09-15","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":221},{"d":"2004-09-16","o":22.9,"h":23.13,"l":22.9,"c":23.13,"v":551},{"d":"2004-09-17","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2004-09-20","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2004-09-21","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2004-09-22","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2004-09-23","o":22.68,"h":23.13,"l":22.68,"c":22.68,"v":2756},{"d":"2004-09-24","o":22.9,"h":23.13,"l":22.9,"c":23.13,"v":551},{"d":"2004-09-27","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":221},{"d":"2004-09-28","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-09-29","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-09-30","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-10-01","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-10-04","o":23.22,"h":23.22,"l":23.22,"c":23.22,"v":221},{"d":"2004-10-05","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":441},{"d":"2004-10-06","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":551},{"d":"2004-10-07","o":22.9,"h":22.9,"l":22.81,"c":22.81,"v":992},{"d":"2004-10-08","o":22.81,"h":22.81,"l":22.81,"c":22.81,"v":0},{"d":"2004-10-11","o":22.81,"h":22.99,"l":22.81,"c":22.99,"v":551},{"d":"2004-10-12","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2004-10-13","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2004-10-14","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2004-10-15","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2004-10-18","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2004-10-19","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2004-10-20","o":22.9,"h":23.04,"l":22.9,"c":23.04,"v":1654},{"d":"2004-10-21","o":22.9,"h":23.13,"l":22.59,"c":22.59,"v":3528},{"d":"2004-10-22","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"2004-10-25","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":331},{"d":"2004-10-26","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2004-10-27","o":22.68,"h":23.36,"l":22.68,"c":23.36,"v":662},{"d":"2004-10-28","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":221},{"d":"2004-10-29","o":22.77,"h":22.77,"l":22.68,"c":22.68,"v":1433},{"d":"2004-11-01","o":23.13,"h":23.13,"l":22.77,"c":22.77,"v":662},{"d":"2004-11-02","o":22.77,"h":22.77,"l":22.77,"c":22.77,"v":441},{"d":"2004-11-03","o":22.89,"h":22.89,"l":22.77,"c":22.77,"v":882},{"d":"2004-11-04","o":22.77,"h":22.77,"l":22.77,"c":22.77,"v":110},{"d":"2004-11-05","o":22.77,"h":23.36,"l":22.77,"c":23.36,"v":1213},{"d":"2004-11-08","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":221},{"d":"2004-11-09","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":882},{"d":"2004-11-10","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":441},{"d":"2004-11-11","o":22.77,"h":22.9,"l":22.77,"c":22.9,"v":551},{"d":"2004-11-12","o":22.77,"h":22.77,"l":22.77,"c":22.77,"v":110},{"d":"2004-11-15","o":22.77,"h":22.77,"l":22.77,"c":22.77,"v":0},{"d":"2004-11-16","o":22.77,"h":22.77,"l":22.77,"c":22.77,"v":0},{"d":"2004-11-17","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":551},{"d":"2004-11-18","o":23.13,"h":23.36,"l":23.13,"c":23.36,"v":882},{"d":"2004-11-19","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":221},{"d":"2004-11-22","o":22.9,"h":23.36,"l":22.9,"c":23.35,"v":2205},{"d":"2004-11-23","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":0},{"d":"2004-11-24","o":23.35,"h":23.36,"l":23.04,"c":23.36,"v":2095},{"d":"2004-11-26","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":331},{"d":"2004-11-29","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":110},{"d":"2004-11-30","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":441},{"d":"2004-12-01","o":23.58,"h":23.58,"l":23.17,"c":23.17,"v":882},{"d":"2004-12-02","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":0},{"d":"2004-12-03","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":1764},{"d":"2004-12-06","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":1764},{"d":"2004-12-07","o":23.54,"h":23.54,"l":23.36,"c":23.36,"v":1764},{"d":"2004-12-08","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":1654},{"d":"2004-12-09","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2004-12-10","o":23.58,"h":24.04,"l":23.49,"c":23.49,"v":10364},{"d":"2004-12-13","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"2004-12-14","o":23.4,"h":23.54,"l":23.4,"c":23.54,"v":15215},{"d":"2004-12-15","o":23.55,"h":23.55,"l":23.45,"c":23.45,"v":5292},{"d":"2004-12-16","o":23.55,"h":23.55,"l":23.45,"c":23.45,"v":4961},{"d":"2004-12-17","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2004-12-20","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":1103},{"d":"2004-12-21","o":23.45,"h":23.55,"l":23.45,"c":23.54,"v":6836},{"d":"2004-12-22","o":23.54,"h":23.54,"l":23.54,"c":23.54,"v":0},{"d":"2004-12-23","o":23.54,"h":23.54,"l":23.45,"c":23.45,"v":221},{"d":"2004-12-27","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":221},{"d":"2004-12-28","o":23.49,"h":23.54,"l":23.49,"c":23.54,"v":221},{"d":"2004-12-29","o":23.54,"h":23.54,"l":23.54,"c":23.54,"v":331},{"d":"2004-12-30","o":23.54,"h":23.54,"l":23.54,"c":23.54,"v":0},{"d":"2004-12-31","o":23.54,"h":23.54,"l":23.49,"c":23.49,"v":662},{"d":"2005-01-03","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":221},{"d":"2005-01-04","o":23.45,"h":23.54,"l":23.45,"c":23.54,"v":441},{"d":"2005-01-05","o":23.54,"h":23.54,"l":23.45,"c":23.45,"v":2867},{"d":"2005-01-06","o":23.54,"h":23.54,"l":23.49,"c":23.54,"v":2095},{"d":"2005-01-07","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":221},{"d":"2005-01-10","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2005-01-11","o":23.54,"h":23.54,"l":23.45,"c":23.45,"v":551},{"d":"2005-01-12","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":772},{"d":"2005-01-13","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":221},{"d":"2005-01-14","o":23.46,"h":23.49,"l":23.45,"c":23.45,"v":1985},{"d":"2005-01-18","o":23.45,"h":23.49,"l":23.45,"c":23.45,"v":1213},{"d":"2005-01-19","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2005-01-20","o":23.49,"h":23.49,"l":23.45,"c":23.45,"v":1433},{"d":"2005-01-21","o":23.49,"h":23.49,"l":23.08,"c":23.36,"v":11246},{"d":"2005-01-24","o":23.08,"h":23.08,"l":23.08,"c":23.08,"v":6395},{"d":"2005-01-25","o":23.36,"h":23.36,"l":23.04,"c":23.04,"v":3197},{"d":"2005-01-26","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":110},{"d":"2005-01-27","o":23.13,"h":23.45,"l":23.13,"c":23.45,"v":1433},{"d":"2005-01-28","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":1323},{"d":"2005-01-31","o":23.49,"h":25.4,"l":23.49,"c":23.58,"v":9592},{"d":"2005-02-01","o":23.58,"h":23.66,"l":23.58,"c":23.58,"v":2536},{"d":"2005-02-02","o":23.58,"h":23.58,"l":22.68,"c":22.68,"v":6064},{"d":"2005-02-03","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":662},{"d":"2005-02-04","o":22.95,"h":23.13,"l":22.95,"c":23.13,"v":772},{"d":"2005-02-07","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":0},{"d":"2005-02-08","o":23.13,"h":23.13,"l":22.99,"c":23,"v":4631},{"d":"2005-02-09","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-02-10","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":221},{"d":"2005-02-11","o":22.9,"h":23.04,"l":22.9,"c":23.04,"v":2756},{"d":"2005-02-14","o":22.9,"h":23.02,"l":22.9,"c":23.02,"v":551},{"d":"2005-02-15","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":0},{"d":"2005-02-16","o":23.02,"h":23.02,"l":22.95,"c":22.95,"v":7828},{"d":"2005-02-17","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":772},{"d":"2005-02-18","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2005-02-22","o":22.99,"h":22.99,"l":22.95,"c":22.95,"v":331},{"d":"2005-02-23","o":22.95,"h":22.96,"l":22.95,"c":22.95,"v":662},{"d":"2005-02-24","o":23.08,"h":23.08,"l":22.95,"c":23.04,"v":3418},{"d":"2005-02-25","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":992},{"d":"2005-02-28","o":22.95,"h":23.08,"l":22.95,"c":23.08,"v":331},{"d":"2005-03-01","o":22.95,"h":23.08,"l":22.95,"c":22.95,"v":1323},{"d":"2005-03-02","o":23.08,"h":23.08,"l":22.95,"c":22.95,"v":1433},{"d":"2005-03-03","o":22.95,"h":23.08,"l":22.95,"c":23.08,"v":992},{"d":"2005-03-04","o":23.08,"h":23.08,"l":23.08,"c":23.08,"v":0},{"d":"2005-03-07","o":23.13,"h":23.13,"l":22.99,"c":22.99,"v":992},{"d":"2005-03-08","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2005-03-09","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2005-03-10","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2005-03-11","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2005-03-14","o":22.99,"h":23.13,"l":22.99,"c":23.13,"v":1764},{"d":"2005-03-15","o":23.13,"h":23.13,"l":23.13,"c":23.13,"v":441},{"d":"2005-03-16","o":23.13,"h":23.13,"l":22.99,"c":22.99,"v":1544},{"d":"2005-03-17","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":2095},{"d":"2005-03-18","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2005-03-21","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":772},{"d":"2005-03-22","o":23.17,"h":23.17,"l":22.99,"c":22.99,"v":882},{"d":"2005-03-23","o":22.99,"h":22.99,"l":22.9,"c":22.9,"v":1433},{"d":"2005-03-24","o":23.04,"h":23.04,"l":22.9,"c":22.9,"v":1764},{"d":"2005-03-28","o":22.9,"h":22.9,"l":22.27,"c":22.27,"v":4520},{"d":"2005-03-29","o":23.08,"h":23.08,"l":22.68,"c":22.68,"v":19294},{"d":"2005-03-30","o":22.49,"h":22.86,"l":22.45,"c":22.86,"v":3859},{"d":"2005-03-31","o":22.45,"h":22.68,"l":22.45,"c":22.68,"v":6505},{"d":"2005-04-01","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-04","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-05","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-06","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-07","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-08","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-11","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-12","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-13","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-14","o":22.9,"h":22.9,"l":22.31,"c":22.31,"v":441},{"d":"2005-04-15","o":22.9,"h":22.9,"l":22.31,"c":22.31,"v":882},{"d":"2005-04-18","o":22.31,"h":22.31,"l":22.31,"c":22.31,"v":2095},{"d":"2005-04-19","o":22.31,"h":22.31,"l":22.31,"c":22.31,"v":0},{"d":"2005-04-20","o":22.31,"h":22.31,"l":22.31,"c":22.31,"v":1323},{"d":"2005-04-21","o":22.31,"h":22.68,"l":21.86,"c":22.68,"v":3749},{"d":"2005-04-22","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":772},{"d":"2005-04-25","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":221},{"d":"2005-04-26","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":441},{"d":"2005-04-27","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2005-04-28","o":21.9,"h":21.9,"l":21.77,"c":21.77,"v":1544},{"d":"2005-04-29","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":662},{"d":"2005-05-02","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":441},{"d":"2005-05-03","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":0},{"d":"2005-05-04","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":1433},{"d":"2005-05-05","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":551},{"d":"2005-05-06","o":21.77,"h":22.18,"l":21.77,"c":22.18,"v":2756},{"d":"2005-05-09","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":0},{"d":"2005-05-10","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":0},{"d":"2005-05-11","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":1103},{"d":"2005-05-12","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":551},{"d":"2005-05-13","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2005-05-16","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":0},{"d":"2005-05-17","o":21.86,"h":21.86,"l":21.77,"c":21.77,"v":992},{"d":"2005-05-18","o":21.77,"h":21.77,"l":21.5,"c":21.77,"v":7166},{"d":"2005-05-19","o":21.77,"h":21.77,"l":20.86,"c":21.36,"v":7166},{"d":"2005-05-20","o":20.95,"h":22,"l":20.95,"c":21.86,"v":2095},{"d":"2005-05-23","o":21.77,"h":21.77,"l":20.95,"c":21.77,"v":8710},{"d":"2005-05-24","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":882},{"d":"2005-05-25","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":331},{"d":"2005-05-26","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":1103},{"d":"2005-05-27","o":21.04,"h":21.32,"l":21.04,"c":21.04,"v":2315},{"d":"2005-05-31","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":662},{"d":"2005-06-01","o":21.54,"h":21.77,"l":21.32,"c":21.77,"v":3528},{"d":"2005-06-02","o":21.77,"h":21.77,"l":21.32,"c":21.32,"v":662},{"d":"2005-06-03","o":21.04,"h":21.77,"l":21.04,"c":21.77,"v":1764},{"d":"2005-06-06","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":662},{"d":"2005-06-07","o":21.77,"h":21.77,"l":20.95,"c":21.77,"v":4631},{"d":"2005-06-08","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":221},{"d":"2005-06-09","o":20.95,"h":20.95,"l":20.86,"c":20.95,"v":4410},{"d":"2005-06-10","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":110},{"d":"2005-06-13","o":20.95,"h":21.09,"l":20.95,"c":20.95,"v":1764},{"d":"2005-06-14","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":221},{"d":"2005-06-15","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":1103},{"d":"2005-06-16","o":21.09,"h":21.09,"l":20.95,"c":20.95,"v":772},{"d":"2005-06-17","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":882},{"d":"2005-06-20","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":1544},{"d":"2005-06-21","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":2426},{"d":"2005-06-22","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2005-06-23","o":20.86,"h":21.22,"l":20.86,"c":21.22,"v":2205},{"d":"2005-06-24","o":20.86,"h":21.13,"l":20.5,"c":20.5,"v":4741},{"d":"2005-06-27","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":221},{"d":"2005-06-28","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":551},{"d":"2005-06-29","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2005-06-30","o":21.04,"h":21.04,"l":20.5,"c":20.86,"v":1323},{"d":"2005-07-01","o":20.54,"h":20.95,"l":20.54,"c":20.95,"v":4631},{"d":"2005-07-05","o":20.77,"h":20.77,"l":19.95,"c":20.18,"v":3859},{"d":"2005-07-06","o":19.95,"h":20.41,"l":19.95,"c":20.41,"v":882},{"d":"2005-07-07","o":20.41,"h":20.63,"l":20.41,"c":20.63,"v":1985},{"d":"2005-07-08","o":20.41,"h":20.41,"l":19.95,"c":20.41,"v":4190},{"d":"2005-07-11","o":21.04,"h":21.04,"l":19.95,"c":19.95,"v":4410},{"d":"2005-07-12","o":19.95,"h":20.77,"l":19.95,"c":20.77,"v":33516},{"d":"2005-07-13","o":20.77,"h":21.13,"l":20.77,"c":21.09,"v":5072},{"d":"2005-07-14","o":21.13,"h":21.13,"l":20.63,"c":20.63,"v":2426},{"d":"2005-07-15","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":772},{"d":"2005-07-18","o":20.45,"h":21,"l":20.45,"c":21,"v":772},{"d":"2005-07-19","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":662},{"d":"2005-07-20","o":20.86,"h":21.32,"l":20.63,"c":21.32,"v":6615},{"d":"2005-07-21","o":21.32,"h":21.32,"l":21.09,"c":21.09,"v":551},{"d":"2005-07-22","o":20.77,"h":20.77,"l":20.18,"c":20.18,"v":2095},{"d":"2005-07-25","o":20.41,"h":20.41,"l":20.18,"c":20.18,"v":2536},{"d":"2005-07-26","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":882},{"d":"2005-07-27","o":20.36,"h":20.36,"l":20.36,"c":20.36,"v":110},{"d":"2005-07-28","o":21.09,"h":21.09,"l":20.63,"c":20.63,"v":441},{"d":"2005-07-29","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":0},{"d":"2005-08-01","o":21.09,"h":21.77,"l":21.09,"c":21.77,"v":5513},{"d":"2005-08-02","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":551},{"d":"2005-08-03","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":1103},{"d":"2005-08-04","o":20.86,"h":20.86,"l":20.5,"c":20.5,"v":772},{"d":"2005-08-05","o":20.41,"h":21.09,"l":20.41,"c":21.09,"v":882},{"d":"2005-08-08","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":441},{"d":"2005-08-09","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":0},{"d":"2005-08-10","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":110},{"d":"2005-08-11","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":331},{"d":"2005-08-12","o":21.77,"h":21.77,"l":20.41,"c":20.41,"v":2205},{"d":"2005-08-15","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":331},{"d":"2005-08-16","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"2005-08-17","o":20.86,"h":20.86,"l":20.41,"c":20.41,"v":2867},{"d":"2005-08-18","o":20.41,"h":20.63,"l":20.18,"c":20.63,"v":5954},{"d":"2005-08-19","o":20.63,"h":20.63,"l":20.63,"c":20.63,"v":0},{"d":"2005-08-22","o":20.27,"h":20.27,"l":20.27,"c":20.27,"v":331},{"d":"2005-08-23","o":20.27,"h":20.27,"l":20.27,"c":20.27,"v":0},{"d":"2005-08-24","o":20.63,"h":20.63,"l":20.27,"c":20.27,"v":1764},{"d":"2005-08-25","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":1323},{"d":"2005-08-26","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"2005-08-29","o":20.5,"h":20.5,"l":20.27,"c":20.27,"v":551},{"d":"2005-08-30","o":20.27,"h":20.27,"l":20.27,"c":20.27,"v":0},{"d":"2005-08-31","o":20.27,"h":20.27,"l":20.27,"c":20.27,"v":0},{"d":"2005-09-01","o":20.27,"h":20.27,"l":19.95,"c":19.95,"v":2867},{"d":"2005-09-02","o":20.09,"h":20.41,"l":20.09,"c":20.41,"v":2315},{"d":"2005-09-06","o":20.09,"h":20.09,"l":20.09,"c":20.09,"v":551},{"d":"2005-09-07","o":20.09,"h":20.27,"l":20.09,"c":20.27,"v":772},{"d":"2005-09-08","o":20.09,"h":20.86,"l":20.09,"c":20.86,"v":4961},{"d":"2005-09-09","o":20.18,"h":21.77,"l":20.14,"c":21.77,"v":3308},{"d":"2005-09-12","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":331},{"d":"2005-09-13","o":20.23,"h":21.59,"l":20.14,"c":21.59,"v":3638},{"d":"2005-09-14","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2005-09-15","o":20.23,"h":20.86,"l":20.23,"c":20.86,"v":3528},{"d":"2005-09-16","o":21.59,"h":21.59,"l":20.5,"c":20.5,"v":4851},{"d":"2005-09-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2005-09-20","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":331},{"d":"2005-09-21","o":20.5,"h":20.5,"l":20,"c":20.45,"v":3308},{"d":"2005-09-22","o":20.68,"h":20.68,"l":20,"c":20.23,"v":6615},{"d":"2005-09-23","o":20.14,"h":20.27,"l":20.14,"c":20.27,"v":331},{"d":"2005-09-26","o":20.14,"h":20.23,"l":20,"c":20,"v":4520},{"d":"2005-09-27","o":20.27,"h":20.63,"l":19.95,"c":19.95,"v":2315},{"d":"2005-09-28","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":662},{"d":"2005-09-29","o":20,"h":20,"l":20,"c":20,"v":1433},{"d":"2005-09-30","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-10-03","o":20,"h":20,"l":19.95,"c":19.95,"v":1544},{"d":"2005-10-04","o":19.81,"h":19.95,"l":19.78,"c":19.95,"v":4079},{"d":"2005-10-05","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":992},{"d":"2005-10-06","o":19.32,"h":19.32,"l":19.18,"c":19.32,"v":1213},{"d":"2005-10-07","o":19.32,"h":20.86,"l":19.32,"c":20.86,"v":7166},{"d":"2005-10-10","o":20.86,"h":20.86,"l":20.41,"c":20.41,"v":551},{"d":"2005-10-11","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":331},{"d":"2005-10-12","o":20.41,"h":20.41,"l":19.5,"c":19.5,"v":2536},{"d":"2005-10-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2005-10-14","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":441},{"d":"2005-10-17","o":19.5,"h":19.5,"l":19.27,"c":19.27,"v":441},{"d":"2005-10-18","o":19.23,"h":19.32,"l":19.09,"c":19.09,"v":2205},{"d":"2005-10-19","o":19.06,"h":19.06,"l":18.59,"c":18.82,"v":2646},{"d":"2005-10-20","o":18.55,"h":18.59,"l":18.46,"c":18.59,"v":882},{"d":"2005-10-21","o":18.59,"h":18.78,"l":18.59,"c":18.78,"v":662},{"d":"2005-10-24","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2005-10-25","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2005-10-26","o":18.5,"h":18.59,"l":18.19,"c":18.37,"v":4961},{"d":"2005-10-27","o":18.19,"h":18.37,"l":18.14,"c":18.37,"v":1213},{"d":"2005-10-28","o":18.28,"h":18.32,"l":18.14,"c":18.32,"v":992},{"d":"2005-10-31","o":18.23,"h":18.32,"l":18.23,"c":18.32,"v":551},{"d":"2005-11-01","o":18.23,"h":18.23,"l":18.14,"c":18.14,"v":2536},{"d":"2005-11-02","o":18.14,"h":18.14,"l":17.69,"c":18.05,"v":3638},{"d":"2005-11-03","o":18.05,"h":18.14,"l":17.96,"c":17.96,"v":3197},{"d":"2005-11-04","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":221},{"d":"2005-11-07","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":331},{"d":"2005-11-08","o":18.14,"h":18.14,"l":17.87,"c":17.87,"v":992},{"d":"2005-11-09","o":17.87,"h":17.96,"l":17.87,"c":17.96,"v":3308},{"d":"2005-11-10","o":17.96,"h":17.96,"l":17.96,"c":17.96,"v":0},{"d":"2005-11-11","o":18.05,"h":18.82,"l":17.91,"c":18.14,"v":2426},{"d":"2005-11-14","o":18.14,"h":18.37,"l":18.14,"c":18.37,"v":882},{"d":"2005-11-15","o":18.96,"h":19.05,"l":18.37,"c":19.05,"v":7056},{"d":"2005-11-16","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":4300},{"d":"2005-11-17","o":18.82,"h":19.05,"l":18.82,"c":19.05,"v":551},{"d":"2005-11-18","o":18.82,"h":18.82,"l":18.59,"c":18.59,"v":2426},{"d":"2005-11-21","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2005-11-22","o":18.59,"h":18.59,"l":18.37,"c":18.37,"v":2426},{"d":"2005-11-23","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":331},{"d":"2005-11-25","o":18.23,"h":18.59,"l":18.23,"c":18.59,"v":331},{"d":"2005-11-28","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":221},{"d":"2005-11-29","o":18.59,"h":18.59,"l":18.23,"c":18.23,"v":551},{"d":"2005-11-30","o":17.96,"h":17.96,"l":17.96,"c":17.96,"v":110},{"d":"2005-12-01","o":17.96,"h":17.96,"l":17.96,"c":17.96,"v":0},{"d":"2005-12-02","o":18.41,"h":18.41,"l":18.41,"c":18.41,"v":551},{"d":"2005-12-05","o":17.96,"h":18.41,"l":17.78,"c":18.05,"v":4741},{"d":"2005-12-06","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":1544},{"d":"2005-12-07","o":18.05,"h":18.14,"l":17.96,"c":17.96,"v":5733},{"d":"2005-12-08","o":18.14,"h":18.14,"l":17.96,"c":17.96,"v":1103},{"d":"2005-12-09","o":18.03,"h":18.1,"l":17.96,"c":17.96,"v":662},{"d":"2005-12-12","o":17.91,"h":18.1,"l":17.69,"c":18.1,"v":3638},{"d":"2005-12-13","o":17.46,"h":17.46,"l":17.41,"c":17.41,"v":662},{"d":"2005-12-14","o":17.96,"h":17.96,"l":17.41,"c":17.69,"v":2426},{"d":"2005-12-15","o":17.32,"h":17.91,"l":17.32,"c":17.91,"v":3969},{"d":"2005-12-16","o":17.91,"h":18,"l":17.82,"c":18,"v":2756},{"d":"2005-12-19","o":17.96,"h":18.05,"l":17.96,"c":18.05,"v":2426},{"d":"2005-12-20","o":18,"h":18,"l":17.96,"c":18,"v":5072},{"d":"2005-12-21","o":18,"h":18,"l":17.96,"c":17.96,"v":992},{"d":"2005-12-22","o":17.96,"h":18.1,"l":17.78,"c":18.1,"v":1985},{"d":"2005-12-23","o":17.91,"h":18.1,"l":17.91,"c":18.1,"v":6725},{"d":"2005-12-27","o":17.91,"h":17.91,"l":17.78,"c":17.78,"v":4410},{"d":"2005-12-28","o":17.78,"h":18.14,"l":17.78,"c":18,"v":1764},{"d":"2005-12-29","o":17.78,"h":17.82,"l":17.78,"c":17.82,"v":5513},{"d":"2005-12-30","o":18,"h":18.59,"l":17.78,"c":18.05,"v":6505},{"d":"2006-01-03","o":17.78,"h":17.78,"l":17.69,"c":17.69,"v":2977},{"d":"2006-01-04","o":17.91,"h":17.91,"l":17.69,"c":17.69,"v":1764},{"d":"2006-01-05","o":17.91,"h":17.91,"l":17.55,"c":17.91,"v":16979},{"d":"2006-01-06","o":17.69,"h":17.91,"l":17.6,"c":17.91,"v":3418},{"d":"2006-01-09","o":17.69,"h":17.91,"l":17.51,"c":17.51,"v":3528},{"d":"2006-01-10","o":17.51,"h":17.69,"l":17.51,"c":17.69,"v":772},{"d":"2006-01-11","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":2756},{"d":"2006-01-12","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":2205},{"d":"2006-01-13","o":17.91,"h":18.14,"l":17.69,"c":18.14,"v":1103},{"d":"2006-01-17","o":17.69,"h":18.14,"l":17.69,"c":18,"v":11466},{"d":"2006-01-18","o":18.14,"h":18.14,"l":17.91,"c":18.05,"v":5733},{"d":"2006-01-19","o":18.05,"h":18.14,"l":18.05,"c":18.14,"v":882},{"d":"2006-01-20","o":17.78,"h":18.14,"l":17.78,"c":18.14,"v":2646},{"d":"2006-01-23","o":17.78,"h":17.78,"l":17.78,"c":17.78,"v":882},{"d":"2006-01-24","o":18.14,"h":18.14,"l":17.91,"c":18.14,"v":2536},{"d":"2006-01-25","o":18.14,"h":18.5,"l":18.14,"c":18.5,"v":1985},{"d":"2006-01-26","o":18.23,"h":18.23,"l":18.23,"c":18.23,"v":110},{"d":"2006-01-27","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":551},{"d":"2006-01-30","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":0},{"d":"2006-01-31","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":551},{"d":"2006-02-01","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":2756},{"d":"2006-02-02","o":18.68,"h":18.68,"l":18.59,"c":18.59,"v":1654},{"d":"2006-02-03","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2006-02-06","o":18.59,"h":18.68,"l":18.59,"c":18.59,"v":4190},{"d":"2006-02-07","o":18.37,"h":18.59,"l":18.37,"c":18.59,"v":1985},{"d":"2006-02-08","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2006-02-09","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":662},{"d":"2006-02-10","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":221},{"d":"2006-02-13","o":18.5,"h":18.59,"l":18.5,"c":18.5,"v":2977},{"d":"2006-02-14","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":331},{"d":"2006-02-15","o":18.62,"h":18.62,"l":18.59,"c":18.59,"v":1985},{"d":"2006-02-16","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":0},{"d":"2006-02-17","o":18.59,"h":18.82,"l":18.14,"c":18.14,"v":4300},{"d":"2006-02-21","o":18.14,"h":18.37,"l":18.14,"c":18.14,"v":4190},{"d":"2006-02-22","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":1103},{"d":"2006-02-23","o":18.64,"h":18.82,"l":18.64,"c":18.82,"v":1103},{"d":"2006-02-24","o":18.82,"h":19.27,"l":18.82,"c":19.27,"v":772},{"d":"2006-02-27","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":992},{"d":"2006-02-28","o":19.05,"h":19.05,"l":18.59,"c":18.59,"v":1323},{"d":"2006-03-01","o":19.05,"h":19.27,"l":18.82,"c":18.82,"v":3969},{"d":"2006-03-02","o":18.59,"h":18.82,"l":18.59,"c":18.82,"v":3308},{"d":"2006-03-03","o":18.59,"h":18.82,"l":18.1,"c":18.1,"v":28886},{"d":"2006-03-06","o":18.59,"h":18.82,"l":18.59,"c":18.82,"v":882},{"d":"2006-03-07","o":18.59,"h":18.82,"l":18.59,"c":18.59,"v":1323},{"d":"2006-03-08","o":18.5,"h":18.5,"l":18.14,"c":18.14,"v":2315},{"d":"2006-03-09","o":18.59,"h":18.59,"l":18.14,"c":18.37,"v":3638},{"d":"2006-03-10","o":18.37,"h":19.05,"l":18.37,"c":18.82,"v":2867},{"d":"2006-03-13","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"2006-03-14","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"2006-03-15","o":18.96,"h":18.96,"l":17.96,"c":17.96,"v":3197},{"d":"2006-03-16","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":772},{"d":"2006-03-17","o":18.37,"h":18.82,"l":18.37,"c":18.82,"v":1323},{"d":"2006-03-20","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"2006-03-21","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":0},{"d":"2006-03-22","o":18.78,"h":18.78,"l":18.28,"c":18.28,"v":2646},{"d":"2006-03-23","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"2006-03-24","o":18.23,"h":18.23,"l":18.05,"c":18.05,"v":551},{"d":"2006-03-27","o":18.37,"h":18.37,"l":18.05,"c":18.05,"v":2756},{"d":"2006-03-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":221},{"d":"2006-03-29","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2006-03-30","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2006-03-31","o":18.59,"h":18.73,"l":18.37,"c":18.73,"v":5402},{"d":"2006-04-03","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":110},{"d":"2006-04-04","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":772},{"d":"2006-04-05","o":18.43,"h":18.73,"l":18.43,"c":18.59,"v":33847},{"d":"2006-04-06","o":18.59,"h":18.73,"l":18.41,"c":18.5,"v":10474},{"d":"2006-04-07","o":18.5,"h":18.82,"l":18.5,"c":18.82,"v":6064},{"d":"2006-04-10","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":551},{"d":"2006-04-11","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":1213},{"d":"2006-04-12","o":18.82,"h":18.82,"l":18.59,"c":18.82,"v":2095},{"d":"2006-04-13","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":1213},{"d":"2006-04-17","o":18.59,"h":18.82,"l":18.59,"c":18.59,"v":1985},{"d":"2006-04-18","o":18.73,"h":18.82,"l":18.73,"c":18.82,"v":2536},{"d":"2006-04-19","o":18.59,"h":18.82,"l":18.14,"c":18.59,"v":8600},{"d":"2006-04-20","o":18.28,"h":18.59,"l":18.28,"c":18.59,"v":2536},{"d":"2006-04-21","o":18.32,"h":18.59,"l":18.32,"c":18.59,"v":3197},{"d":"2006-04-24","o":18.37,"h":18.82,"l":18.37,"c":18.37,"v":2756},{"d":"2006-04-25","o":18.37,"h":18.82,"l":18.37,"c":18.37,"v":1764},{"d":"2006-04-26","o":18.37,"h":18.59,"l":18.37,"c":18.59,"v":992},{"d":"2006-04-27","o":18.59,"h":18.82,"l":18.59,"c":18.82,"v":772},{"d":"2006-04-28","o":18.59,"h":18.68,"l":18.37,"c":18.41,"v":3749},{"d":"2006-05-01","o":18.73,"h":19.05,"l":18.59,"c":19.05,"v":4851},{"d":"2006-05-02","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":882},{"d":"2006-05-03","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":331},{"d":"2006-05-04","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":221},{"d":"2006-05-05","o":19,"h":19.5,"l":19,"c":19.5,"v":2426},{"d":"2006-05-08","o":19.14,"h":19.25,"l":19.14,"c":19.25,"v":1433},{"d":"2006-05-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":110},{"d":"2006-05-10","o":19.5,"h":19.5,"l":19.14,"c":19.18,"v":2315},{"d":"2006-05-11","o":19.18,"h":19.25,"l":19.05,"c":19.05,"v":7387},{"d":"2006-05-12","o":19.27,"h":19.91,"l":19.27,"c":19.91,"v":2977},{"d":"2006-05-15","o":19.73,"h":19.91,"l":19.09,"c":19.09,"v":3969},{"d":"2006-05-16","o":19.09,"h":19.09,"l":19.05,"c":19.05,"v":2095},{"d":"2006-05-17","o":19.05,"h":19.05,"l":18.82,"c":18.82,"v":2426},{"d":"2006-05-18","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":221},{"d":"2006-05-19","o":18.59,"h":18.82,"l":18.19,"c":18.19,"v":2756},{"d":"2006-05-22","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":221},{"d":"2006-05-23","o":18.68,"h":18.82,"l":18.23,"c":18.23,"v":3197},{"d":"2006-05-24","o":19.27,"h":19.27,"l":18.23,"c":19.27,"v":4190},{"d":"2006-05-25","o":19.23,"h":19.5,"l":19.05,"c":19.05,"v":4741},{"d":"2006-05-26","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":331},{"d":"2006-05-30","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":1103},{"d":"2006-05-31","o":19.5,"h":19.5,"l":19.05,"c":19.5,"v":2867},{"d":"2006-06-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2006-06-02","o":18.59,"h":18.82,"l":18.59,"c":18.82,"v":1433},{"d":"2006-06-05","o":18.23,"h":18.23,"l":18.23,"c":18.23,"v":662},{"d":"2006-06-06","o":18.23,"h":18.23,"l":18.19,"c":18.19,"v":772},{"d":"2006-06-07","o":19.05,"h":19.05,"l":18.19,"c":18.19,"v":1103},{"d":"2006-06-08","o":18.19,"h":18.19,"l":18.14,"c":18.14,"v":1323},{"d":"2006-06-09","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-06-12","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-06-13","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-06-14","o":18.15,"h":18.15,"l":18.14,"c":18.14,"v":551},{"d":"2006-06-15","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-06-16","o":18.59,"h":18.59,"l":18.14,"c":18.14,"v":2536},{"d":"2006-06-19","o":18.23,"h":18.23,"l":18.23,"c":18.23,"v":221},{"d":"2006-06-20","o":18.23,"h":18.73,"l":18.23,"c":18.73,"v":992},{"d":"2006-06-21","o":18.73,"h":18.73,"l":18.73,"c":18.73,"v":0},{"d":"2006-06-22","o":19.05,"h":19.05,"l":18.23,"c":18.23,"v":1103},{"d":"2006-06-23","o":18.23,"h":18.23,"l":18.23,"c":18.23,"v":0},{"d":"2006-06-26","o":18.28,"h":18.28,"l":18.19,"c":18.19,"v":1874},{"d":"2006-06-27","o":19.05,"h":19.05,"l":19,"c":19,"v":992},{"d":"2006-06-28","o":18.19,"h":18.96,"l":18.14,"c":18.14,"v":4741},{"d":"2006-06-29","o":18.1,"h":18.5,"l":18.1,"c":18.5,"v":441},{"d":"2006-06-30","o":18.41,"h":18.41,"l":17.69,"c":17.78,"v":2315},{"d":"2006-07-03","o":17.78,"h":17.78,"l":17.78,"c":17.78,"v":0},{"d":"2006-07-05","o":17.78,"h":17.78,"l":17.78,"c":17.78,"v":0},{"d":"2006-07-06","o":17.69,"h":17.86,"l":17.32,"c":17.32,"v":2756},{"d":"2006-07-07","o":17.32,"h":17.32,"l":17.32,"c":17.32,"v":0},{"d":"2006-07-10","o":17.41,"h":18.1,"l":17.23,"c":17.46,"v":13561},{"d":"2006-07-11","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":0},{"d":"2006-07-12","o":17.46,"h":17.46,"l":17.46,"c":17.46,"v":0},{"d":"2006-07-13","o":18.1,"h":18.1,"l":17.41,"c":17.41,"v":331},{"d":"2006-07-14","o":17.41,"h":17.41,"l":17.41,"c":17.41,"v":0},{"d":"2006-07-17","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":221},{"d":"2006-07-18","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2006-07-19","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2006-07-20","o":17.52,"h":18.1,"l":17.52,"c":18.1,"v":882},{"d":"2006-07-21","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":441},{"d":"2006-07-24","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":221},{"d":"2006-07-25","o":18.1,"h":18.1,"l":17.91,"c":17.91,"v":882},{"d":"2006-07-26","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":1654},{"d":"2006-07-27","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":772},{"d":"2006-07-28","o":18.1,"h":18.1,"l":17.82,"c":17.82,"v":1985},{"d":"2006-07-31","o":17.82,"h":17.82,"l":17.78,"c":17.78,"v":441},{"d":"2006-08-01","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":441},{"d":"2006-08-02","o":18.1,"h":18.1,"l":17.91,"c":17.91,"v":1654},{"d":"2006-08-03","o":18.05,"h":18.05,"l":17.96,"c":17.96,"v":1103},{"d":"2006-08-04","o":17.91,"h":18.46,"l":17.91,"c":18.46,"v":772},{"d":"2006-08-07","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":1103},{"d":"2006-08-08","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":1103},{"d":"2006-08-09","o":18.12,"h":18.12,"l":17.87,"c":17.87,"v":5182},{"d":"2006-08-10","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":1103},{"d":"2006-08-11","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":2977},{"d":"2006-08-14","o":17.91,"h":18.05,"l":17.91,"c":17.91,"v":2536},{"d":"2006-08-15","o":18.05,"h":18.05,"l":17.78,"c":17.96,"v":1654},{"d":"2006-08-16","o":17.78,"h":18.14,"l":17.78,"c":18.14,"v":3638},{"d":"2006-08-17","o":17.87,"h":18.46,"l":17.87,"c":18.14,"v":1985},{"d":"2006-08-18","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-08-21","o":18.59,"h":18.82,"l":17.87,"c":18.59,"v":3087},{"d":"2006-08-22","o":17.96,"h":18.32,"l":17.96,"c":18.32,"v":1654},{"d":"2006-08-23","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":1544},{"d":"2006-08-24","o":18.05,"h":18.14,"l":17.96,"c":18.14,"v":1433},{"d":"2006-08-25","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":551},{"d":"2006-08-28","o":17.91,"h":17.91,"l":17.91,"c":17.91,"v":0},{"d":"2006-08-29","o":18.14,"h":18.14,"l":18.1,"c":18.14,"v":4961},{"d":"2006-08-30","o":17.96,"h":19.05,"l":17.96,"c":19.05,"v":1764},{"d":"2006-08-31","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":992},{"d":"2006-09-01","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"2006-09-05","o":18.59,"h":18.59,"l":17.96,"c":17.96,"v":1433},{"d":"2006-09-06","o":18.14,"h":18.37,"l":17.69,"c":17.69,"v":4079},{"d":"2006-09-07","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":110},{"d":"2006-09-08","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":441},{"d":"2006-09-11","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-09-12","o":18.41,"h":18.41,"l":17.69,"c":18.41,"v":2095},{"d":"2006-09-13","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":1213},{"d":"2006-09-14","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":0},{"d":"2006-09-15","o":18.41,"h":18.82,"l":18.41,"c":18.82,"v":1323},{"d":"2006-09-18","o":18.82,"h":18.82,"l":18.12,"c":18.14,"v":3197},{"d":"2006-09-19","o":18.1,"h":18.14,"l":17.87,"c":18.14,"v":2095},{"d":"2006-09-20","o":17.87,"h":18.14,"l":17.87,"c":18.14,"v":2536},{"d":"2006-09-21","o":17.87,"h":18.28,"l":17.87,"c":18.05,"v":1985},{"d":"2006-09-22","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":331},{"d":"2006-09-25","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":441},{"d":"2006-09-26","o":18.59,"h":18.59,"l":18.23,"c":18.23,"v":772},{"d":"2006-09-27","o":18.05,"h":18.59,"l":18.05,"c":18.59,"v":1985},{"d":"2006-09-28","o":18.59,"h":18.59,"l":18.05,"c":18.05,"v":2867},{"d":"2006-09-29","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":221},{"d":"2006-10-02","o":18.05,"h":18.14,"l":18.05,"c":18.14,"v":1323},{"d":"2006-10-03","o":17.91,"h":19.05,"l":17.91,"c":18.14,"v":1654},{"d":"2006-10-04","o":18.14,"h":18.14,"l":18,"c":18,"v":992},{"d":"2006-10-05","o":18,"h":18.32,"l":17.91,"c":17.91,"v":992},{"d":"2006-10-06","o":18.41,"h":18.41,"l":18.41,"c":18.41,"v":110},{"d":"2006-10-09","o":17.91,"h":18.14,"l":17.91,"c":18.14,"v":1323},{"d":"2006-10-10","o":18.32,"h":18.96,"l":18.14,"c":18.14,"v":4079},{"d":"2006-10-11","o":18.68,"h":18.68,"l":18.14,"c":18.19,"v":11246},{"d":"2006-10-12","o":18.68,"h":18.68,"l":18.15,"c":18.5,"v":4190},{"d":"2006-10-13","o":18.46,"h":18.46,"l":18.37,"c":18.37,"v":1544},{"d":"2006-10-16","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":0},{"d":"2006-10-17","o":18.37,"h":18.46,"l":18.37,"c":18.46,"v":3528},{"d":"2006-10-18","o":18.37,"h":18.37,"l":18.37,"c":18.37,"v":2205},{"d":"2006-10-19","o":18.59,"h":18.59,"l":18.29,"c":18.59,"v":3638},{"d":"2006-10-20","o":18.29,"h":18.37,"l":18.23,"c":18.37,"v":2756},{"d":"2006-10-23","o":18.28,"h":18.36,"l":18.14,"c":18.36,"v":21609},{"d":"2006-10-24","o":18.46,"h":18.46,"l":18.2,"c":18.28,"v":7056},{"d":"2006-10-25","o":18.23,"h":18.46,"l":18.23,"c":18.46,"v":2426},{"d":"2006-10-26","o":18.5,"h":18.55,"l":18.37,"c":18.37,"v":3418},{"d":"2006-10-27","o":18.24,"h":18.28,"l":18.24,"c":18.28,"v":5292},{"d":"2006-10-30","o":18.46,"h":18.59,"l":18.46,"c":18.59,"v":2867},{"d":"2006-10-31","o":18.32,"h":18.41,"l":18.32,"c":18.41,"v":551},{"d":"2006-11-01","o":18.41,"h":18.41,"l":18.41,"c":18.41,"v":0},{"d":"2006-11-02","o":18.46,"h":18.46,"l":18.46,"c":18.46,"v":551},{"d":"2006-11-03","o":18.46,"h":18.46,"l":18.46,"c":18.46,"v":331},{"d":"2006-11-06","o":18.46,"h":18.46,"l":18.46,"c":18.46,"v":0},{"d":"2006-11-07","o":18.47,"h":18.47,"l":18.47,"c":18.47,"v":221},{"d":"2006-11-08","o":18.59,"h":18.59,"l":18.5,"c":18.5,"v":1654},{"d":"2006-11-09","o":18.59,"h":18.59,"l":18.47,"c":18.47,"v":882},{"d":"2006-11-10","o":18.68,"h":18.68,"l":18.68,"c":18.68,"v":1323},{"d":"2006-11-13","o":18.5,"h":18.78,"l":18.5,"c":18.78,"v":1103},{"d":"2006-11-14","o":18.5,"h":18.78,"l":18.5,"c":18.78,"v":3859},{"d":"2006-11-15","o":18.53,"h":18.53,"l":18.51,"c":18.51,"v":882},{"d":"2006-11-16","o":18.5,"h":18.59,"l":18.46,"c":18.5,"v":3969},{"d":"2006-11-17","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2006-11-20","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":2646},{"d":"2006-11-21","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":992},{"d":"2006-11-22","o":18.5,"h":18.91,"l":18.5,"c":18.59,"v":9702},{"d":"2006-11-24","o":18.59,"h":18.68,"l":18.59,"c":18.68,"v":2095},{"d":"2006-11-27","o":18.68,"h":18.68,"l":18.68,"c":18.68,"v":0},{"d":"2006-11-28","o":18.64,"h":18.64,"l":18.64,"c":18.64,"v":441},{"d":"2006-11-29","o":20,"h":20,"l":18.81,"c":18.81,"v":2100},{"d":"2006-11-30","o":18.62,"h":19.76,"l":18.62,"c":19.76,"v":1470},{"d":"2006-12-01","o":19.1,"h":19.29,"l":19.05,"c":19.05,"v":1995},{"d":"2006-12-04","o":18.81,"h":19.05,"l":18.71,"c":19.05,"v":3990},{"d":"2006-12-05","o":18.81,"h":19.05,"l":18.81,"c":19.05,"v":3780},{"d":"2006-12-06","o":18.81,"h":19.29,"l":18.81,"c":19.05,"v":1785},{"d":"2006-12-07","o":19.29,"h":19.29,"l":19.24,"c":19.24,"v":1155},{"d":"2006-12-08","o":19.05,"h":19.05,"l":18.81,"c":19.05,"v":4620},{"d":"2006-12-11","o":19.14,"h":19.14,"l":19.14,"c":19.14,"v":840},{"d":"2006-12-12","o":19.76,"h":19.76,"l":19.29,"c":19.29,"v":4200},{"d":"2006-12-13","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":0},{"d":"2006-12-14","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":0},{"d":"2006-12-15","o":19.05,"h":19.19,"l":18.86,"c":19.19,"v":6615},{"d":"2006-12-18","o":19.52,"h":19.76,"l":19.05,"c":19.05,"v":18270},{"d":"2006-12-19","o":18.86,"h":18.9,"l":18.86,"c":18.9,"v":630},{"d":"2006-12-20","o":18.9,"h":19,"l":18.9,"c":19,"v":1155},{"d":"2006-12-21","o":19.05,"h":19.06,"l":19,"c":19,"v":1680},{"d":"2006-12-22","o":19,"h":19.24,"l":18.95,"c":19.02,"v":6825},{"d":"2006-12-26","o":18.81,"h":18.86,"l":18.57,"c":18.86,"v":10290},{"d":"2006-12-27","o":18.76,"h":18.81,"l":18.76,"c":18.81,"v":840},{"d":"2006-12-28","o":18.86,"h":19,"l":18.81,"c":19,"v":8400},{"d":"2006-12-29","o":19,"h":19,"l":19,"c":19,"v":525},{"d":"2007-01-03","o":18.86,"h":19,"l":18.86,"c":18.86,"v":3045},{"d":"2007-01-04","o":18.86,"h":18.86,"l":18.86,"c":18.86,"v":2205},{"d":"2007-01-05","o":19.05,"h":19.05,"l":18.86,"c":18.86,"v":1155},{"d":"2007-01-08","o":19.29,"h":19.29,"l":18.96,"c":19.29,"v":2940},{"d":"2007-01-09","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":0},{"d":"2007-01-10","o":18.98,"h":18.98,"l":18.97,"c":18.97,"v":1365},{"d":"2007-01-11","o":18.97,"h":19.43,"l":18.97,"c":19.05,"v":7245},{"d":"2007-01-12","o":19.24,"h":19.24,"l":19.05,"c":19.05,"v":3255},{"d":"2007-01-16","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":945},{"d":"2007-01-17","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"2007-01-18","o":19.05,"h":19.24,"l":19.05,"c":19.24,"v":5775},{"d":"2007-01-19","o":19.24,"h":19.24,"l":19.05,"c":19.05,"v":630},{"d":"2007-01-22","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":1050},{"d":"2007-01-23","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":105},{"d":"2007-01-24","o":19.1,"h":19.14,"l":19.1,"c":19.14,"v":1260},{"d":"2007-01-25","o":19.14,"h":19.38,"l":19.14,"c":19.14,"v":4305},{"d":"2007-01-26","o":19.14,"h":19.29,"l":18.95,"c":19.29,"v":4830},{"d":"2007-01-29","o":19,"h":19.15,"l":19,"c":19.15,"v":6510},{"d":"2007-01-30","o":19,"h":19,"l":18.86,"c":18.86,"v":8715},{"d":"2007-01-31","o":18.63,"h":18.81,"l":18.63,"c":18.81,"v":840},{"d":"2007-02-01","o":18.63,"h":18.95,"l":18.63,"c":18.71,"v":2520},{"d":"2007-02-02","o":18.63,"h":18.63,"l":18.57,"c":18.57,"v":4095},{"d":"2007-02-05","o":18.62,"h":18.67,"l":18.62,"c":18.62,"v":735},{"d":"2007-02-06","o":18.62,"h":18.81,"l":18.62,"c":18.81,"v":2520},{"d":"2007-02-07","o":18.57,"h":18.57,"l":18.34,"c":18.34,"v":2100},{"d":"2007-02-08","o":18.34,"h":18.56,"l":18.34,"c":18.34,"v":7560},{"d":"2007-02-09","o":18.57,"h":18.57,"l":18.57,"c":18.57,"v":210},{"d":"2007-02-12","o":18.57,"h":18.57,"l":18.57,"c":18.57,"v":0},{"d":"2007-02-13","o":18.57,"h":18.57,"l":18.57,"c":18.57,"v":0},{"d":"2007-02-14","o":18.57,"h":18.57,"l":18.38,"c":18.38,"v":1155},{"d":"2007-02-15","o":18.57,"h":18.57,"l":18.57,"c":18.57,"v":525},{"d":"2007-02-16","o":18.57,"h":18.95,"l":18.57,"c":18.95,"v":1050},{"d":"2007-02-20","o":18.44,"h":18.45,"l":18.44,"c":18.45,"v":11550},{"d":"2007-02-21","o":18.44,"h":18.52,"l":18.44,"c":18.44,"v":1995},{"d":"2007-02-22","o":18.44,"h":18.44,"l":18.44,"c":18.44,"v":0},{"d":"2007-02-23","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":525},{"d":"2007-02-26","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":1050},{"d":"2007-02-27","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":7035},{"d":"2007-02-28","o":18.33,"h":18.48,"l":18.3,"c":18.33,"v":1995},{"d":"2007-03-01","o":18.37,"h":18.37,"l":18.29,"c":18.29,"v":2835},{"d":"2007-03-02","o":18.33,"h":18.33,"l":17.86,"c":17.86,"v":14910},{"d":"2007-03-05","o":17.71,"h":17.71,"l":17.25,"c":17.25,"v":2415},{"d":"2007-03-06","o":17.57,"h":17.62,"l":17.3,"c":17.3,"v":2730},{"d":"2007-03-07","o":17.38,"h":17.57,"l":17.3,"c":17.57,"v":1995},{"d":"2007-03-08","o":17.43,"h":17.67,"l":17.43,"c":17.67,"v":1890},{"d":"2007-03-09","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":420},{"d":"2007-03-12","o":18.1,"h":18.1,"l":17.73,"c":17.73,"v":840},{"d":"2007-03-13","o":17.72,"h":17.99,"l":17.67,"c":17.67,"v":2415},{"d":"2007-03-14","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":2100},{"d":"2007-03-15","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":525},{"d":"2007-03-16","o":18,"h":18.1,"l":17.99,"c":18.1,"v":1575},{"d":"2007-03-19","o":17.82,"h":17.82,"l":17.82,"c":17.82,"v":210},{"d":"2007-03-20","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":525},{"d":"2007-03-21","o":18.05,"h":18.1,"l":18.05,"c":18.1,"v":1575},{"d":"2007-03-22","o":17.9,"h":17.9,"l":17.25,"c":17.81,"v":14490},{"d":"2007-03-23","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":420},{"d":"2007-03-26","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":315},{"d":"2007-03-27","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":0},{"d":"2007-03-28","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":0},{"d":"2007-03-29","o":18.09,"h":18.52,"l":18.09,"c":18.52,"v":2940},{"d":"2007-03-30","o":17.72,"h":17.72,"l":17.62,"c":17.62,"v":1785},{"d":"2007-04-02","o":18.47,"h":18.47,"l":18.47,"c":18.47,"v":315},{"d":"2007-04-03","o":17.29,"h":17.81,"l":17.29,"c":17.81,"v":3360},{"d":"2007-04-04","o":17.8,"h":17.95,"l":17.8,"c":17.95,"v":1155},{"d":"2007-04-05","o":17.95,"h":17.95,"l":17.67,"c":17.95,"v":1050},{"d":"2007-04-09","o":17.67,"h":17.67,"l":17.52,"c":17.52,"v":735},{"d":"2007-04-10","o":17.86,"h":17.86,"l":17.86,"c":17.86,"v":630},{"d":"2007-04-11","o":17.75,"h":17.76,"l":17.75,"c":17.76,"v":420},{"d":"2007-04-12","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":210},{"d":"2007-04-13","o":18.1,"h":18.43,"l":18.1,"c":18.43,"v":525},{"d":"2007-04-16","o":17.63,"h":17.63,"l":17.63,"c":17.63,"v":210},{"d":"2007-04-17","o":18.1,"h":18.1,"l":17.76,"c":17.86,"v":1785},{"d":"2007-04-18","o":17.86,"h":17.86,"l":17.86,"c":17.86,"v":0},{"d":"2007-04-19","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":315},{"d":"2007-04-20","o":18,"h":18,"l":18,"c":18,"v":210},{"d":"2007-04-23","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":4620},{"d":"2007-04-24","o":18.14,"h":18.14,"l":18.14,"c":18.14,"v":630},{"d":"2007-04-25","o":18.14,"h":18.19,"l":18.14,"c":18.14,"v":5670},{"d":"2007-04-26","o":18.38,"h":18.38,"l":18.14,"c":18.14,"v":2205},{"d":"2007-04-27","o":18.14,"h":18.38,"l":18.14,"c":18.14,"v":1470},{"d":"2007-04-30","o":17.86,"h":17.86,"l":17.43,"c":17.71,"v":1890},{"d":"2007-05-01","o":17.71,"h":17.86,"l":17.33,"c":17.5,"v":8505},{"d":"2007-05-02","o":18.1,"h":18.1,"l":17.33,"c":17.38,"v":7140},{"d":"2007-05-03","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":735},{"d":"2007-05-04","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":210},{"d":"2007-05-07","o":17.33,"h":18.1,"l":17.33,"c":18.1,"v":1050},{"d":"2007-05-08","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2007-05-09","o":17.33,"h":18.1,"l":17.33,"c":17.33,"v":5250},{"d":"2007-05-10","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2007-05-11","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":105},{"d":"2007-05-14","o":17.29,"h":18,"l":17.19,"c":18,"v":840},{"d":"2007-05-15","o":17.67,"h":18,"l":17.2,"c":17.38,"v":2835},{"d":"2007-05-16","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":2100},{"d":"2007-05-17","o":17.48,"h":17.66,"l":17.38,"c":17.38,"v":3360},{"d":"2007-05-18","o":17.33,"h":17.43,"l":17.33,"c":17.43,"v":4725},{"d":"2007-05-21","o":17.85,"h":17.85,"l":17.5,"c":17.5,"v":840},{"d":"2007-05-22","o":17.52,"h":17.52,"l":17.52,"c":17.52,"v":630},{"d":"2007-05-23","o":17.52,"h":17.71,"l":17.52,"c":17.71,"v":2835},{"d":"2007-05-24","o":17.5,"h":17.5,"l":17.43,"c":17.43,"v":735},{"d":"2007-05-25","o":17.43,"h":17.46,"l":17.24,"c":17.24,"v":4830},{"d":"2007-05-29","o":17.62,"h":17.62,"l":17.19,"c":17.33,"v":14910},{"d":"2007-05-30","o":17.24,"h":17.52,"l":17.24,"c":17.52,"v":315},{"d":"2007-05-31","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":1890},{"d":"2007-06-01","o":17.33,"h":17.38,"l":17.33,"c":17.38,"v":1050},{"d":"2007-06-04","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":420},{"d":"2007-06-05","o":17.43,"h":17.43,"l":17.43,"c":17.43,"v":210},{"d":"2007-06-06","o":17.43,"h":17.43,"l":17.43,"c":17.43,"v":315},{"d":"2007-06-07","o":17.43,"h":17.43,"l":17.43,"c":17.43,"v":0},{"d":"2007-06-08","o":17.43,"h":17.43,"l":17.43,"c":17.43,"v":0},{"d":"2007-06-11","o":17.43,"h":17.43,"l":17.43,"c":17.43,"v":0},{"d":"2007-06-12","o":17.62,"h":17.62,"l":17.43,"c":17.43,"v":15540},{"d":"2007-06-13","o":17.43,"h":17.52,"l":17.24,"c":17.24,"v":2205},{"d":"2007-06-14","o":17.24,"h":17.62,"l":17.24,"c":17.62,"v":525},{"d":"2007-06-15","o":17.62,"h":17.62,"l":17.29,"c":17.29,"v":735},{"d":"2007-06-18","o":17.57,"h":17.62,"l":17.29,"c":17.62,"v":5880},{"d":"2007-06-19","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":525},{"d":"2007-06-20","o":17.43,"h":17.43,"l":17.29,"c":17.3,"v":840},{"d":"2007-06-21","o":17.43,"h":17.71,"l":17.33,"c":17.71,"v":19845},{"d":"2007-06-22","o":17.33,"h":17.34,"l":17.33,"c":17.34,"v":630},{"d":"2007-06-25","o":17.29,"h":17.29,"l":17.14,"c":17.14,"v":2100},{"d":"2007-06-26","o":17.19,"h":17.31,"l":16.95,"c":17.24,"v":20685},{"d":"2007-06-27","o":17.23,"h":17.24,"l":17.1,"c":17.1,"v":1470},{"d":"2007-06-28","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":840},{"d":"2007-06-29","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":0},{"d":"2007-07-02","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":0},{"d":"2007-07-03","o":17.05,"h":17.57,"l":17.05,"c":17.24,"v":1470},{"d":"2007-07-05","o":17.24,"h":17.24,"l":17.24,"c":17.24,"v":0},{"d":"2007-07-06","o":17.38,"h":17.6,"l":17.38,"c":17.6,"v":315},{"d":"2007-07-09","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":315},{"d":"2007-07-10","o":17.61,"h":17.61,"l":16.92,"c":17.19,"v":4830},{"d":"2007-07-11","o":16.92,"h":17.14,"l":16.92,"c":17.14,"v":4935},{"d":"2007-07-12","o":16.95,"h":17.14,"l":16.95,"c":17.14,"v":1785},{"d":"2007-07-13","o":17.15,"h":17.15,"l":17.1,"c":17.14,"v":2835},{"d":"2007-07-16","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":525},{"d":"2007-07-17","o":17.15,"h":17.15,"l":17.14,"c":17.14,"v":420},{"d":"2007-07-18","o":17.14,"h":17.14,"l":17,"c":17,"v":4410},{"d":"2007-07-19","o":16.96,"h":17.05,"l":16.96,"c":17.05,"v":1260},{"d":"2007-07-20","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":1155},{"d":"2007-07-23","o":17.29,"h":17.29,"l":17.1,"c":17.29,"v":2205},{"d":"2007-07-24","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":420},{"d":"2007-07-25","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":0},{"d":"2007-07-26","o":17,"h":17,"l":16.92,"c":16.92,"v":1785},{"d":"2007-07-27","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":525},{"d":"2007-07-30","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":630},{"d":"2007-07-31","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":105},{"d":"2007-08-01","o":17.14,"h":17.14,"l":17.14,"c":17.14,"v":210},{"d":"2007-08-02","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":210},{"d":"2007-08-03","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":0},{"d":"2007-08-06","o":16.95,"h":17.14,"l":16.71,"c":17.14,"v":1470},{"d":"2007-08-07","o":17.05,"h":17.14,"l":17.05,"c":17.14,"v":840},{"d":"2007-08-08","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":630},{"d":"2007-08-09","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"2007-08-10","o":17,"h":17,"l":16.67,"c":16.67,"v":735},{"d":"2007-08-13","o":16.67,"h":16.67,"l":16.67,"c":16.67,"v":0},{"d":"2007-08-14","o":16.67,"h":16.67,"l":16.67,"c":16.67,"v":210},{"d":"2007-08-15","o":16.67,"h":16.67,"l":16.67,"c":16.67,"v":1575},{"d":"2007-08-16","o":16.48,"h":16.86,"l":15.95,"c":15.95,"v":4305},{"d":"2007-08-17","o":16.06,"h":16.43,"l":16.06,"c":16.15,"v":5985},{"d":"2007-08-20","o":16.2,"h":17.13,"l":16.19,"c":16.43,"v":2310},{"d":"2007-08-21","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":4095},{"d":"2007-08-22","o":16.29,"h":16.43,"l":16.19,"c":16.38,"v":3570},{"d":"2007-08-23","o":16.19,"h":16.32,"l":16.19,"c":16.19,"v":6300},{"d":"2007-08-24","o":16.32,"h":16.32,"l":16.32,"c":16.32,"v":210},{"d":"2007-08-27","o":16.33,"h":16.33,"l":16.15,"c":16.33,"v":2940},{"d":"2007-08-28","o":16.24,"h":16.29,"l":16.24,"c":16.29,"v":1680},{"d":"2007-08-29","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":105},{"d":"2007-08-30","o":16.14,"h":16.76,"l":16.14,"c":16.76,"v":3150},{"d":"2007-08-31","o":16.76,"h":16.76,"l":16.76,"c":16.76,"v":0},{"d":"2007-09-04","o":16.76,"h":16.76,"l":16.16,"c":16.16,"v":1575},{"d":"2007-09-05","o":16.16,"h":16.16,"l":16.16,"c":16.16,"v":0},{"d":"2007-09-06","o":16.64,"h":16.64,"l":16.29,"c":16.29,"v":420},{"d":"2007-09-07","o":16.29,"h":16.52,"l":16.29,"c":16.29,"v":1575},{"d":"2007-09-10","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":945},{"d":"2007-09-11","o":16.67,"h":16.67,"l":16.29,"c":16.29,"v":1470},{"d":"2007-09-12","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":945},{"d":"2007-09-13","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":2520},{"d":"2007-09-14","o":16.67,"h":16.67,"l":16.19,"c":16.19,"v":5460},{"d":"2007-09-17","o":16,"h":16.19,"l":16,"c":16.19,"v":15330},{"d":"2007-09-18","o":16.19,"h":16.67,"l":16,"c":16.1,"v":3675},{"d":"2007-09-19","o":16,"h":16.43,"l":16,"c":16.1,"v":7245},{"d":"2007-09-20","o":16.43,"h":16.43,"l":16.29,"c":16.29,"v":2835},{"d":"2007-09-21","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":1050},{"d":"2007-09-24","o":17.12,"h":17.12,"l":16.81,"c":16.81,"v":735},{"d":"2007-09-25","o":16.24,"h":16.24,"l":16,"c":16.19,"v":3675},{"d":"2007-09-26","o":16,"h":16,"l":16,"c":16,"v":6405},{"d":"2007-09-27","o":16.29,"h":16.29,"l":16.29,"c":16.29,"v":315},{"d":"2007-09-28","o":16.19,"h":16.43,"l":16.19,"c":16.43,"v":1785},{"d":"2007-10-01","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":525},{"d":"2007-10-02","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":105},{"d":"2007-10-03","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":0},{"d":"2007-10-04","o":16.1,"h":16.19,"l":15.71,"c":15.9,"v":2730},{"d":"2007-10-05","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":6405},{"d":"2007-10-08","o":16.1,"h":16.19,"l":15.95,"c":15.95,"v":1575},{"d":"2007-10-09","o":15.95,"h":16.19,"l":15.95,"c":16.19,"v":1785},{"d":"2007-10-10","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":1470},{"d":"2007-10-11","o":16.19,"h":16.19,"l":16,"c":16,"v":3885},{"d":"2007-10-12","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":315},{"d":"2007-10-15","o":16.19,"h":16.19,"l":15.95,"c":16.14,"v":840},{"d":"2007-10-16","o":16.38,"h":16.43,"l":16.19,"c":16.19,"v":3150},{"d":"2007-10-17","o":15.95,"h":16.19,"l":15.71,"c":16.19,"v":3360},{"d":"2007-10-18","o":15.72,"h":16.19,"l":15.72,"c":16.19,"v":2625},{"d":"2007-10-19","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":0},{"d":"2007-10-22","o":16.24,"h":16.29,"l":16.1,"c":16.1,"v":735},{"d":"2007-10-23","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":315},{"d":"2007-10-24","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"2007-10-25","o":16.19,"h":16.19,"l":16.1,"c":16.19,"v":3045},{"d":"2007-10-26","o":16.19,"h":16.19,"l":16.1,"c":16.19,"v":15855},{"d":"2007-10-29","o":15.95,"h":15.95,"l":15.71,"c":15.71,"v":1995},{"d":"2007-10-30","o":15.71,"h":15.71,"l":15.71,"c":15.71,"v":0},{"d":"2007-10-31","o":15.95,"h":15.95,"l":15.95,"c":15.95,"v":1155},{"d":"2007-11-01","o":16.19,"h":16.19,"l":15.95,"c":15.95,"v":1365},{"d":"2007-11-02","o":15.81,"h":16.05,"l":15.81,"c":15.81,"v":14490},{"d":"2007-11-05","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2007-11-06","o":16.29,"h":16.43,"l":15.81,"c":15.81,"v":735},{"d":"2007-11-07","o":16.19,"h":16.43,"l":15.71,"c":15.71,"v":3885},{"d":"2007-11-08","o":15.71,"h":16.19,"l":15.67,"c":16.19,"v":5250},{"d":"2007-11-09","o":15.71,"h":15.71,"l":15.71,"c":15.71,"v":420},{"d":"2007-11-12","o":15.71,"h":15.71,"l":15.71,"c":15.71,"v":0},{"d":"2007-11-13","o":15.71,"h":15.71,"l":15.71,"c":15.71,"v":0},{"d":"2007-11-14","o":15.52,"h":15.52,"l":15.48,"c":15.48,"v":1260},{"d":"2007-11-15","o":16.19,"h":16.19,"l":15.24,"c":15.24,"v":4620},{"d":"2007-11-16","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":420},{"d":"2007-11-19","o":15.71,"h":15.71,"l":15.33,"c":15.33,"v":1155},{"d":"2007-11-20","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2007-11-21","o":15.71,"h":16.19,"l":15.71,"c":16.19,"v":1365},{"d":"2007-11-23","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":210},{"d":"2007-11-26","o":16.1,"h":16.19,"l":15.95,"c":16.1,"v":4935},{"d":"2007-11-27","o":15.76,"h":16.19,"l":15.29,"c":16.19,"v":2625},{"d":"2007-11-28","o":16.5,"h":16.85,"l":16.5,"c":16.85,"v":4800},{"d":"2007-11-29","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":200},{"d":"2007-11-30","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":900},{"d":"2007-12-03","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":800},{"d":"2007-12-04","o":16.25,"h":16.25,"l":15.1,"c":15.5,"v":10400},{"d":"2007-12-05","o":15.75,"h":15.75,"l":15.05,"c":15.5,"v":10200},{"d":"2007-12-06","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":3200},{"d":"2007-12-07","o":15.75,"h":15.85,"l":15.75,"c":15.85,"v":600},{"d":"2007-12-10","o":15.75,"h":16.25,"l":15.75,"c":16,"v":3400},{"d":"2007-12-11","o":16.5,"h":16.5,"l":16,"c":16.25,"v":1600},{"d":"2007-12-12","o":15.7,"h":15.75,"l":15.59,"c":15.6,"v":2300},{"d":"2007-12-13","o":15.7,"h":16.75,"l":15.6,"c":16.75,"v":2200},{"d":"2007-12-14","o":16.75,"h":16.75,"l":16,"c":16,"v":1300},{"d":"2007-12-17","o":16,"h":16.25,"l":15.6,"c":15.6,"v":1800},{"d":"2007-12-18","o":15.6,"h":15.9,"l":15.6,"c":15.9,"v":1100},{"d":"2007-12-19","o":15.6,"h":15.7,"l":15.25,"c":15.6,"v":5500},{"d":"2007-12-20","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2007-12-21","o":15.45,"h":15.5,"l":15,"c":15.2,"v":6200},{"d":"2007-12-24","o":15,"h":15.35,"l":15,"c":15.35,"v":3200},{"d":"2007-12-26","o":15,"h":16,"l":15,"c":15,"v":3500},{"d":"2007-12-27","o":16.2,"h":16.2,"l":15,"c":15,"v":9000},{"d":"2007-12-28","o":14.85,"h":14.85,"l":14.6,"c":14.8,"v":4600},{"d":"2007-12-31","o":14.6,"h":15.2,"l":13.85,"c":15.2,"v":16100},{"d":"2008-01-02","o":15.5,"h":15.5,"l":14.1,"c":14.12,"v":1400},{"d":"2008-01-03","o":14.13,"h":15.45,"l":14.13,"c":14.2,"v":2500},{"d":"2008-01-04","o":14.75,"h":14.9,"l":14.15,"c":14.25,"v":15200},{"d":"2008-01-07","o":14.3,"h":15.95,"l":14.25,"c":15.25,"v":4000},{"d":"2008-01-08","o":15.3,"h":15.3,"l":14.2,"c":15,"v":3700},{"d":"2008-01-09","o":14.75,"h":15.15,"l":14.25,"c":15.15,"v":1100},{"d":"2008-01-10","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":0},{"d":"2008-01-11","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":100},{"d":"2008-01-14","o":15.15,"h":15.15,"l":14.3,"c":14.45,"v":5900},{"d":"2008-01-15","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":800},{"d":"2008-01-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1000},{"d":"2008-01-17","o":14.5,"h":14.7,"l":14.5,"c":14.55,"v":5500},{"d":"2008-01-18","o":14.9,"h":14.9,"l":14.55,"c":14.85,"v":7400},{"d":"2008-01-22","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":300},{"d":"2008-01-23","o":14.9,"h":15,"l":14.25,"c":14.3,"v":4700},{"d":"2008-01-24","o":14.3,"h":14.65,"l":14.3,"c":14.4,"v":6800},{"d":"2008-01-25","o":14.6,"h":14.65,"l":14.6,"c":14.65,"v":800},{"d":"2008-01-28","o":14.7,"h":14.8,"l":14.7,"c":14.8,"v":3900},{"d":"2008-01-29","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":400},{"d":"2008-01-30","o":15.2,"h":15.5,"l":15.2,"c":15.25,"v":1200},{"d":"2008-01-31","o":15.7,"h":15.7,"l":15.5,"c":15.7,"v":900},{"d":"2008-02-01","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1200},{"d":"2008-02-04","o":15.6,"h":15.6,"l":15.51,"c":15.51,"v":400},{"d":"2008-02-05","o":15.3,"h":15.4,"l":15,"c":15,"v":500},{"d":"2008-02-06","o":15,"h":15,"l":14.5,"c":14.5,"v":3900},{"d":"2008-02-07","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":600},{"d":"2008-02-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2008-02-11","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2008-02-12","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2008-02-13","o":15,"h":15.28,"l":14.8,"c":14.8,"v":1200},{"d":"2008-02-14","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":0},{"d":"2008-02-15","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":200},{"d":"2008-02-19","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":200},{"d":"2008-02-20","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":200},{"d":"2008-02-21","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":400},{"d":"2008-02-22","o":14.9,"h":15,"l":14.8,"c":14.8,"v":4300},{"d":"2008-02-25","o":15,"h":15,"l":14.75,"c":14.95,"v":1100},{"d":"2008-02-26","o":14.65,"h":14.95,"l":14.5,"c":14.95,"v":9000},{"d":"2008-02-27","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":2900},{"d":"2008-02-28","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2008-02-29","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":500},{"d":"2008-03-03","o":14.75,"h":14.75,"l":14.31,"c":14.31,"v":2900},{"d":"2008-03-04","o":14.45,"h":14.5,"l":14.1,"c":14.3,"v":3800},{"d":"2008-03-05","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":1000},{"d":"2008-03-06","o":14.15,"h":14.15,"l":14.12,"c":14.12,"v":6000},{"d":"2008-03-07","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":0},{"d":"2008-03-10","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":1000},{"d":"2008-03-11","o":14.6,"h":14.6,"l":14.4,"c":14.4,"v":1400},{"d":"2008-03-12","o":14.4,"h":14.45,"l":14.4,"c":14.4,"v":800},{"d":"2008-03-13","o":14.5,"h":14.65,"l":14.5,"c":14.65,"v":3900},{"d":"2008-03-14","o":14.65,"h":14.65,"l":14.5,"c":14.5,"v":1600},{"d":"2008-03-17","o":14.65,"h":14.65,"l":14.2,"c":14.2,"v":2400},{"d":"2008-03-18","o":14.2,"h":14.25,"l":14.06,"c":14.25,"v":3800},{"d":"2008-03-19","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2008-03-20","o":14.25,"h":14.25,"l":14.15,"c":14.15,"v":3100},{"d":"2008-03-24","o":14.15,"h":14.5,"l":14.15,"c":14.5,"v":1400},{"d":"2008-03-25","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-03-26","o":14.6,"h":14.65,"l":14.6,"c":14.6,"v":2000},{"d":"2008-03-27","o":14.65,"h":14.65,"l":14.6,"c":14.6,"v":1000},{"d":"2008-03-28","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":100},{"d":"2008-03-31","o":14.6,"h":14.65,"l":14.6,"c":14.65,"v":3100},{"d":"2008-04-01","o":14.65,"h":14.65,"l":14.6,"c":14.6,"v":500},{"d":"2008-04-02","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":0},{"d":"2008-04-03","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":0},{"d":"2008-04-04","o":14.6,"h":14.6,"l":14.35,"c":14.5,"v":3300},{"d":"2008-04-07","o":14.3,"h":14.5,"l":14.25,"c":14.25,"v":2300},{"d":"2008-04-08","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2008-04-09","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":700},{"d":"2008-04-10","o":14.5,"h":14.65,"l":14.2,"c":14.65,"v":5700},{"d":"2008-04-11","o":14.5,"h":14.5,"l":14.2,"c":14.2,"v":2300},{"d":"2008-04-14","o":14.35,"h":14.65,"l":14.35,"c":14.65,"v":1000},{"d":"2008-04-15","o":14.35,"h":14.35,"l":14.14,"c":14.16,"v":11000},{"d":"2008-04-16","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":0},{"d":"2008-04-17","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":0},{"d":"2008-04-18","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":0},{"d":"2008-04-21","o":14.55,"h":14.55,"l":13.52,"c":13.52,"v":9700},{"d":"2008-04-22","o":13.9,"h":14,"l":13.75,"c":14,"v":4100},{"d":"2008-04-23","o":14,"h":14.15,"l":14,"c":14.15,"v":2600},{"d":"2008-04-24","o":14,"h":14,"l":13.9,"c":13.9,"v":2200},{"d":"2008-04-25","o":13.95,"h":14,"l":13.9,"c":13.9,"v":800},{"d":"2008-04-28","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2008-04-29","o":14,"h":14.02,"l":13.7,"c":13.87,"v":18800},{"d":"2008-04-30","o":14.15,"h":14.15,"l":13.85,"c":13.85,"v":1100},{"d":"2008-05-01","o":13.95,"h":14,"l":13.95,"c":13.95,"v":2700},{"d":"2008-05-02","o":14,"h":14.15,"l":14,"c":14,"v":2900},{"d":"2008-05-05","o":14,"h":14.1,"l":14,"c":14.1,"v":2000},{"d":"2008-05-06","o":14.03,"h":14.03,"l":14.03,"c":14.03,"v":2300},{"d":"2008-05-07","o":14.03,"h":14.5,"l":14.03,"c":14.35,"v":9300},{"d":"2008-05-08","o":14.25,"h":14.7,"l":14.25,"c":14.5,"v":5100},{"d":"2008-05-09","o":14.6,"h":14.6,"l":14.51,"c":14.51,"v":300},{"d":"2008-05-12","o":14.51,"h":14.74,"l":14.51,"c":14.65,"v":1300},{"d":"2008-05-13","o":14.6,"h":14.7,"l":14.4,"c":14.5,"v":5000},{"d":"2008-05-14","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1500},{"d":"2008-05-15","o":14.7,"h":14.8,"l":14.7,"c":14.8,"v":3000},{"d":"2008-05-16","o":14.75,"h":14.75,"l":14.74,"c":14.75,"v":1100},{"d":"2008-05-19","o":14.75,"h":14.8,"l":14.75,"c":14.8,"v":2400},{"d":"2008-05-20","o":15.25,"h":15.3,"l":15.15,"c":15.25,"v":4400},{"d":"2008-05-21","o":15.15,"h":15.2,"l":15.15,"c":15.2,"v":900},{"d":"2008-05-22","o":15.75,"h":15.75,"l":15.25,"c":15.5,"v":2000},{"d":"2008-05-23","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":8500},{"d":"2008-05-27","o":15.5,"h":15.74,"l":15.5,"c":15.74,"v":2500},{"d":"2008-05-28","o":15.65,"h":15.75,"l":15.3,"c":15.5,"v":15100},{"d":"2008-05-29","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1100},{"d":"2008-05-30","o":15.75,"h":17,"l":15.75,"c":15.76,"v":4500},{"d":"2008-06-02","o":16.4,"h":16.4,"l":15.75,"c":15.75,"v":3500},{"d":"2008-06-03","o":15.8,"h":15.8,"l":15.75,"c":15.75,"v":1100},{"d":"2008-06-04","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2008-06-05","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":400},{"d":"2008-06-06","o":15.85,"h":16.4,"l":15.85,"c":16.4,"v":400},{"d":"2008-06-09","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":6600},{"d":"2008-06-10","o":16.35,"h":16.35,"l":16.3,"c":16.3,"v":1700},{"d":"2008-06-11","o":15.75,"h":15.75,"l":15.6,"c":15.75,"v":6200},{"d":"2008-06-12","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2008-06-13","o":16.5,"h":16.5,"l":15.55,"c":15.55,"v":700},{"d":"2008-06-16","o":16.3,"h":16.3,"l":15.55,"c":15.75,"v":2300},{"d":"2008-06-17","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2008-06-18","o":16,"h":16,"l":15.65,"c":15.65,"v":500},{"d":"2008-06-19","o":15.7,"h":15.7,"l":15.65,"c":15.65,"v":400},{"d":"2008-06-20","o":15.55,"h":15.55,"l":15.45,"c":15.45,"v":1900},{"d":"2008-06-23","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":1700},{"d":"2008-06-24","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":200},{"d":"2008-06-25","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":2200},{"d":"2008-06-26","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":900},{"d":"2008-06-27","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":7500},{"d":"2008-06-30","o":15.45,"h":15.9,"l":15.3,"c":15.3,"v":800},{"d":"2008-07-01","o":15.25,"h":15.3,"l":15.25,"c":15.25,"v":2700},{"d":"2008-07-02","o":15.3,"h":15.3,"l":15.25,"c":15.25,"v":800},{"d":"2008-07-03","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2008-07-07","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":1100},{"d":"2008-07-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"2008-07-09","o":15.25,"h":15.26,"l":15.25,"c":15.26,"v":3200},{"d":"2008-07-10","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":0},{"d":"2008-07-11","o":15.13,"h":15.2,"l":15.12,"c":15.12,"v":1800},{"d":"2008-07-14","o":15.9,"h":15.9,"l":15.05,"c":15.05,"v":2200},{"d":"2008-07-15","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":200},{"d":"2008-07-16","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":200},{"d":"2008-07-17","o":15.75,"h":15.75,"l":15.1,"c":15.1,"v":1600},{"d":"2008-07-18","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"2008-07-21","o":15.15,"h":15.75,"l":15.1,"c":15.75,"v":600},{"d":"2008-07-22","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":4600},{"d":"2008-07-23","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2008-07-24","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2008-07-25","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":2300},{"d":"2008-07-28","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":1200},{"d":"2008-07-29","o":15.2,"h":15.35,"l":15.2,"c":15.35,"v":2000},{"d":"2008-07-30","o":15.35,"h":15.35,"l":15.35,"c":15.35,"v":0},{"d":"2008-07-31","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":1800},{"d":"2008-08-01","o":15.35,"h":15.35,"l":15.35,"c":15.35,"v":200},{"d":"2008-08-04","o":15.4,"h":15.95,"l":15.4,"c":15.5,"v":7000},{"d":"2008-08-05","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1600},{"d":"2008-08-06","o":15.25,"h":15.25,"l":15.2,"c":15.2,"v":1100},{"d":"2008-08-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2100},{"d":"2008-08-08","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2008-08-11","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":300},{"d":"2008-08-12","o":15.5,"h":15.9,"l":15.5,"c":15.9,"v":1200},{"d":"2008-08-13","o":15.5,"h":15.7,"l":15.5,"c":15.7,"v":1600},{"d":"2008-08-14","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2008-08-15","o":15.6,"h":15.7,"l":15.5,"c":15.7,"v":3000},{"d":"2008-08-18","o":15.95,"h":16,"l":15.5,"c":15.5,"v":2500},{"d":"2008-08-19","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1000},{"d":"2008-08-20","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2008-08-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":800},{"d":"2008-08-22","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2008-08-25","o":15.6,"h":15.7,"l":15.6,"c":15.7,"v":1500},{"d":"2008-08-26","o":16,"h":16,"l":16,"c":16,"v":1200},{"d":"2008-08-27","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":400},{"d":"2008-08-28","o":15.6,"h":15.6,"l":15.4,"c":15.4,"v":4400},{"d":"2008-08-29","o":16.75,"h":16.75,"l":16.4,"c":16.4,"v":200},{"d":"2008-09-02","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":200},{"d":"2008-09-03","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2008-09-04","o":16,"h":16,"l":15.25,"c":15.25,"v":1000},{"d":"2008-09-05","o":15.25,"h":15.99,"l":15.25,"c":15.99,"v":800},{"d":"2008-09-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":500},{"d":"2008-09-09","o":15.33,"h":15.33,"l":15.25,"c":15.25,"v":500},{"d":"2008-09-10","o":16.4,"h":16.4,"l":16,"c":16,"v":1600},{"d":"2008-09-11","o":16,"h":16,"l":16,"c":16,"v":700},{"d":"2008-09-12","o":16,"h":16.3,"l":16,"c":16.3,"v":1200},{"d":"2008-09-15","o":16.25,"h":16.25,"l":15.25,"c":15.25,"v":6700},{"d":"2008-09-16","o":15.3,"h":15.5,"l":15.25,"c":15.25,"v":3900},{"d":"2008-09-17","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2008-09-18","o":16,"h":16.7,"l":15.3,"c":15.3,"v":1600},{"d":"2008-09-19","o":15.5,"h":16,"l":15.5,"c":16,"v":800},{"d":"2008-09-22","o":15.98,"h":16,"l":15.3,"c":15.6,"v":1400},{"d":"2008-09-23","o":15.3,"h":15.3,"l":15.25,"c":15.25,"v":1600},{"d":"2008-09-24","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2008-09-25","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2008-09-26","o":15.3,"h":15.3,"l":15.25,"c":15.27,"v":2000},{"d":"2008-09-29","o":15.27,"h":15.27,"l":14.75,"c":14.75,"v":4400},{"d":"2008-09-30","o":14.65,"h":14.75,"l":14.25,"c":14.5,"v":12600},{"d":"2008-10-01","o":15.15,"h":15.15,"l":14,"c":14.5,"v":15100},{"d":"2008-10-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":900},{"d":"2008-10-03","o":14.4,"h":15,"l":14.4,"c":15,"v":2000},{"d":"2008-10-06","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1000},{"d":"2008-10-07","o":14.5,"h":14.5,"l":13.51,"c":13.51,"v":3800},{"d":"2008-10-08","o":13.51,"h":13.51,"l":12,"c":12.5,"v":8700},{"d":"2008-10-09","o":13,"h":13,"l":11.65,"c":11.65,"v":8500},{"d":"2008-10-10","o":11.5,"h":11.5,"l":10.36,"c":10.4,"v":2400},{"d":"2008-10-13","o":11.5,"h":13.5,"l":11.5,"c":13.5,"v":4700},{"d":"2008-10-14","o":12.5,"h":13,"l":12,"c":13,"v":2000},{"d":"2008-10-15","o":12,"h":12,"l":11.75,"c":11.8,"v":3500},{"d":"2008-10-16","o":12.25,"h":12.25,"l":12,"c":12.25,"v":4800},{"d":"2008-10-17","o":12.25,"h":12.4,"l":11.9,"c":12,"v":4200},{"d":"2008-10-20","o":12.4,"h":13.5,"l":12.4,"c":12.5,"v":5000},{"d":"2008-10-21","o":12.7,"h":12.75,"l":12.7,"c":12.75,"v":900},{"d":"2008-10-22","o":13,"h":13,"l":13,"c":13,"v":1100},{"d":"2008-10-23","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"2008-10-24","o":12.6,"h":12.75,"l":12.6,"c":12.75,"v":700},{"d":"2008-10-27","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2008-10-28","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":600},{"d":"2008-10-29","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":900},{"d":"2008-10-30","o":12.5,"h":12.51,"l":12.5,"c":12.5,"v":600},{"d":"2008-10-31","o":12.5,"h":12.5,"l":12.05,"c":12.05,"v":1800},{"d":"2008-11-03","o":12.05,"h":12.05,"l":12.05,"c":12.05,"v":0},{"d":"2008-11-04","o":12.75,"h":12.75,"l":12.55,"c":12.75,"v":1800},{"d":"2008-11-05","o":12.65,"h":12.65,"l":12.5,"c":12.5,"v":1700},{"d":"2008-11-06","o":12.5,"h":12.6,"l":12.5,"c":12.5,"v":800},{"d":"2008-11-07","o":12.75,"h":14,"l":12.75,"c":13.1,"v":6900},{"d":"2008-11-10","o":12.9,"h":13.2,"l":12.9,"c":13.2,"v":2200},{"d":"2008-11-11","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":900},{"d":"2008-11-12","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":300},{"d":"2008-11-13","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2008-11-14","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"2008-11-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2008-11-18","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1000},{"d":"2008-11-19","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2008-11-20","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":2000},{"d":"2008-11-21","o":12.75,"h":13,"l":12.75,"c":12.75,"v":12200},{"d":"2008-11-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2008-11-25","o":12.55,"h":12.75,"l":12.5,"c":12.5,"v":22000},{"d":"2008-11-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-11-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-12-01","o":12.51,"h":12.51,"l":12.51,"c":12.51,"v":300},{"d":"2008-12-02","o":12.5,"h":12.5,"l":12.3,"c":12.3,"v":2600},{"d":"2008-12-03","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":2600},{"d":"2008-12-04","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":2600},{"d":"2008-12-05","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":3200},{"d":"2008-12-08","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":200},{"d":"2008-12-09","o":12.3,"h":12.7,"l":12.2,"c":12.2,"v":4700},{"d":"2008-12-10","o":12.7,"h":12.7,"l":12.2,"c":12.2,"v":13200},{"d":"2008-12-11","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":2300},{"d":"2008-12-12","o":12.15,"h":12.2,"l":12.15,"c":12.2,"v":600},{"d":"2008-12-15","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":500},{"d":"2008-12-16","o":12.55,"h":12.55,"l":12.3,"c":12.3,"v":2100},{"d":"2008-12-17","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":2300},{"d":"2008-12-18","o":12.1,"h":12.5,"l":12.1,"c":12.1,"v":3800},{"d":"2008-12-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":7600},{"d":"2008-12-22","o":12.1,"h":12.5,"l":12.1,"c":12.5,"v":2300},{"d":"2008-12-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2008-12-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-12-26","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":200},{"d":"2008-12-29","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":700},{"d":"2008-12-30","o":12.4,"h":12.4,"l":12.05,"c":12.05,"v":2200},{"d":"2008-12-31","o":11.9,"h":12.4,"l":11.9,"c":12.4,"v":7100},{"d":"2009-01-02","o":12.2,"h":12.48,"l":12.2,"c":12.48,"v":2300},{"d":"2009-01-05","o":12.48,"h":12.48,"l":12.48,"c":12.48,"v":0},{"d":"2009-01-06","o":12.05,"h":12.05,"l":11.8,"c":11.8,"v":2400},{"d":"2009-01-07","o":12,"h":12,"l":11.56,"c":11.9,"v":1800},{"d":"2009-01-08","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2009-01-09","o":12,"h":12,"l":11.75,"c":11.75,"v":1300},{"d":"2009-01-12","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2009-01-13","o":11.5,"h":12,"l":11.15,"c":12,"v":1600},{"d":"2009-01-14","o":11.3,"h":11.5,"l":11.3,"c":11.5,"v":2000},{"d":"2009-01-15","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2009-01-16","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2009-01-20","o":11.5,"h":11.5,"l":11.1,"c":11.1,"v":4000},{"d":"2009-01-21","o":11.1,"h":11.1,"l":10.75,"c":10.75,"v":3400},{"d":"2009-01-22","o":10.75,"h":11,"l":10.5,"c":10.99,"v":4200},{"d":"2009-01-23","o":10.5,"h":10.95,"l":10.25,"c":10.95,"v":3500},{"d":"2009-01-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2009-01-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2009-01-28","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":500},{"d":"2009-01-29","o":10.75,"h":10.75,"l":10.25,"c":10.25,"v":7800},{"d":"2009-01-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":4000},{"d":"2009-02-02","o":10.4,"h":10.4,"l":10.05,"c":10.05,"v":2700},{"d":"2009-02-03","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2009-02-04","o":10,"h":10,"l":9.95,"c":9.95,"v":400},{"d":"2009-02-05","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2009-02-06","o":10,"h":10.18,"l":9.5,"c":9.5,"v":4100},{"d":"2009-02-09","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2009-02-10","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":400},{"d":"2009-02-11","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1700},{"d":"2009-02-12","o":9.5,"h":9.65,"l":9.5,"c":9.65,"v":1700},{"d":"2009-02-13","o":10,"h":10,"l":9.3,"c":10,"v":1500},{"d":"2009-02-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-02-18","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":300},{"d":"2009-02-19","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2009-02-20","o":9.5,"h":9.5,"l":9.3,"c":9.3,"v":1200},{"d":"2009-02-23","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2009-02-24","o":9.5,"h":9.5,"l":9.31,"c":9.5,"v":3700},{"d":"2009-02-25","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":800},{"d":"2009-02-26","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2009-02-27","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":600},{"d":"2009-03-02","o":9.8,"h":9.8,"l":9.25,"c":9.25,"v":3900},{"d":"2009-03-03","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":1800},{"d":"2009-03-04","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-03-05","o":9.25,"h":9.25,"l":7.75,"c":7.75,"v":7400},{"d":"2009-03-06","o":7.56,"h":8.5,"l":7.2,"c":8.5,"v":7000},{"d":"2009-03-09","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-03-10","o":9,"h":10,"l":8.5,"c":9.45,"v":21800},{"d":"2009-03-11","o":9.6,"h":10,"l":9.6,"c":10,"v":7300},{"d":"2009-03-12","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":1500},{"d":"2009-03-13","o":9,"h":9.49,"l":9,"c":9,"v":1200},{"d":"2009-03-16","o":9.5,"h":9.5,"l":9.4,"c":9.49,"v":5200},{"d":"2009-03-17","o":9.2,"h":9.25,"l":9.2,"c":9.25,"v":1700},{"d":"2009-03-18","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":4800},{"d":"2009-03-19","o":9.2,"h":9.45,"l":9.2,"c":9.2,"v":1700},{"d":"2009-03-20","o":8.8,"h":9.2,"l":8.6,"c":9,"v":3100},{"d":"2009-03-23","o":8.65,"h":8.65,"l":8.65,"c":8.65,"v":500},{"d":"2009-03-24","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2009-03-25","o":9.2,"h":9.2,"l":8.8,"c":9,"v":2100},{"d":"2009-03-26","o":9,"h":9.2,"l":9,"c":9.2,"v":1500},{"d":"2009-03-27","o":9.1,"h":9.45,"l":9,"c":9.4,"v":9200},{"d":"2009-03-30","o":9.2,"h":9.2,"l":9.1,"c":9.1,"v":1600},{"d":"2009-03-31","o":9.2,"h":9.45,"l":9.2,"c":9.45,"v":6500},{"d":"2009-04-01","o":9.4,"h":9.4,"l":9.25,"c":9.25,"v":1100},{"d":"2009-04-02","o":9.4,"h":9.6,"l":9.4,"c":9.6,"v":2600},{"d":"2009-04-03","o":9.25,"h":9.6,"l":9.25,"c":9.6,"v":700},{"d":"2009-04-06","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":500},{"d":"2009-04-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":800},{"d":"2009-04-08","o":9.85,"h":9.85,"l":9.4,"c":9.4,"v":400},{"d":"2009-04-09","o":9.85,"h":9.85,"l":9.4,"c":9.4,"v":1200},{"d":"2009-04-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":600},{"d":"2009-04-14","o":9.9,"h":10,"l":9.9,"c":10,"v":1100},{"d":"2009-04-15","o":10,"h":10,"l":9.5,"c":9.5,"v":1000},{"d":"2009-04-16","o":9.75,"h":10,"l":9.5,"c":9.95,"v":5400},{"d":"2009-04-17","o":10,"h":10,"l":9.95,"c":9.95,"v":1900},{"d":"2009-04-20","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2009-04-21","o":9.5,"h":9.9,"l":9.5,"c":9.9,"v":2100},{"d":"2009-04-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":400},{"d":"2009-04-23","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2009-04-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":900},{"d":"2009-04-27","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":600},{"d":"2009-04-28","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2009-04-29","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":2100},{"d":"2009-04-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":900},{"d":"2009-05-01","o":9.95,"h":9.95,"l":9.5,"c":9.5,"v":1400},{"d":"2009-05-04","o":9.95,"h":9.95,"l":9.5,"c":9.85,"v":2200},{"d":"2009-05-05","o":10.15,"h":10.15,"l":9.85,"c":10.15,"v":6300},{"d":"2009-05-06","o":10.2,"h":10.2,"l":9.5,"c":10.01,"v":5100},{"d":"2009-05-07","o":10,"h":10,"l":9.95,"c":10,"v":5100},{"d":"2009-05-08","o":10,"h":10.12,"l":10,"c":10.12,"v":300},{"d":"2009-05-11","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2009-05-12","o":10.12,"h":10.12,"l":10,"c":10.12,"v":900},{"d":"2009-05-13","o":9.9,"h":10.1,"l":9.9,"c":9.95,"v":3200},{"d":"2009-05-14","o":9.95,"h":10.65,"l":9.85,"c":10.65,"v":3700},{"d":"2009-05-15","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2009-05-18","o":10.15,"h":10.25,"l":10.15,"c":10.25,"v":1000},{"d":"2009-05-19","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":400},{"d":"2009-05-20","o":10,"h":10.1,"l":10,"c":10.1,"v":9400},{"d":"2009-05-21","o":10.1,"h":10.4,"l":10.1,"c":10.4,"v":5400},{"d":"2009-05-22","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2009-05-26","o":10.24,"h":10.4,"l":10.24,"c":10.4,"v":2100},{"d":"2009-05-27","o":10.85,"h":11.2,"l":10.85,"c":11.2,"v":1600},{"d":"2009-05-28","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2009-05-29","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2009-06-01","o":11.25,"h":11.25,"l":10.9,"c":10.9,"v":1100},{"d":"2009-06-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":400},{"d":"2009-06-03","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":1600},{"d":"2009-06-04","o":11.75,"h":11.75,"l":11.3,"c":11.5,"v":1300},{"d":"2009-06-05","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":400},{"d":"2009-06-08","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"2009-06-09","o":11.4,"h":11.5,"l":11.3,"c":11.5,"v":2900},{"d":"2009-06-10","o":11.65,"h":11.65,"l":11.5,"c":11.5,"v":1400},{"d":"2009-06-11","o":11.3,"h":11.5,"l":11.3,"c":11.5,"v":300},{"d":"2009-06-12","o":11.31,"h":11.5,"l":11.3,"c":11.35,"v":1100},{"d":"2009-06-15","o":11.5,"h":12.51,"l":11.5,"c":11.7,"v":1800},{"d":"2009-06-16","o":11.7,"h":11.7,"l":11.5,"c":11.5,"v":2100},{"d":"2009-06-17","o":11.4,"h":11.6,"l":11.4,"c":11.6,"v":1000},{"d":"2009-06-18","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":700},{"d":"2009-06-19","o":11.5,"h":11.5,"l":11.3,"c":11.35,"v":3700},{"d":"2009-06-22","o":11.3,"h":11.5,"l":11.3,"c":11.5,"v":4100},{"d":"2009-06-23","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2009-06-24","o":11.5,"h":11.6,"l":11.5,"c":11.55,"v":8400},{"d":"2009-06-25","o":11.31,"h":11.45,"l":11.3,"c":11.45,"v":3000},{"d":"2009-06-26","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"2009-06-29","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":300},{"d":"2009-06-30","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":800},{"d":"2009-07-01","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2009-07-02","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2009-07-06","o":11.4,"h":11.5,"l":11.4,"c":11.5,"v":4300},{"d":"2009-07-07","o":11.5,"h":11.6,"l":11.5,"c":11.6,"v":700},{"d":"2009-07-08","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":500},{"d":"2009-07-09","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1600},{"d":"2009-07-10","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1000},{"d":"2009-07-13","o":11.6,"h":11.8,"l":11.55,"c":11.8,"v":3700},{"d":"2009-07-14","o":11.8,"h":11.8,"l":11.45,"c":11.45,"v":1300},{"d":"2009-07-15","o":11.7,"h":11.8,"l":11.7,"c":11.8,"v":600},{"d":"2009-07-16","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2009-07-17","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2009-07-20","o":11.6,"h":11.8,"l":11.6,"c":11.8,"v":900},{"d":"2009-07-21","o":11.8,"h":12.1,"l":11.6,"c":12.1,"v":3100},{"d":"2009-07-22","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2009-07-23","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2009-07-24","o":12,"h":12,"l":11.95,"c":11.95,"v":1200},{"d":"2009-07-27","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"2009-07-28","o":12.1,"h":12.5,"l":12,"c":12.5,"v":1800},{"d":"2009-07-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2009-07-30","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":3300},{"d":"2009-07-31","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2009-08-03","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2009-08-04","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":400},{"d":"2009-08-05","o":12.65,"h":13.25,"l":12.5,"c":12.5,"v":800},{"d":"2009-08-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2009-08-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2009-08-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2009-08-11","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":3900},{"d":"2009-08-12","o":12.9,"h":12.9,"l":12.75,"c":12.75,"v":2600},{"d":"2009-08-13","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2009-08-14","o":12.75,"h":13.5,"l":12.75,"c":13.5,"v":1700},{"d":"2009-08-17","o":13.5,"h":13.6,"l":13,"c":13,"v":2000},{"d":"2009-08-18","o":13.1,"h":13.1,"l":13,"c":13,"v":400},{"d":"2009-08-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-08-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-08-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-08-24","o":12.75,"h":13,"l":12.75,"c":12.9,"v":2000},{"d":"2009-08-25","o":13.25,"h":13.25,"l":13.15,"c":13.25,"v":1100},{"d":"2009-08-26","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":800},{"d":"2009-08-27","o":13.35,"h":13.5,"l":13.35,"c":13.49,"v":600},{"d":"2009-08-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":300},{"d":"2009-08-31","o":13,"h":13.5,"l":13,"c":13.5,"v":900},{"d":"2009-09-01","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2009-09-02","o":13,"h":13,"l":13,"c":13,"v":1200},{"d":"2009-09-03","o":13,"h":13,"l":13,"c":13,"v":1200},{"d":"2009-09-04","o":13,"h":13.15,"l":13,"c":13.15,"v":2100},{"d":"2009-09-08","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2009-09-09","o":13.25,"h":13.25,"l":13,"c":13,"v":1500},{"d":"2009-09-10","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1100},{"d":"2009-09-11","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":100},{"d":"2009-09-14","o":13,"h":13,"l":13,"c":13,"v":900},{"d":"2009-09-15","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":600},{"d":"2009-09-16","o":13.4,"h":13.4,"l":13.35,"c":13.35,"v":900},{"d":"2009-09-17","o":13.05,"h":13.4,"l":13.01,"c":13.4,"v":1600},{"d":"2009-09-18","o":13.25,"h":13.32,"l":13.25,"c":13.32,"v":700},{"d":"2009-09-21","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":0},{"d":"2009-09-22","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":0},{"d":"2009-09-23","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":400},{"d":"2009-09-24","o":13.05,"h":13.19,"l":13.01,"c":13.19,"v":900},{"d":"2009-09-25","o":13.1,"h":13.12,"l":12.95,"c":12.95,"v":1500},{"d":"2009-09-28","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":0},{"d":"2009-09-29","o":13,"h":13,"l":13,"c":13,"v":1000},{"d":"2009-09-30","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2009-10-01","o":13,"h":13,"l":12.95,"c":12.95,"v":4000},{"d":"2009-10-02","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":300},{"d":"2009-10-05","o":12.95,"h":13,"l":12.95,"c":13,"v":700},{"d":"2009-10-06","o":12.75,"h":12.75,"l":12.05,"c":12.75,"v":5600},{"d":"2009-10-07","o":12.99,"h":13.5,"l":12.99,"c":13,"v":500},{"d":"2009-10-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-10-09","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":400},{"d":"2009-10-12","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2009-10-13","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":500},{"d":"2009-10-14","o":13.03,"h":13.7,"l":13,"c":13.7,"v":1600},{"d":"2009-10-15","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2009-10-16","o":13,"h":13.5,"l":13,"c":13.5,"v":500},{"d":"2009-10-19","o":12.73,"h":12.73,"l":12.73,"c":12.73,"v":500},{"d":"2009-10-20","o":12.73,"h":12.73,"l":12.73,"c":12.73,"v":0},{"d":"2009-10-21","o":13.55,"h":13.55,"l":12.73,"c":12.73,"v":9200},{"d":"2009-10-22","o":12.73,"h":12.73,"l":12.73,"c":12.73,"v":0},{"d":"2009-10-23","o":13,"h":13,"l":13,"c":13,"v":1000},{"d":"2009-10-26","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2009-10-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-10-28","o":12.6,"h":12.6,"l":12.5,"c":12.5,"v":2000},{"d":"2009-10-29","o":13,"h":13,"l":13,"c":13,"v":500},{"d":"2009-10-30","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-11-02","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-11-03","o":13,"h":13.5,"l":13,"c":13,"v":1000},{"d":"2009-11-04","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2009-11-05","o":13,"h":13,"l":13,"c":13,"v":1200},{"d":"2009-11-06","o":13,"h":13,"l":12.9,"c":12.9,"v":700},{"d":"2009-11-09","o":12.95,"h":12.95,"l":12.75,"c":12.75,"v":2600},{"d":"2009-11-10","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2009-11-11","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2009-11-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"2009-11-13","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"2009-11-16","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2009-11-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2009-11-18","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":500},{"d":"2009-11-19","o":13,"h":13.5,"l":13,"c":13.5,"v":3700},{"d":"2009-11-20","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2009-11-23","o":12.5,"h":12.9,"l":12.2,"c":12.9,"v":6600},{"d":"2009-11-24","o":12.85,"h":12.85,"l":12.65,"c":12.65,"v":1200},{"d":"2009-11-25","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":2500},{"d":"2009-11-27","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2009-11-30","o":12.65,"h":13,"l":12.6,"c":12.65,"v":8800},{"d":"2009-12-01","o":12.6,"h":13.3,"l":12.6,"c":13.3,"v":3400},{"d":"2009-12-02","o":13.3,"h":13.3,"l":12.6,"c":12.6,"v":400},{"d":"2009-12-03","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":200},{"d":"2009-12-04","o":13.1,"h":13.1,"l":12.6,"c":12.6,"v":7300},{"d":"2009-12-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2009-12-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2009-12-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":200},{"d":"2009-12-10","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":1100},{"d":"2009-12-11","o":13,"h":13,"l":12.9,"c":12.9,"v":600},{"d":"2009-12-14","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2009-12-15","o":13,"h":13,"l":13,"c":13,"v":800},{"d":"2009-12-16","o":13,"h":13,"l":12.9,"c":12.9,"v":9300},{"d":"2009-12-17","o":12.5,"h":13,"l":12.5,"c":12.5,"v":9000},{"d":"2009-12-18","o":13,"h":13,"l":12.5,"c":12.5,"v":2400},{"d":"2009-12-21","o":13,"h":13,"l":12.75,"c":12.75,"v":3500},{"d":"2009-12-22","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":8100},{"d":"2009-12-23","o":12.75,"h":12.75,"l":12.4,"c":12.4,"v":7700},{"d":"2009-12-24","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2009-12-28","o":12.6,"h":13,"l":12.6,"c":12.6,"v":1700},{"d":"2009-12-29","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":2500},{"d":"2009-12-30","o":12.6,"h":12.6,"l":12.43,"c":12.43,"v":3700},{"d":"2009-12-31","o":12.41,"h":12.95,"l":12.41,"c":12.95,"v":700},{"d":"2010-01-04","o":12.95,"h":12.95,"l":12,"c":12.5,"v":8900},{"d":"2010-01-05","o":12.51,"h":12.7,"l":12.5,"c":12.5,"v":1600},{"d":"2010-01-06","o":12.5,"h":12.8,"l":12.5,"c":12.8,"v":800},{"d":"2010-01-07","o":11.85,"h":12.5,"l":11.85,"c":12.01,"v":1200},{"d":"2010-01-08","o":12.55,"h":12.65,"l":12.55,"c":12.65,"v":400},{"d":"2010-01-11","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":200},{"d":"2010-01-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"2010-01-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2010-01-14","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":400},{"d":"2010-01-15","o":12.55,"h":12.75,"l":12.55,"c":12.75,"v":1700},{"d":"2010-01-19","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2010-01-20","o":12.51,"h":12.51,"l":12.51,"c":12.51,"v":200},{"d":"2010-01-21","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":19200},{"d":"2010-01-22","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":200},{"d":"2010-01-25","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":1200},{"d":"2010-01-26","o":12.4,"h":12.5,"l":12.4,"c":12.4,"v":4300},{"d":"2010-01-27","o":12.4,"h":12.5,"l":12.4,"c":12.4,"v":6700},{"d":"2010-01-28","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-01-29","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-02-01","o":12.4,"h":12.45,"l":12.4,"c":12.45,"v":2600},{"d":"2010-02-02","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2010-02-03","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2010-02-04","o":12.45,"h":12.45,"l":12.4,"c":12.4,"v":61200},{"d":"2010-02-05","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-02-08","o":12.55,"h":12.55,"l":12.45,"c":12.45,"v":800},{"d":"2010-02-09","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2010-02-10","o":12.45,"h":12.45,"l":12.4,"c":12.4,"v":19000},{"d":"2010-02-11","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-02-12","o":12.46,"h":12.46,"l":12.4,"c":12.4,"v":3300},{"d":"2010-02-16","o":12.95,"h":12.95,"l":12.52,"c":12.55,"v":2300},{"d":"2010-02-17","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":600},{"d":"2010-02-18","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":800},{"d":"2010-02-19","o":12.95,"h":12.95,"l":12.55,"c":12.55,"v":1200},{"d":"2010-02-22","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":0},{"d":"2010-02-23","o":12.6,"h":12.6,"l":12.44,"c":12.44,"v":1400},{"d":"2010-02-24","o":12.45,"h":12.95,"l":12.45,"c":12.95,"v":3400},{"d":"2010-02-25","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":0},{"d":"2010-02-26","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":0},{"d":"2010-03-01","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":1800},{"d":"2010-03-02","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-03-03","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-03-04","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2010-03-05","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":300},{"d":"2010-03-08","o":12.94,"h":12.95,"l":12.94,"c":12.95,"v":1200},{"d":"2010-03-09","o":13.05,"h":13.2,"l":13,"c":13.04,"v":5700},{"d":"2010-03-10","o":13.3,"h":13.3,"l":13.05,"c":13.1,"v":4300},{"d":"2010-03-11","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2010-03-12","o":13.05,"h":13.2,"l":13.05,"c":13.2,"v":2100},{"d":"2010-03-15","o":13.2,"h":13.2,"l":13.06,"c":13.1,"v":1200},{"d":"2010-03-16","o":13.2,"h":13.2,"l":12.95,"c":12.95,"v":102300},{"d":"2010-03-17","o":13.1,"h":13.2,"l":13.1,"c":13.2,"v":3500},{"d":"2010-03-18","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":2300},{"d":"2010-03-19","o":13.1,"h":13.1,"l":13,"c":13.1,"v":1100},{"d":"2010-03-22","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2010-03-23","o":13.2,"h":13.2,"l":13.1,"c":13.2,"v":1400},{"d":"2010-03-24","o":13.2,"h":13.2,"l":13,"c":13,"v":5000},{"d":"2010-03-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2010-03-26","o":13.01,"h":13.25,"l":13.01,"c":13.25,"v":1900},{"d":"2010-03-29","o":13.01,"h":13.01,"l":13,"c":13,"v":400},{"d":"2010-03-30","o":13,"h":13.24,"l":12.95,"c":13.24,"v":3900},{"d":"2010-03-31","o":12.95,"h":13.24,"l":12.95,"c":13.2,"v":4000},{"d":"2010-04-01","o":13.24,"h":13.24,"l":13.24,"c":13.24,"v":300},{"d":"2010-04-05","o":13.24,"h":13.24,"l":12.8,"c":12.8,"v":2100},{"d":"2010-04-06","o":13.24,"h":13.24,"l":13.24,"c":13.24,"v":400},{"d":"2010-04-07","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":1000},{"d":"2010-04-08","o":13.24,"h":13.24,"l":13,"c":13,"v":4000},{"d":"2010-04-09","o":13,"h":13.22,"l":12.85,"c":12.85,"v":2100},{"d":"2010-04-12","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2010-04-13","o":13.25,"h":13.26,"l":13.15,"c":13.26,"v":6900},{"d":"2010-04-14","o":13.3,"h":13.3,"l":13.05,"c":13.05,"v":2000},{"d":"2010-04-15","o":13.4,"h":13.49,"l":13.28,"c":13.28,"v":2000},{"d":"2010-04-16","o":13.49,"h":13.49,"l":13.05,"c":13.05,"v":900},{"d":"2010-04-19","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":200},{"d":"2010-04-20","o":13.25,"h":13.35,"l":13.25,"c":13.35,"v":3800},{"d":"2010-04-21","o":13.35,"h":13.49,"l":13.35,"c":13.35,"v":2700},{"d":"2010-04-22","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":300},{"d":"2010-04-23","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":500},{"d":"2010-04-26","o":13.45,"h":13.5,"l":13.44,"c":13.45,"v":6700},{"d":"2010-04-27","o":13.52,"h":14,"l":13.52,"c":14,"v":2000},{"d":"2010-04-28","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"2010-04-29","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2010-04-30","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-05-03","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-05-04","o":14,"h":14.5,"l":14,"c":14.5,"v":2300},{"d":"2010-05-05","o":14,"h":14,"l":14,"c":14,"v":1200},{"d":"2010-05-06","o":14,"h":14,"l":13.55,"c":13.55,"v":1400},{"d":"2010-05-07","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":600},{"d":"2010-05-10","o":14,"h":14,"l":13.6,"c":13.6,"v":1300},{"d":"2010-05-11","o":13.9,"h":14.5,"l":13.9,"c":14.15,"v":3400},{"d":"2010-05-12","o":14.15,"h":14.15,"l":14,"c":14,"v":3400},{"d":"2010-05-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-05-14","o":14,"h":14,"l":14,"c":14,"v":1400},{"d":"2010-05-17","o":14,"h":14,"l":14,"c":14,"v":1200},{"d":"2010-05-18","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-05-19","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-05-20","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"2010-05-21","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-05-24","o":14,"h":14,"l":14,"c":14,"v":2800},{"d":"2010-05-25","o":14.25,"h":14.25,"l":14.01,"c":14.01,"v":1400},{"d":"2010-05-26","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":100},{"d":"2010-05-27","o":14,"h":14,"l":14,"c":14,"v":1100},{"d":"2010-05-28","o":14,"h":14,"l":14,"c":14,"v":2400},{"d":"2010-06-01","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":700},{"d":"2010-06-02","o":13.76,"h":14.02,"l":13.76,"c":13.81,"v":2200},{"d":"2010-06-03","o":14.05,"h":14.05,"l":14,"c":14,"v":700},{"d":"2010-06-04","o":13.82,"h":13.82,"l":13.8,"c":13.8,"v":2900},{"d":"2010-06-07","o":13.75,"h":14,"l":13.75,"c":14,"v":5400},{"d":"2010-06-08","o":14,"h":14,"l":14,"c":14,"v":2500},{"d":"2010-06-09","o":14,"h":14,"l":14,"c":14,"v":1300},{"d":"2010-06-10","o":14.5,"h":14.5,"l":14,"c":14,"v":1500},{"d":"2010-06-11","o":14,"h":14,"l":14,"c":14,"v":2500},{"d":"2010-06-14","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-06-15","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1200},{"d":"2010-06-16","o":14.7,"h":14.7,"l":13.77,"c":14,"v":4800},{"d":"2010-06-17","o":14,"h":14,"l":14,"c":14,"v":1000},{"d":"2010-06-18","o":14.25,"h":14.25,"l":14,"c":14.25,"v":2100},{"d":"2010-06-21","o":14,"h":14,"l":14,"c":14,"v":1800},{"d":"2010-06-22","o":14,"h":14,"l":13.9,"c":13.9,"v":2300},{"d":"2010-06-23","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2010-06-24","o":14.1,"h":14.1,"l":14,"c":14,"v":3100},{"d":"2010-06-25","o":13.9,"h":14.1,"l":13.9,"c":14.1,"v":800},{"d":"2010-06-28","o":14,"h":14,"l":13.9,"c":13.9,"v":3800},{"d":"2010-06-29","o":14.1,"h":14.1,"l":13.9,"c":13.9,"v":500},{"d":"2010-06-30","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2010-07-01","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":800},{"d":"2010-07-02","o":13.9,"h":14.1,"l":13.9,"c":14.1,"v":2700},{"d":"2010-07-06","o":14,"h":14,"l":14,"c":14,"v":2800},{"d":"2010-07-07","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-07-08","o":13.9,"h":14,"l":13.9,"c":14,"v":2000},{"d":"2010-07-09","o":14,"h":14,"l":14,"c":14,"v":2600},{"d":"2010-07-12","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":1000},{"d":"2010-07-13","o":14.3,"h":14.3,"l":14.1,"c":14.1,"v":300},{"d":"2010-07-14","o":14.1,"h":14.1,"l":14,"c":14.1,"v":3100},{"d":"2010-07-15","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2010-07-16","o":13.9,"h":14.15,"l":13.9,"c":14.15,"v":600},{"d":"2010-07-19","o":14.01,"h":14.01,"l":14.01,"c":14.01,"v":100},{"d":"2010-07-20","o":14,"h":14.1,"l":14,"c":14.1,"v":4100},{"d":"2010-07-21","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2010-07-22","o":14.2,"h":14.2,"l":14,"c":14,"v":2800},{"d":"2010-07-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":500},{"d":"2010-07-26","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2010-07-27","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":600},{"d":"2010-07-28","o":14,"h":14.1,"l":14,"c":14.1,"v":3700},{"d":"2010-07-29","o":14,"h":14.1,"l":14,"c":14,"v":3900},{"d":"2010-07-30","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-08-02","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":1000},{"d":"2010-08-03","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2010-08-04","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2010-08-05","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":200},{"d":"2010-08-06","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2010-08-09","o":14.35,"h":14.35,"l":14,"c":14,"v":2900},{"d":"2010-08-10","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2010-08-11","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-08-12","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2010-08-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-08-16","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2010-08-17","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":300},{"d":"2010-08-18","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":0},{"d":"2010-08-19","o":14,"h":14.2,"l":13.95,"c":14.2,"v":3500},{"d":"2010-08-20","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2010-08-23","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":300},{"d":"2010-08-24","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":1300},{"d":"2010-08-25","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2010-08-26","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":200},{"d":"2010-08-27","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":400},{"d":"2010-08-30","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2010-08-31","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2010-09-01","o":14,"h":14,"l":13.6,"c":14,"v":14400},{"d":"2010-09-02","o":13.76,"h":13.8,"l":13.76,"c":13.8,"v":500},{"d":"2010-09-03","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":300},{"d":"2010-09-07","o":14,"h":14,"l":14,"c":14,"v":1800},{"d":"2010-09-08","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-09-09","o":14,"h":14,"l":14,"c":14,"v":1100},{"d":"2010-09-10","o":14.5,"h":14.75,"l":13.75,"c":14.1,"v":8500},{"d":"2010-09-13","o":14,"h":14,"l":14,"c":14,"v":2800},{"d":"2010-09-14","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-09-15","o":14.3,"h":14.3,"l":13.8,"c":13.8,"v":2200},{"d":"2010-09-16","o":14.4,"h":14.4,"l":14.2,"c":14.2,"v":1500},{"d":"2010-09-17","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2010-09-20","o":14.01,"h":14.01,"l":13.95,"c":14,"v":8300},{"d":"2010-09-21","o":14,"h":14,"l":13.85,"c":13.85,"v":800},{"d":"2010-09-22","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2010-09-23","o":14,"h":14,"l":14,"c":14,"v":8500},{"d":"2010-09-24","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2010-09-27","o":14,"h":14,"l":14,"c":14,"v":700},{"d":"2010-09-28","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":200},{"d":"2010-09-29","o":14,"h":14,"l":14,"c":14,"v":600},{"d":"2010-09-30","o":14.15,"h":15.1,"l":14,"c":15.1,"v":5600},{"d":"2010-10-01","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2010-10-04","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":2500},{"d":"2010-10-05","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2010-10-06","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2010-10-07","o":15,"h":15.4,"l":15,"c":15.4,"v":3600},{"d":"2010-10-08","o":14.75,"h":15.31,"l":14.75,"c":15.31,"v":2100},{"d":"2010-10-11","o":15.4,"h":15.4,"l":15,"c":15,"v":2000},{"d":"2010-10-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2010-10-13","o":14.8,"h":15,"l":14.8,"c":15,"v":800},{"d":"2010-10-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2010-10-15","o":15.3,"h":15.3,"l":15.25,"c":15.25,"v":800},{"d":"2010-10-18","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":600},{"d":"2010-10-19","o":15.45,"h":16,"l":15.45,"c":16,"v":1900},{"d":"2010-10-20","o":15.38,"h":15.75,"l":15.02,"c":15.75,"v":2300},{"d":"2010-10-21","o":15.15,"h":15.75,"l":15.01,"c":15.01,"v":1800},{"d":"2010-10-22","o":15.15,"h":15.7,"l":15.15,"c":15.49,"v":2900},{"d":"2010-10-25","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2010-10-26","o":15,"h":15,"l":15,"c":15,"v":900},{"d":"2010-10-27","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2010-10-28","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":1300},{"d":"2010-10-29","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":400},{"d":"2010-11-01","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2010-11-02","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2010-11-03","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2010-11-04","o":15.15,"h":16,"l":15.15,"c":16,"v":1000},{"d":"2010-11-05","o":15.15,"h":15.15,"l":14.9,"c":15.1,"v":2500},{"d":"2010-11-08","o":14.95,"h":15.2,"l":14.95,"c":15.2,"v":700},{"d":"2010-11-09","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":500},{"d":"2010-11-10","o":15.25,"h":15.25,"l":14.99,"c":14.99,"v":1200},{"d":"2010-11-11","o":14.85,"h":15,"l":14.85,"c":14.9,"v":800},{"d":"2010-11-12","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"2010-11-15","o":15,"h":15.3,"l":15,"c":15.25,"v":1900},{"d":"2010-11-16","o":15.25,"h":15.75,"l":15.25,"c":15.5,"v":5100},{"d":"2010-11-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2010-11-18","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":700},{"d":"2010-11-19","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":300},{"d":"2010-11-22","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":0},{"d":"2010-11-23","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":0},{"d":"2010-11-24","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":0},{"d":"2010-11-26","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":200},{"d":"2010-11-29","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1000},{"d":"2010-11-30","o":15.05,"h":15.05,"l":15,"c":15,"v":800},{"d":"2010-12-01","o":15,"h":15,"l":14.8,"c":14.8,"v":3000},{"d":"2010-12-02","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":0},{"d":"2010-12-03","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":0},{"d":"2010-12-06","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"2010-12-07","o":14.8,"h":15,"l":14.8,"c":15,"v":900},{"d":"2010-12-08","o":15,"h":15,"l":14.01,"c":14.2,"v":21700},{"d":"2010-12-09","o":14.2,"h":14.25,"l":14.2,"c":14.25,"v":4200},{"d":"2010-12-10","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1300},{"d":"2010-12-13","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":500},{"d":"2010-12-14","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2010-12-15","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":600},{"d":"2010-12-16","o":14.7,"h":14.75,"l":14.7,"c":14.75,"v":1300},{"d":"2010-12-17","o":14.75,"h":14.9,"l":14.75,"c":14.75,"v":3600},{"d":"2010-12-20","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2010-12-21","o":14.65,"h":14.77,"l":14.5,"c":14.77,"v":4100},{"d":"2010-12-22","o":15,"h":15,"l":14.6,"c":15,"v":2600},{"d":"2010-12-23","o":15,"h":15,"l":14.9,"c":14.9,"v":2300},{"d":"2010-12-27","o":14.99,"h":15.05,"l":14.99,"c":15.05,"v":7000},{"d":"2010-12-28","o":15,"h":15.95,"l":15,"c":15.45,"v":2600},{"d":"2010-12-29","o":15.25,"h":15.69,"l":15.25,"c":15.69,"v":1400},{"d":"2010-12-30","o":15.43,"h":15.5,"l":15.25,"c":15.35,"v":2900},{"d":"2010-12-31","o":15.25,"h":15.71,"l":15.25,"c":15.69,"v":2900},{"d":"2011-01-03","o":15.5,"h":15.5,"l":15.2,"c":15.25,"v":8500},{"d":"2011-01-04","o":15.1,"h":15.46,"l":15.1,"c":15.46,"v":900},{"d":"2011-01-05","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":0},{"d":"2011-01-06","o":15.27,"h":15.28,"l":15.27,"c":15.27,"v":500},{"d":"2011-01-07","o":15.35,"h":15.35,"l":15.35,"c":15.35,"v":1100},{"d":"2011-01-10","o":15.1,"h":15.48,"l":15.1,"c":15.48,"v":1500},{"d":"2011-01-11","o":15.48,"h":15.49,"l":15.48,"c":15.49,"v":800},{"d":"2011-01-12","o":15.13,"h":15.65,"l":15.05,"c":15.65,"v":3500},{"d":"2011-01-13","o":15.04,"h":15.1,"l":15,"c":15.1,"v":1300},{"d":"2011-01-14","o":15.01,"h":15.01,"l":15,"c":15,"v":600},{"d":"2011-01-18","o":15.42,"h":15.75,"l":15.42,"c":15.75,"v":5900},{"d":"2011-01-19","o":15.1,"h":15.75,"l":15.1,"c":15.75,"v":3200},{"d":"2011-01-20","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1500},{"d":"2011-01-21","o":15.75,"h":16.5,"l":15.32,"c":15.32,"v":23900},{"d":"2011-01-24","o":15.38,"h":15.38,"l":15.1,"c":15.19,"v":3100},{"d":"2011-01-25","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"2011-01-26","o":15.72,"h":15.72,"l":15.3,"c":15.3,"v":300},{"d":"2011-01-27","o":15.3,"h":15.39,"l":15.3,"c":15.39,"v":400},{"d":"2011-01-28","o":15.76,"h":15.76,"l":15.32,"c":15.32,"v":500},{"d":"2011-01-31","o":15.72,"h":15.72,"l":15.3,"c":15.3,"v":1600},{"d":"2011-02-01","o":15.4,"h":16.37,"l":15.4,"c":16.37,"v":1800},{"d":"2011-02-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":600},{"d":"2011-02-03","o":16.49,"h":16.5,"l":15.5,"c":15.5,"v":900},{"d":"2011-02-04","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2011-02-07","o":15.7,"h":15.7,"l":15.53,"c":15.53,"v":300},{"d":"2011-02-08","o":16.46,"h":16.46,"l":15.53,"c":15.7,"v":900},{"d":"2011-02-09","o":16,"h":16,"l":16,"c":16,"v":1500},{"d":"2011-02-10","o":16.4,"h":16.5,"l":15.61,"c":15.71,"v":6100},{"d":"2011-02-11","o":15.6,"h":15.6,"l":15.56,"c":15.56,"v":500},{"d":"2011-02-14","o":15.63,"h":16.05,"l":15.63,"c":16.05,"v":600},{"d":"2011-02-15","o":16.07,"h":16.48,"l":16.07,"c":16.07,"v":1000},{"d":"2011-02-16","o":16.21,"h":16.21,"l":15.79,"c":15.81,"v":1100},{"d":"2011-02-17","o":15.81,"h":15.81,"l":15.75,"c":15.75,"v":700},{"d":"2011-02-18","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2011-02-22","o":16,"h":16.2,"l":15.98,"c":16.2,"v":600},{"d":"2011-02-23","o":15.97,"h":15.97,"l":15.53,"c":15.53,"v":600},{"d":"2011-02-24","o":15.51,"h":15.55,"l":15.3,"c":15.5,"v":8200},{"d":"2011-02-25","o":16,"h":16,"l":16,"c":16,"v":300},{"d":"2011-02-28","o":15.51,"h":15.51,"l":15.3,"c":15.5,"v":3400},{"d":"2011-03-01","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":2200},{"d":"2011-03-02","o":15.5,"h":15.73,"l":15.3,"c":15.63,"v":3300},{"d":"2011-03-03","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":300},{"d":"2011-03-04","o":15.49,"h":15.63,"l":15.49,"c":15.49,"v":7200},{"d":"2011-03-07","o":15.33,"h":15.4,"l":15.25,"c":15.27,"v":7700},{"d":"2011-03-08","o":15.57,"h":15.57,"l":15.27,"c":15.35,"v":1200},{"d":"2011-03-09","o":15.35,"h":15.5,"l":15.35,"c":15.5,"v":700},{"d":"2011-03-10","o":15.5,"h":15.55,"l":15.35,"c":15.4,"v":3500},{"d":"2011-03-11","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2011-03-14","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2011-03-15","o":15.59,"h":15.59,"l":15.25,"c":15.33,"v":2000},{"d":"2011-03-16","o":15.73,"h":15.73,"l":15.25,"c":15.25,"v":2400},{"d":"2011-03-17","o":15.27,"h":15.27,"l":15.27,"c":15.27,"v":500},{"d":"2011-03-18","o":15.28,"h":15.69,"l":15.25,"c":15.69,"v":500},{"d":"2011-03-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"2011-03-22","o":15.5,"h":15.69,"l":15.48,"c":15.5,"v":5000},{"d":"2011-03-23","o":15.31,"h":15.7,"l":15.1,"c":15.7,"v":7800},{"d":"2011-03-24","o":15.7,"h":15.7,"l":15.28,"c":15.64,"v":3400},{"d":"2011-03-25","o":15.7,"h":15.75,"l":15.7,"c":15.75,"v":1700},{"d":"2011-03-28","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2011-03-29","o":15.75,"h":16,"l":15.74,"c":16,"v":2000},{"d":"2011-03-30","o":15.61,"h":15.61,"l":15.61,"c":15.61,"v":10000},{"d":"2011-03-31","o":16,"h":16.45,"l":15.97,"c":16,"v":8900},{"d":"2011-04-01","o":16.45,"h":16.5,"l":15.99,"c":16.5,"v":6800},{"d":"2011-04-04","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2011-04-05","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":2300},{"d":"2011-04-06","o":16.37,"h":16.49,"l":16.25,"c":16.25,"v":2800},{"d":"2011-04-07","o":16.5,"h":16.5,"l":16.27,"c":16.3,"v":1700},{"d":"2011-04-08","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":700},{"d":"2011-04-11","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":0},{"d":"2011-04-12","o":16,"h":16.02,"l":15.75,"c":15.75,"v":3900},{"d":"2011-04-13","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2011-04-14","o":15.75,"h":15.76,"l":15.7,"c":15.7,"v":1000},{"d":"2011-04-15","o":15.75,"h":16.06,"l":15.75,"c":15.95,"v":1200},{"d":"2011-04-18","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":5100},{"d":"2011-04-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2011-04-20","o":15.63,"h":15.64,"l":15.49,"c":15.49,"v":600},{"d":"2011-04-21","o":15.49,"h":15.5,"l":15.36,"c":15.36,"v":3400},{"d":"2011-04-25","o":15.36,"h":15.36,"l":14.75,"c":14.85,"v":2400},{"d":"2011-04-26","o":14.94,"h":15.55,"l":14.85,"c":15.25,"v":5200},{"d":"2011-04-27","o":15.37,"h":15.37,"l":15.07,"c":15.07,"v":700},{"d":"2011-04-28","o":15.25,"h":15.25,"l":15.12,"c":15.24,"v":4000},{"d":"2011-04-29","o":15.25,"h":15.25,"l":15,"c":15,"v":1900},{"d":"2011-05-02","o":15.04,"h":15.04,"l":15,"c":15,"v":800},{"d":"2011-05-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2011-05-04","o":15.31,"h":15.97,"l":15.31,"c":15.6,"v":3800},{"d":"2011-05-05","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":500},{"d":"2011-05-06","o":15.35,"h":15.59,"l":15.25,"c":15.25,"v":1000},{"d":"2011-05-09","o":15.35,"h":15.5,"l":15.35,"c":15.5,"v":300},{"d":"2011-05-10","o":15.35,"h":15.59,"l":15.35,"c":15.59,"v":2300},{"d":"2011-05-11","o":15.57,"h":15.95,"l":15.35,"c":15.74,"v":5400},{"d":"2011-05-12","o":15.37,"h":15.94,"l":15.35,"c":15.37,"v":1400},{"d":"2011-05-13","o":15.4,"h":15.93,"l":15.3,"c":15.79,"v":7000},{"d":"2011-05-16","o":15.5,"h":15.53,"l":15.35,"c":15.52,"v":4200},{"d":"2011-05-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2011-05-18","o":15.51,"h":15.71,"l":15.35,"c":15.67,"v":5100},{"d":"2011-05-19","o":15.65,"h":15.74,"l":15.36,"c":15.5,"v":6900},{"d":"2011-05-20","o":15.36,"h":15.39,"l":15.36,"c":15.37,"v":500},{"d":"2011-05-23","o":15.3,"h":15.38,"l":15.15,"c":15.15,"v":3900},{"d":"2011-05-24","o":15.73,"h":15.73,"l":15.48,"c":15.49,"v":400},{"d":"2011-05-25","o":15.5,"h":15.5,"l":15.25,"c":15.29,"v":1000},{"d":"2011-05-26","o":15.29,"h":15.29,"l":15.29,"c":15.29,"v":0},{"d":"2011-05-27","o":15.72,"h":15.72,"l":15.25,"c":15.25,"v":1300},{"d":"2011-05-31","o":15.75,"h":15.99,"l":15.75,"c":15.99,"v":3000},{"d":"2011-06-01","o":15.34,"h":15.34,"l":15.34,"c":15.34,"v":300},{"d":"2011-06-02","o":15.32,"h":15.33,"l":15.25,"c":15.25,"v":1400},{"d":"2011-06-03","o":15.25,"h":15.26,"l":15.25,"c":15.26,"v":600},{"d":"2011-06-06","o":15.45,"h":15.46,"l":15.45,"c":15.45,"v":700},{"d":"2011-06-07","o":15.27,"h":15.27,"l":15.25,"c":15.25,"v":1100},{"d":"2011-06-08","o":15.26,"h":15.55,"l":15.25,"c":15.46,"v":3200},{"d":"2011-06-09","o":15.25,"h":15.28,"l":15.25,"c":15.25,"v":2700},{"d":"2011-06-10","o":15.54,"h":15.54,"l":15.54,"c":15.54,"v":1300},{"d":"2011-06-13","o":15.55,"h":15.55,"l":15.25,"c":15.3,"v":2400},{"d":"2011-06-14","o":15.5,"h":15.5,"l":15.49,"c":15.49,"v":200},{"d":"2011-06-15","o":15.5,"h":15.5,"l":15.28,"c":15.32,"v":1100},{"d":"2011-06-16","o":15.54,"h":15.54,"l":15.21,"c":15.35,"v":9200},{"d":"2011-06-17","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":600},{"d":"2011-06-20","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2011-06-21","o":15.35,"h":15.35,"l":15.1,"c":15.35,"v":3700},{"d":"2011-06-22","o":15.39,"h":15.45,"l":15.39,"c":15.4,"v":2200},{"d":"2011-06-23","o":15.28,"h":15.3,"l":15.28,"c":15.3,"v":400},{"d":"2011-06-24","o":15.25,"h":15.6,"l":15.04,"c":15.04,"v":1500},{"d":"2011-06-27","o":15.22,"h":15.51,"l":15.22,"c":15.51,"v":500},{"d":"2011-06-28","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"2011-06-29","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"2011-06-30","o":15.4,"h":15.7,"l":15.4,"c":15.68,"v":2200},{"d":"2011-07-01","o":15.68,"h":15.68,"l":15.68,"c":15.68,"v":0},{"d":"2011-07-05","o":15.75,"h":15.75,"l":15.3,"c":15.3,"v":1300},{"d":"2011-07-06","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":700},{"d":"2011-07-07","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":3300},{"d":"2011-07-08","o":15.27,"h":15.37,"l":15.1,"c":15.25,"v":4700},{"d":"2011-07-11","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2011-07-12","o":15.25,"h":15.45,"l":15.25,"c":15.45,"v":600},{"d":"2011-07-13","o":15.45,"h":15.52,"l":15.45,"c":15.52,"v":700},{"d":"2011-07-14","o":15.8,"h":15.99,"l":15.8,"c":15.99,"v":2100},{"d":"2011-07-15","o":15.86,"h":15.86,"l":15.5,"c":15.6,"v":1100},{"d":"2011-07-18","o":15.77,"h":15.77,"l":15.77,"c":15.77,"v":100},{"d":"2011-07-19","o":15.73,"h":15.73,"l":15.7,"c":15.7,"v":900},{"d":"2011-07-20","o":15.68,"h":15.68,"l":15.6,"c":15.6,"v":700},{"d":"2011-07-21","o":15.6,"h":15.6,"l":15.3,"c":15.31,"v":2200},{"d":"2011-07-22","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":0},{"d":"2011-07-25","o":15.36,"h":15.59,"l":15.36,"c":15.59,"v":200},{"d":"2011-07-26","o":15.29,"h":15.49,"l":15.25,"c":15.33,"v":1700},{"d":"2011-07-27","o":15.3,"h":15.42,"l":15.3,"c":15.42,"v":1700},{"d":"2011-07-28","o":15.53,"h":15.53,"l":15.34,"c":15.34,"v":600},{"d":"2011-07-29","o":15.25,"h":15.35,"l":15.25,"c":15.29,"v":1600},{"d":"2011-08-01","o":15.25,"h":15.35,"l":15.25,"c":15.32,"v":3100},{"d":"2011-08-02","o":15.32,"h":15.32,"l":15.25,"c":15.25,"v":800},{"d":"2011-08-03","o":15.27,"h":15.34,"l":15.25,"c":15.34,"v":1900},{"d":"2011-08-04","o":15.25,"h":15.25,"l":15.07,"c":15.07,"v":3500},{"d":"2011-08-05","o":15.12,"h":15.45,"l":15.12,"c":15.45,"v":800},{"d":"2011-08-08","o":15.09,"h":15.1,"l":14.75,"c":14.75,"v":2300},{"d":"2011-08-09","o":15.2,"h":15.59,"l":14.45,"c":14.97,"v":3800},{"d":"2011-08-10","o":14.6,"h":14.6,"l":14,"c":14.17,"v":2700},{"d":"2011-08-11","o":14.23,"h":14.71,"l":13.92,"c":14.26,"v":3700},{"d":"2011-08-12","o":14.74,"h":14.76,"l":14.74,"c":14.76,"v":600},{"d":"2011-08-15","o":14.76,"h":14.76,"l":14.76,"c":14.76,"v":0},{"d":"2011-08-16","o":14.76,"h":14.76,"l":14.76,"c":14.76,"v":0},{"d":"2011-08-17","o":14.39,"h":14.39,"l":14.16,"c":14.16,"v":4000},{"d":"2011-08-18","o":14.56,"h":14.56,"l":14.25,"c":14.25,"v":1500},{"d":"2011-08-19","o":14.2,"h":14.2,"l":14.1,"c":14.16,"v":1300},{"d":"2011-08-22","o":14,"h":14.05,"l":13.63,"c":14.05,"v":700},{"d":"2011-08-23","o":14.21,"h":14.21,"l":13.88,"c":14.06,"v":2400},{"d":"2011-08-24","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"2011-08-25","o":14.12,"h":14.4,"l":13.73,"c":14.31,"v":2100},{"d":"2011-08-26","o":14.1,"h":14.1,"l":14,"c":14.01,"v":2700},{"d":"2011-08-29","o":14.16,"h":14.16,"l":13.28,"c":13.86,"v":4400},{"d":"2011-08-30","o":13.89,"h":14.03,"l":13.5,"c":14.01,"v":5400},{"d":"2011-08-31","o":14.24,"h":14.25,"l":14.03,"c":14.03,"v":1700},{"d":"2011-09-01","o":14.03,"h":14.03,"l":14.03,"c":14.03,"v":0},{"d":"2011-09-02","o":14.41,"h":14.49,"l":14.41,"c":14.49,"v":400},{"d":"2011-09-06","o":14.13,"h":14.79,"l":14.13,"c":14.78,"v":1600},{"d":"2011-09-07","o":14.8,"h":15,"l":14.15,"c":15,"v":3200},{"d":"2011-09-08","o":14.86,"h":15,"l":14.86,"c":14.9,"v":2100},{"d":"2011-09-09","o":14.16,"h":14.37,"l":14.16,"c":14.37,"v":300},{"d":"2011-09-12","o":15.6,"h":15.6,"l":14.11,"c":14.44,"v":8300},{"d":"2011-09-13","o":14.28,"h":14.51,"l":14.28,"c":14.51,"v":400},{"d":"2011-09-14","o":14.89,"h":15,"l":14.89,"c":14.92,"v":800},{"d":"2011-09-15","o":14.95,"h":14.95,"l":14.43,"c":14.63,"v":2500},{"d":"2011-09-16","o":14.75,"h":14.75,"l":14.05,"c":14.05,"v":10300},{"d":"2011-09-19","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2011-09-20","o":14.51,"h":14.51,"l":14.34,"c":14.34,"v":1000},{"d":"2011-09-21","o":14.52,"h":14.52,"l":14.1,"c":14.1,"v":500},{"d":"2011-09-22","o":14.14,"h":14.14,"l":13.75,"c":13.75,"v":1600},{"d":"2011-09-23","o":13.98,"h":14.7,"l":13.97,"c":14.26,"v":19000},{"d":"2011-09-26","o":14.3,"h":14.34,"l":14.22,"c":14.3,"v":1800},{"d":"2011-09-27","o":14.7,"h":14.97,"l":14.7,"c":14.89,"v":1200},{"d":"2011-09-28","o":14.89,"h":14.89,"l":14.89,"c":14.89,"v":0},{"d":"2011-09-29","o":14.89,"h":14.89,"l":14.89,"c":14.89,"v":0},{"d":"2011-09-30","o":14.11,"h":14.9,"l":13.65,"c":13.7,"v":5600},{"d":"2011-10-03","o":13.81,"h":13.81,"l":13.6,"c":13.69,"v":10000},{"d":"2011-10-04","o":14,"h":14.31,"l":13.63,"c":14.31,"v":1300},{"d":"2011-10-05","o":13.87,"h":14.19,"l":13.87,"c":14.01,"v":800},{"d":"2011-10-06","o":15.5,"h":15.5,"l":15.16,"c":15.19,"v":7500},{"d":"2011-10-07","o":15.19,"h":15.19,"l":14.46,"c":14.83,"v":1400},{"d":"2011-10-10","o":14.57,"h":14.71,"l":14.57,"c":14.71,"v":700},{"d":"2011-10-11","o":14.61,"h":14.92,"l":14.58,"c":14.58,"v":700},{"d":"2011-10-12","o":15.01,"h":15.01,"l":14.51,"c":14.51,"v":300},{"d":"2011-10-13","o":14.53,"h":14.99,"l":14.53,"c":14.99,"v":1100},{"d":"2011-10-14","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":0},{"d":"2011-10-17","o":14.44,"h":14.52,"l":14.32,"c":14.52,"v":1000},{"d":"2011-10-18","o":14.52,"h":14.65,"l":14.52,"c":14.65,"v":1400},{"d":"2011-10-19","o":15.11,"h":15.11,"l":14.91,"c":14.91,"v":1000},{"d":"2011-10-20","o":14.43,"h":14.64,"l":14.43,"c":14.64,"v":600},{"d":"2011-10-21","o":14.18,"h":14.5,"l":14.18,"c":14.5,"v":500},{"d":"2011-10-24","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"2011-10-25","o":14.98,"h":14.98,"l":14.98,"c":14.98,"v":100},{"d":"2011-10-26","o":14.98,"h":14.98,"l":14.98,"c":14.98,"v":0},{"d":"2011-10-27","o":15,"h":15,"l":14.28,"c":14.9,"v":3800},{"d":"2011-10-28","o":14.68,"h":14.69,"l":14.16,"c":14.25,"v":3500},{"d":"2011-10-31","o":14.34,"h":14.34,"l":14.25,"c":14.25,"v":1400},{"d":"2011-11-01","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":100},{"d":"2011-11-02","o":14.16,"h":14.54,"l":14.16,"c":14.54,"v":2600},{"d":"2011-11-03","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2011-11-04","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2011-11-07","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":100},{"d":"2011-11-08","o":14.4,"h":14.54,"l":14.3,"c":14.3,"v":1700},{"d":"2011-11-09","o":14.26,"h":14.26,"l":14.06,"c":14.06,"v":3100},{"d":"2011-11-10","o":14.04,"h":14.5,"l":14.04,"c":14.5,"v":700},{"d":"2011-11-11","o":14.1,"h":14.1,"l":14.08,"c":14.08,"v":300},{"d":"2011-11-14","o":14.04,"h":14.25,"l":13.95,"c":14.13,"v":3400},{"d":"2011-11-15","o":14.13,"h":14.13,"l":14.05,"c":14.05,"v":800},{"d":"2011-11-16","o":13.95,"h":13.96,"l":13.9,"c":13.9,"v":5100},{"d":"2011-11-17","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2011-11-18","o":13.79,"h":14.01,"l":13.75,"c":14.01,"v":1300},{"d":"2011-11-21","o":13.83,"h":14,"l":13.7,"c":13.74,"v":7200},{"d":"2011-11-22","o":13.74,"h":13.74,"l":13.74,"c":13.74,"v":0},{"d":"2011-11-23","o":13.74,"h":13.74,"l":13.74,"c":13.74,"v":0},{"d":"2011-11-25","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":200},{"d":"2011-11-28","o":14.35,"h":14.35,"l":13.78,"c":13.97,"v":8500},{"d":"2011-11-29","o":14,"h":14,"l":13.65,"c":13.83,"v":17900},{"d":"2011-11-30","o":13.84,"h":14,"l":13.57,"c":13.57,"v":8400},{"d":"2011-12-01","o":13.74,"h":13.9,"l":13.74,"c":13.76,"v":12700},{"d":"2011-12-02","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":1000},{"d":"2011-12-05","o":13.85,"h":13.85,"l":13.57,"c":13.57,"v":1100},{"d":"2011-12-06","o":13.56,"h":13.57,"l":13.4,"c":13.5,"v":8600},{"d":"2011-12-07","o":13.42,"h":13.65,"l":13.38,"c":13.55,"v":2100},{"d":"2011-12-08","o":13.49,"h":13.49,"l":13.49,"c":13.49,"v":1100},{"d":"2011-12-09","o":13.5,"h":13.51,"l":13.34,"c":13.5,"v":1600},{"d":"2011-12-12","o":13.65,"h":13.65,"l":13.5,"c":13.55,"v":3900},{"d":"2011-12-13","o":13.65,"h":13.65,"l":13.63,"c":13.65,"v":1500},{"d":"2011-12-14","o":13.65,"h":13.65,"l":13.5,"c":13.5,"v":6100},{"d":"2011-12-15","o":13.64,"h":13.65,"l":13.54,"c":13.64,"v":3900},{"d":"2011-12-16","o":13.65,"h":13.65,"l":13.36,"c":13.36,"v":1800},{"d":"2011-12-19","o":13.62,"h":13.65,"l":13.35,"c":13.45,"v":5600},{"d":"2011-12-20","o":13.63,"h":13.65,"l":13.5,"c":13.5,"v":1000},{"d":"2011-12-21","o":13.59,"h":13.6,"l":13.4,"c":13.5,"v":10100},{"d":"2011-12-22","o":13.5,"h":13.59,"l":13.5,"c":13.55,"v":3500},{"d":"2011-12-23","o":13.5,"h":13.65,"l":13.5,"c":13.56,"v":12600},{"d":"2011-12-27","o":13.64,"h":13.92,"l":13.64,"c":13.65,"v":2700},{"d":"2011-12-28","o":13.89,"h":14.2,"l":13.64,"c":14.09,"v":2300},{"d":"2011-12-29","o":14.12,"h":14.14,"l":14,"c":14,"v":2900},{"d":"2011-12-30","o":14.39,"h":14.46,"l":13.63,"c":13.83,"v":3500},{"d":"2012-01-03","o":13.99,"h":13.99,"l":13.6,"c":13.73,"v":1400},{"d":"2012-01-04","o":14.18,"h":14.18,"l":13.9,"c":14,"v":1300},{"d":"2012-01-05","o":13.9,"h":14.12,"l":13.85,"c":14.12,"v":2200},{"d":"2012-01-06","o":14.01,"h":14.01,"l":14,"c":14,"v":6200},{"d":"2012-01-09","o":14.01,"h":14.11,"l":13.91,"c":14.02,"v":3200},{"d":"2012-01-10","o":13.99,"h":14.11,"l":13.85,"c":13.85,"v":7700},{"d":"2012-01-11","o":13.85,"h":14.11,"l":13.85,"c":14.11,"v":2100},{"d":"2012-01-12","o":14,"h":14.09,"l":14,"c":14.09,"v":200},{"d":"2012-01-13","o":14.01,"h":14.05,"l":14.01,"c":14.01,"v":700},{"d":"2012-01-17","o":14.02,"h":14.1,"l":13.9,"c":13.9,"v":6300},{"d":"2012-01-18","o":14.01,"h":14.03,"l":14.01,"c":14.03,"v":300},{"d":"2012-01-19","o":14.04,"h":14.04,"l":13.89,"c":13.99,"v":3900},{"d":"2012-01-20","o":14.04,"h":14.05,"l":13.89,"c":13.98,"v":6900},{"d":"2012-01-23","o":14,"h":14.05,"l":13.98,"c":14.05,"v":1600},{"d":"2012-01-24","o":14,"h":14.15,"l":14,"c":14.15,"v":1000},{"d":"2012-01-25","o":14.06,"h":14.06,"l":13.9,"c":13.9,"v":3400},{"d":"2012-01-26","o":13.91,"h":14.05,"l":13.91,"c":13.95,"v":3900},{"d":"2012-01-27","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":300},{"d":"2012-01-30","o":13.88,"h":13.94,"l":13.88,"c":13.93,"v":1600},{"d":"2012-01-31","o":14,"h":14,"l":14,"c":14,"v":700},{"d":"2012-02-01","o":14.09,"h":14.1,"l":14.09,"c":14.1,"v":900},{"d":"2012-02-02","o":14.1,"h":14.1,"l":13.98,"c":13.99,"v":3000},{"d":"2012-02-03","o":14.01,"h":14.12,"l":14,"c":14.04,"v":3200},{"d":"2012-02-06","o":14.15,"h":14.15,"l":14,"c":14,"v":4000},{"d":"2012-02-07","o":14.03,"h":14.04,"l":14.03,"c":14.04,"v":600},{"d":"2012-02-08","o":14.05,"h":14.14,"l":14.05,"c":14.14,"v":800},{"d":"2012-02-09","o":14.04,"h":14.28,"l":14.04,"c":14.28,"v":1500},{"d":"2012-02-10","o":14.14,"h":14.41,"l":14.13,"c":14.41,"v":1200},{"d":"2012-02-13","o":14.48,"h":14.48,"l":14.48,"c":14.48,"v":600},{"d":"2012-02-14","o":14.48,"h":14.48,"l":14.1,"c":14.3,"v":5600},{"d":"2012-02-15","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":200},{"d":"2012-02-16","o":14.37,"h":14.37,"l":14.2,"c":14.2,"v":200},{"d":"2012-02-17","o":14.46,"h":14.47,"l":14.4,"c":14.46,"v":900},{"d":"2012-02-21","o":14.41,"h":14.5,"l":14.41,"c":14.48,"v":1500},{"d":"2012-02-22","o":14.33,"h":14.4,"l":14.06,"c":14.4,"v":1200},{"d":"2012-02-23","o":14.58,"h":14.75,"l":14.07,"c":14.73,"v":4200},{"d":"2012-02-24","o":14.46,"h":15,"l":14.46,"c":14.5,"v":9600},{"d":"2012-02-27","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":2900},{"d":"2012-02-28","o":14.3,"h":14.9,"l":14.27,"c":14.75,"v":2800},{"d":"2012-02-29","o":14.32,"h":14.35,"l":14.31,"c":14.35,"v":400},{"d":"2012-03-01","o":14.52,"h":14.6,"l":14.52,"c":14.6,"v":200},{"d":"2012-03-02","o":14.69,"h":14.72,"l":14.34,"c":14.34,"v":600},{"d":"2012-03-05","o":14.26,"h":14.75,"l":14.26,"c":14.75,"v":1000},{"d":"2012-03-06","o":14.75,"h":14.75,"l":14.73,"c":14.73,"v":700},{"d":"2012-03-07","o":14.75,"h":14.75,"l":14.73,"c":14.73,"v":1500},{"d":"2012-03-08","o":14.54,"h":14.54,"l":14.51,"c":14.51,"v":400},{"d":"2012-03-09","o":14.55,"h":14.55,"l":14.26,"c":14.27,"v":5200},{"d":"2012-03-12","o":14.73,"h":14.75,"l":14.73,"c":14.74,"v":1700},{"d":"2012-03-13","o":14.48,"h":14.48,"l":14.48,"c":14.48,"v":200},{"d":"2012-03-14","o":14.47,"h":14.53,"l":14.47,"c":14.47,"v":1600},{"d":"2012-03-15","o":14.76,"h":14.76,"l":14.45,"c":14.45,"v":900},{"d":"2012-03-16","o":15,"h":15,"l":15,"c":15,"v":1100},{"d":"2012-03-19","o":14.94,"h":14.94,"l":14.48,"c":14.59,"v":1400},{"d":"2012-03-20","o":14.46,"h":14.52,"l":14.45,"c":14.5,"v":2300},{"d":"2012-03-21","o":14.45,"h":14.5,"l":14.45,"c":14.5,"v":1000},{"d":"2012-03-22","o":14.54,"h":14.54,"l":14.25,"c":14.36,"v":3300},{"d":"2012-03-23","o":14.26,"h":14.45,"l":14.26,"c":14.45,"v":1100},{"d":"2012-03-26","o":14.33,"h":14.69,"l":14.33,"c":14.37,"v":1300},{"d":"2012-03-27","o":14.33,"h":14.6,"l":14.33,"c":14.6,"v":3400},{"d":"2012-03-28","o":14.6,"h":14.6,"l":14.33,"c":14.34,"v":2100},{"d":"2012-03-29","o":14.6,"h":14.6,"l":14.3,"c":14.35,"v":1400},{"d":"2012-03-30","o":14.5,"h":14.59,"l":14.4,"c":14.5,"v":2000},{"d":"2012-04-02","o":14.5,"h":14.5,"l":14.39,"c":14.5,"v":2500},{"d":"2012-04-03","o":14.58,"h":14.58,"l":14.45,"c":14.45,"v":500},{"d":"2012-04-04","o":14.36,"h":14.36,"l":14.25,"c":14.25,"v":9200},{"d":"2012-04-05","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2012-04-09","o":14.49,"h":14.5,"l":14.49,"c":14.5,"v":600},{"d":"2012-04-10","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":2300},{"d":"2012-04-11","o":14.26,"h":14.54,"l":14.26,"c":14.54,"v":1100},{"d":"2012-04-12","o":14.5,"h":14.5,"l":14.41,"c":14.44,"v":1900},{"d":"2012-04-13","o":14.35,"h":14.36,"l":14.35,"c":14.36,"v":400},{"d":"2012-04-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":800},{"d":"2012-04-17","o":14.5,"h":14.59,"l":14.49,"c":14.5,"v":4900},{"d":"2012-04-18","o":14.5,"h":14.67,"l":14.5,"c":14.67,"v":2300},{"d":"2012-04-19","o":14.67,"h":14.75,"l":14.5,"c":14.5,"v":4700},{"d":"2012-04-20","o":14.36,"h":14.75,"l":14.25,"c":14.75,"v":11900},{"d":"2012-04-23","o":14.64,"h":14.65,"l":14.4,"c":14.65,"v":7300},{"d":"2012-04-24","o":14.65,"h":14.99,"l":14.5,"c":14.5,"v":4800},{"d":"2012-04-25","o":14.62,"h":14.62,"l":14.4,"c":14.4,"v":1600},{"d":"2012-04-26","o":14.39,"h":14.39,"l":14.39,"c":14.39,"v":300},{"d":"2012-04-27","o":14.46,"h":14.8,"l":14.35,"c":14.8,"v":600},{"d":"2012-04-30","o":14.78,"h":14.78,"l":14.35,"c":14.41,"v":4400},{"d":"2012-05-01","o":14.47,"h":14.47,"l":14.3,"c":14.3,"v":1600},{"d":"2012-05-02","o":14.4,"h":14.55,"l":14.34,"c":14.34,"v":2100},{"d":"2012-05-03","o":14.37,"h":14.45,"l":14.37,"c":14.45,"v":3000},{"d":"2012-05-04","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2012-05-07","o":14.59,"h":14.62,"l":14.59,"c":14.6,"v":2200},{"d":"2012-05-08","o":14.6,"h":14.8,"l":14.6,"c":14.79,"v":4800},{"d":"2012-05-09","o":14.79,"h":14.79,"l":14.79,"c":14.79,"v":0},{"d":"2012-05-10","o":14.84,"h":14.84,"l":14.62,"c":14.62,"v":3100},{"d":"2012-05-11","o":14.6,"h":14.88,"l":14.6,"c":14.88,"v":800},{"d":"2012-05-14","o":14.78,"h":14.78,"l":14.78,"c":14.78,"v":200},{"d":"2012-05-15","o":14.88,"h":15,"l":14.88,"c":14.9,"v":1400},{"d":"2012-05-16","o":14.66,"h":14.7,"l":14.61,"c":14.61,"v":2600},{"d":"2012-05-17","o":14.61,"h":14.66,"l":14.61,"c":14.66,"v":600},{"d":"2012-05-18","o":14.84,"h":14.88,"l":14.84,"c":14.85,"v":800},{"d":"2012-05-21","o":14.9,"h":14.9,"l":14.85,"c":14.85,"v":1300},{"d":"2012-05-22","o":14.89,"h":14.98,"l":14.84,"c":14.98,"v":3200},{"d":"2012-05-23","o":14.9,"h":14.97,"l":14.9,"c":14.97,"v":200},{"d":"2012-05-24","o":14.97,"h":14.97,"l":14.77,"c":14.97,"v":1300},{"d":"2012-05-25","o":14.95,"h":14.97,"l":14.77,"c":14.9,"v":1400},{"d":"2012-05-29","o":14.84,"h":14.9,"l":14.67,"c":14.9,"v":2800},{"d":"2012-05-30","o":14.63,"h":14.8,"l":14.5,"c":14.5,"v":2800},{"d":"2012-05-31","o":14.54,"h":14.59,"l":14.42,"c":14.42,"v":5000},{"d":"2012-06-01","o":14.45,"h":14.55,"l":14.41,"c":14.41,"v":2000},{"d":"2012-06-04","o":14.41,"h":14.41,"l":14.41,"c":14.41,"v":0},{"d":"2012-06-05","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":1600},{"d":"2012-06-06","o":14.55,"h":14.55,"l":14.41,"c":14.42,"v":3100},{"d":"2012-06-07","o":14.49,"h":14.7,"l":14.49,"c":14.7,"v":500},{"d":"2012-06-08","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":300},{"d":"2012-06-11","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":600},{"d":"2012-06-12","o":14.89,"h":14.89,"l":14.69,"c":14.7,"v":1800},{"d":"2012-06-13","o":14.6,"h":14.79,"l":14.6,"c":14.79,"v":2200},{"d":"2012-06-14","o":14.85,"h":14.89,"l":14.6,"c":14.6,"v":3200},{"d":"2012-06-15","o":14.55,"h":14.55,"l":14.4,"c":14.51,"v":2100},{"d":"2012-06-18","o":14.52,"h":14.57,"l":14.51,"c":14.55,"v":40300},{"d":"2012-06-19","o":14.52,"h":14.55,"l":14.35,"c":14.55,"v":16700},{"d":"2012-06-20","o":14.55,"h":14.6,"l":14.4,"c":14.58,"v":7000},{"d":"2012-06-21","o":14.53,"h":14.7,"l":14.53,"c":14.6,"v":2000},{"d":"2012-06-22","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":100},{"d":"2012-06-25","o":14.49,"h":14.6,"l":14.49,"c":14.6,"v":2500},{"d":"2012-06-26","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":1000},{"d":"2012-06-27","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":800},{"d":"2012-06-28","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":1100},{"d":"2012-06-29","o":14.55,"h":14.57,"l":14.55,"c":14.55,"v":1900},{"d":"2012-07-02","o":14.57,"h":14.61,"l":14.55,"c":14.55,"v":3000},{"d":"2012-07-03","o":14.57,"h":14.7,"l":14.57,"c":14.7,"v":4900},{"d":"2012-07-05","o":14.68,"h":14.68,"l":14.67,"c":14.67,"v":400},{"d":"2012-07-06","o":14.63,"h":14.65,"l":14.59,"c":14.65,"v":800},{"d":"2012-07-09","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":100},{"d":"2012-07-10","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":300},{"d":"2012-07-11","o":14.57,"h":14.57,"l":14.56,"c":14.57,"v":1800},{"d":"2012-07-12","o":14.53,"h":14.64,"l":14.5,"c":14.52,"v":4700},{"d":"2012-07-13","o":14.35,"h":14.46,"l":14.35,"c":14.36,"v":4800},{"d":"2012-07-16","o":14.4,"h":14.58,"l":14.4,"c":14.4,"v":1600},{"d":"2012-07-17","o":14.36,"h":14.55,"l":14.36,"c":14.55,"v":1100},{"d":"2012-07-18","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":100},{"d":"2012-07-19","o":14.5,"h":14.5,"l":14.44,"c":14.5,"v":2500},{"d":"2012-07-20","o":14.47,"h":14.6,"l":14.27,"c":14.36,"v":17500},{"d":"2012-07-23","o":14.25,"h":14.28,"l":14.06,"c":14.16,"v":6300},{"d":"2012-07-24","o":14.06,"h":14.39,"l":14.06,"c":14.06,"v":3800},{"d":"2012-07-25","o":14.09,"h":14.46,"l":14.09,"c":14.22,"v":3900},{"d":"2012-07-26","o":14.44,"h":14.44,"l":14.07,"c":14.07,"v":3400},{"d":"2012-07-27","o":14.14,"h":14.25,"l":14.12,"c":14.25,"v":3100},{"d":"2012-07-30","o":14.33,"h":14.33,"l":14.3,"c":14.3,"v":2500},{"d":"2012-07-31","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":500},{"d":"2012-08-01","o":14.39,"h":14.49,"l":14.25,"c":14.25,"v":7000},{"d":"2012-08-02","o":14.16,"h":14.3,"l":14.07,"c":14.16,"v":1600},{"d":"2012-08-03","o":14.11,"h":14.19,"l":14.1,"c":14.12,"v":1900},{"d":"2012-08-06","o":14.06,"h":14.3,"l":14.06,"c":14.3,"v":700},{"d":"2012-08-07","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2012-08-08","o":14.28,"h":14.3,"l":14.21,"c":14.3,"v":700},{"d":"2012-08-09","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":1000},{"d":"2012-08-10","o":14.2,"h":14.35,"l":14.2,"c":14.35,"v":2300},{"d":"2012-08-13","o":14.4,"h":14.4,"l":14.3,"c":14.39,"v":1800},{"d":"2012-08-14","o":14.39,"h":14.4,"l":14.31,"c":14.31,"v":1000},{"d":"2012-08-15","o":14.4,"h":14.48,"l":14.35,"c":14.35,"v":2400},{"d":"2012-08-16","o":14.36,"h":14.49,"l":14.36,"c":14.36,"v":2200},{"d":"2012-08-17","o":14.36,"h":14.6,"l":14.36,"c":14.6,"v":4000},{"d":"2012-08-20","o":14.65,"h":14.67,"l":14.54,"c":14.55,"v":2600},{"d":"2012-08-21","o":14.64,"h":14.64,"l":14.45,"c":14.45,"v":700},{"d":"2012-08-22","o":14.4,"h":14.57,"l":14.4,"c":14.57,"v":600},{"d":"2012-08-23","o":14.5,"h":14.5,"l":14.45,"c":14.45,"v":2800},{"d":"2012-08-24","o":14.5,"h":14.7,"l":14.5,"c":14.56,"v":30000},{"d":"2012-08-27","o":14.64,"h":14.9,"l":14.63,"c":14.84,"v":5000},{"d":"2012-08-28","o":14.58,"h":15.1,"l":14.58,"c":15,"v":20800},{"d":"2012-08-29","o":15,"h":15.05,"l":14.97,"c":15,"v":16300},{"d":"2012-08-30","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2012-08-31","o":15.08,"h":15.08,"l":14.64,"c":15.01,"v":11300},{"d":"2012-09-04","o":15.1,"h":15.1,"l":14.8,"c":14.8,"v":800},{"d":"2012-09-05","o":14.9,"h":15,"l":14.9,"c":15,"v":3500},{"d":"2012-09-06","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2012-09-07","o":15.06,"h":15.15,"l":15,"c":15,"v":15000},{"d":"2012-09-10","o":15.03,"h":15.03,"l":14.9,"c":14.9,"v":8000},{"d":"2012-09-11","o":14.99,"h":15.16,"l":14.8,"c":15.16,"v":16000},{"d":"2012-09-12","o":15.06,"h":15.06,"l":15,"c":15,"v":1500},{"d":"2012-09-13","o":15.1,"h":15.15,"l":15.1,"c":15.14,"v":3700},{"d":"2012-09-14","o":15.15,"h":15.24,"l":15,"c":15,"v":1400},{"d":"2012-09-17","o":15,"h":15.27,"l":14.8,"c":15.27,"v":4500},{"d":"2012-09-18","o":15.23,"h":15.35,"l":15.23,"c":15.35,"v":3000},{"d":"2012-09-19","o":15.3,"h":15.45,"l":15.3,"c":15.45,"v":1400},{"d":"2012-09-20","o":15.42,"h":15.51,"l":15.42,"c":15.51,"v":1600},{"d":"2012-09-21","o":15.75,"h":15.75,"l":15,"c":15,"v":6000},{"d":"2012-09-24","o":15.2,"h":15.7,"l":15.2,"c":15.61,"v":6800},{"d":"2012-09-25","o":15.75,"h":15.9,"l":15.75,"c":15.77,"v":3200},{"d":"2012-09-26","o":15.85,"h":15.86,"l":15.84,"c":15.86,"v":5100},{"d":"2012-09-27","o":15.85,"h":15.9,"l":15.42,"c":15.8,"v":7900},{"d":"2012-09-28","o":15.53,"h":15.99,"l":15.3,"c":15.99,"v":8400},{"d":"2012-10-01","o":15.75,"h":16.05,"l":15.75,"c":15.76,"v":23000},{"d":"2012-10-02","o":15.99,"h":16.36,"l":15.92,"c":16.36,"v":8600},{"d":"2012-10-03","o":16.28,"h":16.35,"l":16.01,"c":16.32,"v":4300},{"d":"2012-10-04","o":16.01,"h":16.35,"l":16.01,"c":16.04,"v":2200},{"d":"2012-10-05","o":16.08,"h":16.08,"l":16.01,"c":16.05,"v":4100},{"d":"2012-10-08","o":15.98,"h":16.34,"l":15.98,"c":16.34,"v":8200},{"d":"2012-10-09","o":16.25,"h":17,"l":16.01,"c":16.75,"v":10300},{"d":"2012-10-10","o":16.69,"h":16.71,"l":16.1,"c":16.12,"v":900},{"d":"2012-10-11","o":16.18,"h":16.75,"l":16.03,"c":16.03,"v":1700},{"d":"2012-10-12","o":16.52,"h":16.72,"l":16.02,"c":16.46,"v":2400},{"d":"2012-10-15","o":16.45,"h":16.45,"l":15.98,"c":16,"v":20500},{"d":"2012-10-16","o":16,"h":16.72,"l":16,"c":16.72,"v":500},{"d":"2012-10-17","o":16.51,"h":16.65,"l":16.18,"c":16.18,"v":400},{"d":"2012-10-18","o":16.02,"h":16.02,"l":16,"c":16,"v":600},{"d":"2012-10-19","o":16.45,"h":16.45,"l":16.1,"c":16.1,"v":500},{"d":"2012-10-22","o":16.1,"h":16.1,"l":15.76,"c":15.76,"v":2700},{"d":"2012-10-23","o":16,"h":16.09,"l":16,"c":16.09,"v":500},{"d":"2012-10-24","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"2012-10-25","o":15.97,"h":16,"l":15.97,"c":16,"v":1500},{"d":"2012-10-26","o":15.75,"h":16.24,"l":15.75,"c":16.24,"v":1500},{"d":"2012-10-31","o":16,"h":16.25,"l":16,"c":16.16,"v":2200},{"d":"2012-11-01","o":16.25,"h":16.25,"l":16.21,"c":16.21,"v":800},{"d":"2012-11-02","o":15.94,"h":16.22,"l":15.94,"c":16,"v":2100},{"d":"2012-11-05","o":16.03,"h":16.24,"l":16.03,"c":16.24,"v":800},{"d":"2012-11-06","o":16,"h":16,"l":15.91,"c":15.91,"v":1500},{"d":"2012-11-07","o":15.81,"h":15.84,"l":15.3,"c":15.84,"v":1600},{"d":"2012-11-08","o":16.24,"h":16.27,"l":15.99,"c":16.22,"v":3500},{"d":"2012-11-09","o":15.98,"h":16.27,"l":15.61,"c":16.27,"v":2000},{"d":"2012-11-12","o":15.83,"h":15.96,"l":15.81,"c":15.96,"v":1000},{"d":"2012-11-13","o":15.6,"h":15.6,"l":15.38,"c":15.38,"v":3400},{"d":"2012-11-14","o":16,"h":16,"l":15.34,"c":15.34,"v":700},{"d":"2012-11-15","o":15.81,"h":16.24,"l":15.8,"c":16.11,"v":4100},{"d":"2012-11-16","o":16.26,"h":16.28,"l":16.23,"c":16.23,"v":500},{"d":"2012-11-19","o":16.27,"h":16.28,"l":15.51,"c":15.78,"v":1500},{"d":"2012-11-20","o":15.79,"h":16.01,"l":15.66,"c":16.01,"v":1200},{"d":"2012-11-21","o":16.01,"h":16.01,"l":16.01,"c":16.01,"v":0},{"d":"2012-11-23","o":16.01,"h":16.01,"l":16.01,"c":16.01,"v":100},{"d":"2012-11-26","o":16,"h":16.13,"l":15.52,"c":16,"v":5600},{"d":"2012-11-27","o":16,"h":16.25,"l":16,"c":16.02,"v":9500},{"d":"2012-11-28","o":16.02,"h":16.02,"l":16.02,"c":16.02,"v":0},{"d":"2012-11-29","o":15.83,"h":16.2,"l":15.83,"c":16.18,"v":900},{"d":"2012-11-30","o":16.26,"h":16.26,"l":16.26,"c":16.26,"v":100},{"d":"2012-12-03","o":15.86,"h":16.28,"l":15.83,"c":15.85,"v":1500},{"d":"2012-12-04","o":15.83,"h":16.25,"l":15.75,"c":16.12,"v":6200},{"d":"2012-12-05","o":15.95,"h":16.2,"l":15.8,"c":15.8,"v":4700},{"d":"2012-12-06","o":16.02,"h":16.2,"l":16,"c":16.15,"v":1900},{"d":"2012-12-07","o":15.83,"h":16.2,"l":15.76,"c":16.17,"v":6400},{"d":"2012-12-10","o":16,"h":16.14,"l":15.81,"c":16.07,"v":8800},{"d":"2012-12-11","o":16.18,"h":16.28,"l":16.08,"c":16.28,"v":7000},{"d":"2012-12-12","o":16,"h":16.25,"l":16,"c":16.19,"v":5400},{"d":"2012-12-13","o":15.92,"h":16.27,"l":15.91,"c":16.03,"v":2500},{"d":"2012-12-14","o":16.16,"h":16.16,"l":16.1,"c":16.1,"v":1200},{"d":"2012-12-17","o":16.15,"h":16.22,"l":16.1,"c":16.22,"v":1000},{"d":"2012-12-18","o":16.25,"h":16.25,"l":16,"c":16.01,"v":6100},{"d":"2012-12-19","o":16.09,"h":16.2,"l":16.09,"c":16.2,"v":3100},{"d":"2012-12-20","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":300},{"d":"2012-12-21","o":16.02,"h":16.1,"l":16.01,"c":16.1,"v":5700},{"d":"2012-12-24","o":16.01,"h":16.01,"l":16.01,"c":16.01,"v":100},{"d":"2012-12-26","o":16.09,"h":16.1,"l":16.09,"c":16.1,"v":1600},{"d":"2012-12-27","o":16.1,"h":16.12,"l":16.1,"c":16.12,"v":1000},{"d":"2012-12-28","o":16,"h":16.56,"l":16,"c":16.15,"v":6700},{"d":"2012-12-31","o":16.06,"h":16.74,"l":16.05,"c":16.18,"v":6400},{"d":"2013-01-02","o":16.5,"h":16.5,"l":16,"c":16.25,"v":2400},{"d":"2013-01-03","o":16.25,"h":16.25,"l":16.1,"c":16.11,"v":41300},{"d":"2013-01-04","o":16.11,"h":16.3,"l":16.02,"c":16.29,"v":4600},{"d":"2013-01-07","o":16.3,"h":16.3,"l":16.25,"c":16.25,"v":1400},{"d":"2013-01-08","o":16.3,"h":16.3,"l":16.01,"c":16.3,"v":1800},{"d":"2013-01-09","o":16.25,"h":16.3,"l":16.25,"c":16.3,"v":1000},{"d":"2013-01-10","o":16.31,"h":16.32,"l":16.06,"c":16.06,"v":1800},{"d":"2013-01-11","o":16.29,"h":16.31,"l":16.29,"c":16.29,"v":300},{"d":"2013-01-14","o":16.29,"h":16.29,"l":16.06,"c":16.06,"v":800},{"d":"2013-01-15","o":16.08,"h":16.28,"l":16.08,"c":16.12,"v":1500},{"d":"2013-01-16","o":16.13,"h":16.29,"l":16.13,"c":16.29,"v":400},{"d":"2013-01-17","o":16.3,"h":16.3,"l":16.06,"c":16.2,"v":1800},{"d":"2013-01-18","o":16.08,"h":16.15,"l":16.06,"c":16.14,"v":2900},{"d":"2013-01-22","o":16.14,"h":16.14,"l":16.14,"c":16.14,"v":0},{"d":"2013-01-23","o":16.12,"h":16.14,"l":16.1,"c":16.1,"v":1500},{"d":"2013-01-24","o":16.06,"h":16.3,"l":16,"c":16.01,"v":2400},{"d":"2013-01-25","o":16.08,"h":16.24,"l":16.08,"c":16.18,"v":900},{"d":"2013-01-28","o":16.1,"h":16.29,"l":16.1,"c":16.17,"v":4100},{"d":"2013-01-29","o":16.22,"h":16.29,"l":16.22,"c":16.28,"v":4000},{"d":"2013-01-30","o":16.18,"h":16.29,"l":16.02,"c":16.05,"v":5400},{"d":"2013-01-31","o":16.11,"h":16.29,"l":16.05,"c":16.29,"v":5000},{"d":"2013-02-01","o":16.27,"h":16.37,"l":16.27,"c":16.35,"v":3200},{"d":"2013-02-04","o":16.44,"h":16.5,"l":16.3,"c":16.49,"v":5600},{"d":"2013-02-05","o":16.49,"h":16.6,"l":16.4,"c":16.45,"v":2800},{"d":"2013-02-06","o":16.4,"h":16.88,"l":16.4,"c":16.8,"v":8200},{"d":"2013-02-07","o":16.9,"h":17.02,"l":16.75,"c":16.78,"v":4600},{"d":"2013-02-08","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":200},{"d":"2013-02-11","o":16.82,"h":17,"l":16.78,"c":17,"v":1400},{"d":"2013-02-12","o":16.98,"h":16.98,"l":16.97,"c":16.97,"v":400},{"d":"2013-02-13","o":16.97,"h":17,"l":16.5,"c":16.73,"v":4400},{"d":"2013-02-14","o":16.8,"h":17,"l":16.8,"c":17,"v":1800},{"d":"2013-02-15","o":16.5,"h":17,"l":16.5,"c":17,"v":1600},{"d":"2013-02-19","o":16.66,"h":17,"l":16.66,"c":17,"v":2200},{"d":"2013-02-20","o":16.54,"h":17,"l":16.54,"c":16.8,"v":12300},{"d":"2013-02-21","o":16.6,"h":16.63,"l":16.5,"c":16.62,"v":4900},{"d":"2013-02-22","o":16.94,"h":16.94,"l":16.61,"c":16.61,"v":1100},{"d":"2013-02-25","o":16.7,"h":16.73,"l":16.67,"c":16.7,"v":2600},{"d":"2013-02-26","o":16.78,"h":16.78,"l":16.73,"c":16.75,"v":3700},{"d":"2013-02-27","o":16.73,"h":16.75,"l":16.72,"c":16.75,"v":400},{"d":"2013-02-28","o":16.57,"h":16.62,"l":16.56,"c":16.56,"v":800},{"d":"2013-03-01","o":16.7,"h":16.7,"l":16.5,"c":16.53,"v":4400},{"d":"2013-03-04","o":16.5,"h":16.95,"l":16.48,"c":16.5,"v":16400},{"d":"2013-03-05","o":16.48,"h":16.52,"l":16.48,"c":16.5,"v":5100},{"d":"2013-03-06","o":16.57,"h":16.57,"l":16.31,"c":16.5,"v":3900},{"d":"2013-03-07","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":1400},{"d":"2013-03-08","o":16.5,"h":16.52,"l":16.49,"c":16.5,"v":3100},{"d":"2013-03-11","o":16.5,"h":16.8,"l":16.4,"c":16.8,"v":3500},{"d":"2013-03-12","o":16.92,"h":16.95,"l":16.83,"c":16.83,"v":2900},{"d":"2013-03-13","o":16.74,"h":17,"l":16.74,"c":16.77,"v":3300},{"d":"2013-03-14","o":16.93,"h":16.98,"l":16.43,"c":16.5,"v":2500},{"d":"2013-03-15","o":17,"h":17.2,"l":16.4,"c":16.87,"v":2200},{"d":"2013-03-18","o":16.8,"h":16.8,"l":16.41,"c":16.56,"v":1300},{"d":"2013-03-19","o":16.5,"h":16.53,"l":16.5,"c":16.52,"v":1700},{"d":"2013-03-20","o":16.76,"h":16.88,"l":16.76,"c":16.88,"v":500},{"d":"2013-03-21","o":16.81,"h":16.81,"l":16.75,"c":16.75,"v":600},{"d":"2013-03-22","o":16.78,"h":16.8,"l":16.78,"c":16.8,"v":600},{"d":"2013-03-25","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":500},{"d":"2013-03-26","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":0},{"d":"2013-03-27","o":16.64,"h":16.69,"l":16.52,"c":16.63,"v":1700},{"d":"2013-03-28","o":16.63,"h":16.89,"l":16.63,"c":16.65,"v":2800},{"d":"2013-04-01","o":16.65,"h":16.76,"l":16.65,"c":16.76,"v":400},{"d":"2013-04-02","o":16.65,"h":16.8,"l":16.65,"c":16.8,"v":900},{"d":"2013-04-03","o":16.77,"h":16.8,"l":16.52,"c":16.8,"v":3900},{"d":"2013-04-04","o":16.72,"h":16.8,"l":16.5,"c":16.56,"v":1400},{"d":"2013-04-05","o":16.52,"h":16.8,"l":16.51,"c":16.51,"v":5100},{"d":"2013-04-08","o":16.5,"h":16.71,"l":16.5,"c":16.7,"v":1300},{"d":"2013-04-09","o":16.75,"h":16.75,"l":16.53,"c":16.55,"v":2200},{"d":"2013-04-10","o":16.65,"h":16.74,"l":16.5,"c":16.74,"v":6000},{"d":"2013-04-11","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":500},{"d":"2013-04-12","o":16.65,"h":16.76,"l":16.5,"c":16.76,"v":3200},{"d":"2013-04-15","o":16.77,"h":16.8,"l":16.5,"c":16.73,"v":4000},{"d":"2013-04-16","o":16.55,"h":16.75,"l":16.5,"c":16.6,"v":5700},{"d":"2013-04-17","o":16.5,"h":16.58,"l":16.45,"c":16.46,"v":3600},{"d":"2013-04-18","o":16.45,"h":16.75,"l":16.45,"c":16.69,"v":700},{"d":"2013-04-19","o":16.4,"h":16.75,"l":16.4,"c":16.75,"v":1900},{"d":"2013-04-22","o":16.47,"h":16.72,"l":16.21,"c":16.26,"v":6100},{"d":"2013-04-23","o":16.59,"h":16.74,"l":16.25,"c":16.73,"v":3100},{"d":"2013-04-24","o":16.69,"h":16.69,"l":16.68,"c":16.68,"v":700},{"d":"2013-04-25","o":16.65,"h":16.65,"l":16.31,"c":16.35,"v":2100},{"d":"2013-04-26","o":16.5,"h":16.5,"l":16.4,"c":16.4,"v":1100},{"d":"2013-04-29","o":16.5,"h":16.5,"l":16.4,"c":16.4,"v":6100},{"d":"2013-04-30","o":16.41,"h":16.51,"l":16.35,"c":16.5,"v":8200},{"d":"2013-05-01","o":16.51,"h":16.64,"l":16.39,"c":16.39,"v":7400},{"d":"2013-05-02","o":16.57,"h":16.64,"l":16.4,"c":16.4,"v":2600},{"d":"2013-05-03","o":16.53,"h":16.64,"l":16.4,"c":16.61,"v":2900},{"d":"2013-05-06","o":16.69,"h":16.69,"l":16.25,"c":16.45,"v":3800},{"d":"2013-05-07","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":0},{"d":"2013-05-08","o":16.54,"h":16.99,"l":16.54,"c":16.99,"v":3100},{"d":"2013-05-09","o":16.93,"h":16.95,"l":16.5,"c":16.53,"v":2700},{"d":"2013-05-10","o":16.5,"h":16.53,"l":16.5,"c":16.52,"v":800},{"d":"2013-05-13","o":16.94,"h":16.94,"l":16.94,"c":16.94,"v":300},{"d":"2013-05-14","o":16.71,"h":16.82,"l":16.7,"c":16.8,"v":2800},{"d":"2013-05-15","o":16.73,"h":16.78,"l":16.5,"c":16.52,"v":1600},{"d":"2013-05-16","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":3200},{"d":"2013-05-17","o":16.75,"h":16.93,"l":16.74,"c":16.93,"v":6000},{"d":"2013-05-20","o":16.54,"h":16.91,"l":16.5,"c":16.91,"v":3800},{"d":"2013-05-21","o":16.8,"h":16.87,"l":16.65,"c":16.87,"v":1900},{"d":"2013-05-22","o":16.55,"h":16.95,"l":16.51,"c":16.65,"v":5300},{"d":"2013-05-23","o":16.65,"h":16.75,"l":16.65,"c":16.75,"v":2500},{"d":"2013-05-24","o":16.72,"h":16.75,"l":16.72,"c":16.75,"v":700},{"d":"2013-05-28","o":16.75,"h":16.86,"l":16.74,"c":16.84,"v":2900},{"d":"2013-05-29","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":200},{"d":"2013-05-30","o":16.77,"h":17,"l":16.77,"c":17,"v":8000},{"d":"2013-05-31","o":16.98,"h":16.98,"l":16.98,"c":16.98,"v":200},{"d":"2013-06-03","o":16.68,"h":16.75,"l":16.68,"c":16.75,"v":3900},{"d":"2013-06-04","o":16.75,"h":16.75,"l":16.58,"c":16.75,"v":1300},{"d":"2013-06-05","o":16.75,"h":16.75,"l":16.6,"c":16.6,"v":2800},{"d":"2013-06-06","o":16.75,"h":16.75,"l":16.56,"c":16.56,"v":1100},{"d":"2013-06-07","o":16.73,"h":16.73,"l":16.27,"c":16.27,"v":2000},{"d":"2013-06-10","o":16.4,"h":16.52,"l":16.4,"c":16.46,"v":4100},{"d":"2013-06-11","o":16.6,"h":16.6,"l":16.3,"c":16.45,"v":2600},{"d":"2013-06-12","o":16.3,"h":16.51,"l":16.3,"c":16.4,"v":1600},{"d":"2013-06-13","o":16.59,"h":16.59,"l":16.3,"c":16.32,"v":2500},{"d":"2013-06-14","o":16.52,"h":16.52,"l":16.3,"c":16.5,"v":4300},{"d":"2013-06-17","o":16.49,"h":16.5,"l":16.3,"c":16.49,"v":4500},{"d":"2013-06-18","o":16.49,"h":16.49,"l":16.3,"c":16.3,"v":3500},{"d":"2013-06-19","o":16.31,"h":16.4,"l":16.3,"c":16.3,"v":2800},{"d":"2013-06-20","o":16.46,"h":16.46,"l":16.46,"c":16.46,"v":1600},{"d":"2013-06-21","o":16.45,"h":16.45,"l":16.44,"c":16.44,"v":1200},{"d":"2013-06-24","o":16.31,"h":16.36,"l":16.3,"c":16.36,"v":1900},{"d":"2013-06-25","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":400},{"d":"2013-06-26","o":16.39,"h":16.39,"l":16.33,"c":16.33,"v":600},{"d":"2013-06-27","o":16.43,"h":16.6,"l":16.31,"c":16.6,"v":9300},{"d":"2013-06-28","o":16.6,"h":16.75,"l":16.6,"c":16.71,"v":1600},{"d":"2013-07-01","o":16.75,"h":16.75,"l":16.7,"c":16.7,"v":1100},{"d":"2013-07-02","o":16.7,"h":16.75,"l":16.7,"c":16.75,"v":1300},{"d":"2013-07-03","o":16.75,"h":16.75,"l":16.5,"c":16.6,"v":800},{"d":"2013-07-05","o":16.73,"h":16.75,"l":16.57,"c":16.57,"v":1600},{"d":"2013-07-08","o":16.75,"h":16.77,"l":16.75,"c":16.75,"v":5500},{"d":"2013-07-09","o":16.76,"h":16.8,"l":16.74,"c":16.75,"v":8600},{"d":"2013-07-10","o":16.93,"h":17,"l":16.75,"c":17,"v":6000},{"d":"2013-07-11","o":17,"h":17.24,"l":16.95,"c":17.15,"v":3500},{"d":"2013-07-12","o":17,"h":17.15,"l":17,"c":17.15,"v":1700},{"d":"2013-07-15","o":17.15,"h":17.48,"l":17.1,"c":17.48,"v":3300},{"d":"2013-07-16","o":17.5,"h":17.5,"l":17.35,"c":17.35,"v":700},{"d":"2013-07-17","o":16.65,"h":17.28,"l":16.65,"c":16.87,"v":2200},{"d":"2013-07-18","o":17.35,"h":17.74,"l":17.35,"c":17.74,"v":7800},{"d":"2013-07-19","o":16.66,"h":17.05,"l":16.66,"c":17.05,"v":400},{"d":"2013-07-22","o":16.99,"h":17.4,"l":16.65,"c":17.4,"v":2100},{"d":"2013-07-23","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":200},{"d":"2013-07-24","o":17.16,"h":17.16,"l":16.61,"c":16.61,"v":1500},{"d":"2013-07-25","o":16.85,"h":17.4,"l":16.85,"c":17.4,"v":6500},{"d":"2013-07-26","o":17.13,"h":17.4,"l":17.13,"c":17.4,"v":1300},{"d":"2013-07-29","o":17.21,"h":17.23,"l":17.04,"c":17.04,"v":5100},{"d":"2013-07-30","o":17.01,"h":17.05,"l":16.98,"c":17.05,"v":3600},{"d":"2013-07-31","o":16.77,"h":17.03,"l":16.77,"c":16.99,"v":5900},{"d":"2013-08-01","o":17.19,"h":17.4,"l":16.75,"c":17.11,"v":3600},{"d":"2013-08-02","o":17.04,"h":17.4,"l":16.87,"c":16.87,"v":14800},{"d":"2013-08-05","o":16.97,"h":17.4,"l":16.85,"c":16.9,"v":5200},{"d":"2013-08-06","o":16.91,"h":17,"l":16.83,"c":16.83,"v":7200},{"d":"2013-08-07","o":16.72,"h":17,"l":16.72,"c":16.99,"v":4500},{"d":"2013-08-08","o":17,"h":17,"l":16.8,"c":17,"v":600},{"d":"2013-08-09","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2013-08-12","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2013-08-13","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"2013-08-14","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1700},{"d":"2013-08-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2013-08-16","o":17.63,"h":17.63,"l":17.63,"c":17.63,"v":100},{"d":"2013-08-19","o":17.55,"h":17.6,"l":17.1,"c":17.29,"v":4200},{"d":"2013-08-20","o":17.6,"h":17.7,"l":17.36,"c":17.7,"v":2800},{"d":"2013-08-21","o":17.62,"h":17.65,"l":16.84,"c":17.3,"v":7400},{"d":"2013-08-22","o":17.3,"h":17.34,"l":17.3,"c":17.34,"v":600},{"d":"2013-08-23","o":17.5,"h":17.5,"l":17.3,"c":17.3,"v":1600},{"d":"2013-08-26","o":17.43,"h":17.5,"l":17.43,"c":17.48,"v":2900},{"d":"2013-08-27","o":17.23,"h":17.48,"l":16.78,"c":17.48,"v":3700},{"d":"2013-08-28","o":17.42,"h":17.42,"l":16.96,"c":17.17,"v":1900},{"d":"2013-08-29","o":17.31,"h":17.49,"l":16.55,"c":16.75,"v":29700},{"d":"2013-08-30","o":16.87,"h":17.2,"l":16.87,"c":17.2,"v":1600},{"d":"2013-09-03","o":17.19,"h":17.19,"l":16.59,"c":17.16,"v":700},{"d":"2013-09-04","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":100},{"d":"2013-09-05","o":16.8,"h":17.15,"l":16.79,"c":17.15,"v":800},{"d":"2013-09-06","o":17,"h":17.1,"l":17,"c":17.02,"v":3900},{"d":"2013-09-09","o":17.02,"h":17.02,"l":17,"c":17,"v":700},{"d":"2013-09-10","o":17.1,"h":17.1,"l":16.85,"c":16.91,"v":6300},{"d":"2013-09-11","o":16.85,"h":16.86,"l":16.67,"c":16.7,"v":3000},{"d":"2013-09-12","o":16.56,"h":17.12,"l":16.56,"c":16.82,"v":14000},{"d":"2013-09-13","o":16.99,"h":17.1,"l":16.57,"c":17.1,"v":4600},{"d":"2013-09-16","o":17.12,"h":17.15,"l":17.1,"c":17.15,"v":1400},{"d":"2013-09-17","o":17.12,"h":17.15,"l":16.86,"c":16.88,"v":1300},{"d":"2013-09-18","o":16.91,"h":16.91,"l":16.85,"c":16.85,"v":400},{"d":"2013-09-19","o":16.68,"h":16.68,"l":16.68,"c":16.68,"v":800},{"d":"2013-09-20","o":16.9,"h":17.06,"l":16.9,"c":17.06,"v":1000},{"d":"2013-09-23","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":0},{"d":"2013-09-24","o":17.01,"h":17.01,"l":16.71,"c":16.71,"v":1100},{"d":"2013-09-25","o":16.75,"h":17.1,"l":16.75,"c":16.78,"v":4900},{"d":"2013-09-26","o":16.85,"h":16.91,"l":16.85,"c":16.9,"v":2300},{"d":"2013-09-27","o":16.76,"h":17,"l":16.65,"c":16.97,"v":11700},{"d":"2013-09-30","o":16.97,"h":16.98,"l":16.85,"c":16.85,"v":6500},{"d":"2013-10-01","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":300},{"d":"2013-10-02","o":16.87,"h":17.14,"l":16.66,"c":16.66,"v":3400},{"d":"2013-10-03","o":17,"h":17,"l":16.78,"c":16.8,"v":1800},{"d":"2013-10-04","o":16.79,"h":16.79,"l":16.7,"c":16.7,"v":2300},{"d":"2013-10-07","o":16.8,"h":16.8,"l":16.65,"c":16.65,"v":5800},{"d":"2013-10-08","o":16.97,"h":16.97,"l":16.65,"c":16.68,"v":1300},{"d":"2013-10-09","o":16.88,"h":16.88,"l":16.66,"c":16.68,"v":1900},{"d":"2013-10-10","o":16.78,"h":16.85,"l":16.78,"c":16.82,"v":9300},{"d":"2013-10-11","o":16.84,"h":16.95,"l":16.67,"c":16.8,"v":1900},{"d":"2013-10-14","o":16.68,"h":16.92,"l":16.67,"c":16.67,"v":1300},{"d":"2013-10-15","o":16.85,"h":16.9,"l":16.67,"c":16.68,"v":7800},{"d":"2013-10-16","o":16.78,"h":16.83,"l":16.67,"c":16.77,"v":8000},{"d":"2013-10-17","o":16.71,"h":17.09,"l":16.7,"c":16.9,"v":15800},{"d":"2013-10-18","o":17,"h":17.25,"l":17,"c":17,"v":7900},{"d":"2013-10-21","o":16.85,"h":17.44,"l":16.85,"c":17.05,"v":1700},{"d":"2013-10-22","o":17.54,"h":17.54,"l":17.01,"c":17.27,"v":1800},{"d":"2013-10-23","o":17.38,"h":17.38,"l":17.01,"c":17.12,"v":4200},{"d":"2013-10-24","o":17.18,"h":17.3,"l":17.18,"c":17.27,"v":8300},{"d":"2013-10-25","o":17.15,"h":17.29,"l":17.03,"c":17.15,"v":1600},{"d":"2013-10-28","o":17.15,"h":17.25,"l":17,"c":17,"v":400},{"d":"2013-10-29","o":17.13,"h":17.24,"l":17,"c":17.03,"v":3900},{"d":"2013-10-30","o":17.07,"h":17.07,"l":17.07,"c":17.07,"v":100},{"d":"2013-10-31","o":17.11,"h":17.3,"l":17.11,"c":17.18,"v":1400},{"d":"2013-11-01","o":17.24,"h":17.24,"l":17.21,"c":17.24,"v":900},{"d":"2013-11-04","o":17.25,"h":17.45,"l":17.23,"c":17.34,"v":4600},{"d":"2013-11-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":100},{"d":"2013-11-06","o":17.5,"h":17.8,"l":17.5,"c":17.53,"v":9400},{"d":"2013-11-07","o":17.65,"h":17.76,"l":17.51,"c":17.76,"v":4800},{"d":"2013-11-08","o":17.65,"h":17.65,"l":17.65,"c":17.65,"v":600},{"d":"2013-11-11","o":17.51,"h":17.51,"l":17.51,"c":17.51,"v":1000},{"d":"2013-11-12","o":17.65,"h":17.95,"l":17.65,"c":17.65,"v":1400},{"d":"2013-11-13","o":17.7,"h":17.94,"l":17.69,"c":17.79,"v":2600},{"d":"2013-11-14","o":17.82,"h":17.98,"l":17.82,"c":17.98,"v":200},{"d":"2013-11-15","o":17.98,"h":18.24,"l":17.98,"c":18.24,"v":400},{"d":"2013-11-18","o":18.01,"h":18.49,"l":18.01,"c":18.49,"v":9200},{"d":"2013-11-19","o":18.18,"h":18.49,"l":18,"c":18.49,"v":7400},{"d":"2013-11-20","o":18.01,"h":18.74,"l":18.01,"c":18.07,"v":4500},{"d":"2013-11-21","o":18.49,"h":18.49,"l":18.06,"c":18.08,"v":800},{"d":"2013-11-22","o":17.75,"h":18.01,"l":17.75,"c":18,"v":2300},{"d":"2013-11-25","o":17.85,"h":18.4,"l":17.68,"c":18.2,"v":5100},{"d":"2013-11-26","o":18.05,"h":18.05,"l":17.68,"c":17.68,"v":800},{"d":"2013-11-27","o":18,"h":18,"l":17.56,"c":18,"v":1800},{"d":"2013-11-29","o":17.97,"h":18,"l":17.64,"c":17.64,"v":500},{"d":"2013-12-02","o":17.59,"h":18,"l":17.56,"c":17.56,"v":3100},{"d":"2013-12-03","o":17.56,"h":17.73,"l":17.56,"c":17.7,"v":1900},{"d":"2013-12-04","o":17.46,"h":17.9,"l":17,"c":17.9,"v":5200},{"d":"2013-12-05","o":17.33,"h":17.49,"l":17.03,"c":17.49,"v":3200},{"d":"2013-12-06","o":17.99,"h":18,"l":17.8,"c":17.99,"v":1900},{"d":"2013-12-09","o":17.93,"h":18,"l":17.55,"c":17.55,"v":8400},{"d":"2013-12-10","o":17.97,"h":18,"l":17.85,"c":17.98,"v":7500},{"d":"2013-12-11","o":17.9,"h":18.05,"l":17.9,"c":17.9,"v":3000},{"d":"2013-12-12","o":18,"h":18.5,"l":17.9,"c":18,"v":2200},{"d":"2013-12-13","o":18.3,"h":18.3,"l":18.3,"c":18.3,"v":1000},{"d":"2013-12-16","o":18.18,"h":18.34,"l":17.98,"c":17.98,"v":1200},{"d":"2013-12-17","o":18,"h":18.19,"l":17.85,"c":18.15,"v":11500},{"d":"2013-12-18","o":18.17,"h":18.17,"l":17.62,"c":17.62,"v":16400},{"d":"2013-12-19","o":17.64,"h":18.2,"l":17.64,"c":18.15,"v":1100},{"d":"2013-12-20","o":18.17,"h":18.2,"l":17.64,"c":17.75,"v":5400},{"d":"2013-12-23","o":17.85,"h":18,"l":17.85,"c":18,"v":1200},{"d":"2013-12-24","o":17.7,"h":18,"l":17.49,"c":18,"v":2500},{"d":"2013-12-26","o":17.75,"h":18.34,"l":17.75,"c":18.05,"v":4300},{"d":"2013-12-27","o":18.33,"h":18.33,"l":18.16,"c":18.25,"v":3600},{"d":"2013-12-30","o":18.25,"h":18.32,"l":18.24,"c":18.32,"v":1700},{"d":"2013-12-31","o":18.32,"h":18.34,"l":18.06,"c":18.06,"v":2600},{"d":"2014-01-02","o":18.06,"h":19,"l":18.06,"c":19,"v":10200},{"d":"2014-01-03","o":19,"h":19.35,"l":18.5,"c":18.93,"v":9200},{"d":"2014-01-06","o":19.22,"h":19.22,"l":18.35,"c":18.5,"v":3400},{"d":"2014-01-07","o":18.57,"h":19,"l":18.52,"c":18.75,"v":8000},{"d":"2014-01-08","o":18.86,"h":19,"l":18.42,"c":18.42,"v":3700},{"d":"2014-01-09","o":18.84,"h":18.84,"l":18.34,"c":18.8,"v":800},{"d":"2014-01-10","o":18.8,"h":19,"l":18.8,"c":19,"v":900},{"d":"2014-01-13","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2014-01-14","o":18.54,"h":19.12,"l":18.34,"c":18.81,"v":3600},{"d":"2014-01-15","o":18.25,"h":18.71,"l":18.25,"c":18.71,"v":600},{"d":"2014-01-16","o":18.69,"h":18.69,"l":18.65,"c":18.65,"v":1000},{"d":"2014-01-17","o":18.63,"h":18.63,"l":18.5,"c":18.5,"v":2600},{"d":"2014-01-21","o":18.5,"h":18.5,"l":18.47,"c":18.5,"v":3000},{"d":"2014-01-22","o":18.5,"h":18.6,"l":18.43,"c":18.6,"v":4200},{"d":"2014-01-23","o":18.5,"h":18.69,"l":18.5,"c":18.69,"v":10800},{"d":"2014-01-24","o":18.5,"h":18.9,"l":18.5,"c":18.9,"v":600},{"d":"2014-01-27","o":18.66,"h":18.9,"l":18.5,"c":18.9,"v":2200},{"d":"2014-01-28","o":18.88,"h":19.07,"l":18.84,"c":19.01,"v":4600},{"d":"2014-01-29","o":19.18,"h":19.66,"l":19.01,"c":19.02,"v":12500},{"d":"2014-01-30","o":19.01,"h":19.5,"l":19.01,"c":19.5,"v":1000},{"d":"2014-01-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2014-02-03","o":18.41,"h":19.1,"l":18.25,"c":18.8,"v":4000},{"d":"2014-02-04","o":19.54,"h":19.54,"l":19.05,"c":19.05,"v":500},{"d":"2014-02-05","o":18.81,"h":18.81,"l":18.81,"c":18.81,"v":100},{"d":"2014-02-06","o":18.9,"h":18.9,"l":18.5,"c":18.54,"v":5500},{"d":"2014-02-07","o":18.75,"h":18.9,"l":18.69,"c":18.82,"v":3300},{"d":"2014-02-10","o":18.95,"h":19.1,"l":18.6,"c":18.6,"v":3200},{"d":"2014-02-11","o":18.9,"h":19.25,"l":18.75,"c":19.25,"v":2700},{"d":"2014-02-12","o":19.33,"h":19.33,"l":18.44,"c":18.44,"v":5600},{"d":"2014-02-13","o":18.74,"h":19.38,"l":18.47,"c":18.47,"v":2400},{"d":"2014-02-14","o":18.75,"h":18.75,"l":18.55,"c":18.55,"v":1400},{"d":"2014-02-18","o":18.66,"h":19,"l":18.61,"c":18.61,"v":700},{"d":"2014-02-19","o":18.69,"h":19.19,"l":18.69,"c":18.7,"v":1100},{"d":"2014-02-20","o":18.8,"h":19,"l":18.55,"c":18.85,"v":7000},{"d":"2014-02-21","o":18.95,"h":19.38,"l":18.61,"c":18.93,"v":2500},{"d":"2014-02-24","o":19,"h":19,"l":18.68,"c":18.85,"v":7900},{"d":"2014-02-25","o":18.8,"h":18.8,"l":18.62,"c":18.65,"v":22200},{"d":"2014-02-26","o":18.6,"h":18.7,"l":18.34,"c":18.7,"v":6100},{"d":"2014-02-27","o":18.56,"h":18.89,"l":18.56,"c":18.88,"v":1200},{"d":"2014-02-28","o":18.99,"h":18.99,"l":18.5,"c":18.61,"v":5500},{"d":"2014-03-03","o":18.45,"h":19,"l":18.45,"c":18.55,"v":9100},{"d":"2014-03-04","o":18.55,"h":18.55,"l":18.26,"c":18.35,"v":23700},{"d":"2014-03-05","o":18.16,"h":18.73,"l":18.16,"c":18.27,"v":6800},{"d":"2014-03-06","o":18.41,"h":18.41,"l":18.39,"c":18.4,"v":3200},{"d":"2014-03-07","o":18.25,"h":18.54,"l":18.25,"c":18.25,"v":7800},{"d":"2014-03-10","o":18.52,"h":18.52,"l":18.11,"c":18.24,"v":6600},{"d":"2014-03-11","o":18.47,"h":18.47,"l":18.12,"c":18.25,"v":6800},{"d":"2014-03-12","o":18.25,"h":18.44,"l":18.25,"c":18.25,"v":4700},{"d":"2014-03-13","o":18.35,"h":18.5,"l":18.26,"c":18.29,"v":2300},{"d":"2014-03-14","o":18.47,"h":18.47,"l":18.09,"c":18.09,"v":7800},{"d":"2014-03-17","o":18.15,"h":18.5,"l":18.02,"c":18.02,"v":2700},{"d":"2014-03-18","o":18.47,"h":18.47,"l":18.06,"c":18.07,"v":5700},{"d":"2014-03-19","o":18.06,"h":18.26,"l":18,"c":18,"v":4000},{"d":"2014-03-20","o":18.1,"h":18.29,"l":17.99,"c":18.11,"v":7500},{"d":"2014-03-21","o":18.25,"h":18.29,"l":18.25,"c":18.29,"v":3100},{"d":"2014-03-24","o":18.29,"h":18.48,"l":18.29,"c":18.44,"v":1100},{"d":"2014-03-25","o":18.07,"h":18.47,"l":18.07,"c":18.1,"v":2500},{"d":"2014-03-26","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":100},{"d":"2014-03-27","o":18.1,"h":18.38,"l":18.1,"c":18.38,"v":200},{"d":"2014-03-28","o":18.47,"h":18.48,"l":18.15,"c":18.3,"v":1500},{"d":"2014-03-31","o":18.3,"h":18.75,"l":18.15,"c":18.75,"v":12300},{"d":"2014-04-01","o":18.5,"h":18.53,"l":18.17,"c":18.37,"v":23400},{"d":"2014-04-02","o":18.74,"h":18.74,"l":18.28,"c":18.72,"v":2500},{"d":"2014-04-03","o":18.62,"h":18.7,"l":18.26,"c":18.7,"v":7700},{"d":"2014-04-04","o":18.74,"h":18.8,"l":18.69,"c":18.8,"v":3100},{"d":"2014-04-07","o":18.56,"h":18.99,"l":18.22,"c":18.69,"v":3400},{"d":"2014-04-08","o":18.89,"h":19.32,"l":18.89,"c":19.32,"v":5400},{"d":"2014-04-09","o":19.32,"h":19.32,"l":19.32,"c":19.32,"v":0},{"d":"2014-04-10","o":19.34,"h":19.65,"l":19.22,"c":19.65,"v":6300},{"d":"2014-04-11","o":19.49,"h":19.5,"l":18.9,"c":19.06,"v":3600},{"d":"2014-04-14","o":19,"h":19,"l":19,"c":19,"v":600},{"d":"2014-04-15","o":19,"h":19.5,"l":18.99,"c":19.47,"v":3700},{"d":"2014-04-16","o":18.91,"h":19.5,"l":18.9,"c":19.49,"v":4500},{"d":"2014-04-17","o":19.04,"h":19.09,"l":19.04,"c":19.05,"v":600},{"d":"2014-04-21","o":20,"h":20,"l":19.06,"c":19.87,"v":1300},{"d":"2014-04-22","o":19.13,"h":21,"l":19.13,"c":19.18,"v":3800},{"d":"2014-04-23","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":400},{"d":"2014-04-24","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2014-04-25","o":19.02,"h":19.37,"l":19.02,"c":19.37,"v":700},{"d":"2014-04-28","o":19.46,"h":19.46,"l":19.43,"c":19.43,"v":400},{"d":"2014-04-29","o":19.07,"h":19.24,"l":19.07,"c":19.2,"v":900},{"d":"2014-04-30","o":19.76,"h":19.99,"l":19.59,"c":19.6,"v":2800},{"d":"2014-05-01","o":19.26,"h":19.26,"l":19.26,"c":19.26,"v":400},{"d":"2014-05-02","o":19.26,"h":19.26,"l":19.26,"c":19.26,"v":0},{"d":"2014-05-05","o":19.48,"h":19.73,"l":19.25,"c":19.3,"v":7800},{"d":"2014-05-06","o":19.44,"h":19.48,"l":19.3,"c":19.3,"v":1500},{"d":"2014-05-07","o":19.48,"h":19.48,"l":19.32,"c":19.32,"v":2400},{"d":"2014-05-08","o":19.2,"h":19.3,"l":19.11,"c":19.15,"v":1800},{"d":"2014-05-09","o":19.3,"h":19.49,"l":19.3,"c":19.49,"v":1200},{"d":"2014-05-12","o":19.45,"h":19.7,"l":19.45,"c":19.7,"v":1900},{"d":"2014-05-13","o":19.5,"h":19.74,"l":19.11,"c":19.71,"v":7200},{"d":"2014-05-14","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"2014-05-15","o":19.17,"h":19.25,"l":19.17,"c":19.25,"v":500},{"d":"2014-05-16","o":19.48,"h":20,"l":19.11,"c":19.99,"v":1400},{"d":"2014-05-19","o":19.95,"h":19.95,"l":19.32,"c":19.75,"v":700},{"d":"2014-05-20","o":19.61,"h":19.61,"l":19.5,"c":19.5,"v":700},{"d":"2014-05-21","o":19.5,"h":19.5,"l":19.16,"c":19.18,"v":1500},{"d":"2014-05-22","o":19.21,"h":19.64,"l":19.21,"c":19.64,"v":700},{"d":"2014-05-23","o":19.64,"h":19.64,"l":19.64,"c":19.64,"v":0},{"d":"2014-05-27","o":20,"h":20,"l":19.99,"c":19.99,"v":2000},{"d":"2014-05-28","o":19.5,"h":19.66,"l":19.4,"c":19.4,"v":3200},{"d":"2014-05-29","o":19.35,"h":19.8,"l":19.35,"c":19.54,"v":1000},{"d":"2014-05-30","o":19.54,"h":19.54,"l":19.54,"c":19.54,"v":0},{"d":"2014-06-02","o":19.36,"h":19.8,"l":19.36,"c":19.8,"v":1000},{"d":"2014-06-03","o":19.5,"h":19.5,"l":19.33,"c":19.38,"v":2800},{"d":"2014-06-04","o":19.36,"h":19.7,"l":19.35,"c":19.55,"v":1200},{"d":"2014-06-05","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":500},{"d":"2014-06-06","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2014-06-09","o":19.74,"h":19.74,"l":19.49,"c":19.5,"v":3200},{"d":"2014-06-10","o":19.75,"h":19.75,"l":19.42,"c":19.6,"v":7600},{"d":"2014-06-11","o":19.54,"h":19.54,"l":19.43,"c":19.49,"v":3500},{"d":"2014-06-12","o":19.32,"h":19.5,"l":19.3,"c":19.4,"v":7500},{"d":"2014-06-13","o":19.69,"h":19.69,"l":19.5,"c":19.5,"v":1200},{"d":"2014-06-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2014-06-17","o":19.3,"h":19.35,"l":19.3,"c":19.35,"v":400},{"d":"2014-06-18","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":700},{"d":"2014-06-19","o":19.44,"h":19.44,"l":19.44,"c":19.44,"v":600},{"d":"2014-06-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"2014-06-23","o":19.5,"h":19.58,"l":19.5,"c":19.58,"v":700},{"d":"2014-06-24","o":19.68,"h":19.68,"l":19.55,"c":19.55,"v":1800},{"d":"2014-06-25","o":19.66,"h":19.66,"l":19.66,"c":19.66,"v":100},{"d":"2014-06-26","o":19.7,"h":19.7,"l":19.67,"c":19.7,"v":700},{"d":"2014-06-27","o":19.26,"h":19.26,"l":19.26,"c":19.26,"v":800},{"d":"2014-06-30","o":19.25,"h":19.4,"l":19.2,"c":19.29,"v":2100},{"d":"2014-07-01","o":19.67,"h":19.75,"l":19.3,"c":19.7,"v":3100},{"d":"2014-07-02","o":19.7,"h":19.75,"l":19.68,"c":19.75,"v":1400},{"d":"2014-07-03","o":19.71,"h":19.71,"l":19.33,"c":19.33,"v":200},{"d":"2014-07-07","o":19.14,"h":19.46,"l":19.02,"c":19.23,"v":6100},{"d":"2014-07-08","o":19.25,"h":19.83,"l":19.25,"c":19.31,"v":3100},{"d":"2014-07-09","o":19.3,"h":19.47,"l":19.26,"c":19.3,"v":1400},{"d":"2014-07-10","o":19.25,"h":19.49,"l":19.23,"c":19.4,"v":4600},{"d":"2014-07-11","o":19.47,"h":19.69,"l":19.31,"c":19.48,"v":5100},{"d":"2014-07-14","o":19.96,"h":19.96,"l":19.56,"c":19.87,"v":1600},{"d":"2014-07-15","o":19.86,"h":19.87,"l":19.86,"c":19.87,"v":300},{"d":"2014-07-16","o":19.9,"h":19.9,"l":19.32,"c":19.53,"v":5200},{"d":"2014-07-17","o":19.6,"h":19.8,"l":19.54,"c":19.72,"v":10300},{"d":"2014-07-18","o":19.7,"h":19.7,"l":19.37,"c":19.42,"v":5400},{"d":"2014-07-21","o":19.5,"h":19.55,"l":19.25,"c":19.33,"v":1700},{"d":"2014-07-22","o":19.49,"h":19.49,"l":19.31,"c":19.36,"v":1500},{"d":"2014-07-23","o":19.31,"h":19.36,"l":19.25,"c":19.25,"v":5200},{"d":"2014-07-24","o":19.58,"h":19.58,"l":19.25,"c":19.48,"v":1900},{"d":"2014-07-25","o":19.49,"h":19.49,"l":19.08,"c":19.11,"v":3200},{"d":"2014-07-28","o":19.2,"h":19.37,"l":19.15,"c":19.15,"v":5300},{"d":"2014-07-29","o":19.1,"h":19.35,"l":19.1,"c":19.32,"v":6200},{"d":"2014-07-30","o":19.13,"h":19.22,"l":19,"c":19,"v":9500},{"d":"2014-07-31","o":19.1,"h":19.1,"l":18.18,"c":18.69,"v":7100},{"d":"2014-08-01","o":18.75,"h":19.6,"l":18.75,"c":18.79,"v":2100},{"d":"2014-08-04","o":19.1,"h":19.1,"l":18.69,"c":19.09,"v":11600},{"d":"2014-08-05","o":19.1,"h":19.1,"l":18.69,"c":18.8,"v":6700},{"d":"2014-08-06","o":18.75,"h":19.07,"l":18.75,"c":19.07,"v":500},{"d":"2014-08-07","o":19.09,"h":19.09,"l":18.75,"c":18.87,"v":3900},{"d":"2014-08-08","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":200},{"d":"2014-08-11","o":18.85,"h":19.08,"l":18.75,"c":18.75,"v":2400},{"d":"2014-08-12","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2014-08-13","o":18.8,"h":18.8,"l":18.75,"c":18.75,"v":5300},{"d":"2014-08-14","o":18.75,"h":19.08,"l":18.7,"c":18.8,"v":2900},{"d":"2014-08-15","o":19.02,"h":19.08,"l":18.6,"c":19.08,"v":1400},{"d":"2014-08-18","o":19.1,"h":19.1,"l":18.7,"c":18.85,"v":4200},{"d":"2014-08-19","o":18.75,"h":18.77,"l":18.75,"c":18.75,"v":3200},{"d":"2014-08-20","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1300},{"d":"2014-08-21","o":19.1,"h":19.1,"l":18.75,"c":19,"v":4400},{"d":"2014-08-22","o":18.77,"h":19.08,"l":18.77,"c":19,"v":2600},{"d":"2014-08-25","o":18.76,"h":19.1,"l":18.76,"c":19.06,"v":2300},{"d":"2014-08-26","o":19.1,"h":19.15,"l":19.07,"c":19.15,"v":3100},{"d":"2014-08-27","o":19.07,"h":19.12,"l":19,"c":19.12,"v":2000},{"d":"2014-08-28","o":19.06,"h":19.07,"l":19.05,"c":19.07,"v":1500},{"d":"2014-08-29","o":19.1,"h":19.59,"l":19.05,"c":19.24,"v":2600},{"d":"2014-09-02","o":19.15,"h":19.27,"l":19.05,"c":19.1,"v":2100},{"d":"2014-09-03","o":19.35,"h":19.44,"l":19.06,"c":19.1,"v":21800},{"d":"2014-09-04","o":19.05,"h":19.39,"l":19.05,"c":19.05,"v":11200},{"d":"2014-09-05","o":19.49,"h":19.49,"l":19.08,"c":19.24,"v":6000},{"d":"2014-09-08","o":19.05,"h":19.25,"l":19.05,"c":19.09,"v":2000},{"d":"2014-09-09","o":19.05,"h":19.17,"l":18.95,"c":18.99,"v":3000},{"d":"2014-09-10","o":19.2,"h":19.25,"l":19.05,"c":19.12,"v":4700},{"d":"2014-09-11","o":19.2,"h":19.22,"l":18.97,"c":18.97,"v":7700},{"d":"2014-09-12","o":18.98,"h":19.22,"l":18.98,"c":19.2,"v":1500},{"d":"2014-09-15","o":19.23,"h":19.23,"l":18.98,"c":19.19,"v":5700},{"d":"2014-09-16","o":18.9,"h":19.43,"l":18.9,"c":19.39,"v":3400},{"d":"2014-09-17","o":18.85,"h":19.45,"l":18.85,"c":19.07,"v":5100},{"d":"2014-09-18","o":19.24,"h":19.35,"l":19.13,"c":19.35,"v":3900},{"d":"2014-09-19","o":19.26,"h":19.6,"l":19.26,"c":19.6,"v":2400},{"d":"2014-09-22","o":19.49,"h":19.5,"l":19.27,"c":19.27,"v":1500},{"d":"2014-09-23","o":19.28,"h":19.31,"l":19.25,"c":19.25,"v":2500},{"d":"2014-09-24","o":19.49,"h":19.5,"l":19.43,"c":19.43,"v":800},{"d":"2014-09-25","o":19.4,"h":19.4,"l":19.07,"c":19.39,"v":1500},{"d":"2014-09-26","o":19.3,"h":19.41,"l":19.02,"c":19.25,"v":17300},{"d":"2014-09-29","o":19.25,"h":19.3,"l":19,"c":19.17,"v":3100},{"d":"2014-09-30","o":19.16,"h":19.49,"l":19.01,"c":19.06,"v":3200},{"d":"2014-10-01","o":19.43,"h":19.43,"l":19.1,"c":19.43,"v":3400},{"d":"2014-10-02","o":19.22,"h":19.43,"l":19.22,"c":19.24,"v":1000},{"d":"2014-10-03","o":19.23,"h":19.32,"l":19.14,"c":19.15,"v":3200},{"d":"2014-10-06","o":19.43,"h":19.43,"l":19.25,"c":19.39,"v":1200},{"d":"2014-10-07","o":19.19,"h":19.2,"l":19.15,"c":19.16,"v":2000},{"d":"2014-10-08","o":19.41,"h":19.43,"l":19.08,"c":19.08,"v":1000},{"d":"2014-10-09","o":19.38,"h":19.38,"l":19.1,"c":19.1,"v":2000},{"d":"2014-10-10","o":19.09,"h":19.15,"l":19.08,"c":19.08,"v":2200},{"d":"2014-10-13","o":19.22,"h":19.43,"l":19.22,"c":19.27,"v":1400},{"d":"2014-10-14","o":19.27,"h":19.27,"l":19.16,"c":19.16,"v":3100},{"d":"2014-10-15","o":19.16,"h":19.18,"l":19.14,"c":19.18,"v":1700},{"d":"2014-10-16","o":19.49,"h":19.49,"l":19.13,"c":19.17,"v":1700},{"d":"2014-10-17","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":400},{"d":"2014-10-20","o":19.22,"h":19.49,"l":19.18,"c":19.28,"v":1300},{"d":"2014-10-21","o":19.28,"h":19.32,"l":19.15,"c":19.32,"v":3300},{"d":"2014-10-22","o":19.33,"h":19.33,"l":19.16,"c":19.33,"v":1100},{"d":"2014-10-23","o":19.55,"h":19.55,"l":19.35,"c":19.35,"v":1000},{"d":"2014-10-24","o":19.53,"h":19.53,"l":19.45,"c":19.45,"v":800},{"d":"2014-10-27","o":19.46,"h":19.55,"l":19.46,"c":19.55,"v":1200},{"d":"2014-10-28","o":19.6,"h":19.6,"l":19.21,"c":19.52,"v":3700},{"d":"2014-10-29","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":1100},{"d":"2014-10-30","o":19.6,"h":19.6,"l":19.26,"c":19.49,"v":1200},{"d":"2014-10-31","o":19.6,"h":19.6,"l":19.5,"c":19.5,"v":1900},{"d":"2014-11-03","o":19.45,"h":19.45,"l":19.27,"c":19.44,"v":2800},{"d":"2014-11-04","o":19.5,"h":19.55,"l":19.5,"c":19.5,"v":2400},{"d":"2014-11-05","o":19.5,"h":19.74,"l":19.5,"c":19.6,"v":4900},{"d":"2014-11-06","o":19.48,"h":19.56,"l":19.48,"c":19.56,"v":600},{"d":"2014-11-07","o":19.7,"h":19.7,"l":19.6,"c":19.6,"v":700},{"d":"2014-11-10","o":19.37,"h":19.49,"l":19.3,"c":19.49,"v":4400},{"d":"2014-11-11","o":19.31,"h":19.5,"l":19.31,"c":19.45,"v":6600},{"d":"2014-11-12","o":19.5,"h":19.6,"l":19.5,"c":19.6,"v":5500},{"d":"2014-11-13","o":19.72,"h":19.74,"l":19.72,"c":19.74,"v":2100},{"d":"2014-11-14","o":19.74,"h":19.74,"l":19.68,"c":19.72,"v":2200},{"d":"2014-11-17","o":19.75,"h":19.75,"l":19.7,"c":19.7,"v":3900},{"d":"2014-11-18","o":19.75,"h":19.9,"l":19.75,"c":19.9,"v":8300},{"d":"2014-11-19","o":19.87,"h":19.91,"l":19.87,"c":19.9,"v":2300},{"d":"2014-11-20","o":19.98,"h":19.99,"l":19.9,"c":19.95,"v":1900},{"d":"2014-11-21","o":20,"h":20,"l":19.8,"c":19.93,"v":1200},{"d":"2014-11-24","o":20,"h":21,"l":19.9,"c":20.93,"v":5000},{"d":"2014-11-25","o":21,"h":21,"l":20.16,"c":20.28,"v":4400},{"d":"2014-11-26","o":20.3,"h":20.59,"l":20.14,"c":20.59,"v":1000},{"d":"2014-11-28","o":20.15,"h":20.25,"l":20.15,"c":20.25,"v":300},{"d":"2014-12-01","o":20.2,"h":20.2,"l":20.15,"c":20.15,"v":1700},{"d":"2014-12-02","o":19.87,"h":20.99,"l":19.78,"c":19.86,"v":3000},{"d":"2014-12-03","o":19.86,"h":19.86,"l":19.86,"c":19.86,"v":0},{"d":"2014-12-04","o":20.05,"h":20.05,"l":20,"c":20,"v":700},{"d":"2014-12-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":600},{"d":"2014-12-08","o":20.64,"h":20.74,"l":20.55,"c":20.73,"v":4500},{"d":"2014-12-09","o":20.73,"h":20.73,"l":20.73,"c":20.73,"v":0},{"d":"2014-12-10","o":21.97,"h":21.97,"l":20.4,"c":21.31,"v":2800},{"d":"2014-12-11","o":21.65,"h":21.65,"l":20.07,"c":21.24,"v":1600},{"d":"2014-12-12","o":20.75,"h":21.32,"l":20.75,"c":21.3,"v":4000},{"d":"2014-12-15","o":21.76,"h":21.76,"l":20.76,"c":21.7,"v":2700},{"d":"2014-12-16","o":20.92,"h":21.75,"l":20.25,"c":20.62,"v":6300},{"d":"2014-12-17","o":20.7,"h":20.7,"l":20.36,"c":20.65,"v":500},{"d":"2014-12-18","o":20.6,"h":21,"l":20.3,"c":20.91,"v":1700},{"d":"2014-12-19","o":20.92,"h":20.93,"l":20.4,"c":20.4,"v":800},{"d":"2014-12-22","o":20.77,"h":21.9,"l":20.05,"c":21.56,"v":5700},{"d":"2014-12-23","o":20.37,"h":20.41,"l":20.37,"c":20.41,"v":400},{"d":"2014-12-24","o":20.89,"h":21.2,"l":20.89,"c":21.2,"v":600},{"d":"2014-12-26","o":21.23,"h":21.9,"l":20.66,"c":20.66,"v":3100},{"d":"2014-12-29","o":21,"h":21,"l":20.55,"c":20.89,"v":5100},{"d":"2014-12-30","o":20.86,"h":21.9,"l":20.86,"c":21.83,"v":3000},{"d":"2014-12-31","o":22.9,"h":22.9,"l":21.71,"c":21.75,"v":1600},{"d":"2015-01-02","o":20.9,"h":21.9,"l":20.9,"c":21.35,"v":2300},{"d":"2015-01-05","o":20.99,"h":21.03,"l":20.91,"c":20.91,"v":1300},{"d":"2015-01-06","o":21.12,"h":21.12,"l":20.8,"c":20.8,"v":2500},{"d":"2015-01-07","o":20.65,"h":20.67,"l":20.65,"c":20.67,"v":500},{"d":"2015-01-08","o":21.08,"h":21.09,"l":20.75,"c":20.94,"v":3400},{"d":"2015-01-09","o":20.51,"h":21.12,"l":20.51,"c":20.95,"v":2600},{"d":"2015-01-12","o":20.55,"h":20.61,"l":20.51,"c":20.53,"v":3200},{"d":"2015-01-13","o":20.27,"h":20.81,"l":20.24,"c":20.3,"v":2900},{"d":"2015-01-14","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2015-01-15","o":20.57,"h":20.8,"l":20.57,"c":20.77,"v":300},{"d":"2015-01-16","o":20.31,"h":20.32,"l":20.31,"c":20.32,"v":800},{"d":"2015-01-20","o":20,"h":20.43,"l":19.8,"c":19.8,"v":12600},{"d":"2015-01-21","o":20.1,"h":21,"l":19.8,"c":21,"v":3000},{"d":"2015-01-22","o":20,"h":20.98,"l":20,"c":20.62,"v":6700},{"d":"2015-01-23","o":20.37,"h":20.75,"l":20.25,"c":20.3,"v":2900},{"d":"2015-01-26","o":21.06,"h":21.06,"l":20.62,"c":20.75,"v":1700},{"d":"2015-01-27","o":20.7,"h":20.7,"l":20.67,"c":20.7,"v":600},{"d":"2015-01-28","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":100},{"d":"2015-01-29","o":20.16,"h":20.68,"l":20.16,"c":20.68,"v":1300},{"d":"2015-01-30","o":20.7,"h":20.7,"l":19.8,"c":20.02,"v":2900},{"d":"2015-02-02","o":20.09,"h":20.1,"l":20,"c":20.1,"v":1200},{"d":"2015-02-03","o":20.2,"h":20.22,"l":20.2,"c":20.22,"v":500},{"d":"2015-02-04","o":20.39,"h":20.4,"l":19.75,"c":20,"v":8500},{"d":"2015-02-05","o":19.89,"h":20.14,"l":19.89,"c":20.03,"v":1700},{"d":"2015-02-06","o":20.01,"h":20.01,"l":20,"c":20,"v":900},{"d":"2015-02-09","o":20.15,"h":20.25,"l":20.15,"c":20.25,"v":400},{"d":"2015-02-10","o":20.38,"h":20.49,"l":20.03,"c":20.26,"v":1400},{"d":"2015-02-11","o":20.18,"h":20.18,"l":19.95,"c":20.02,"v":11100},{"d":"2015-02-12","o":20.1,"h":20.1,"l":19.96,"c":20,"v":900},{"d":"2015-02-13","o":20.2,"h":20.34,"l":20.01,"c":20.06,"v":900},{"d":"2015-02-17","o":20.09,"h":20.12,"l":20.09,"c":20.12,"v":400},{"d":"2015-02-18","o":20.06,"h":20.34,"l":20,"c":20.33,"v":4700},{"d":"2015-02-19","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2015-02-20","o":20.42,"h":20.5,"l":20.25,"c":20.25,"v":1000},{"d":"2015-02-23","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"2015-02-24","o":20.46,"h":20.46,"l":20.19,"c":20.19,"v":1300},{"d":"2015-02-25","o":20.5,"h":20.5,"l":20.18,"c":20.24,"v":2800},{"d":"2015-02-26","o":20.25,"h":20.45,"l":20.25,"c":20.35,"v":2600},{"d":"2015-02-27","o":20.48,"h":20.72,"l":20.41,"c":20.55,"v":6400},{"d":"2015-03-02","o":20.75,"h":20.75,"l":20.35,"c":20.62,"v":1900},{"d":"2015-03-03","o":20.52,"h":20.52,"l":20.52,"c":20.52,"v":600},{"d":"2015-03-04","o":20.51,"h":20.51,"l":20.29,"c":20.29,"v":1200},{"d":"2015-03-05","o":20.63,"h":20.63,"l":20.29,"c":20.3,"v":2800},{"d":"2015-03-06","o":20.28,"h":20.28,"l":20.25,"c":20.25,"v":400},{"d":"2015-03-09","o":20.27,"h":20.27,"l":20.25,"c":20.25,"v":1600},{"d":"2015-03-10","o":20.46,"h":20.68,"l":20.35,"c":20.56,"v":3500},{"d":"2015-03-11","o":20.5,"h":20.5,"l":20.29,"c":20.44,"v":1200},{"d":"2015-03-12","o":20.43,"h":20.52,"l":20.2,"c":20.35,"v":1800},{"d":"2015-03-13","o":20.53,"h":20.53,"l":20.49,"c":20.5,"v":1200},{"d":"2015-03-16","o":20.55,"h":20.75,"l":20.25,"c":20.75,"v":3300},{"d":"2015-03-17","o":20.53,"h":20.55,"l":20.42,"c":20.54,"v":4300},{"d":"2015-03-18","o":20.51,"h":20.51,"l":19.8,"c":20.51,"v":5400},{"d":"2015-03-19","o":20.48,"h":20.75,"l":20.48,"c":20.5,"v":1300},{"d":"2015-03-20","o":20.74,"h":20.74,"l":20.51,"c":20.53,"v":2000},{"d":"2015-03-23","o":20.56,"h":20.56,"l":20.5,"c":20.5,"v":1100},{"d":"2015-03-24","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":2300},{"d":"2015-03-25","o":20.5,"h":20.78,"l":20.5,"c":20.75,"v":1500},{"d":"2015-03-26","o":20.81,"h":21,"l":20.26,"c":20.29,"v":6500},{"d":"2015-03-27","o":20.44,"h":20.44,"l":20.02,"c":20.25,"v":1000},{"d":"2015-03-30","o":20.74,"h":20.74,"l":20.3,"c":20.5,"v":800},{"d":"2015-03-31","o":20.3,"h":20.5,"l":20.04,"c":20.08,"v":2900},{"d":"2015-04-01","o":20.26,"h":20.74,"l":20.06,"c":20.06,"v":2500},{"d":"2015-04-02","o":20.27,"h":20.3,"l":20.25,"c":20.3,"v":1400},{"d":"2015-04-06","o":20.35,"h":20.45,"l":20.35,"c":20.35,"v":700},{"d":"2015-04-07","o":20.56,"h":20.56,"l":20.25,"c":20.25,"v":800},{"d":"2015-04-08","o":20.17,"h":20.55,"l":20.17,"c":20.36,"v":3800},{"d":"2015-04-09","o":20.57,"h":20.6,"l":20.57,"c":20.6,"v":300},{"d":"2015-04-10","o":20.48,"h":20.6,"l":20.47,"c":20.48,"v":1200},{"d":"2015-04-13","o":20.26,"h":20.4,"l":20.26,"c":20.4,"v":700},{"d":"2015-04-14","o":20.21,"h":20.4,"l":20.21,"c":20.21,"v":1900},{"d":"2015-04-15","o":20.47,"h":20.47,"l":20.23,"c":20.25,"v":2800},{"d":"2015-04-16","o":20.25,"h":20.25,"l":20.07,"c":20.25,"v":2800},{"d":"2015-04-17","o":20.27,"h":20.58,"l":20.27,"c":20.48,"v":1300},{"d":"2015-04-20","o":20.52,"h":20.53,"l":20.18,"c":20.41,"v":2700},{"d":"2015-04-21","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":100},{"d":"2015-04-22","o":20.38,"h":20.78,"l":20.12,"c":20.26,"v":4000},{"d":"2015-04-23","o":20.49,"h":20.9,"l":20.25,"c":20.5,"v":1300},{"d":"2015-04-24","o":20.88,"h":20.89,"l":20.88,"c":20.89,"v":1000},{"d":"2015-04-27","o":20.5,"h":20.9,"l":20.5,"c":20.56,"v":2200},{"d":"2015-04-28","o":20.55,"h":20.95,"l":20.55,"c":20.75,"v":2700},{"d":"2015-04-29","o":20.65,"h":20.95,"l":20.59,"c":20.79,"v":2000},{"d":"2015-04-30","o":20.79,"h":20.89,"l":20.3,"c":20.89,"v":7100},{"d":"2015-05-01","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":200},{"d":"2015-05-04","o":20.85,"h":20.85,"l":20.33,"c":20.33,"v":1500},{"d":"2015-05-05","o":20.4,"h":20.69,"l":20.37,"c":20.37,"v":3200},{"d":"2015-05-06","o":20.42,"h":20.84,"l":20.35,"c":20.35,"v":1500},{"d":"2015-05-07","o":21,"h":21,"l":20.35,"c":20.75,"v":2100},{"d":"2015-05-08","o":20.81,"h":20.81,"l":20.45,"c":20.45,"v":1100},{"d":"2015-05-11","o":20.37,"h":20.85,"l":20.25,"c":20.27,"v":1200},{"d":"2015-05-12","o":21.76,"h":21.76,"l":20.22,"c":20.22,"v":4000},{"d":"2015-05-13","o":20.35,"h":20.35,"l":20.12,"c":20.12,"v":1400},{"d":"2015-05-14","o":20.32,"h":20.35,"l":20.1,"c":20.1,"v":3000},{"d":"2015-05-15","o":20.25,"h":20.25,"l":20,"c":20.22,"v":6500},{"d":"2015-05-18","o":20.27,"h":20.27,"l":20.11,"c":20.11,"v":1900},{"d":"2015-05-19","o":20.01,"h":20.35,"l":20.01,"c":20.35,"v":4600},{"d":"2015-05-20","o":20.35,"h":20.99,"l":20.28,"c":20.64,"v":2300},{"d":"2015-05-21","o":20.95,"h":20.95,"l":20.76,"c":20.76,"v":400},{"d":"2015-05-22","o":20.85,"h":20.85,"l":20.3,"c":20.3,"v":400},{"d":"2015-05-26","o":20.7,"h":20.89,"l":20.07,"c":20.09,"v":1600},{"d":"2015-05-27","o":20.11,"h":20.8,"l":20.11,"c":20.3,"v":2600},{"d":"2015-05-28","o":20.38,"h":20.4,"l":20.2,"c":20.25,"v":2500},{"d":"2015-05-29","o":20.25,"h":20.44,"l":20.15,"c":20.17,"v":2400},{"d":"2015-06-01","o":20.25,"h":20.25,"l":20.01,"c":20.17,"v":1700},{"d":"2015-06-02","o":20.15,"h":20.62,"l":20.1,"c":20.1,"v":15100},{"d":"2015-06-03","o":20,"h":20.25,"l":20,"c":20.11,"v":3300},{"d":"2015-06-04","o":20.19,"h":20.51,"l":20,"c":20.1,"v":5100},{"d":"2015-06-05","o":20.24,"h":20.25,"l":20.18,"c":20.18,"v":400},{"d":"2015-06-08","o":20.04,"h":20.04,"l":20.04,"c":20.04,"v":500},{"d":"2015-06-09","o":20.25,"h":20.25,"l":20.15,"c":20.15,"v":1000},{"d":"2015-06-10","o":20.53,"h":20.68,"l":20.5,"c":20.59,"v":3700},{"d":"2015-06-11","o":20.5,"h":20.6,"l":20.5,"c":20.52,"v":1400},{"d":"2015-06-12","o":20.6,"h":20.74,"l":20.51,"c":20.74,"v":1200},{"d":"2015-06-15","o":20.81,"h":20.81,"l":20.63,"c":20.63,"v":1300},{"d":"2015-06-16","o":20.5,"h":20.64,"l":20.5,"c":20.6,"v":2000},{"d":"2015-06-17","o":20.65,"h":20.85,"l":20.58,"c":20.58,"v":1200},{"d":"2015-06-18","o":20.77,"h":20.77,"l":20.5,"c":20.75,"v":2200},{"d":"2015-06-19","o":20.7,"h":20.75,"l":20.7,"c":20.75,"v":600},{"d":"2015-06-22","o":20.55,"h":20.76,"l":20.55,"c":20.56,"v":1100},{"d":"2015-06-23","o":20.55,"h":20.59,"l":20.5,"c":20.5,"v":4000},{"d":"2015-06-24","o":20.67,"h":20.67,"l":20.67,"c":20.67,"v":300},{"d":"2015-06-25","o":20.67,"h":20.68,"l":20.15,"c":20.37,"v":6100},{"d":"2015-06-26","o":20.46,"h":20.62,"l":20.03,"c":20.62,"v":5100},{"d":"2015-06-29","o":20.38,"h":20.55,"l":20.35,"c":20.35,"v":1900},{"d":"2015-06-30","o":20.35,"h":20.95,"l":20.35,"c":20.81,"v":6500},{"d":"2015-07-01","o":20.93,"h":20.95,"l":20.25,"c":20.43,"v":2100},{"d":"2015-07-02","o":20.33,"h":20.95,"l":20.33,"c":20.95,"v":400},{"d":"2015-07-06","o":20.93,"h":20.94,"l":20.93,"c":20.93,"v":600},{"d":"2015-07-07","o":20.43,"h":20.79,"l":20.11,"c":20.79,"v":8300},{"d":"2015-07-08","o":20.74,"h":20.74,"l":20.14,"c":20.38,"v":1300},{"d":"2015-07-09","o":20.6,"h":20.65,"l":20.21,"c":20.49,"v":2500},{"d":"2015-07-10","o":20.3,"h":20.66,"l":20.3,"c":20.48,"v":2400},{"d":"2015-07-13","o":20.37,"h":20.67,"l":20.35,"c":20.36,"v":2200},{"d":"2015-07-14","o":20.3,"h":20.86,"l":20.3,"c":20.61,"v":2800},{"d":"2015-07-15","o":20.32,"h":20.48,"l":20.32,"c":20.48,"v":800},{"d":"2015-07-16","o":20.36,"h":20.45,"l":20.3,"c":20.31,"v":1500},{"d":"2015-07-17","o":20.3,"h":20.49,"l":20.11,"c":20.42,"v":5800},{"d":"2015-07-20","o":20.49,"h":20.49,"l":20.19,"c":20.25,"v":2300},{"d":"2015-07-21","o":20.21,"h":20.21,"l":20.06,"c":20.09,"v":6000},{"d":"2015-07-22","o":20.27,"h":20.5,"l":20.26,"c":20.42,"v":1200},{"d":"2015-07-23","o":20.45,"h":20.45,"l":20.23,"c":20.26,"v":2600},{"d":"2015-07-24","o":20.26,"h":20.26,"l":20.26,"c":20.26,"v":0},{"d":"2015-07-27","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":500},{"d":"2015-07-28","o":20.45,"h":20.45,"l":20.06,"c":20.19,"v":900},{"d":"2015-07-29","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":100},{"d":"2015-07-30","o":20.45,"h":20.49,"l":20.45,"c":20.49,"v":1600},{"d":"2015-07-31","o":20.45,"h":20.95,"l":20.32,"c":20.52,"v":3400},{"d":"2015-08-03","o":20.52,"h":20.52,"l":20.52,"c":20.52,"v":0},{"d":"2015-08-04","o":20.52,"h":20.77,"l":20.52,"c":20.75,"v":2000},{"d":"2015-08-05","o":20.9,"h":20.9,"l":20.72,"c":20.72,"v":2800},{"d":"2015-08-06","o":20.72,"h":20.72,"l":20.72,"c":20.72,"v":0},{"d":"2015-08-07","o":20.72,"h":20.72,"l":20.72,"c":20.72,"v":0},{"d":"2015-08-10","o":20.57,"h":20.95,"l":20.52,"c":20.88,"v":2400},{"d":"2015-08-11","o":20.65,"h":20.78,"l":20.64,"c":20.78,"v":1200},{"d":"2015-08-12","o":20.5,"h":20.5,"l":20.45,"c":20.45,"v":2000},{"d":"2015-08-13","o":20.35,"h":20.46,"l":20.35,"c":20.46,"v":700},{"d":"2015-08-14","o":20.44,"h":20.44,"l":20,"c":20.03,"v":14800},{"d":"2015-08-17","o":20.22,"h":20.22,"l":20.2,"c":20.21,"v":700},{"d":"2015-08-18","o":20.31,"h":20.37,"l":20.29,"c":20.37,"v":1400},{"d":"2015-08-19","o":20.23,"h":20.24,"l":20.22,"c":20.22,"v":1300},{"d":"2015-08-20","o":20.06,"h":20.19,"l":20.06,"c":20.19,"v":1000},{"d":"2015-08-21","o":20,"h":20.34,"l":20,"c":20.24,"v":2000},{"d":"2015-08-24","o":20,"h":20,"l":20,"c":20,"v":20700},{"d":"2015-08-25","o":20.35,"h":20.35,"l":19.9,"c":20.05,"v":3700},{"d":"2015-08-26","o":20.04,"h":20.04,"l":19.75,"c":19.82,"v":7300},{"d":"2015-08-27","o":20.16,"h":20.32,"l":19.82,"c":19.82,"v":2800},{"d":"2015-08-28","o":19.76,"h":20.03,"l":19.76,"c":19.85,"v":4400},{"d":"2015-08-31","o":20.5,"h":20.5,"l":20,"c":20,"v":2300},{"d":"2015-09-01","o":20.4,"h":20.4,"l":19.75,"c":20.37,"v":8100},{"d":"2015-09-02","o":20.35,"h":20.35,"l":19.8,"c":20.02,"v":1300},{"d":"2015-09-03","o":20.02,"h":20.02,"l":20.02,"c":20.02,"v":0},{"d":"2015-09-04","o":20.02,"h":20.09,"l":20,"c":20.09,"v":1600},{"d":"2015-09-08","o":20.4,"h":20.4,"l":19.82,"c":19.82,"v":3200},{"d":"2015-09-09","o":19.8,"h":19.8,"l":19.35,"c":19.65,"v":7800},{"d":"2015-09-10","o":20.05,"h":20.15,"l":18.99,"c":20.15,"v":2900},{"d":"2015-09-11","o":20.2,"h":20.2,"l":19.96,"c":19.96,"v":500},{"d":"2015-09-14","o":20.2,"h":20.26,"l":19.99,"c":20.24,"v":2100},{"d":"2015-09-15","o":20.4,"h":20.4,"l":20.17,"c":20.25,"v":2500},{"d":"2015-09-16","o":20.3,"h":20.56,"l":20.3,"c":20.56,"v":500},{"d":"2015-09-17","o":20.69,"h":20.72,"l":20.3,"c":20.72,"v":2500},{"d":"2015-09-18","o":20.5,"h":20.89,"l":20.5,"c":20.89,"v":2800},{"d":"2015-09-21","o":21.14,"h":21.17,"l":20.67,"c":20.7,"v":4900},{"d":"2015-09-22","o":21.31,"h":21.31,"l":20.9,"c":20.91,"v":1300},{"d":"2015-09-23","o":20.71,"h":20.71,"l":20.39,"c":20.39,"v":1400},{"d":"2015-09-24","o":20.46,"h":20.61,"l":20.46,"c":20.61,"v":800},{"d":"2015-09-25","o":21.09,"h":22.25,"l":21.09,"c":21.75,"v":3300},{"d":"2015-09-28","o":21.81,"h":21.81,"l":20.23,"c":21.45,"v":1000},{"d":"2015-09-29","o":21.26,"h":21.36,"l":20.27,"c":21.31,"v":3400},{"d":"2015-09-30","o":20.9,"h":20.9,"l":20.9,"c":20.9,"v":600},{"d":"2015-10-01","o":20.5,"h":21.09,"l":20.37,"c":21.09,"v":1300},{"d":"2015-10-02","o":21.09,"h":21.75,"l":20.5,"c":21.75,"v":1700},{"d":"2015-10-05","o":21.39,"h":21.4,"l":20.81,"c":21.06,"v":3000},{"d":"2015-10-06","o":20.71,"h":20.71,"l":20.71,"c":20.71,"v":400},{"d":"2015-10-07","o":21.94,"h":21.94,"l":21,"c":21.41,"v":1900},{"d":"2015-10-08","o":21.17,"h":21.72,"l":21.17,"c":21.72,"v":1100},{"d":"2015-10-09","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2015-10-12","o":21.5,"h":21.81,"l":21.5,"c":21.75,"v":6900},{"d":"2015-10-13","o":21.52,"h":21.68,"l":21.51,"c":21.68,"v":3000},{"d":"2015-10-14","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":300},{"d":"2015-10-15","o":21.96,"h":22,"l":21.87,"c":21.95,"v":1400},{"d":"2015-10-16","o":21.8,"h":21.8,"l":21.63,"c":21.68,"v":1400},{"d":"2015-10-19","o":21.6,"h":21.87,"l":21.6,"c":21.87,"v":1600},{"d":"2015-10-20","o":21.58,"h":21.6,"l":21.55,"c":21.58,"v":1000},{"d":"2015-10-21","o":21.4,"h":21.4,"l":20.51,"c":20.68,"v":1800},{"d":"2015-10-22","o":20.88,"h":20.88,"l":20.63,"c":20.63,"v":300},{"d":"2015-10-23","o":21,"h":22,"l":21,"c":22,"v":7100},{"d":"2015-10-26","o":22,"h":22,"l":22,"c":22,"v":500},{"d":"2015-10-27","o":22,"h":22,"l":21.59,"c":21.73,"v":500},{"d":"2015-10-28","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":500},{"d":"2015-10-29","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2015-10-30","o":22.5,"h":22.5,"l":20.85,"c":21.64,"v":2300},{"d":"2015-11-02","o":21.64,"h":21.64,"l":21.64,"c":21.64,"v":0},{"d":"2015-11-03","o":22.11,"h":22.11,"l":21.35,"c":21.43,"v":2800},{"d":"2015-11-04","o":20.55,"h":21.22,"l":20.5,"c":21,"v":18800},{"d":"2015-11-05","o":21.18,"h":21.25,"l":21.02,"c":21.02,"v":5900},{"d":"2015-11-06","o":21,"h":21.29,"l":21,"c":21,"v":1100},{"d":"2015-11-09","o":22,"h":22,"l":21.13,"c":21.41,"v":1400},{"d":"2015-11-10","o":21.38,"h":21.38,"l":21.28,"c":21.28,"v":600},{"d":"2015-11-11","o":21.7,"h":21.7,"l":21.51,"c":21.51,"v":600},{"d":"2015-11-12","o":21.84,"h":21.84,"l":21.51,"c":21.51,"v":300},{"d":"2015-11-13","o":21.87,"h":21.87,"l":21.75,"c":21.75,"v":3100},{"d":"2015-11-16","o":21.5,"h":21.99,"l":21.5,"c":21.51,"v":2300},{"d":"2015-11-17","o":21.6,"h":21.94,"l":21.6,"c":21.94,"v":200},{"d":"2015-11-18","o":22.19,"h":22.5,"l":21.71,"c":21.71,"v":5500},{"d":"2015-11-19","o":21.81,"h":21.81,"l":21.81,"c":21.81,"v":1000},{"d":"2015-11-20","o":21.9,"h":21.95,"l":21.87,"c":21.93,"v":500},{"d":"2015-11-23","o":21.95,"h":22.14,"l":21.95,"c":21.95,"v":1200},{"d":"2015-11-24","o":22.15,"h":22.15,"l":21.9,"c":21.9,"v":2200},{"d":"2015-11-25","o":22,"h":22,"l":21.88,"c":22,"v":1800},{"d":"2015-11-27","o":22.14,"h":22.14,"l":22.11,"c":22.11,"v":200},{"d":"2015-11-30","o":22.19,"h":22.19,"l":21.6,"c":21.61,"v":1100},{"d":"2015-12-01","o":21.9,"h":22.4,"l":21.61,"c":21.88,"v":16900},{"d":"2015-12-02","o":21.85,"h":22,"l":21.85,"c":21.9,"v":1000},{"d":"2015-12-03","o":22,"h":22.1,"l":21.9,"c":22.07,"v":2200},{"d":"2015-12-04","o":22.07,"h":22.07,"l":22.07,"c":22.07,"v":0},{"d":"2015-12-07","o":21.93,"h":22.03,"l":21.93,"c":22.03,"v":800},{"d":"2015-12-08","o":22,"h":22,"l":21.82,"c":21.82,"v":1800},{"d":"2015-12-09","o":22,"h":22.07,"l":21.61,"c":21.61,"v":4900},{"d":"2015-12-10","o":22.13,"h":22.15,"l":21.75,"c":22.14,"v":5800},{"d":"2015-12-11","o":21.77,"h":21.85,"l":21.34,"c":21.62,"v":3400},{"d":"2015-12-14","o":22.15,"h":22.15,"l":21.38,"c":21.46,"v":2400},{"d":"2015-12-15","o":21.74,"h":21.74,"l":21.31,"c":21.45,"v":6000},{"d":"2015-12-16","o":21.93,"h":21.93,"l":21.5,"c":21.5,"v":2100},{"d":"2015-12-17","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":300},{"d":"2015-12-18","o":21.37,"h":21.72,"l":21.35,"c":21.72,"v":1900},{"d":"2015-12-21","o":21.36,"h":21.36,"l":21.36,"c":21.36,"v":100},{"d":"2015-12-22","o":22.1,"h":22.1,"l":21.68,"c":21.68,"v":400},{"d":"2015-12-23","o":21.68,"h":21.68,"l":21.68,"c":21.68,"v":0},{"d":"2015-12-24","o":21.68,"h":21.68,"l":21.68,"c":21.68,"v":0},{"d":"2015-12-28","o":21.7,"h":21.7,"l":21.53,"c":21.53,"v":800},{"d":"2015-12-29","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2015-12-30","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":200},{"d":"2015-12-31","o":22.07,"h":22.07,"l":21.3,"c":21.3,"v":20500},{"d":"2016-01-04","o":21.61,"h":21.61,"l":21.33,"c":21.33,"v":500},{"d":"2016-01-05","o":21.4,"h":21.7,"l":21.3,"c":21.3,"v":2000},{"d":"2016-01-06","o":21.32,"h":21.45,"l":21.3,"c":21.3,"v":1400},{"d":"2016-01-07","o":21.3,"h":21.48,"l":21.3,"c":21.48,"v":1900},{"d":"2016-01-08","o":21.41,"h":21.46,"l":21.01,"c":21.43,"v":1900},{"d":"2016-01-11","o":21.44,"h":21.44,"l":21.44,"c":21.44,"v":200},{"d":"2016-01-12","o":21.19,"h":21.24,"l":21.16,"c":21.16,"v":2200},{"d":"2016-01-13","o":21.02,"h":21.33,"l":21,"c":21.32,"v":1300},{"d":"2016-01-14","o":21.25,"h":21.32,"l":21.06,"c":21.27,"v":1800},{"d":"2016-01-15","o":21.25,"h":21.27,"l":21.06,"c":21.1,"v":5500},{"d":"2016-01-19","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"2016-01-20","o":21.06,"h":21.23,"l":20.92,"c":21.15,"v":3100},{"d":"2016-01-21","o":20.96,"h":21.15,"l":20.82,"c":21.14,"v":8100},{"d":"2016-01-22","o":21.15,"h":21.47,"l":20.83,"c":21.47,"v":4300},{"d":"2016-01-25","o":20.88,"h":21.5,"l":20.65,"c":21.25,"v":4400},{"d":"2016-01-26","o":21.46,"h":21.46,"l":21.25,"c":21.42,"v":500},{"d":"2016-01-27","o":21.42,"h":21.49,"l":21.1,"c":21.48,"v":4700},{"d":"2016-01-28","o":21.46,"h":21.5,"l":21.03,"c":21.48,"v":2800},{"d":"2016-01-29","o":21.34,"h":21.8,"l":21.34,"c":21.53,"v":6700},{"d":"2016-02-01","o":21.55,"h":22,"l":21.5,"c":21.93,"v":2800},{"d":"2016-02-02","o":21.93,"h":21.93,"l":21.72,"c":21.72,"v":300},{"d":"2016-02-03","o":21.75,"h":21.93,"l":21.46,"c":21.86,"v":4600},{"d":"2016-02-04","o":21.65,"h":21.9,"l":21.4,"c":21.74,"v":2100},{"d":"2016-02-05","o":21.91,"h":21.91,"l":21.83,"c":21.83,"v":300},{"d":"2016-02-08","o":21.83,"h":22.05,"l":21.8,"c":21.8,"v":1500},{"d":"2016-02-09","o":21.8,"h":21.8,"l":21.33,"c":21.59,"v":1800},{"d":"2016-02-10","o":21.79,"h":21.83,"l":21.35,"c":21.74,"v":2800},{"d":"2016-02-11","o":21.33,"h":21.55,"l":21.33,"c":21.55,"v":600},{"d":"2016-02-12","o":21.83,"h":21.83,"l":21.36,"c":21.71,"v":2000},{"d":"2016-02-16","o":21.7,"h":21.75,"l":21.66,"c":21.75,"v":3600},{"d":"2016-02-17","o":21.5,"h":21.5,"l":21.18,"c":21.18,"v":4700},{"d":"2016-02-18","o":21.19,"h":21.35,"l":21.19,"c":21.35,"v":400},{"d":"2016-02-19","o":21.35,"h":21.4,"l":21.35,"c":21.4,"v":2400},{"d":"2016-02-22","o":21.4,"h":22,"l":21.4,"c":21.85,"v":5600},{"d":"2016-02-23","o":21.6,"h":22,"l":21.6,"c":22,"v":2600},{"d":"2016-02-24","o":21.8,"h":22.49,"l":21.8,"c":22.25,"v":10100},{"d":"2016-02-25","o":22.42,"h":22.5,"l":22.38,"c":22.46,"v":8100},{"d":"2016-02-26","o":22.46,"h":22.46,"l":21.76,"c":22.32,"v":2900},{"d":"2016-02-29","o":22.5,"h":22.5,"l":21.35,"c":21.61,"v":7200},{"d":"2016-03-01","o":21.4,"h":22.11,"l":21.4,"c":22.11,"v":1700},{"d":"2016-03-02","o":21.46,"h":22.5,"l":21.46,"c":22.5,"v":4900},{"d":"2016-03-03","o":21.31,"h":22.5,"l":21.31,"c":22.2,"v":3100},{"d":"2016-03-04","o":22.4,"h":22.49,"l":21.5,"c":21.65,"v":6900},{"d":"2016-03-07","o":21.78,"h":22.25,"l":21.7,"c":21.97,"v":6100},{"d":"2016-03-08","o":21.69,"h":21.99,"l":21.69,"c":21.69,"v":4100},{"d":"2016-03-09","o":21.81,"h":22.47,"l":21.56,"c":21.76,"v":4900},{"d":"2016-03-10","o":22.24,"h":22.39,"l":21.75,"c":22.05,"v":8700},{"d":"2016-03-11","o":21.85,"h":22.46,"l":21.51,"c":22.1,"v":5800},{"d":"2016-03-14","o":22.06,"h":22.5,"l":22.06,"c":22.48,"v":4400},{"d":"2016-03-15","o":22.14,"h":22.76,"l":22.05,"c":22.05,"v":4400},{"d":"2016-03-16","o":22.75,"h":22.75,"l":22.05,"c":22.1,"v":2600},{"d":"2016-03-17","o":22.07,"h":22.09,"l":22.05,"c":22.09,"v":900},{"d":"2016-03-18","o":22,"h":22.35,"l":21.7,"c":22.35,"v":6100},{"d":"2016-03-21","o":22.35,"h":22.73,"l":22.35,"c":22.42,"v":4200},{"d":"2016-03-22","o":22.15,"h":22.25,"l":22.02,"c":22.24,"v":3700},{"d":"2016-03-23","o":22.18,"h":22.73,"l":22.18,"c":22.65,"v":3600},{"d":"2016-03-24","o":22.56,"h":22.73,"l":21.36,"c":22.15,"v":4100},{"d":"2016-03-28","o":22.39,"h":22.39,"l":22.26,"c":22.27,"v":1400},{"d":"2016-03-29","o":21.97,"h":22.56,"l":21.74,"c":22,"v":13900},{"d":"2016-03-30","o":22.68,"h":22.68,"l":21.94,"c":22.47,"v":3100},{"d":"2016-03-31","o":22.41,"h":22.52,"l":22.37,"c":22.38,"v":2800},{"d":"2016-04-01","o":22.68,"h":22.68,"l":22.01,"c":22.2,"v":1900},{"d":"2016-04-04","o":22.15,"h":22.66,"l":22.15,"c":22.49,"v":1900},{"d":"2016-04-05","o":22.25,"h":22.49,"l":22.07,"c":22.49,"v":4200},{"d":"2016-04-06","o":22.48,"h":22.94,"l":22.48,"c":22.64,"v":6100},{"d":"2016-04-07","o":22.51,"h":22.86,"l":22.51,"c":22.73,"v":6100},{"d":"2016-04-08","o":22.7,"h":22.8,"l":22.47,"c":22.7,"v":5900},{"d":"2016-04-11","o":22.28,"h":22.75,"l":22.28,"c":22.5,"v":4800},{"d":"2016-04-12","o":22.82,"h":22.9,"l":22.49,"c":22.55,"v":4400},{"d":"2016-04-13","o":22.44,"h":22.77,"l":22.44,"c":22.62,"v":7500},{"d":"2016-04-14","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":0},{"d":"2016-04-15","o":22.37,"h":22.95,"l":22.37,"c":22.75,"v":5100},{"d":"2016-04-18","o":22.75,"h":23,"l":22.45,"c":22.45,"v":2400},{"d":"2016-04-19","o":22.5,"h":22.54,"l":22.37,"c":22.4,"v":5100},{"d":"2016-04-20","o":22.45,"h":22.45,"l":22.06,"c":22.35,"v":6300},{"d":"2016-04-21","o":22.2,"h":22.2,"l":22,"c":22.15,"v":6000},{"d":"2016-04-22","o":22.21,"h":22.76,"l":22.21,"c":22.53,"v":4300},{"d":"2016-04-25","o":22.6,"h":22.7,"l":22.17,"c":22.7,"v":5600},{"d":"2016-04-26","o":22.75,"h":22.75,"l":22.57,"c":22.57,"v":4200},{"d":"2016-04-27","o":22.58,"h":22.75,"l":22.55,"c":22.55,"v":4500},{"d":"2016-04-28","o":22.65,"h":22.76,"l":22.1,"c":22.1,"v":1200},{"d":"2016-04-29","o":22.94,"h":22.94,"l":22.07,"c":22.07,"v":900},{"d":"2016-05-02","o":21.98,"h":22.32,"l":21.81,"c":21.89,"v":11100},{"d":"2016-05-03","o":22.04,"h":22.14,"l":21.93,"c":22,"v":4700},{"d":"2016-05-04","o":22,"h":22,"l":21.85,"c":21.85,"v":7900},{"d":"2016-05-05","o":21.91,"h":22.11,"l":21.76,"c":21.81,"v":1600},{"d":"2016-05-06","o":21.75,"h":22.25,"l":21.75,"c":21.91,"v":2000},{"d":"2016-05-09","o":22.01,"h":22.05,"l":21.9,"c":22,"v":2700},{"d":"2016-05-10","o":21.97,"h":22.28,"l":21.89,"c":22.28,"v":4500},{"d":"2016-05-11","o":22.33,"h":22.5,"l":21.9,"c":22.45,"v":6200},{"d":"2016-05-12","o":22.5,"h":22.88,"l":22.5,"c":22.69,"v":10600},{"d":"2016-05-13","o":22.81,"h":22.81,"l":22.51,"c":22.59,"v":2600},{"d":"2016-05-16","o":22.51,"h":22.8,"l":22.12,"c":22.58,"v":4500},{"d":"2016-05-17","o":22.6,"h":22.66,"l":22.04,"c":22.15,"v":4300},{"d":"2016-05-18","o":22.29,"h":23,"l":22.26,"c":23,"v":31500},{"d":"2016-05-19","o":22.34,"h":23,"l":22.23,"c":22.99,"v":6700},{"d":"2016-05-20","o":23,"h":23.89,"l":22.53,"c":23.47,"v":9200},{"d":"2016-05-23","o":23.88,"h":23.9,"l":23.3,"c":23.8,"v":31400},{"d":"2016-05-24","o":23.9,"h":25.09,"l":23.69,"c":24.75,"v":43700},{"d":"2016-05-25","o":24.74,"h":25.74,"l":24.74,"c":25.35,"v":17300},{"d":"2016-05-26","o":25.6,"h":25.6,"l":24.9,"c":25.01,"v":14100},{"d":"2016-05-27","o":24.9,"h":24.9,"l":24.23,"c":24.72,"v":10800},{"d":"2016-05-31","o":24.53,"h":24.82,"l":23.6,"c":24.09,"v":19200},{"d":"2016-06-01","o":24.02,"h":24.49,"l":23.25,"c":23.95,"v":11700},{"d":"2016-06-02","o":24.03,"h":24.25,"l":23.6,"c":24.06,"v":10700},{"d":"2016-06-03","o":24.1,"h":24.1,"l":23.5,"c":23.61,"v":8600},{"d":"2016-06-06","o":23.74,"h":24.25,"l":23.5,"c":23.68,"v":19900},{"d":"2016-06-07","o":23.6,"h":24.2,"l":23.47,"c":23.72,"v":11900},{"d":"2016-06-08","o":23.55,"h":24.19,"l":22.91,"c":23.96,"v":6900},{"d":"2016-06-09","o":23.89,"h":23.9,"l":23.53,"c":23.75,"v":5800},{"d":"2016-06-10","o":23.9,"h":24.2,"l":23.68,"c":24.02,"v":16300},{"d":"2016-06-13","o":24,"h":24,"l":23.8,"c":24,"v":9100},{"d":"2016-06-14","o":23.99,"h":24,"l":23.52,"c":23.8,"v":7100},{"d":"2016-06-15","o":23.93,"h":24,"l":23.5,"c":23.99,"v":84800},{"d":"2016-06-16","o":23.62,"h":24,"l":23.61,"c":24,"v":14800},{"d":"2016-06-17","o":23.94,"h":24,"l":23.7,"c":23.84,"v":20500},{"d":"2016-06-20","o":24.13,"h":24.13,"l":23.5,"c":23.74,"v":9800},{"d":"2016-06-21","o":23.88,"h":24.95,"l":23.74,"c":24.94,"v":21700},{"d":"2016-06-22","o":24.87,"h":24.87,"l":24.22,"c":24.42,"v":19700},{"d":"2016-06-23","o":24.41,"h":25.27,"l":24.36,"c":24.69,"v":36000},{"d":"2016-06-24","o":24.47,"h":25.54,"l":24.26,"c":24.29,"v":617400},{"d":"2016-06-27","o":24.32,"h":24.47,"l":23.65,"c":23.74,"v":23200},{"d":"2016-06-28","o":23.75,"h":25.1,"l":23.75,"c":24.96,"v":30600},{"d":"2016-06-29","o":25.05,"h":25.1,"l":24.7,"c":25.1,"v":13200},{"d":"2016-06-30","o":24.8,"h":25.11,"l":24.8,"c":25.11,"v":13700},{"d":"2016-07-01","o":25.1,"h":25.1,"l":24.95,"c":25.09,"v":7300},{"d":"2016-07-05","o":25.03,"h":25.1,"l":24.47,"c":25.06,"v":16300},{"d":"2016-07-06","o":25.16,"h":25.16,"l":24.95,"c":25.05,"v":5100},{"d":"2016-07-07","o":25.02,"h":25.02,"l":24.7,"c":24.98,"v":2600},{"d":"2016-07-08","o":25.1,"h":25.1,"l":24.75,"c":25.09,"v":15200},{"d":"2016-07-11","o":25.1,"h":25.1,"l":24.75,"c":25.08,"v":10400},{"d":"2016-07-12","o":25.31,"h":25.31,"l":25.02,"c":25.03,"v":13400},{"d":"2016-07-13","o":25.02,"h":26,"l":24.76,"c":25.53,"v":12300},{"d":"2016-07-14","o":25.71,"h":25.71,"l":25.34,"c":25.48,"v":8900},{"d":"2016-07-15","o":25.68,"h":25.68,"l":25.26,"c":25.5,"v":8800},{"d":"2016-07-18","o":25.87,"h":26,"l":25.63,"c":25.95,"v":8800},{"d":"2016-07-19","o":25.64,"h":25.64,"l":25.2,"c":25.3,"v":4900},{"d":"2016-07-20","o":25.31,"h":25.59,"l":25.13,"c":25.59,"v":7900},{"d":"2016-07-21","o":25.47,"h":25.47,"l":24.88,"c":25.1,"v":5000},{"d":"2016-07-22","o":25.05,"h":25.51,"l":25.01,"c":25.51,"v":9700},{"d":"2016-07-25","o":25.12,"h":25.6,"l":25.12,"c":25.59,"v":12400},{"d":"2016-07-26","o":25.6,"h":25.6,"l":25.37,"c":25.57,"v":16300},{"d":"2016-07-27","o":25.43,"h":25.98,"l":25.24,"c":25.96,"v":8900},{"d":"2016-07-28","o":25.9,"h":25.9,"l":25.7,"c":25.9,"v":5300},{"d":"2016-07-29","o":25.61,"h":25.85,"l":25.61,"c":25.85,"v":5700},{"d":"2016-08-01","o":25.9,"h":25.9,"l":25.67,"c":25.79,"v":6000},{"d":"2016-08-02","o":25.51,"h":25.75,"l":25.39,"c":25.41,"v":8100},{"d":"2016-08-03","o":25.46,"h":25.46,"l":24.86,"c":25.26,"v":4400},{"d":"2016-08-04","o":25.73,"h":25.73,"l":25.2,"c":25.37,"v":5000},{"d":"2016-08-05","o":25.68,"h":25.68,"l":25.32,"c":25.53,"v":23700},{"d":"2016-08-08","o":25.61,"h":26.16,"l":25.4,"c":26.1,"v":18400},{"d":"2016-08-09","o":26.1,"h":26.76,"l":25.76,"c":26.17,"v":16300},{"d":"2016-08-10","o":26.1,"h":26.39,"l":26.04,"c":26.07,"v":9300},{"d":"2016-08-11","o":26.24,"h":26.68,"l":25.98,"c":26.68,"v":12300},{"d":"2016-08-12","o":27.83,"h":27.83,"l":26.75,"c":27.05,"v":10400},{"d":"2016-08-15","o":27.26,"h":27.58,"l":25.49,"c":27.3,"v":14800},{"d":"2016-08-16","o":27.36,"h":27.36,"l":26.7,"c":26.94,"v":7200},{"d":"2016-08-17","o":26.87,"h":27.5,"l":26.2,"c":27.11,"v":12700},{"d":"2016-08-18","o":26.7,"h":27.33,"l":26.7,"c":26.93,"v":8300},{"d":"2016-08-19","o":27.05,"h":27.37,"l":26.83,"c":27.18,"v":18700},{"d":"2016-08-22","o":26.08,"h":27.39,"l":26.08,"c":27.21,"v":5700},{"d":"2016-08-23","o":27.3,"h":27.5,"l":27.03,"c":27.3,"v":12000},{"d":"2016-08-24","o":27.22,"h":27.56,"l":26.77,"c":27,"v":17900},{"d":"2016-08-25","o":27,"h":27.52,"l":26.99,"c":27.2,"v":7100},{"d":"2016-08-26","o":27.27,"h":27.27,"l":26.61,"c":27.1,"v":2800},{"d":"2016-08-29","o":26.64,"h":27,"l":26.51,"c":26.88,"v":3300},{"d":"2016-08-30","o":26.6,"h":27.34,"l":26.5,"c":26.62,"v":4200},{"d":"2016-08-31","o":26.48,"h":27.65,"l":26.06,"c":27.2,"v":12600},{"d":"2016-09-01","o":26.76,"h":27,"l":26.51,"c":27,"v":6600},{"d":"2016-09-02","o":27,"h":27.5,"l":26.64,"c":27.48,"v":10000},{"d":"2016-09-06","o":27.34,"h":27.5,"l":27.05,"c":27.45,"v":5200},{"d":"2016-09-07","o":27.24,"h":27.5,"l":27.01,"c":27.01,"v":15700},{"d":"2016-09-08","o":27.21,"h":27.48,"l":26.7,"c":27.17,"v":2600},{"d":"2016-09-09","o":27.15,"h":27.34,"l":26.59,"c":26.66,"v":7300},{"d":"2016-09-12","o":26.84,"h":27.11,"l":26.65,"c":27.07,"v":10900},{"d":"2016-09-13","o":26.74,"h":27.25,"l":26.74,"c":26.86,"v":10900},{"d":"2016-09-14","o":26.93,"h":27.25,"l":26.73,"c":26.99,"v":6400},{"d":"2016-09-15","o":27.12,"h":27.48,"l":26.94,"c":27.13,"v":14300},{"d":"2016-09-16","o":27.25,"h":27.25,"l":26.56,"c":26.74,"v":34400},{"d":"2016-09-19","o":26.65,"h":26.94,"l":26.65,"c":26.77,"v":7500},{"d":"2016-09-20","o":26.8,"h":26.8,"l":26.7,"c":26.7,"v":3000},{"d":"2016-09-21","o":26.71,"h":26.71,"l":26.43,"c":26.66,"v":7800},{"d":"2016-09-22","o":26.86,"h":27.32,"l":26.86,"c":27.15,"v":4400},{"d":"2016-09-23","o":27.04,"h":27.3,"l":26.9,"c":26.9,"v":10100},{"d":"2016-09-26","o":26.88,"h":27.1,"l":26.5,"c":26.7,"v":3800},{"d":"2016-09-27","o":26.52,"h":26.9,"l":26.47,"c":26.66,"v":4800},{"d":"2016-09-28","o":26.64,"h":26.99,"l":26.55,"c":26.55,"v":3800},{"d":"2016-09-29","o":26.77,"h":26.77,"l":25.45,"c":26.38,"v":11600},{"d":"2016-09-30","o":25.84,"h":26.62,"l":25.67,"c":26.58,"v":7400},{"d":"2016-10-03","o":26.5,"h":26.51,"l":25.48,"c":26.29,"v":5300},{"d":"2016-10-04","o":25.65,"h":26.28,"l":25.65,"c":26.28,"v":2200},{"d":"2016-10-05","o":26.45,"h":26.69,"l":26.12,"c":26.62,"v":12000},{"d":"2016-10-06","o":26.5,"h":26.67,"l":26.3,"c":26.39,"v":1800},{"d":"2016-10-07","o":25.75,"h":26.59,"l":25.75,"c":26.23,"v":3100},{"d":"2016-10-10","o":26.49,"h":26.7,"l":26.2,"c":26.7,"v":2100},{"d":"2016-10-11","o":26.5,"h":26.5,"l":26.15,"c":26.16,"v":3500},{"d":"2016-10-12","o":26.09,"h":26.4,"l":26.08,"c":26.31,"v":11800},{"d":"2016-10-13","o":26.07,"h":26.2,"l":25.9,"c":25.91,"v":9800},{"d":"2016-10-14","o":26.21,"h":26.23,"l":25.8,"c":25.83,"v":3700},{"d":"2016-10-17","o":25.95,"h":25.95,"l":25.65,"c":25.75,"v":2100},{"d":"2016-10-18","o":25.6,"h":26.13,"l":25.6,"c":26.1,"v":2100},{"d":"2016-10-19","o":25.65,"h":26.3,"l":25.65,"c":26.15,"v":2300},{"d":"2016-10-20","o":25.85,"h":26.15,"l":25.65,"c":26.05,"v":4700},{"d":"2016-10-21","o":26,"h":26.15,"l":25.93,"c":26,"v":1600},{"d":"2016-10-24","o":25.7,"h":26,"l":25.65,"c":26,"v":1200},{"d":"2016-10-25","o":26.15,"h":26.9,"l":26.15,"c":26.55,"v":5400},{"d":"2016-10-26","o":26.85,"h":26.9,"l":26.8,"c":26.8,"v":7600},{"d":"2016-10-27","o":26.7,"h":26.9,"l":26.7,"c":26.7,"v":2400},{"d":"2016-10-28","o":26.78,"h":26.95,"l":26.78,"c":26.95,"v":1100},{"d":"2016-10-31","o":26.83,"h":27.15,"l":26.75,"c":26.9,"v":4700},{"d":"2016-11-01","o":26.6,"h":27.1,"l":26.6,"c":26.9,"v":3100},{"d":"2016-11-02","o":27,"h":27.2,"l":26.8,"c":26.8,"v":3500},{"d":"2016-11-03","o":26.74,"h":27.3,"l":26.74,"c":27,"v":3000},{"d":"2016-11-04","o":27.15,"h":27.15,"l":26.9,"c":26.9,"v":3800},{"d":"2016-11-07","o":27.05,"h":27.35,"l":26.1,"c":27.35,"v":4900},{"d":"2016-11-08","o":27.2,"h":27.65,"l":27.2,"c":27.6,"v":3000},{"d":"2016-11-09","o":27.7,"h":28,"l":26.3,"c":28,"v":18700},{"d":"2016-11-10","o":28,"h":30,"l":27.58,"c":29,"v":12700},{"d":"2016-11-11","o":29.1,"h":31.55,"l":29,"c":30.75,"v":32400},{"d":"2016-11-14","o":30.5,"h":31.25,"l":29.4,"c":30.25,"v":23600},{"d":"2016-11-15","o":29.85,"h":31.5,"l":28,"c":29.7,"v":9000},{"d":"2016-11-16","o":29.5,"h":29.5,"l":26.7,"c":29.25,"v":6800},{"d":"2016-11-17","o":29.35,"h":29.35,"l":28.25,"c":28.65,"v":4800},{"d":"2016-11-18","o":28.75,"h":30.65,"l":28.5,"c":30.1,"v":19600},{"d":"2016-11-21","o":30.96,"h":31.45,"l":30.1,"c":30.6,"v":9600},{"d":"2016-11-22","o":30.75,"h":32.25,"l":30.05,"c":31.3,"v":12900},{"d":"2016-11-23","o":31.15,"h":32.85,"l":30.3,"c":32.25,"v":4600},{"d":"2016-11-25","o":30.93,"h":31.9,"l":30.93,"c":31.9,"v":1800},{"d":"2016-11-28","o":31.55,"h":31.7,"l":31,"c":31,"v":22100},{"d":"2016-11-29","o":31.7,"h":31.7,"l":30.75,"c":31.45,"v":5700},{"d":"2016-11-30","o":31.35,"h":32.25,"l":30.85,"c":31.1,"v":15200},{"d":"2016-12-01","o":31.3,"h":31.93,"l":30.95,"c":30.95,"v":6100},{"d":"2016-12-02","o":31.15,"h":31.3,"l":30.8,"c":30.8,"v":2100},{"d":"2016-12-05","o":31.35,"h":31.35,"l":30.3,"c":30.8,"v":12100},{"d":"2016-12-06","o":30.9,"h":31.5,"l":30.7,"c":31.2,"v":8400},{"d":"2016-12-07","o":31.45,"h":31.65,"l":30.9,"c":31.15,"v":7000},{"d":"2016-12-08","o":31.35,"h":32.45,"l":31,"c":31.55,"v":17500},{"d":"2016-12-09","o":32.15,"h":32.4,"l":31.35,"c":32.1,"v":34500},{"d":"2016-12-12","o":32.5,"h":32.55,"l":31.55,"c":31.55,"v":8700},{"d":"2016-12-13","o":31.8,"h":32.05,"l":31.7,"c":31.8,"v":6300},{"d":"2016-12-14","o":32.24,"h":32.6,"l":31.9,"c":32.15,"v":6600},{"d":"2016-12-15","o":32.1,"h":32.7,"l":31.65,"c":31.9,"v":17900},{"d":"2016-12-16","o":32.15,"h":32.5,"l":32.05,"c":32.15,"v":23900},{"d":"2016-12-19","o":32,"h":32.45,"l":31.6,"c":32.3,"v":12400},{"d":"2016-12-20","o":32.45,"h":32.65,"l":32,"c":32.45,"v":13300},{"d":"2016-12-21","o":32.5,"h":32.63,"l":32.45,"c":32.5,"v":3800},{"d":"2016-12-22","o":32.7,"h":32.75,"l":32.15,"c":32.15,"v":10400},{"d":"2016-12-23","o":32.2,"h":32.3,"l":32,"c":32,"v":4400},{"d":"2016-12-27","o":32.2,"h":32.4,"l":31.9,"c":32.2,"v":7300},{"d":"2016-12-28","o":31.85,"h":32.3,"l":31.85,"c":31.9,"v":5200},{"d":"2016-12-29","o":31.8,"h":31.8,"l":30.7,"c":31,"v":12000},{"d":"2016-12-30","o":30.75,"h":31.3,"l":30.75,"c":31.25,"v":5700},{"d":"2017-01-03","o":31.25,"h":31.6,"l":30.77,"c":31.45,"v":4600},{"d":"2017-01-04","o":31.4,"h":31.45,"l":31.05,"c":31.3,"v":4900},{"d":"2017-01-05","o":31.35,"h":31.35,"l":30.85,"c":30.85,"v":7400},{"d":"2017-01-06","o":30.9,"h":31.45,"l":30.9,"c":30.95,"v":3400},{"d":"2017-01-09","o":30.82,"h":31.1,"l":30.65,"c":31.05,"v":5300},{"d":"2017-01-10","o":30.95,"h":30.95,"l":30.53,"c":30.75,"v":4800},{"d":"2017-01-11","o":30.85,"h":31.25,"l":30.6,"c":30.85,"v":3000},{"d":"2017-01-12","o":30.95,"h":30.95,"l":30.15,"c":30.15,"v":3700},{"d":"2017-01-13","o":30.25,"h":30.7,"l":30.05,"c":30.5,"v":9200},{"d":"2017-01-17","o":30.55,"h":30.55,"l":29.5,"c":29.55,"v":7900},{"d":"2017-01-18","o":29.65,"h":30,"l":29.43,"c":29.55,"v":2000},{"d":"2017-01-19","o":29.5,"h":29.75,"l":29.5,"c":29.75,"v":3300},{"d":"2017-01-20","o":29.6,"h":29.9,"l":29.5,"c":29.85,"v":6700},{"d":"2017-01-23","o":30,"h":30,"l":29.6,"c":29.8,"v":2800},{"d":"2017-01-24","o":29.9,"h":30,"l":29.4,"c":30,"v":2500},{"d":"2017-01-25","o":30.5,"h":30.5,"l":29.9,"c":30.45,"v":1200},{"d":"2017-01-26","o":30,"h":30.35,"l":30,"c":30.35,"v":1300},{"d":"2017-01-27","o":29.94,"h":29.95,"l":29.5,"c":29.85,"v":5700},{"d":"2017-01-30","o":29.85,"h":29.89,"l":29.8,"c":29.85,"v":6100},{"d":"2017-01-31","o":29.5,"h":30,"l":29.5,"c":30,"v":5100},{"d":"2017-02-01","o":30.45,"h":30.45,"l":30,"c":30,"v":1500},{"d":"2017-02-02","o":30.5,"h":30.5,"l":29.93,"c":30.3,"v":2600},{"d":"2017-02-03","o":29.76,"h":30,"l":29.76,"c":29.9,"v":3900},{"d":"2017-02-06","o":29.7,"h":29.9,"l":29.15,"c":29.2,"v":10200},{"d":"2017-02-07","o":29.75,"h":29.75,"l":28.45,"c":28.45,"v":2600},{"d":"2017-02-08","o":28.35,"h":28.9,"l":28.3,"c":28.6,"v":4800},{"d":"2017-02-09","o":28.68,"h":29.4,"l":28.6,"c":29.05,"v":3200},{"d":"2017-02-10","o":29.33,"h":29.65,"l":29.05,"c":29.65,"v":7000},{"d":"2017-02-13","o":29.6,"h":29.75,"l":29.05,"c":29.5,"v":3400},{"d":"2017-02-14","o":29,"h":29.6,"l":28.8,"c":29.55,"v":12900},{"d":"2017-02-15","o":29.45,"h":29.7,"l":29.05,"c":29.5,"v":4800},{"d":"2017-02-16","o":29.3,"h":29.65,"l":29.25,"c":29.3,"v":4500},{"d":"2017-02-17","o":29.45,"h":29.5,"l":29.14,"c":29.45,"v":6900},{"d":"2017-02-21","o":29.49,"h":29.7,"l":29.4,"c":29.5,"v":3300},{"d":"2017-02-22","o":29.45,"h":29.7,"l":29.2,"c":29.35,"v":6000},{"d":"2017-02-23","o":29.4,"h":29.65,"l":29.4,"c":29.45,"v":4100},{"d":"2017-02-24","o":29.57,"h":29.57,"l":29.25,"c":29.4,"v":3200},{"d":"2017-02-27","o":29.05,"h":29.6,"l":29.05,"c":29.25,"v":6200},{"d":"2017-02-28","o":29.1,"h":29.25,"l":28.9,"c":29,"v":8300},{"d":"2017-03-01","o":29.25,"h":29.5,"l":29.1,"c":29.45,"v":5800},{"d":"2017-03-02","o":29.3,"h":29.75,"l":29.3,"c":29.5,"v":7600},{"d":"2017-03-03","o":29.65,"h":29.75,"l":29.58,"c":29.7,"v":3600},{"d":"2017-03-06","o":29.7,"h":30,"l":29.5,"c":29.85,"v":11100},{"d":"2017-03-07","o":29.45,"h":30,"l":29.45,"c":29.85,"v":9200},{"d":"2017-03-08","o":29.5,"h":30.5,"l":29.3,"c":29.9,"v":12400},{"d":"2017-03-09","o":29,"h":30.45,"l":29,"c":29.9,"v":12500},{"d":"2017-03-10","o":30.3,"h":30.7,"l":29.6,"c":30.3,"v":15200},{"d":"2017-03-13","o":30.65,"h":31.8,"l":30.25,"c":31.2,"v":20200},{"d":"2017-03-14","o":31.3,"h":31.3,"l":30.05,"c":31.05,"v":13800},{"d":"2017-03-15","o":31.2,"h":32.5,"l":30.2,"c":30.7,"v":27200},{"d":"2017-03-16","o":30.65,"h":31.2,"l":30.25,"c":31.1,"v":9800},{"d":"2017-03-17","o":30.95,"h":31.75,"l":30.45,"c":30.95,"v":122800},{"d":"2017-03-20","o":30.6,"h":32,"l":30.55,"c":30.6,"v":9500},{"d":"2017-03-21","o":31.03,"h":31.35,"l":29.3,"c":29.55,"v":23600},{"d":"2017-03-22","o":29.25,"h":29.25,"l":28.18,"c":28.55,"v":21600},{"d":"2017-03-23","o":28.9,"h":29.5,"l":28.9,"c":29.35,"v":5100},{"d":"2017-03-24","o":29.3,"h":29.45,"l":28.75,"c":28.9,"v":5300},{"d":"2017-03-27","o":28.5,"h":29,"l":28.5,"c":29,"v":5100},{"d":"2017-03-28","o":29.25,"h":29.85,"l":29.05,"c":29.35,"v":11000},{"d":"2017-03-29","o":29.5,"h":29.5,"l":29.05,"c":29.25,"v":5100},{"d":"2017-03-30","o":29.15,"h":29.4,"l":28.5,"c":28.9,"v":20500},{"d":"2017-03-31","o":28.95,"h":29.3,"l":28.85,"c":28.85,"v":7400},{"d":"2017-04-03","o":29.25,"h":29.35,"l":28.55,"c":29.1,"v":4800},{"d":"2017-04-04","o":29,"h":29.95,"l":29,"c":29.45,"v":8100},{"d":"2017-04-05","o":29.5,"h":29.8,"l":29.25,"c":29.25,"v":5400},{"d":"2017-04-06","o":29.75,"h":29.75,"l":29.2,"c":29.4,"v":6200},{"d":"2017-04-07","o":29.9,"h":29.9,"l":29.6,"c":29.75,"v":5100},{"d":"2017-04-10","o":29.9,"h":29.9,"l":29.53,"c":29.6,"v":3200},{"d":"2017-04-11","o":29.45,"h":30,"l":29.45,"c":29.8,"v":5200},{"d":"2017-04-12","o":29.78,"h":30.4,"l":29.75,"c":30.15,"v":5000},{"d":"2017-04-13","o":29.3,"h":29.55,"l":29.3,"c":29.3,"v":3100},{"d":"2017-04-17","o":29.3,"h":29.55,"l":29.05,"c":29.45,"v":7800},{"d":"2017-04-18","o":29.55,"h":30.7,"l":29.3,"c":30.4,"v":5200},{"d":"2017-04-19","o":30.25,"h":30.5,"l":29.83,"c":29.95,"v":9700},{"d":"2017-04-20","o":30.1,"h":30.5,"l":29.95,"c":30,"v":6300},{"d":"2017-04-21","o":29.95,"h":30.35,"l":29.95,"c":30.25,"v":9000},{"d":"2017-04-24","o":30.4,"h":31.4,"l":30.25,"c":31.1,"v":12900},{"d":"2017-04-25","o":30.55,"h":31.05,"l":30.05,"c":30.5,"v":8800},{"d":"2017-04-26","o":30,"h":31.6,"l":29.95,"c":30.9,"v":10300},{"d":"2017-04-27","o":30.45,"h":31.4,"l":30.35,"c":30.8,"v":8000},{"d":"2017-04-28","o":30.7,"h":31,"l":30.35,"c":30.95,"v":3600},{"d":"2017-05-01","o":30.9,"h":31.25,"l":30.35,"c":31.05,"v":8600},{"d":"2017-05-02","o":30.85,"h":31.3,"l":30.6,"c":31,"v":6500},{"d":"2017-05-03","o":31,"h":31.3,"l":30.6,"c":30.65,"v":8100},{"d":"2017-05-04","o":31,"h":31.4,"l":30.9,"c":31.35,"v":4600},{"d":"2017-05-05","o":31.38,"h":31.38,"l":31.15,"c":31.2,"v":3300},{"d":"2017-05-08","o":31.35,"h":31.6,"l":31.24,"c":31.25,"v":3500},{"d":"2017-05-09","o":31.6,"h":31.6,"l":30.7,"c":30.95,"v":3700},{"d":"2017-05-10","o":31.3,"h":31.35,"l":30.6,"c":30.7,"v":4400},{"d":"2017-05-11","o":30.65,"h":30.93,"l":30.6,"c":30.65,"v":6300},{"d":"2017-05-12","o":30.65,"h":30.85,"l":30.6,"c":30.6,"v":7500},{"d":"2017-05-15","o":30.68,"h":30.85,"l":30.6,"c":30.75,"v":3000},{"d":"2017-05-16","o":30.6,"h":30.8,"l":30.6,"c":30.8,"v":3200},{"d":"2017-05-17","o":30.6,"h":30.71,"l":29.7,"c":29.7,"v":8100},{"d":"2017-05-18","o":29.6,"h":30.6,"l":29.6,"c":29.95,"v":9200},{"d":"2017-05-19","o":29.8,"h":30.8,"l":29.3,"c":29.5,"v":7400},{"d":"2017-05-22","o":29.6,"h":29.6,"l":29.1,"c":29.15,"v":8600},{"d":"2017-05-23","o":29.4,"h":29.4,"l":28.4,"c":28.75,"v":8100},{"d":"2017-05-24","o":28.6,"h":28.67,"l":28.35,"c":28.6,"v":3200},{"d":"2017-05-25","o":28.45,"h":28.9,"l":28.45,"c":28.75,"v":3700},{"d":"2017-05-26","o":28.63,"h":28.7,"l":28.4,"c":28.6,"v":5200},{"d":"2017-05-30","o":28.45,"h":28.5,"l":28.15,"c":28.15,"v":4000},{"d":"2017-05-31","o":28.05,"h":28.25,"l":28,"c":28.25,"v":4700},{"d":"2017-06-01","o":28.25,"h":28.9,"l":28.19,"c":28.75,"v":4400},{"d":"2017-06-02","o":28.8,"h":29.2,"l":28.65,"c":28.95,"v":9500},{"d":"2017-06-05","o":29.43,"h":29.43,"l":28.6,"c":28.7,"v":2200},{"d":"2017-06-06","o":28.7,"h":28.7,"l":28.2,"c":28.2,"v":6000},{"d":"2017-06-07","o":28.2,"h":28.65,"l":28.05,"c":28.1,"v":4000},{"d":"2017-06-08","o":28.42,"h":28.75,"l":28.15,"c":28.25,"v":7500},{"d":"2017-06-09","o":28.3,"h":28.5,"l":28,"c":28.4,"v":14100},{"d":"2017-06-12","o":28.7,"h":29.6,"l":28.3,"c":29.4,"v":10700},{"d":"2017-06-13","o":29.3,"h":29.35,"l":28.73,"c":29.15,"v":4500},{"d":"2017-06-14","o":29,"h":29.35,"l":28.9,"c":29.2,"v":4700},{"d":"2017-06-15","o":29.3,"h":29.43,"l":28.6,"c":29.2,"v":3200},{"d":"2017-06-16","o":28.75,"h":29.35,"l":28.75,"c":29.1,"v":17000},{"d":"2017-06-19","o":29.85,"h":29.85,"l":29.23,"c":29.25,"v":4200},{"d":"2017-06-20","o":29.15,"h":29.4,"l":29.1,"c":29.1,"v":4900},{"d":"2017-06-21","o":29.1,"h":29.35,"l":29.05,"c":29.1,"v":4700},{"d":"2017-06-22","o":29.34,"h":29.5,"l":29.05,"c":29.15,"v":4500},{"d":"2017-06-23","o":29.05,"h":30.05,"l":29,"c":30,"v":33000},{"d":"2017-06-26","o":29.65,"h":30.2,"l":29.5,"c":29.85,"v":3500},{"d":"2017-06-27","o":29.35,"h":29.9,"l":29.35,"c":29.7,"v":6100},{"d":"2017-06-28","o":29.75,"h":30.1,"l":29.7,"c":30,"v":4600},{"d":"2017-06-29","o":30,"h":31.2,"l":30,"c":30.55,"v":7300},{"d":"2017-06-30","o":31.2,"h":31.2,"l":30.45,"c":30.5,"v":4500},{"d":"2017-07-03","o":31.2,"h":31.2,"l":29.55,"c":30.65,"v":1400},{"d":"2017-07-05","o":30.65,"h":30.9,"l":29.8,"c":30,"v":9200},{"d":"2017-07-06","o":30.5,"h":30.7,"l":29.75,"c":30.2,"v":7300},{"d":"2017-07-07","o":30.2,"h":30.45,"l":29.9,"c":29.9,"v":3400},{"d":"2017-07-10","o":29.9,"h":29.9,"l":29.6,"c":29.75,"v":3500},{"d":"2017-07-11","o":29.5,"h":29.9,"l":29.5,"c":29.6,"v":7400},{"d":"2017-07-12","o":29.7,"h":30.5,"l":29.7,"c":30.35,"v":6700},{"d":"2017-07-13","o":30.25,"h":30.25,"l":29.5,"c":29.9,"v":10200},{"d":"2017-07-14","o":29.65,"h":30.03,"l":29.59,"c":29.85,"v":2700},{"d":"2017-07-17","o":30,"h":30,"l":29,"c":29.45,"v":7500},{"d":"2017-07-18","o":29.45,"h":29.55,"l":28.55,"c":28.8,"v":4000},{"d":"2017-07-19","o":28.75,"h":29,"l":28.3,"c":28.5,"v":7600},{"d":"2017-07-20","o":28.6,"h":29.3,"l":28.5,"c":28.75,"v":3200},{"d":"2017-07-21","o":28.85,"h":30.5,"l":28.6,"c":28.6,"v":12900},{"d":"2017-07-24","o":28.59,"h":28.95,"l":28.1,"c":28.45,"v":9600},{"d":"2017-07-25","o":28.45,"h":29.48,"l":28.45,"c":28.9,"v":8500},{"d":"2017-07-26","o":28.4,"h":29.4,"l":28.4,"c":28.5,"v":7600},{"d":"2017-07-27","o":28.37,"h":29.2,"l":28.37,"c":28.4,"v":4000},{"d":"2017-07-28","o":29.01,"h":29.01,"l":28.55,"c":28.6,"v":4100},{"d":"2017-07-31","o":28.26,"h":28.8,"l":28.26,"c":28.45,"v":2500},{"d":"2017-08-01","o":28.45,"h":28.68,"l":28.45,"c":28.55,"v":11400},{"d":"2017-08-02","o":28.92,"h":28.92,"l":28.45,"c":28.45,"v":3800},{"d":"2017-08-03","o":28.5,"h":28.7,"l":28.25,"c":28.45,"v":5800},{"d":"2017-08-04","o":28.35,"h":28.35,"l":28.25,"c":28.25,"v":2600},{"d":"2017-08-07","o":28.25,"h":28.25,"l":27.55,"c":27.6,"v":7000},{"d":"2017-08-08","o":27.7,"h":28.2,"l":27.7,"c":27.8,"v":5200},{"d":"2017-08-09","o":27.75,"h":27.75,"l":24.45,"c":26.2,"v":25600},{"d":"2017-08-10","o":26.3,"h":27.4,"l":25.75,"c":26.75,"v":13200},{"d":"2017-08-11","o":26.85,"h":27.25,"l":26.71,"c":27,"v":10300},{"d":"2017-08-14","o":27.35,"h":28.2,"l":27.35,"c":27.75,"v":11800},{"d":"2017-08-15","o":27.85,"h":28.15,"l":27.1,"c":27.5,"v":7000},{"d":"2017-08-16","o":27.63,"h":27.63,"l":26.9,"c":26.95,"v":7400},{"d":"2017-08-17","o":26.75,"h":26.88,"l":26.25,"c":26.35,"v":7300},{"d":"2017-08-18","o":26.05,"h":26.8,"l":26.05,"c":26.2,"v":11900},{"d":"2017-08-21","o":26.23,"h":26.45,"l":26.1,"c":26.15,"v":4600},{"d":"2017-08-22","o":26.3,"h":26.55,"l":26.25,"c":26.55,"v":4900},{"d":"2017-08-23","o":26.55,"h":26.55,"l":26.15,"c":26.25,"v":3900},{"d":"2017-08-24","o":26.35,"h":26.6,"l":26.25,"c":26.45,"v":4500},{"d":"2017-08-25","o":26.45,"h":27,"l":26.45,"c":26.7,"v":7300},{"d":"2017-08-28","o":26.6,"h":27.75,"l":26.6,"c":26.7,"v":9500},{"d":"2017-08-29","o":26.7,"h":26.9,"l":26.55,"c":26.6,"v":5600},{"d":"2017-08-30","o":26.45,"h":26.9,"l":26,"c":26,"v":6800},{"d":"2017-08-31","o":26.2,"h":27,"l":26.1,"c":26.15,"v":6100},{"d":"2017-09-01","o":26.1,"h":26.95,"l":26.1,"c":26.75,"v":4700},{"d":"2017-09-05","o":26.65,"h":26.9,"l":26.2,"c":26.3,"v":4700},{"d":"2017-09-06","o":26.45,"h":26.95,"l":26.35,"c":26.75,"v":8600},{"d":"2017-09-07","o":26.85,"h":26.95,"l":26.4,"c":26.65,"v":8300},{"d":"2017-09-08","o":26.35,"h":26.95,"l":26.35,"c":26.65,"v":3600},{"d":"2017-09-11","o":26.85,"h":27.35,"l":26.8,"c":27.1,"v":7000},{"d":"2017-09-12","o":27.25,"h":28.35,"l":26.65,"c":26.8,"v":5100},{"d":"2017-09-13","o":26.9,"h":27.3,"l":26.75,"c":26.85,"v":10100},{"d":"2017-09-14","o":27.25,"h":27.25,"l":26.45,"c":26.9,"v":10500},{"d":"2017-09-15","o":26.95,"h":27.05,"l":26.75,"c":27.05,"v":26900},{"d":"2017-09-18","o":27.05,"h":27.9,"l":27.05,"c":27.7,"v":12900},{"d":"2017-09-19","o":27,"h":28.05,"l":27,"c":27.85,"v":9400},{"d":"2017-09-20","o":27.8,"h":28,"l":27.75,"c":27.85,"v":9500},{"d":"2017-09-21","o":27.9,"h":28,"l":27.6,"c":27.95,"v":14200},{"d":"2017-09-22","o":27.95,"h":28,"l":27.85,"c":28,"v":3900},{"d":"2017-09-25","o":27.85,"h":28,"l":27.75,"c":27.9,"v":4100},{"d":"2017-09-26","o":27.9,"h":28.35,"l":27.5,"c":28.2,"v":19000},{"d":"2017-09-27","o":28.2,"h":28.45,"l":28.05,"c":28.3,"v":20600},{"d":"2017-09-28","o":27.9,"h":28.2,"l":27.9,"c":28.15,"v":7200},{"d":"2017-09-29","o":28.05,"h":28.3,"l":27.55,"c":27.7,"v":6300},{"d":"2017-10-02","o":27.75,"h":28.25,"l":27.75,"c":28.15,"v":6300},{"d":"2017-10-03","o":28.1,"h":28.35,"l":27.9,"c":28.1,"v":5700},{"d":"2017-10-04","o":27.95,"h":28.16,"l":27.95,"c":27.95,"v":2300},{"d":"2017-10-05","o":27.95,"h":28.35,"l":27.95,"c":28.15,"v":6900},{"d":"2017-10-06","o":28.05,"h":28.25,"l":27.9,"c":28.05,"v":2700},{"d":"2017-10-09","o":27.75,"h":28.05,"l":27.7,"c":27.85,"v":5100},{"d":"2017-10-10","o":27.85,"h":28.35,"l":27.85,"c":28.35,"v":3900},{"d":"2017-10-11","o":28.25,"h":28.35,"l":28.15,"c":28.2,"v":4700},{"d":"2017-10-12","o":28.3,"h":28.95,"l":28.3,"c":28.35,"v":3900},{"d":"2017-10-13","o":28.45,"h":28.45,"l":28.35,"c":28.35,"v":1100},{"d":"2017-10-16","o":28.45,"h":28.45,"l":27.88,"c":28.45,"v":2600},{"d":"2017-10-17","o":28.03,"h":28.35,"l":27.95,"c":28.25,"v":6000},{"d":"2017-10-18","o":28.2,"h":28.4,"l":28.04,"c":28.2,"v":4500},{"d":"2017-10-19","o":27.95,"h":28.36,"l":27.86,"c":28.05,"v":8000},{"d":"2017-10-20","o":28.1,"h":28.45,"l":28.1,"c":28.3,"v":2700},{"d":"2017-10-23","o":28.1,"h":28.25,"l":28.1,"c":28.1,"v":2100},{"d":"2017-10-24","o":28,"h":28.2,"l":28,"c":28,"v":3400},{"d":"2017-10-25","o":28,"h":28.15,"l":27.75,"c":28,"v":5100},{"d":"2017-10-26","o":28.25,"h":28.25,"l":27.95,"c":28.1,"v":3900},{"d":"2017-10-27","o":27.95,"h":28.45,"l":27.95,"c":28.45,"v":5800},{"d":"2017-10-30","o":28.45,"h":28.45,"l":27.8,"c":27.8,"v":2200},{"d":"2017-10-31","o":27.95,"h":28.15,"l":27.75,"c":27.9,"v":10500},{"d":"2017-11-01","o":27.9,"h":28.05,"l":27.5,"c":27.6,"v":4200},{"d":"2017-11-02","o":27.63,"h":28,"l":27.5,"c":28,"v":3500},{"d":"2017-11-03","o":27.63,"h":27.98,"l":27.63,"c":27.8,"v":7300},{"d":"2017-11-06","o":28,"h":28,"l":27.85,"c":27.85,"v":1400},{"d":"2017-11-07","o":28,"h":28,"l":27.75,"c":27.75,"v":10000},{"d":"2017-11-08","o":27.75,"h":27.75,"l":27.13,"c":27.4,"v":6500},{"d":"2017-11-09","o":26.8,"h":27.15,"l":26.8,"c":27.15,"v":8000},{"d":"2017-11-10","o":27.52,"h":28.15,"l":27.5,"c":27.85,"v":9900},{"d":"2017-11-13","o":28.1,"h":28.1,"l":28,"c":28,"v":1500},{"d":"2017-11-14","o":27.95,"h":28,"l":27.88,"c":27.95,"v":2000},{"d":"2017-11-15","o":27.65,"h":27.65,"l":27.55,"c":27.55,"v":2000},{"d":"2017-11-16","o":28.05,"h":28.25,"l":27.87,"c":28.05,"v":9900},{"d":"2017-11-17","o":27.9,"h":28.05,"l":27.7,"c":28,"v":3300},{"d":"2017-11-20","o":28,"h":28.15,"l":27.8,"c":28.15,"v":3900},{"d":"2017-11-21","o":28.2,"h":28.6,"l":28.1,"c":28.1,"v":18000},{"d":"2017-11-22","o":28.2,"h":28.2,"l":27.85,"c":27.85,"v":7400},{"d":"2017-11-24","o":28,"h":28,"l":27.85,"c":28,"v":2100},{"d":"2017-11-27","o":27.9,"h":28.5,"l":27.85,"c":28.5,"v":8500},{"d":"2017-11-28","o":28.6,"h":28.95,"l":28.6,"c":28.9,"v":13700},{"d":"2017-11-29","o":28.9,"h":29.46,"l":28.73,"c":29,"v":22400},{"d":"2017-11-30","o":28.7,"h":29.45,"l":28.55,"c":29,"v":15500},{"d":"2017-12-01","o":29,"h":29.35,"l":28.74,"c":29.25,"v":8500},{"d":"2017-12-04","o":29.45,"h":29.95,"l":29.25,"c":29.4,"v":11200},{"d":"2017-12-05","o":29.6,"h":29.85,"l":29.3,"c":29.35,"v":8600},{"d":"2017-12-06","o":29.3,"h":29.75,"l":29.3,"c":29.65,"v":7000},{"d":"2017-12-07","o":29.7,"h":29.95,"l":29.53,"c":29.85,"v":8100},{"d":"2017-12-08","o":29.95,"h":30.05,"l":29.1,"c":29.2,"v":10800},{"d":"2017-12-11","o":29.3,"h":29.45,"l":29,"c":29.05,"v":8500},{"d":"2017-12-12","o":29.01,"h":29.1,"l":28.7,"c":28.8,"v":8200},{"d":"2017-12-13","o":29,"h":29.15,"l":28.9,"c":29.15,"v":12800},{"d":"2017-12-14","o":29.05,"h":29.25,"l":29.05,"c":29.1,"v":9300},{"d":"2017-12-15","o":29.25,"h":29.95,"l":28.55,"c":28.8,"v":76300},{"d":"2017-12-18","o":29.2,"h":30.1,"l":29.2,"c":29.8,"v":15700},{"d":"2017-12-19","o":29.59,"h":29.93,"l":29.3,"c":29.75,"v":15000},{"d":"2017-12-20","o":30,"h":30,"l":29.9,"c":29.9,"v":11400},{"d":"2017-12-21","o":30,"h":30.5,"l":30,"c":30.35,"v":18200},{"d":"2017-12-22","o":30.25,"h":30.5,"l":30.05,"c":30.05,"v":7300},{"d":"2017-12-26","o":30.5,"h":30.5,"l":30.4,"c":30.45,"v":7500},{"d":"2017-12-27","o":30.35,"h":30.5,"l":30,"c":30.1,"v":10800},{"d":"2017-12-28","o":30.1,"h":30.25,"l":29.89,"c":30.05,"v":6400},{"d":"2017-12-29","o":30.2,"h":30.35,"l":29.5,"c":29.55,"v":7200},{"d":"2018-01-02","o":29.65,"h":30,"l":29.5,"c":29.75,"v":7200},{"d":"2018-01-03","o":29.55,"h":29.7,"l":29.43,"c":29.65,"v":10400},{"d":"2018-01-04","o":29.65,"h":29.7,"l":29.53,"c":29.7,"v":7800},{"d":"2018-01-05","o":29.65,"h":30,"l":29.3,"c":29.95,"v":5500},{"d":"2018-01-08","o":29.65,"h":29.75,"l":29.5,"c":29.7,"v":2600},{"d":"2018-01-09","o":29.65,"h":29.8,"l":29.3,"c":29.5,"v":5100},{"d":"2018-01-10","o":29.7,"h":29.95,"l":29.48,"c":29.6,"v":2500},{"d":"2018-01-11","o":29.44,"h":29.9,"l":29.44,"c":29.8,"v":4700},{"d":"2018-01-12","o":29.71,"h":29.9,"l":29.71,"c":29.9,"v":3900},{"d":"2018-01-16","o":29.83,"h":30.15,"l":29.77,"c":29.85,"v":11100},{"d":"2018-01-17","o":30,"h":30.45,"l":30,"c":30.45,"v":4300},{"d":"2018-01-18","o":30.15,"h":30.5,"l":30.15,"c":30.35,"v":1800},{"d":"2018-01-19","o":30.25,"h":30.5,"l":30.25,"c":30.45,"v":3700},{"d":"2018-01-22","o":30.3,"h":30.5,"l":30.13,"c":30.5,"v":2900},{"d":"2018-01-23","o":30.45,"h":30.45,"l":30.05,"c":30.4,"v":5300},{"d":"2018-01-24","o":30.35,"h":30.45,"l":30.2,"c":30.45,"v":1100},{"d":"2018-01-25","o":30.5,"h":30.5,"l":30.05,"c":30.35,"v":4700},{"d":"2018-01-26","o":30.25,"h":30.35,"l":30.25,"c":30.35,"v":2100},{"d":"2018-01-29","o":30.3,"h":30.5,"l":30.27,"c":30.3,"v":3100},{"d":"2018-01-30","o":30.3,"h":30.4,"l":30.2,"c":30.4,"v":1800},{"d":"2018-01-31","o":30.25,"h":30.5,"l":30.2,"c":30.25,"v":3400},{"d":"2018-02-01","o":30.1,"h":30.3,"l":30.05,"c":30.3,"v":2400},{"d":"2018-02-02","o":30.05,"h":30.05,"l":28.6,"c":28.8,"v":10300},{"d":"2018-02-05","o":28.7,"h":28.7,"l":27.45,"c":27.45,"v":11800},{"d":"2018-02-06","o":27.3,"h":28.8,"l":27.3,"c":27.5,"v":11200},{"d":"2018-02-07","o":27.6,"h":28.65,"l":27.6,"c":27.9,"v":4800},{"d":"2018-02-08","o":28.45,"h":29,"l":27.7,"c":27.7,"v":10800},{"d":"2018-02-09","o":28.45,"h":28.45,"l":27.87,"c":28,"v":3600},{"d":"2018-02-12","o":28,"h":28.6,"l":27.35,"c":27.75,"v":9000},{"d":"2018-02-13","o":27.55,"h":28.1,"l":27.55,"c":27.7,"v":5000},{"d":"2018-02-14","o":27.6,"h":28.41,"l":27.45,"c":27.45,"v":5000},{"d":"2018-02-15","o":27.6,"h":27.9,"l":27.3,"c":27.45,"v":5400},{"d":"2018-02-16","o":27.3,"h":27.95,"l":27.3,"c":27.4,"v":5800},{"d":"2018-02-20","o":27.3,"h":27.95,"l":27.3,"c":27.55,"v":11200},{"d":"2018-02-21","o":27.85,"h":28.35,"l":27.73,"c":28.1,"v":7800},{"d":"2018-02-22","o":27.95,"h":29.03,"l":27.7,"c":27.7,"v":7000},{"d":"2018-02-23","o":27.75,"h":28.25,"l":27.75,"c":28.25,"v":2500},{"d":"2018-02-26","o":28.3,"h":29,"l":28.15,"c":28.55,"v":5300},{"d":"2018-02-27","o":28.35,"h":28.35,"l":27.8,"c":28.15,"v":2800},{"d":"2018-02-28","o":28.49,"h":28.49,"l":27.9,"c":28,"v":9800},{"d":"2018-03-01","o":28,"h":28.15,"l":27.73,"c":28.05,"v":5600},{"d":"2018-03-02","o":27.4,"h":28.3,"l":27.4,"c":28.25,"v":13800},{"d":"2018-03-05","o":28.27,"h":28.3,"l":28.18,"c":28.2,"v":3200},{"d":"2018-03-06","o":28.25,"h":28.6,"l":27.6,"c":28.4,"v":4700},{"d":"2018-03-07","o":28.09,"h":28.5,"l":27.95,"c":28.4,"v":4100},{"d":"2018-03-08","o":28.55,"h":28.75,"l":28.35,"c":28.45,"v":3800},{"d":"2018-03-09","o":28.2,"h":28.75,"l":28.2,"c":28.75,"v":8200},{"d":"2018-03-12","o":28.75,"h":29.15,"l":28.75,"c":29.15,"v":3600},{"d":"2018-03-13","o":29.15,"h":29.4,"l":28.95,"c":29.1,"v":4000},{"d":"2018-03-14","o":28.78,"h":29.35,"l":28.78,"c":29.25,"v":6000},{"d":"2018-03-15","o":29.45,"h":29.45,"l":28.9,"c":29.45,"v":6800},{"d":"2018-03-16","o":29.4,"h":29.9,"l":29.2,"c":29.9,"v":24600},{"d":"2018-03-19","o":29.9,"h":29.95,"l":29.3,"c":29.85,"v":8000},{"d":"2018-03-20","o":29.95,"h":29.95,"l":29.75,"c":29.85,"v":3200},{"d":"2018-03-21","o":29.75,"h":29.9,"l":29.6,"c":29.75,"v":3900},{"d":"2018-03-22","o":29.4,"h":29.55,"l":29.05,"c":29.05,"v":5800},{"d":"2018-03-23","o":29.25,"h":29.25,"l":28.6,"c":28.6,"v":9000},{"d":"2018-03-26","o":28.95,"h":29.3,"l":28.7,"c":29.3,"v":6400},{"d":"2018-03-27","o":29.25,"h":29.3,"l":28.8,"c":28.9,"v":4300},{"d":"2018-03-28","o":28.8,"h":29.1,"l":28.68,"c":29.1,"v":4500},{"d":"2018-03-29","o":29.3,"h":29.5,"l":29.25,"c":29.25,"v":4700},{"d":"2018-04-02","o":29.2,"h":29.2,"l":28.4,"c":28.6,"v":5500},{"d":"2018-04-03","o":28.85,"h":29,"l":28.6,"c":28.6,"v":5300},{"d":"2018-04-04","o":29,"h":29.3,"l":28.7,"c":29.3,"v":2000},{"d":"2018-04-05","o":29.4,"h":29.45,"l":28.18,"c":28.85,"v":9600},{"d":"2018-04-06","o":28.55,"h":28.9,"l":28.05,"c":28.25,"v":5400},{"d":"2018-04-09","o":28.75,"h":29.2,"l":28.65,"c":29.05,"v":1600},{"d":"2018-04-10","o":28.65,"h":28.91,"l":28.5,"c":28.8,"v":16700},{"d":"2018-04-11","o":29.43,"h":29.43,"l":28.55,"c":28.75,"v":2800},{"d":"2018-04-12","o":29,"h":29.5,"l":29,"c":29.2,"v":5100},{"d":"2018-04-13","o":28.56,"h":29.25,"l":28.55,"c":29,"v":6200},{"d":"2018-04-16","o":29,"h":29.5,"l":28.95,"c":29.3,"v":7500},{"d":"2018-04-17","o":29.5,"h":29.65,"l":29.1,"c":29.25,"v":11000},{"d":"2018-04-18","o":29.45,"h":29.5,"l":29.35,"c":29.45,"v":3100},{"d":"2018-04-19","o":29.3,"h":29.5,"l":29.3,"c":29.45,"v":4000},{"d":"2018-04-20","o":29.3,"h":29.85,"l":29.3,"c":29.6,"v":15000},{"d":"2018-04-23","o":29.6,"h":29.85,"l":29.55,"c":29.7,"v":8900},{"d":"2018-04-24","o":29.85,"h":30,"l":29.74,"c":29.85,"v":6600},{"d":"2018-04-25","o":29.45,"h":29.85,"l":29.45,"c":29.75,"v":3600},{"d":"2018-04-26","o":29.85,"h":30.3,"l":29.6,"c":30,"v":6500},{"d":"2018-04-27","o":30.15,"h":30.5,"l":29.75,"c":29.85,"v":11100},{"d":"2018-04-30","o":30.2,"h":30.4,"l":30,"c":30,"v":10700},{"d":"2018-05-01","o":30.15,"h":30.55,"l":30,"c":30.5,"v":10700},{"d":"2018-05-02","o":30.6,"h":30.6,"l":30.45,"c":30.6,"v":10300},{"d":"2018-05-03","o":30.45,"h":30.6,"l":30.3,"c":30.55,"v":12200},{"d":"2018-05-04","o":30.5,"h":30.95,"l":30.5,"c":30.95,"v":6900},{"d":"2018-05-07","o":30.95,"h":31,"l":30.75,"c":31,"v":4500},{"d":"2018-05-08","o":31,"h":31.8,"l":30.95,"c":31.65,"v":11000},{"d":"2018-05-09","o":31.4,"h":31.95,"l":31.4,"c":31.65,"v":5900},{"d":"2018-05-10","o":31.95,"h":31.95,"l":31.73,"c":31.8,"v":7500},{"d":"2018-05-11","o":32,"h":32,"l":31.65,"c":31.9,"v":4200},{"d":"2018-05-14","o":32,"h":32,"l":31.1,"c":31.25,"v":6200},{"d":"2018-05-15","o":31.4,"h":31.75,"l":31.35,"c":31.4,"v":5600},{"d":"2018-05-16","o":31.2,"h":31.75,"l":31.2,"c":31.55,"v":7500},{"d":"2018-05-17","o":31.75,"h":31.95,"l":31.75,"c":31.9,"v":5300},{"d":"2018-05-18","o":32,"h":32,"l":31.5,"c":31.9,"v":7900},{"d":"2018-05-21","o":32,"h":32.1,"l":31.4,"c":31.65,"v":15900},{"d":"2018-05-22","o":31.7,"h":32.05,"l":31.15,"c":31.15,"v":5300},{"d":"2018-05-23","o":31,"h":31.6,"l":31,"c":31.6,"v":2400},{"d":"2018-05-24","o":31.48,"h":31.84,"l":31.28,"c":31.6,"v":2000},{"d":"2018-05-25","o":30.93,"h":31.3,"l":30.93,"c":31.3,"v":2200},{"d":"2018-05-29","o":31.3,"h":31.9,"l":31.3,"c":31.9,"v":3900},{"d":"2018-05-30","o":31.8,"h":31.95,"l":31.55,"c":31.55,"v":10500},{"d":"2018-05-31","o":31.55,"h":31.75,"l":31.4,"c":31.5,"v":6500},{"d":"2018-06-01","o":31.75,"h":31.85,"l":31.48,"c":31.6,"v":8000},{"d":"2018-06-04","o":31.7,"h":32.1,"l":31.51,"c":31.7,"v":5700},{"d":"2018-06-05","o":31.35,"h":31.85,"l":31.15,"c":31.6,"v":5100},{"d":"2018-06-06","o":31.3,"h":32.2,"l":31.18,"c":31.75,"v":17200},{"d":"2018-06-07","o":31.85,"h":32.2,"l":31.5,"c":32.2,"v":6500},{"d":"2018-06-08","o":32.3,"h":32.3,"l":31.7,"c":31.7,"v":6900},{"d":"2018-06-11","o":31.35,"h":32,"l":31.35,"c":31.75,"v":3300},{"d":"2018-06-12","o":31.95,"h":31.95,"l":31.25,"c":31.25,"v":5500},{"d":"2018-06-13","o":31.45,"h":31.69,"l":30.8,"c":31.05,"v":6300},{"d":"2018-06-14","o":31,"h":31.2,"l":30.85,"c":31.15,"v":4200},{"d":"2018-06-15","o":31.1,"h":31.75,"l":30.95,"c":31.65,"v":17200},{"d":"2018-06-18","o":31.8,"h":32.2,"l":31.55,"c":31.65,"v":4400},{"d":"2018-06-19","o":31.55,"h":31.7,"l":31.25,"c":31.5,"v":5200},{"d":"2018-06-20","o":31.45,"h":32.2,"l":31.13,"c":32.2,"v":6400},{"d":"2018-06-21","o":32.3,"h":32.8,"l":31.7,"c":32.55,"v":13500},{"d":"2018-06-22","o":32.8,"h":36,"l":32.1,"c":35.65,"v":86400},{"d":"2018-06-25","o":34.95,"h":35.15,"l":33.85,"c":34.6,"v":23000},{"d":"2018-06-26","o":34.35,"h":35.15,"l":33.07,"c":34.8,"v":26000},{"d":"2018-06-27","o":34.9,"h":35,"l":34.05,"c":34.7,"v":10500},{"d":"2018-06-28","o":34.22,"h":34.6,"l":33.67,"c":34.15,"v":9200},{"d":"2018-06-29","o":34.35,"h":34.8,"l":33.65,"c":34.05,"v":13300},{"d":"2018-07-02","o":35,"h":35.85,"l":34.3,"c":35,"v":29300},{"d":"2018-07-03","o":35.45,"h":35.45,"l":34.25,"c":34.9,"v":3800},{"d":"2018-07-05","o":35.2,"h":35.3,"l":34.33,"c":35.15,"v":8000},{"d":"2018-07-06","o":34.75,"h":35.67,"l":34.75,"c":35.5,"v":6400},{"d":"2018-07-09","o":35.75,"h":35.75,"l":34.4,"c":35.3,"v":10700},{"d":"2018-07-10","o":34.7,"h":35.85,"l":34.7,"c":35,"v":5300},{"d":"2018-07-11","o":35.65,"h":36,"l":34.42,"c":34.8,"v":12100},{"d":"2018-07-12","o":34.08,"h":35.35,"l":34.08,"c":35.2,"v":5900},{"d":"2018-07-13","o":35.25,"h":35.25,"l":34.53,"c":34.8,"v":6300},{"d":"2018-07-16","o":35.1,"h":35.1,"l":34.02,"c":34.4,"v":9000},{"d":"2018-07-17","o":34.15,"h":34.85,"l":34.15,"c":34.7,"v":10300},{"d":"2018-07-18","o":34.45,"h":35.05,"l":34.45,"c":34.8,"v":2500},{"d":"2018-07-19","o":35.05,"h":35.15,"l":34.4,"c":34.75,"v":8300},{"d":"2018-07-20","o":34.75,"h":35.15,"l":34.75,"c":34.8,"v":3300},{"d":"2018-07-23","o":33.83,"h":35.25,"l":33.75,"c":34.9,"v":9200},{"d":"2018-07-24","o":35.08,"h":35.25,"l":34.75,"c":34.8,"v":7700},{"d":"2018-07-25","o":34.55,"h":35.25,"l":34.55,"c":34.6,"v":13400},{"d":"2018-07-26","o":34.85,"h":35.25,"l":34.65,"c":35,"v":4600},{"d":"2018-07-27","o":34.95,"h":34.95,"l":34.5,"c":34.6,"v":5100},{"d":"2018-07-30","o":35.12,"h":35.25,"l":34.35,"c":34.4,"v":4400},{"d":"2018-07-31","o":34.78,"h":34.8,"l":33.8,"c":34.3,"v":4400},{"d":"2018-08-01","o":34.15,"h":34.55,"l":33.87,"c":34.3,"v":8300},{"d":"2018-08-02","o":34.2,"h":34.7,"l":34.2,"c":34.7,"v":6600},{"d":"2018-08-03","o":34.7,"h":34.7,"l":33.85,"c":34,"v":4800},{"d":"2018-08-06","o":33.75,"h":33.95,"l":33.25,"c":33.75,"v":7500},{"d":"2018-08-07","o":33.75,"h":33.8,"l":33.4,"c":33.55,"v":4900},{"d":"2018-08-08","o":33.7,"h":33.95,"l":33.55,"c":33.7,"v":2200},{"d":"2018-08-09","o":34,"h":34.55,"l":34,"c":34.15,"v":8500},{"d":"2018-08-10","o":34.1,"h":34.4,"l":33.67,"c":34,"v":4700},{"d":"2018-08-13","o":34,"h":34.7,"l":34,"c":34.6,"v":5400},{"d":"2018-08-14","o":34.6,"h":34.85,"l":34.25,"c":34.6,"v":5200},{"d":"2018-08-15","o":34.7,"h":34.7,"l":33.55,"c":33.7,"v":8000},{"d":"2018-08-16","o":34,"h":34.4,"l":33.65,"c":33.9,"v":7400},{"d":"2018-08-17","o":33.7,"h":34,"l":33.7,"c":33.85,"v":5800},{"d":"2018-08-20","o":34.1,"h":34.65,"l":34.05,"c":34.55,"v":9900},{"d":"2018-08-21","o":34.55,"h":34.95,"l":34.3,"c":34.55,"v":7600},{"d":"2018-08-22","o":34.8,"h":35.14,"l":34.7,"c":34.7,"v":5900},{"d":"2018-08-23","o":34.92,"h":35,"l":34.78,"c":35,"v":1600},{"d":"2018-08-24","o":35.25,"h":35.5,"l":34.97,"c":35.25,"v":5600},{"d":"2018-08-27","o":35.5,"h":35.5,"l":35.23,"c":35.35,"v":7200},{"d":"2018-08-28","o":35.35,"h":35.7,"l":35.35,"c":35.5,"v":3600},{"d":"2018-08-29","o":35.2,"h":35.8,"l":35.2,"c":35.7,"v":4400},{"d":"2018-08-30","o":35.45,"h":35.5,"l":35.45,"c":35.5,"v":2000},{"d":"2018-08-31","o":35.75,"h":35.95,"l":35.45,"c":35.8,"v":4200},{"d":"2018-09-04","o":35.9,"h":35.95,"l":35.4,"c":35.7,"v":4000},{"d":"2018-09-05","o":35.9,"h":35.9,"l":35.13,"c":35.65,"v":2400},{"d":"2018-09-06","o":35.85,"h":35.85,"l":35.38,"c":35.6,"v":3300},{"d":"2018-09-07","o":35.3,"h":35.95,"l":35.3,"c":35.8,"v":3300},{"d":"2018-09-10","o":36,"h":37.92,"l":35.9,"c":37.85,"v":8200},{"d":"2018-09-11","o":37.7,"h":39.35,"l":37.68,"c":38.7,"v":11700},{"d":"2018-09-12","o":39.05,"h":41.45,"l":39.05,"c":40.2,"v":17400},{"d":"2018-09-13","o":39.95,"h":40.9,"l":39.95,"c":40.15,"v":9200},{"d":"2018-09-14","o":40.25,"h":40.25,"l":38.8,"c":39.3,"v":11000},{"d":"2018-09-17","o":39,"h":39.6,"l":38.31,"c":39.25,"v":11400},{"d":"2018-09-18","o":39.6,"h":39.65,"l":38.5,"c":38.55,"v":5800},{"d":"2018-09-19","o":38.86,"h":39.55,"l":38.45,"c":38.55,"v":7700},{"d":"2018-09-20","o":38.6,"h":40.05,"l":38.6,"c":39.85,"v":12800},{"d":"2018-09-21","o":39.6,"h":39.95,"l":38.35,"c":38.35,"v":41100},{"d":"2018-09-24","o":38.65,"h":38.65,"l":37.55,"c":37.75,"v":10300},{"d":"2018-09-25","o":37.65,"h":38.45,"l":37.65,"c":37.95,"v":6400},{"d":"2018-09-26","o":38.45,"h":38.46,"l":37.55,"c":37.85,"v":4300},{"d":"2018-09-27","o":37.8,"h":38.7,"l":37.35,"c":37.95,"v":4500},{"d":"2018-09-28","o":38.53,"h":38.53,"l":36.45,"c":37.2,"v":7600},{"d":"2018-10-01","o":37.39,"h":40,"l":36.41,"c":36.7,"v":10700},{"d":"2018-10-02","o":36.7,"h":37.58,"l":36.7,"c":36.8,"v":4500},{"d":"2018-10-03","o":36.72,"h":37.67,"l":36.68,"c":37.6,"v":9200},{"d":"2018-10-04","o":37.68,"h":38.5,"l":37.68,"c":38.28,"v":6900},{"d":"2018-10-05","o":38.5,"h":38.5,"l":37.5,"c":38.2,"v":3500},{"d":"2018-10-08","o":37.93,"h":38.08,"l":37.66,"c":38.08,"v":5300},{"d":"2018-10-09","o":38.49,"h":38.49,"l":37.03,"c":37.03,"v":7500},{"d":"2018-10-10","o":37.06,"h":37.49,"l":36.25,"c":36.56,"v":7700},{"d":"2018-10-11","o":36.5,"h":37.25,"l":35.07,"c":35.45,"v":4400},{"d":"2018-10-12","o":35.25,"h":35.84,"l":34.19,"c":34.88,"v":10900},{"d":"2018-10-15","o":34.9,"h":36.39,"l":34.9,"c":35.95,"v":8700},{"d":"2018-10-16","o":36.84,"h":38.8,"l":36.57,"c":38.68,"v":9700},{"d":"2018-10-17","o":38.68,"h":39.2,"l":37.44,"c":38.36,"v":7300},{"d":"2018-10-18","o":38.11,"h":38.57,"l":37.67,"c":38.25,"v":7800},{"d":"2018-10-19","o":37.65,"h":38.25,"l":36.11,"c":36.95,"v":10900},{"d":"2018-10-22","o":36.95,"h":38.19,"l":36.34,"c":37.34,"v":11900},{"d":"2018-10-23","o":36.34,"h":36.79,"l":35.86,"c":36.73,"v":5000},{"d":"2018-10-24","o":36.6,"h":38.18,"l":35.48,"c":35.48,"v":14700},{"d":"2018-10-25","o":36,"h":37.96,"l":36,"c":37.78,"v":9300},{"d":"2018-10-26","o":37.81,"h":39.2,"l":37.3,"c":37.3,"v":4200},{"d":"2018-10-29","o":37.3,"h":39.1,"l":37.07,"c":38.3,"v":11700},{"d":"2018-10-30","o":38.31,"h":39.7,"l":38.3,"c":39.7,"v":5700},{"d":"2018-10-31","o":39.68,"h":40.47,"l":39.12,"c":40.1,"v":17300},{"d":"2018-11-01","o":40.5,"h":41.18,"l":40.12,"c":40.94,"v":10400},{"d":"2018-11-02","o":40.35,"h":40.93,"l":39.24,"c":39.24,"v":7100},{"d":"2018-11-05","o":39.5,"h":39.51,"l":37.89,"c":38.55,"v":8800},{"d":"2018-11-06","o":39.25,"h":40.7,"l":39.1,"c":40.39,"v":8100},{"d":"2018-11-07","o":39.89,"h":40.49,"l":39.6,"c":40.49,"v":6100},{"d":"2018-11-08","o":39.4,"h":40.56,"l":38.99,"c":40.23,"v":11600},{"d":"2018-11-09","o":40.3,"h":40.3,"l":38.85,"c":39.05,"v":4600},{"d":"2018-11-12","o":39.68,"h":39.68,"l":38.77,"c":38.95,"v":4500},{"d":"2018-11-13","o":39.25,"h":39.25,"l":37.2,"c":37.79,"v":8800},{"d":"2018-11-14","o":37.97,"h":38.92,"l":37.97,"c":38.3,"v":6100},{"d":"2018-11-15","o":38.3,"h":40,"l":38.3,"c":39.1,"v":15200},{"d":"2018-11-16","o":38.81,"h":40.5,"l":38.16,"c":38.51,"v":17200},{"d":"2018-11-19","o":39.93,"h":39.93,"l":38.06,"c":38.34,"v":8600},{"d":"2018-11-20","o":37.73,"h":39.03,"l":37.2,"c":37.56,"v":7000},{"d":"2018-11-21","o":39.38,"h":39.38,"l":36.04,"c":36.52,"v":21100},{"d":"2018-11-23","o":35.98,"h":35.98,"l":34.95,"c":35.9,"v":8800},{"d":"2018-11-26","o":36,"h":36.99,"l":35.51,"c":36.38,"v":13400},{"d":"2018-11-27","o":35.72,"h":37,"l":35.72,"c":36.23,"v":8500},{"d":"2018-11-28","o":36.38,"h":37.46,"l":35.81,"c":37.18,"v":9200},{"d":"2018-11-29","o":36.76,"h":36.86,"l":35.57,"c":36.72,"v":4700},{"d":"2018-11-30","o":36.46,"h":37,"l":35.28,"c":36.09,"v":10500},{"d":"2018-12-03","o":36.61,"h":37,"l":35.65,"c":37,"v":5900},{"d":"2018-12-04","o":36.52,"h":37.4,"l":35,"c":35.11,"v":12800},{"d":"2018-12-06","o":35,"h":35.76,"l":34.85,"c":35.75,"v":21800},{"d":"2018-12-07","o":36.26,"h":37.4,"l":35.62,"c":36.99,"v":6800},{"d":"2018-12-10","o":37.16,"h":37.16,"l":35.55,"c":36.05,"v":17700},{"d":"2018-12-11","o":36.64,"h":36.64,"l":36.1,"c":36.1,"v":1800},{"d":"2018-12-12","o":36.75,"h":37.58,"l":36.24,"c":37.29,"v":12100},{"d":"2018-12-13","o":37.1,"h":37.7,"l":36.77,"c":37.3,"v":5600},{"d":"2018-12-14","o":37.41,"h":37.79,"l":36.21,"c":36.21,"v":8300},{"d":"2018-12-17","o":36.11,"h":37.97,"l":36.11,"c":37.8,"v":15100},{"d":"2018-12-18","o":37.94,"h":38.6,"l":37.28,"c":38.6,"v":11400},{"d":"2018-12-19","o":38.92,"h":39.89,"l":36.32,"c":39.89,"v":32500},{"d":"2018-12-20","o":39.8,"h":39.8,"l":37.04,"c":39.44,"v":31200},{"d":"2018-12-21","o":39.4,"h":40.2,"l":37.93,"c":40.2,"v":44600},{"d":"2018-12-24","o":40.2,"h":40.65,"l":38.2,"c":38.2,"v":13800},{"d":"2018-12-26","o":38.48,"h":39.42,"l":38.24,"c":38.47,"v":14400},{"d":"2018-12-27","o":38,"h":38.32,"l":37.22,"c":38,"v":9500},{"d":"2018-12-28","o":38.29,"h":38.73,"l":36.96,"c":38.73,"v":9400},{"d":"2018-12-31","o":38.78,"h":39.25,"l":37.51,"c":39.25,"v":11100},{"d":"2019-01-02","o":39.25,"h":39.25,"l":38.27,"c":38.65,"v":7000},{"d":"2019-01-03","o":38.5,"h":39.2,"l":38.5,"c":39.15,"v":6000},{"d":"2019-01-04","o":39.25,"h":39.25,"l":38.5,"c":38.84,"v":12500},{"d":"2019-01-07","o":38.57,"h":39.25,"l":37.48,"c":38.27,"v":8500},{"d":"2019-01-08","o":38.89,"h":38.98,"l":37.61,"c":38.58,"v":7100},{"d":"2019-01-09","o":38.24,"h":38.25,"l":38.24,"c":38.25,"v":2200},{"d":"2019-01-10","o":37.87,"h":38.16,"l":37.52,"c":37.52,"v":5900},{"d":"2019-01-11","o":37.31,"h":37.98,"l":36.55,"c":36.88,"v":10400},{"d":"2019-01-14","o":36.42,"h":38.62,"l":36.18,"c":37.76,"v":14600},{"d":"2019-01-15","o":37.87,"h":38.79,"l":37.15,"c":38.07,"v":12100},{"d":"2019-01-16","o":38.6,"h":38.65,"l":38.03,"c":38.26,"v":5200},{"d":"2019-01-17","o":38.32,"h":38.89,"l":37.86,"c":38.83,"v":15200},{"d":"2019-01-18","o":38.69,"h":38.69,"l":37.55,"c":37.55,"v":11500},{"d":"2019-01-22","o":37.5,"h":38.2,"l":36.54,"c":36.56,"v":16400},{"d":"2019-01-23","o":36.94,"h":37.09,"l":35.75,"c":36.7,"v":12400},{"d":"2019-01-24","o":36.85,"h":36.85,"l":36.36,"c":36.53,"v":7400},{"d":"2019-01-25","o":36.53,"h":36.9,"l":36.21,"c":36.88,"v":8700},{"d":"2019-01-28","o":36.91,"h":37.44,"l":36.43,"c":36.6,"v":11400},{"d":"2019-01-29","o":36.62,"h":37.36,"l":36.16,"c":37.04,"v":8000},{"d":"2019-01-30","o":37.25,"h":37.27,"l":36.87,"c":37.27,"v":5900},{"d":"2019-01-31","o":36.89,"h":37.25,"l":36.03,"c":36.4,"v":11200},{"d":"2019-02-01","o":36.41,"h":36.82,"l":36.02,"c":36.62,"v":7800},{"d":"2019-02-04","o":36.62,"h":36.88,"l":35.83,"c":36.55,"v":6900},{"d":"2019-02-05","o":36.45,"h":36.89,"l":36.05,"c":36.32,"v":10100},{"d":"2019-02-06","o":36.42,"h":36.86,"l":36.06,"c":36.78,"v":10100},{"d":"2019-02-07","o":36.55,"h":36.73,"l":36.55,"c":36.73,"v":1400},{"d":"2019-02-08","o":36.95,"h":37.49,"l":36.8,"c":37.12,"v":11500},{"d":"2019-02-11","o":36.94,"h":39.6,"l":36.77,"c":37.73,"v":10500},{"d":"2019-02-12","o":37.98,"h":39.48,"l":37.97,"c":38.24,"v":4400},{"d":"2019-02-13","o":38.03,"h":38.2,"l":37.65,"c":37.9,"v":9200},{"d":"2019-02-14","o":37.88,"h":38.55,"l":37.77,"c":38.15,"v":16000},{"d":"2019-02-15","o":38.36,"h":39.77,"l":38.22,"c":39.2,"v":16300},{"d":"2019-02-19","o":38.83,"h":39.82,"l":38.75,"c":39.74,"v":11200},{"d":"2019-02-20","o":39.42,"h":40.34,"l":38.9,"c":39.66,"v":19300},{"d":"2019-02-21","o":39.76,"h":40,"l":39.22,"c":39.65,"v":9400},{"d":"2019-02-22","o":41,"h":41,"l":39.18,"c":39.7,"v":14000},{"d":"2019-02-25","o":39.59,"h":41,"l":39.11,"c":39.11,"v":15800},{"d":"2019-02-26","o":40.71,"h":40.71,"l":39.12,"c":39.19,"v":10800},{"d":"2019-02-27","o":39.3,"h":40.32,"l":38.28,"c":39.47,"v":15000},{"d":"2019-02-28","o":39.26,"h":39.83,"l":38.28,"c":39.4,"v":13100},{"d":"2019-03-01","o":39.5,"h":40.98,"l":39.15,"c":40.38,"v":12100},{"d":"2019-03-04","o":40.22,"h":40.22,"l":38.74,"c":38.77,"v":11400},{"d":"2019-03-05","o":38.64,"h":39.11,"l":37.02,"c":37.93,"v":14700},{"d":"2019-03-06","o":37.52,"h":38.15,"l":37.27,"c":37.27,"v":6800},{"d":"2019-03-07","o":37.34,"h":37.69,"l":37.02,"c":37.02,"v":8300},{"d":"2019-03-08","o":37.02,"h":37.02,"l":35.75,"c":36.11,"v":18700},{"d":"2019-03-11","o":36.31,"h":36.87,"l":36,"c":36.39,"v":11900},{"d":"2019-03-12","o":36.75,"h":37,"l":36.58,"c":36.58,"v":9800},{"d":"2019-03-13","o":36.78,"h":37.44,"l":36.78,"c":37.44,"v":10000},{"d":"2019-03-14","o":37.3,"h":38.69,"l":37.3,"c":38.44,"v":2900},{"d":"2019-03-15","o":38.55,"h":38.55,"l":36.86,"c":36.86,"v":36000},{"d":"2019-03-18","o":36.67,"h":37,"l":35.81,"c":36.35,"v":23300},{"d":"2019-03-19","o":36.65,"h":36.88,"l":36.15,"c":36.29,"v":7300},{"d":"2019-03-20","o":36.21,"h":36.29,"l":35.82,"c":36.27,"v":5600},{"d":"2019-03-21","o":36.2,"h":36.57,"l":35.75,"c":36.39,"v":9900},{"d":"2019-03-22","o":36.21,"h":36.21,"l":35,"c":35.04,"v":12600},{"d":"2019-03-25","o":35.62,"h":35.89,"l":35,"c":35.8,"v":7700},{"d":"2019-03-26","o":36.24,"h":36.24,"l":36,"c":36.1,"v":4100},{"d":"2019-03-27","o":36.41,"h":36.46,"l":35.62,"c":35.8,"v":6600},{"d":"2019-03-28","o":36.12,"h":36.19,"l":35.65,"c":35.88,"v":11100},{"d":"2019-03-29","o":35.34,"h":37,"l":35.34,"c":37,"v":14000},{"d":"2019-04-01","o":37,"h":37.7,"l":36.73,"c":37.42,"v":12800},{"d":"2019-04-02","o":36.98,"h":37.42,"l":36.68,"c":37.36,"v":7000},{"d":"2019-04-03","o":37.39,"h":37.39,"l":36.86,"c":37.3,"v":4200},{"d":"2019-04-04","o":36.94,"h":37.3,"l":36.67,"c":37.01,"v":2600},{"d":"2019-04-05","o":36.99,"h":37.34,"l":36.67,"c":37.34,"v":7500},{"d":"2019-04-08","o":37.26,"h":38.03,"l":37.26,"c":37.7,"v":3600},{"d":"2019-04-09","o":37.95,"h":38.23,"l":37.56,"c":37.65,"v":11000},{"d":"2019-04-10","o":37.56,"h":38.38,"l":37.56,"c":38.11,"v":6700},{"d":"2019-04-11","o":38.03,"h":38.69,"l":37.91,"c":38.31,"v":6200},{"d":"2019-04-12","o":38.5,"h":38.5,"l":38.01,"c":38.4,"v":7900},{"d":"2019-04-15","o":38.3,"h":38.48,"l":38.3,"c":38.4,"v":3600},{"d":"2019-04-16","o":38.51,"h":39.4,"l":38.51,"c":39.01,"v":6700},{"d":"2019-04-17","o":38.69,"h":39.5,"l":38.65,"c":39.23,"v":5300},{"d":"2019-04-18","o":39.25,"h":39.25,"l":39.2,"c":39.2,"v":2500},{"d":"2019-04-22","o":39.4,"h":39.4,"l":38.71,"c":38.86,"v":4100},{"d":"2019-04-23","o":38.99,"h":39.5,"l":38.9,"c":39.49,"v":6000},{"d":"2019-04-24","o":39.4,"h":39.4,"l":38.72,"c":38.72,"v":3700},{"d":"2019-04-25","o":38.73,"h":38.73,"l":37.99,"c":38.04,"v":3200},{"d":"2019-04-26","o":37.73,"h":37.98,"l":37.52,"c":37.73,"v":5200},{"d":"2019-04-29","o":37.6,"h":38.34,"l":37.57,"c":37.93,"v":7200},{"d":"2019-04-30","o":38.03,"h":38.07,"l":37.25,"c":37.87,"v":23000},{"d":"2019-05-01","o":37.69,"h":37.78,"l":37.28,"c":37.53,"v":10600},{"d":"2019-05-02","o":37.95,"h":37.95,"l":37.41,"c":37.63,"v":6200},{"d":"2019-05-03","o":37.76,"h":38.56,"l":37.53,"c":38.56,"v":7700},{"d":"2019-05-06","o":38.25,"h":38.5,"l":37.96,"c":38.35,"v":6500},{"d":"2019-05-07","o":37.67,"h":37.91,"l":37.67,"c":37.91,"v":2400},{"d":"2019-05-08","o":38,"h":38.54,"l":38,"c":38.21,"v":5300},{"d":"2019-05-09","o":37.81,"h":38.43,"l":37.72,"c":38.2,"v":6500},{"d":"2019-05-10","o":38.2,"h":38.43,"l":38.2,"c":38.38,"v":2800},{"d":"2019-05-13","o":37.77,"h":38.7,"l":37.51,"c":38.21,"v":8800},{"d":"2019-05-14","o":38.64,"h":38.64,"l":37.89,"c":38.5,"v":8400},{"d":"2019-05-15","o":38.16,"h":38.78,"l":38.16,"c":38.78,"v":2400},{"d":"2019-05-16","o":38.89,"h":38.89,"l":38.09,"c":38.35,"v":2100},{"d":"2019-05-17","o":38.3,"h":38.3,"l":37.59,"c":37.77,"v":2600},{"d":"2019-05-20","o":37.57,"h":38,"l":37.57,"c":38,"v":8800},{"d":"2019-05-21","o":37.9,"h":37.9,"l":37.67,"c":37.83,"v":8400},{"d":"2019-05-22","o":37.54,"h":37.81,"l":37.54,"c":37.81,"v":1600},{"d":"2019-05-23","o":37.6,"h":37.75,"l":37.5,"c":37.6,"v":3100},{"d":"2019-05-24","o":37.7,"h":37.7,"l":37.51,"c":37.7,"v":4600},{"d":"2019-05-28","o":37.7,"h":37.7,"l":37.31,"c":37.31,"v":2600},{"d":"2019-05-29","o":37.25,"h":37.25,"l":36.22,"c":36.58,"v":13700},{"d":"2019-05-30","o":36.58,"h":37.52,"l":35.84,"c":36.63,"v":6000},{"d":"2019-05-31","o":36.88,"h":36.88,"l":35.7,"c":35.7,"v":8700},{"d":"2019-06-03","o":35.87,"h":36.78,"l":34.95,"c":36.47,"v":8500},{"d":"2019-06-04","o":36.97,"h":36.97,"l":36.17,"c":36.31,"v":13500},{"d":"2019-06-05","o":36.45,"h":36.48,"l":35.75,"c":35.9,"v":6800},{"d":"2019-06-06","o":35.73,"h":36.06,"l":34.05,"c":34.5,"v":13500},{"d":"2019-06-07","o":34.73,"h":34.73,"l":33.91,"c":34.4,"v":7800},{"d":"2019-06-10","o":34.45,"h":36.2,"l":34.45,"c":36.2,"v":12300},{"d":"2019-06-11","o":36.16,"h":37.51,"l":36.16,"c":36.58,"v":5200},{"d":"2019-06-12","o":36.57,"h":37.01,"l":34.6,"c":36.58,"v":6800},{"d":"2019-06-13","o":36.58,"h":36.9,"l":36.1,"c":36.32,"v":4000},{"d":"2019-06-14","o":36.11,"h":36.89,"l":36.11,"c":36.37,"v":3400},{"d":"2019-06-17","o":36.4,"h":36.78,"l":35.8,"c":36.76,"v":4600},{"d":"2019-06-18","o":37,"h":37.36,"l":36.72,"c":37.36,"v":6300},{"d":"2019-06-19","o":37.04,"h":37.19,"l":37.04,"c":37.19,"v":2000},{"d":"2019-06-20","o":37.2,"h":37.3,"l":36.8,"c":37.24,"v":3700},{"d":"2019-06-21","o":36.94,"h":37.51,"l":36.04,"c":37.39,"v":28500},{"d":"2019-06-24","o":37.39,"h":37.39,"l":36.2,"c":36.35,"v":14200},{"d":"2019-06-25","o":36.59,"h":37.11,"l":35.41,"c":35.7,"v":8600},{"d":"2019-06-26","o":35.7,"h":35.87,"l":35.27,"c":35.27,"v":2500},{"d":"2019-06-27","o":35.7,"h":36.51,"l":35.54,"c":36.51,"v":7600},{"d":"2019-06-28","o":36.39,"h":39.57,"l":36.39,"c":39.57,"v":64200},{"d":"2019-07-01","o":38.95,"h":38.95,"l":37.41,"c":38.59,"v":24400},{"d":"2019-07-02","o":37.41,"h":37.95,"l":36.88,"c":37.72,"v":12900},{"d":"2019-07-03","o":38.08,"h":38.19,"l":37.77,"c":38.05,"v":1600},{"d":"2019-07-05","o":37.96,"h":38.19,"l":37.51,"c":38.1,"v":3100},{"d":"2019-07-08","o":38.05,"h":38.05,"l":37.12,"c":38.05,"v":4700},{"d":"2019-07-09","o":38.19,"h":38.49,"l":37.73,"c":38.28,"v":5000},{"d":"2019-07-10","o":38.36,"h":38.4,"l":37.49,"c":38.15,"v":7100},{"d":"2019-07-11","o":38.24,"h":38.4,"l":37.66,"c":38.4,"v":5500},{"d":"2019-07-12","o":38.55,"h":39,"l":37.72,"c":37.77,"v":31000},{"d":"2019-07-15","o":37.79,"h":37.79,"l":37.5,"c":37.76,"v":2700},{"d":"2019-07-16","o":37.56,"h":38.43,"l":37.56,"c":38.08,"v":2200},{"d":"2019-07-17","o":38.06,"h":38.06,"l":37.23,"c":37.44,"v":6100},{"d":"2019-07-18","o":37.48,"h":37.6,"l":37.48,"c":37.56,"v":1700},{"d":"2019-07-19","o":37.41,"h":37.62,"l":37.02,"c":37.2,"v":5100},{"d":"2019-07-22","o":37.09,"h":37.2,"l":36.23,"c":36.98,"v":9100},{"d":"2019-07-23","o":36.65,"h":37.5,"l":36.65,"c":37.17,"v":6300},{"d":"2019-07-24","o":37.23,"h":37.5,"l":37.2,"c":37.2,"v":4600},{"d":"2019-07-25","o":36.82,"h":37.4,"l":36.82,"c":37.4,"v":1600},{"d":"2019-07-26","o":37.18,"h":37.9,"l":36.93,"c":37.6,"v":10800},{"d":"2019-07-29","o":37.42,"h":37.8,"l":37.18,"c":37.24,"v":5100},{"d":"2019-07-30","o":37.06,"h":37.71,"l":36.94,"c":37.45,"v":7100},{"d":"2019-07-31","o":37.6,"h":37.75,"l":37.2,"c":37.3,"v":11600},{"d":"2019-08-01","o":37.16,"h":37.9,"l":37.16,"c":37.32,"v":6300},{"d":"2019-08-02","o":37.65,"h":37.65,"l":37.24,"c":37.24,"v":1700},{"d":"2019-08-05","o":37.08,"h":37.47,"l":35.6,"c":35.6,"v":9500},{"d":"2019-08-06","o":35.87,"h":36.46,"l":35.31,"c":36.39,"v":5500},{"d":"2019-08-07","o":36.24,"h":36.4,"l":35.85,"c":36.03,"v":3900},{"d":"2019-08-08","o":36.69,"h":37.06,"l":35.99,"c":35.99,"v":7100},{"d":"2019-08-09","o":36.1,"h":36.38,"l":36.03,"c":36.03,"v":5600},{"d":"2019-08-12","o":35.91,"h":36.41,"l":35.65,"c":35.78,"v":5600},{"d":"2019-08-13","o":35.76,"h":36.66,"l":35.76,"c":36.57,"v":4800},{"d":"2019-08-14","o":36.28,"h":36.28,"l":34.26,"c":34.75,"v":10000},{"d":"2019-08-15","o":34.99,"h":35.17,"l":34.5,"c":34.5,"v":7000},{"d":"2019-08-16","o":34.87,"h":35.15,"l":34.71,"c":35.05,"v":6400},{"d":"2019-08-19","o":35.07,"h":35.3,"l":34.81,"c":35.1,"v":7300},{"d":"2019-08-20","o":35.06,"h":35.18,"l":34.35,"c":34.83,"v":4000},{"d":"2019-08-21","o":34.5,"h":34.99,"l":34.4,"c":34.47,"v":3000},{"d":"2019-08-22","o":34.48,"h":34.75,"l":34.4,"c":34.4,"v":5200},{"d":"2019-08-23","o":34.5,"h":34.57,"l":32.5,"c":32.51,"v":8700},{"d":"2019-08-26","o":32.86,"h":33.14,"l":32.29,"c":33.14,"v":9300},{"d":"2019-08-27","o":33.14,"h":34.24,"l":33.14,"c":33.44,"v":8000},{"d":"2019-08-28","o":33.29,"h":33.53,"l":32.8,"c":33.4,"v":3800},{"d":"2019-08-29","o":33.5,"h":34.05,"l":33.5,"c":33.63,"v":7100},{"d":"2019-08-30","o":33.66,"h":33.77,"l":33.38,"c":33.68,"v":5500},{"d":"2019-09-03","o":33.31,"h":33.72,"l":33.13,"c":33.52,"v":5700},{"d":"2019-09-04","o":33.53,"h":33.72,"l":33.2,"c":33.6,"v":2600},{"d":"2019-09-05","o":33.8,"h":33.85,"l":33.03,"c":33.3,"v":6900},{"d":"2019-09-06","o":33.39,"h":33.62,"l":33.39,"c":33.39,"v":2900},{"d":"2019-09-09","o":33.56,"h":33.67,"l":33.56,"c":33.67,"v":3400},{"d":"2019-09-10","o":33.59,"h":34.36,"l":33.58,"c":34.02,"v":7800},{"d":"2019-09-11","o":34.3,"h":35.21,"l":34,"c":34.47,"v":16300},{"d":"2019-09-12","o":34.32,"h":35.13,"l":34.27,"c":35,"v":9500},{"d":"2019-09-13","o":35.24,"h":36.16,"l":34.95,"c":35.7,"v":12500},{"d":"2019-09-16","o":35.31,"h":36.39,"l":35.13,"c":35.4,"v":10100},{"d":"2019-09-17","o":35.8,"h":35.8,"l":34.72,"c":35.05,"v":12700},{"d":"2019-09-18","o":35.24,"h":35.91,"l":34.76,"c":35.18,"v":11300},{"d":"2019-09-19","o":34.89,"h":35.79,"l":34.82,"c":35.4,"v":7200},{"d":"2019-09-20","o":35.36,"h":36.25,"l":35.21,"c":36.03,"v":41600},{"d":"2019-09-23","o":35.69,"h":36.26,"l":35.46,"c":36.26,"v":4800},{"d":"2019-09-24","o":36.08,"h":36.08,"l":34.29,"c":34.52,"v":19700},{"d":"2019-09-25","o":35.22,"h":35.39,"l":34.67,"c":35.1,"v":4800},{"d":"2019-09-26","o":35.21,"h":35.21,"l":34.19,"c":34.24,"v":10300},{"d":"2019-09-27","o":34.21,"h":34.88,"l":34.2,"c":34.22,"v":5700},{"d":"2019-09-30","o":34.38,"h":34.75,"l":34.27,"c":34.3,"v":5700},{"d":"2019-10-01","o":34.77,"h":34.77,"l":34.23,"c":34.25,"v":3300},{"d":"2019-10-02","o":34.19,"h":34.35,"l":33.82,"c":33.85,"v":5500},{"d":"2019-10-03","o":33.53,"h":34.11,"l":33.52,"c":34.11,"v":2700},{"d":"2019-10-04","o":34.1,"h":34.1,"l":33.49,"c":34,"v":7400},{"d":"2019-10-07","o":33.89,"h":34.22,"l":33.65,"c":34,"v":3300},{"d":"2019-10-08","o":33.76,"h":34.06,"l":33.76,"c":33.81,"v":5300},{"d":"2019-10-09","o":34.5,"h":34.5,"l":33.93,"c":33.93,"v":3000},{"d":"2019-10-10","o":34.13,"h":34.45,"l":33.75,"c":33.75,"v":2000},{"d":"2019-10-11","o":34.1,"h":34.38,"l":33.75,"c":33.75,"v":7300},{"d":"2019-10-14","o":33.75,"h":33.93,"l":33.3,"c":33.68,"v":3000},{"d":"2019-10-15","o":33.45,"h":34.5,"l":33.45,"c":34.29,"v":3300},{"d":"2019-10-16","o":34.21,"h":34.21,"l":33.75,"c":34,"v":4900},{"d":"2019-10-17","o":33.9,"h":34.22,"l":33.68,"c":33.8,"v":9500},{"d":"2019-10-18","o":33.55,"h":34.01,"l":33.55,"c":33.94,"v":3300},{"d":"2019-10-21","o":34.47,"h":34.47,"l":33.89,"c":33.99,"v":7600},{"d":"2019-10-22","o":34.07,"h":34.3,"l":33.73,"c":33.99,"v":6500},{"d":"2019-10-23","o":34.16,"h":34.39,"l":34.15,"c":34.17,"v":3200},{"d":"2019-10-24","o":34.39,"h":34.5,"l":34.21,"c":34.5,"v":3500},{"d":"2019-10-25","o":33.91,"h":34.99,"l":33.91,"c":34.45,"v":5900},{"d":"2019-10-28","o":34.45,"h":34.65,"l":34.27,"c":34.65,"v":4200},{"d":"2019-10-29","o":34.76,"h":34.93,"l":34.09,"c":34.76,"v":4900},{"d":"2019-10-30","o":34.61,"h":35.5,"l":34.27,"c":35.5,"v":9900},{"d":"2019-10-31","o":35.44,"h":35.5,"l":34.47,"c":35.39,"v":8300},{"d":"2019-11-01","o":34.84,"h":35.93,"l":34.68,"c":35.5,"v":10000},{"d":"2019-11-04","o":35.49,"h":36,"l":34.88,"c":35.35,"v":10400},{"d":"2019-11-05","o":35.62,"h":35.68,"l":35.29,"c":35.6,"v":7200},{"d":"2019-11-06","o":35.41,"h":35.7,"l":35.32,"c":35.4,"v":4200},{"d":"2019-11-07","o":35.57,"h":35.57,"l":35.06,"c":35.5,"v":7700},{"d":"2019-11-08","o":35.49,"h":35.58,"l":35.22,"c":35.22,"v":1500},{"d":"2019-11-11","o":35.16,"h":35.31,"l":34.95,"c":35.26,"v":2800},{"d":"2019-11-12","o":35.1,"h":35.48,"l":34.79,"c":34.95,"v":10600},{"d":"2019-11-13","o":35.3,"h":35.48,"l":34.9,"c":35,"v":7800},{"d":"2019-11-14","o":35.02,"h":35.57,"l":34.78,"c":35.57,"v":5300},{"d":"2019-11-15","o":35.62,"h":36,"l":35.29,"c":35.68,"v":8800},{"d":"2019-11-18","o":35.26,"h":35.78,"l":35.26,"c":35.7,"v":2100},{"d":"2019-11-19","o":35.64,"h":36,"l":35.64,"c":35.99,"v":5400},{"d":"2019-11-20","o":35.66,"h":36,"l":35.38,"c":35.51,"v":12600},{"d":"2019-11-21","o":35.71,"h":35.79,"l":35.2,"c":35.22,"v":5500},{"d":"2019-11-22","o":35.42,"h":35.6,"l":35.12,"c":35.23,"v":3000},{"d":"2019-11-25","o":35.17,"h":35.91,"l":35.17,"c":35.65,"v":8300},{"d":"2019-11-26","o":35.71,"h":36,"l":35.45,"c":35.55,"v":7000},{"d":"2019-11-27","o":35.42,"h":35.51,"l":35.37,"c":35.48,"v":2300},{"d":"2019-11-29","o":35.3,"h":35.3,"l":35.22,"c":35.22,"v":1700},{"d":"2019-12-02","o":34.86,"h":35,"l":34.51,"c":34.81,"v":6300},{"d":"2019-12-03","o":34.61,"h":35.24,"l":34.61,"c":34.62,"v":8400},{"d":"2019-12-04","o":34.77,"h":34.98,"l":34.77,"c":34.77,"v":5800},{"d":"2019-12-05","o":34.95,"h":35.09,"l":34.65,"c":34.65,"v":4600},{"d":"2019-12-06","o":35,"h":35.35,"l":34.74,"c":34.83,"v":15200},{"d":"2019-12-09","o":35.25,"h":35.25,"l":34.66,"c":34.71,"v":12500},{"d":"2019-12-10","o":34.66,"h":35.09,"l":34.59,"c":35.09,"v":21400},{"d":"2019-12-11","o":35.15,"h":35.98,"l":34.73,"c":35.84,"v":8400},{"d":"2019-12-12","o":35.7,"h":36.01,"l":35.52,"c":36.01,"v":13100},{"d":"2019-12-13","o":35.93,"h":36.25,"l":35.73,"c":36.25,"v":5000},{"d":"2019-12-16","o":36.22,"h":37.25,"l":36.21,"c":37.19,"v":12400},{"d":"2019-12-17","o":37.04,"h":37.04,"l":36.27,"c":36.96,"v":28800},{"d":"2019-12-18","o":36.8,"h":36.92,"l":36.09,"c":36.85,"v":7100},{"d":"2019-12-19","o":36.51,"h":37.25,"l":36.42,"c":37.25,"v":9400},{"d":"2019-12-20","o":37.2,"h":37.52,"l":36.86,"c":37.52,"v":31600},{"d":"2019-12-23","o":37.35,"h":37.74,"l":37.27,"c":37.3,"v":7600},{"d":"2019-12-24","o":36.82,"h":37.63,"l":36.82,"c":37.16,"v":14400},{"d":"2019-12-26","o":37,"h":37.29,"l":36.86,"c":36.88,"v":3400},{"d":"2019-12-27","o":37,"h":37.5,"l":36.9,"c":37.39,"v":11800},{"d":"2019-12-30","o":37.12,"h":37.38,"l":36.93,"c":37.15,"v":7400},{"d":"2019-12-31","o":37.31,"h":37.87,"l":37.11,"c":37.82,"v":20000},{"d":"2020-01-02","o":37.75,"h":37.75,"l":36.87,"c":37.01,"v":8300},{"d":"2020-01-03","o":36.87,"h":36.87,"l":36.49,"c":36.56,"v":6200},{"d":"2020-01-06","o":36.53,"h":36.95,"l":36.51,"c":36.52,"v":6900},{"d":"2020-01-07","o":36.77,"h":36.77,"l":35.9,"c":36.4,"v":8000},{"d":"2020-01-08","o":36.3,"h":36.63,"l":36.3,"c":36.34,"v":5800},{"d":"2020-01-09","o":36.53,"h":36.7,"l":36.41,"c":36.46,"v":3800},{"d":"2020-01-10","o":36.62,"h":36.73,"l":35.55,"c":36.34,"v":14500},{"d":"2020-01-13","o":36.24,"h":36.56,"l":36,"c":36.23,"v":11000},{"d":"2020-01-14","o":36.4,"h":36.4,"l":35.81,"c":35.81,"v":6000},{"d":"2020-01-15","o":35.92,"h":36.33,"l":35.42,"c":35.86,"v":8000},{"d":"2020-01-16","o":36.06,"h":36.12,"l":35.71,"c":35.71,"v":4000},{"d":"2020-01-17","o":35.98,"h":35.98,"l":35.11,"c":35.11,"v":10200},{"d":"2020-01-21","o":35.22,"h":35.22,"l":34.74,"c":34.86,"v":8400},{"d":"2020-01-22","o":34.85,"h":35.34,"l":34.76,"c":34.76,"v":8900},{"d":"2020-01-23","o":34.79,"h":35.1,"l":33.79,"c":34.19,"v":18400},{"d":"2020-01-24","o":34.14,"h":34.33,"l":33.78,"c":33.86,"v":6600},{"d":"2020-01-27","o":33.73,"h":33.82,"l":33.17,"c":33.25,"v":8600},{"d":"2020-01-28","o":33.49,"h":33.49,"l":32.71,"c":33.09,"v":25600},{"d":"2020-01-29","o":33.48,"h":33.8,"l":31.83,"c":32.09,"v":33000},{"d":"2020-01-30","o":32.1,"h":33.74,"l":32.1,"c":33.21,"v":18900},{"d":"2020-01-31","o":33.4,"h":33.85,"l":32,"c":32.05,"v":20200},{"d":"2020-02-03","o":32.42,"h":33.65,"l":32.42,"c":33.07,"v":29200},{"d":"2020-02-04","o":33.4,"h":33.47,"l":32.51,"c":33.47,"v":30700},{"d":"2020-02-05","o":33.48,"h":36.71,"l":33.41,"c":36.47,"v":53400},{"d":"2020-02-06","o":36.31,"h":37.07,"l":35.82,"c":36.89,"v":34400},{"d":"2020-02-07","o":36.6,"h":37.48,"l":35.11,"c":36.55,"v":89000},{"d":"2020-02-10","o":36.6,"h":36.6,"l":33.85,"c":35.48,"v":31500},{"d":"2020-02-11","o":35.3,"h":35.84,"l":35.05,"c":35.83,"v":20700},{"d":"2020-02-12","o":36,"h":36.18,"l":35.49,"c":35.77,"v":12300},{"d":"2020-02-13","o":35.5,"h":35.5,"l":35.01,"c":35.44,"v":10800},{"d":"2020-02-14","o":35.5,"h":35.6,"l":33.97,"c":34.61,"v":20600},{"d":"2020-02-18","o":34.69,"h":35.13,"l":34.62,"c":34.72,"v":22900},{"d":"2020-02-19","o":34.91,"h":35.5,"l":34.47,"c":35.4,"v":8700},{"d":"2020-02-20","o":35.3,"h":35.97,"l":34.74,"c":35.24,"v":19100},{"d":"2020-02-21","o":35.42,"h":35.73,"l":34.52,"c":35.69,"v":14100},{"d":"2020-02-24","o":34.85,"h":35.46,"l":33.75,"c":34.9,"v":36400},{"d":"2020-02-25","o":35,"h":35,"l":32.98,"c":33.83,"v":20500},{"d":"2020-02-26","o":33.54,"h":34.49,"l":33.19,"c":33.81,"v":33600},{"d":"2020-02-27","o":32.92,"h":33.87,"l":32.28,"c":32.28,"v":26700},{"d":"2020-02-28","o":32.14,"h":32.83,"l":30,"c":30.48,"v":39600},{"d":"2020-03-02","o":30.53,"h":33.47,"l":30.53,"c":32.27,"v":37900},{"d":"2020-03-03","o":31.92,"h":32.94,"l":31.3,"c":31.9,"v":28100},{"d":"2020-03-04","o":31.8,"h":32.84,"l":31.8,"c":32.84,"v":29700},{"d":"2020-03-05","o":32.08,"h":32.74,"l":31.22,"c":32.09,"v":30600},{"d":"2020-03-06","o":31.13,"h":32.66,"l":30.75,"c":31.32,"v":27100},{"d":"2020-03-09","o":29.4,"h":30.69,"l":27.74,"c":28.06,"v":16100},{"d":"2020-03-10","o":28.79,"h":29.83,"l":27.64,"c":28.42,"v":30500},{"d":"2020-03-11","o":27.88,"h":29.33,"l":27.55,"c":27.88,"v":22500},{"d":"2020-03-12","o":26.6,"h":26.6,"l":20.05,"c":20.91,"v":33500},{"d":"2020-03-13","o":22.51,"h":24.98,"l":22.02,"c":24.98,"v":28000},{"d":"2020-03-16","o":20.5,"h":23.79,"l":20.1,"c":20.51,"v":29300},{"d":"2020-03-17","o":21.45,"h":26.41,"l":21.29,"c":26.41,"v":41600},{"d":"2020-03-18","o":24.5,"h":24.5,"l":20.1,"c":20.27,"v":43800},{"d":"2020-03-19","o":20.11,"h":24.17,"l":20.11,"c":23.92,"v":30100},{"d":"2020-03-20","o":24,"h":27,"l":23.83,"c":24.48,"v":106300},{"d":"2020-03-23","o":24.74,"h":24.74,"l":21.85,"c":24.55,"v":35300},{"d":"2020-03-24","o":24.73,"h":27.46,"l":24.73,"c":27.19,"v":41500},{"d":"2020-03-25","o":27.06,"h":27.68,"l":26.29,"c":27.23,"v":23500},{"d":"2020-03-26","o":27.28,"h":30,"l":27.28,"c":30,"v":32300},{"d":"2020-03-27","o":28.75,"h":28.75,"l":25.29,"c":25.51,"v":27800},{"d":"2020-03-30","o":25.55,"h":27.98,"l":25.55,"c":27.42,"v":23100},{"d":"2020-03-31","o":27.16,"h":30,"l":25.02,"c":30,"v":35800},{"d":"2020-04-01","o":28,"h":28,"l":24.72,"c":25.01,"v":48000},{"d":"2020-04-02","o":25.3,"h":27.32,"l":24.3,"c":25.84,"v":33200},{"d":"2020-04-03","o":25.41,"h":25.8,"l":24.35,"c":24.35,"v":25800},{"d":"2020-04-06","o":25.76,"h":27.83,"l":25.76,"c":27.76,"v":30100},{"d":"2020-04-07","o":28.1,"h":28.1,"l":24.85,"c":25.11,"v":25500},{"d":"2020-04-08","o":25.5,"h":25.9,"l":24.38,"c":25.63,"v":37100},{"d":"2020-04-09","o":26.5,"h":27.87,"l":25.95,"c":26.23,"v":29600},{"d":"2020-04-13","o":25.81,"h":27.33,"l":25.3,"c":26.15,"v":32700},{"d":"2020-04-14","o":27,"h":27.61,"l":26.25,"c":26.27,"v":22100},{"d":"2020-04-15","o":26.05,"h":26.05,"l":23.44,"c":23.82,"v":27100},{"d":"2020-04-16","o":23.66,"h":24.35,"l":22.01,"c":22.73,"v":46000},{"d":"2020-04-17","o":23.57,"h":24.74,"l":23.18,"c":23.81,"v":30400},{"d":"2020-04-20","o":23.46,"h":24.38,"l":23.46,"c":23.8,"v":12100},{"d":"2020-04-21","o":23.5,"h":24.04,"l":22.73,"c":23.8,"v":15600},{"d":"2020-04-22","o":24.2,"h":24.43,"l":23.8,"c":24.25,"v":19000},{"d":"2020-04-23","o":24.01,"h":25.34,"l":23.75,"c":24.23,"v":21900},{"d":"2020-04-24","o":24.06,"h":25.26,"l":23.81,"c":24.41,"v":14300},{"d":"2020-04-27","o":24.42,"h":27.6,"l":24.42,"c":27.19,"v":33600},{"d":"2020-04-28","o":27.37,"h":28.45,"l":26.12,"c":27.6,"v":24200},{"d":"2020-04-29","o":28.06,"h":30.81,"l":27.01,"c":28.83,"v":18900},{"d":"2020-04-30","o":28.5,"h":28.5,"l":26.31,"c":27.96,"v":27100},{"d":"2020-05-01","o":27.31,"h":27.31,"l":25.4,"c":26.77,"v":22200},{"d":"2020-05-04","o":26.24,"h":26.49,"l":25.04,"c":25.3,"v":21900},{"d":"2020-05-05","o":25.8,"h":26.46,"l":24.16,"c":24.17,"v":20500},{"d":"2020-05-06","o":24.43,"h":25.15,"l":22.15,"c":22.69,"v":34000},{"d":"2020-05-07","o":23.03,"h":23.67,"l":21.5,"c":22.33,"v":38100},{"d":"2020-05-08","o":23.11,"h":25.13,"l":22.59,"c":24.61,"v":32900},{"d":"2020-05-11","o":24.44,"h":24.99,"l":23.37,"c":23.5,"v":22200},{"d":"2020-05-12","o":23.88,"h":23.91,"l":21.52,"c":21.52,"v":24200},{"d":"2020-05-13","o":21.9,"h":22.67,"l":21.6,"c":22.66,"v":33900},{"d":"2020-05-14","o":22.16,"h":22.49,"l":21.3,"c":21.92,"v":25900},{"d":"2020-05-15","o":21.64,"h":22.15,"l":21,"c":21.22,"v":21400},{"d":"2020-05-18","o":22.13,"h":24.16,"l":22.13,"c":23.69,"v":47900},{"d":"2020-05-19","o":23.45,"h":23.45,"l":22,"c":22.24,"v":16100},{"d":"2020-05-20","o":22.77,"h":24.5,"l":22.44,"c":24.44,"v":29800},{"d":"2020-05-21","o":24.3,"h":24.5,"l":23.42,"c":23.93,"v":20500},{"d":"2020-05-22","o":23.9,"h":24.05,"l":23.36,"c":23.52,"v":7900},{"d":"2020-05-26","o":24.73,"h":24.79,"l":24.01,"c":24.25,"v":13200},{"d":"2020-05-27","o":24.91,"h":26.46,"l":24.23,"c":26.26,"v":22500},{"d":"2020-05-28","o":26.3,"h":27.2,"l":24.8,"c":25.07,"v":22400},{"d":"2020-05-29","o":24.92,"h":25.18,"l":23.82,"c":24.84,"v":13200},{"d":"2020-06-01","o":25.12,"h":25.12,"l":24.08,"c":24.12,"v":24000},{"d":"2020-06-02","o":24.49,"h":24.76,"l":24,"c":24,"v":12800},{"d":"2020-06-03","o":24.6,"h":26.04,"l":24,"c":25.11,"v":26900},{"d":"2020-06-04","o":24.91,"h":25.45,"l":24.41,"c":25.45,"v":15600},{"d":"2020-06-05","o":26.54,"h":28.7,"l":26.4,"c":27.63,"v":16300},{"d":"2020-06-08","o":28.44,"h":28.71,"l":26.86,"c":28.41,"v":15100},{"d":"2020-06-09","o":27.73,"h":28.25,"l":27.01,"c":27.17,"v":17300},{"d":"2020-06-10","o":27.44,"h":28.05,"l":26.2,"c":26.2,"v":24600},{"d":"2020-06-11","o":24.77,"h":25.1,"l":22.74,"c":23.19,"v":31700},{"d":"2020-06-12","o":24.52,"h":25.58,"l":23.48,"c":24.51,"v":17200},{"d":"2020-06-15","o":23.64,"h":26,"l":23.23,"c":25.42,"v":14500},{"d":"2020-06-16","o":26.64,"h":27.48,"l":24.75,"c":26.09,"v":13800},{"d":"2020-06-17","o":26.07,"h":26.07,"l":24.77,"c":24.88,"v":11200},{"d":"2020-06-18","o":24.78,"h":25.05,"l":24.37,"c":24.37,"v":11100},{"d":"2020-06-19","o":24.66,"h":25.05,"l":24.1,"c":24.22,"v":35900},{"d":"2020-06-22","o":24.07,"h":24.68,"l":23.65,"c":24.28,"v":18400},{"d":"2020-06-23","o":24.62,"h":25,"l":23.75,"c":24.45,"v":18200},{"d":"2020-06-24","o":24.3,"h":24.3,"l":23.53,"c":23.54,"v":12500},{"d":"2020-06-25","o":23.5,"h":23.96,"l":23.5,"c":23.96,"v":13100},{"d":"2020-06-26","o":23.65,"h":24.31,"l":23.23,"c":24.14,"v":111500},{"d":"2020-06-29","o":24.1,"h":26.95,"l":24.1,"c":25.78,"v":26000},{"d":"2020-06-30","o":25.75,"h":26.67,"l":25.28,"c":26.18,"v":21300},{"d":"2020-07-01","o":25.5,"h":26.5,"l":25.13,"c":25.26,"v":15000},{"d":"2020-07-02","o":25.96,"h":25.96,"l":24.66,"c":25.01,"v":9100},{"d":"2020-07-06","o":25.76,"h":25.76,"l":24.51,"c":24.69,"v":9700},{"d":"2020-07-07","o":24.29,"h":24.4,"l":23.36,"c":23.39,"v":8600},{"d":"2020-07-08","o":23.29,"h":23.75,"l":22.57,"c":23.17,"v":24400},{"d":"2020-07-09","o":22.99,"h":23.47,"l":22.18,"c":22.36,"v":17700},{"d":"2020-07-10","o":22.2,"h":23.28,"l":21.75,"c":23.06,"v":23800},{"d":"2020-07-13","o":23.59,"h":23.75,"l":22.7,"c":23.32,"v":14300},{"d":"2020-07-14","o":23.23,"h":23.23,"l":22.07,"c":22.36,"v":17500},{"d":"2020-07-15","o":23.08,"h":24.6,"l":22.58,"c":23.5,"v":27700},{"d":"2020-07-16","o":22.97,"h":23.7,"l":22.97,"c":23.34,"v":7700},{"d":"2020-07-17","o":23.27,"h":24.18,"l":23.27,"c":23.5,"v":8200},{"d":"2020-07-20","o":23.55,"h":23.85,"l":23.01,"c":23.32,"v":7200},{"d":"2020-07-21","o":23.7,"h":24.11,"l":23.36,"c":23.67,"v":10300},{"d":"2020-07-22","o":23.4,"h":23.4,"l":22.8,"c":22.8,"v":8500},{"d":"2020-07-23","o":22.94,"h":23.5,"l":22.58,"c":22.67,"v":11400},{"d":"2020-07-24","o":22.88,"h":23.05,"l":22.64,"c":22.64,"v":7400},{"d":"2020-07-27","o":22.54,"h":23.08,"l":22.54,"c":23.08,"v":2900},{"d":"2020-07-28","o":22.73,"h":22.73,"l":22.06,"c":22.3,"v":14900},{"d":"2020-07-29","o":22.69,"h":22.99,"l":22.25,"c":22.36,"v":11700},{"d":"2020-07-30","o":22,"h":22.4,"l":20.75,"c":21.16,"v":32700},{"d":"2020-07-31","o":21.22,"h":21.5,"l":20.09,"c":20.6,"v":26700},{"d":"2020-08-03","o":20.78,"h":21.97,"l":20.37,"c":21.85,"v":18600},{"d":"2020-08-04","o":21.59,"h":21.94,"l":20.95,"c":21.74,"v":24800},{"d":"2020-08-05","o":21.55,"h":22.51,"l":20.32,"c":22.26,"v":18300},{"d":"2020-08-06","o":21.6,"h":22.3,"l":21.12,"c":21.12,"v":27200},{"d":"2020-08-07","o":20.82,"h":22.45,"l":20.82,"c":22.2,"v":18900},{"d":"2020-08-10","o":22.2,"h":23.77,"l":21.98,"c":23.34,"v":16500},{"d":"2020-08-11","o":23.75,"h":24.18,"l":22.84,"c":23.01,"v":21300},{"d":"2020-08-12","o":23.5,"h":23.92,"l":23.12,"c":23.54,"v":6300},{"d":"2020-08-13","o":23.21,"h":23.47,"l":22.36,"c":22.81,"v":12700},{"d":"2020-08-14","o":22.85,"h":23.36,"l":22.04,"c":23.36,"v":5900},{"d":"2020-08-17","o":23.08,"h":23.73,"l":22.71,"c":23.5,"v":14500},{"d":"2020-08-18","o":23.26,"h":23.26,"l":22.18,"c":22.18,"v":11400},{"d":"2020-08-19","o":22.38,"h":22.57,"l":22.01,"c":22.2,"v":6100},{"d":"2020-08-20","o":21.86,"h":22.35,"l":21.34,"c":21.34,"v":7800},{"d":"2020-08-21","o":21.38,"h":21.77,"l":21.38,"c":21.4,"v":11000},{"d":"2020-08-24","o":21.7,"h":22.73,"l":21.6,"c":21.87,"v":7300},{"d":"2020-08-25","o":22.19,"h":23.07,"l":22,"c":22.51,"v":7900},{"d":"2020-08-26","o":22.5,"h":22.51,"l":21.3,"c":21.8,"v":21100},{"d":"2020-08-27","o":21.91,"h":22.95,"l":21.73,"c":22.51,"v":11500},{"d":"2020-08-28","o":22.01,"h":22.74,"l":21.55,"c":22.3,"v":10400},{"d":"2020-08-31","o":21.96,"h":21.96,"l":20.85,"c":21.02,"v":25500},{"d":"2020-09-01","o":21.01,"h":21.45,"l":20.84,"c":21.3,"v":17500},{"d":"2020-09-02","o":21.24,"h":21.63,"l":21,"c":21.57,"v":17300},{"d":"2020-09-03","o":21.41,"h":21.75,"l":20.2,"c":20.46,"v":32700},{"d":"2020-09-04","o":20.99,"h":22.85,"l":20.73,"c":22.75,"v":37300},{"d":"2020-09-08","o":22.36,"h":22.8,"l":21.16,"c":21.18,"v":38000},{"d":"2020-09-09","o":21.61,"h":21.84,"l":20.95,"c":20.95,"v":30400},{"d":"2020-09-10","o":21.5,"h":21.86,"l":20.7,"c":20.99,"v":12400},{"d":"2020-09-11","o":21.23,"h":21.87,"l":20.76,"c":20.88,"v":22900},{"d":"2020-09-14","o":21.03,"h":22.15,"l":21,"c":22.1,"v":19900},{"d":"2020-09-15","o":22.26,"h":22.51,"l":21.35,"c":21.54,"v":19000},{"d":"2020-09-16","o":21.45,"h":22,"l":21.34,"c":21.54,"v":9500},{"d":"2020-09-17","o":21.8,"h":21.8,"l":21.02,"c":21.39,"v":7500},{"d":"2020-09-18","o":21.64,"h":21.7,"l":21.06,"c":21.7,"v":29500},{"d":"2020-09-21","o":21.05,"h":21.14,"l":20.52,"c":20.57,"v":13000},{"d":"2020-09-22","o":20.53,"h":20.55,"l":20.04,"c":20.3,"v":13800},{"d":"2020-09-23","o":20.42,"h":20.42,"l":19.25,"c":19.35,"v":17600},{"d":"2020-09-24","o":19.25,"h":19.92,"l":19,"c":19.71,"v":13900},{"d":"2020-09-25","o":19.89,"h":20.9,"l":19.89,"c":20.25,"v":16600},{"d":"2020-09-28","o":20.77,"h":21.24,"l":20.41,"c":20.86,"v":9900},{"d":"2020-09-29","o":21.32,"h":21.5,"l":20.78,"c":21.24,"v":11500},{"d":"2020-09-30","o":21.36,"h":21.89,"l":20.8,"c":20.8,"v":7500},{"d":"2020-10-01","o":20.86,"h":21.59,"l":20.47,"c":20.47,"v":10700},{"d":"2020-10-02","o":20.05,"h":20.96,"l":20.05,"c":20.7,"v":8600},{"d":"2020-10-05","o":21,"h":21.5,"l":20.79,"c":21.46,"v":10900},{"d":"2020-10-06","o":21.61,"h":21.9,"l":21.02,"c":21.02,"v":17000},{"d":"2020-10-07","o":21.33,"h":21.85,"l":21.27,"c":21.85,"v":9100},{"d":"2020-10-08","o":21.89,"h":21.89,"l":21.16,"c":21.65,"v":6300},{"d":"2020-10-09","o":21.68,"h":21.89,"l":21.65,"c":21.89,"v":2900},{"d":"2020-10-12","o":21.82,"h":22.1,"l":21.71,"c":22.1,"v":11700},{"d":"2020-10-13","o":21.88,"h":21.94,"l":21.36,"c":21.39,"v":4500},{"d":"2020-10-14","o":21.11,"h":21.11,"l":20.65,"c":20.9,"v":9200},{"d":"2020-10-15","o":21.18,"h":21.58,"l":20.75,"c":21.58,"v":11400},{"d":"2020-10-16","o":21.17,"h":21.61,"l":20.88,"c":20.88,"v":13600},{"d":"2020-10-19","o":21.01,"h":21.57,"l":20.82,"c":20.82,"v":6400},{"d":"2020-10-20","o":21.35,"h":21.52,"l":20.9,"c":21.47,"v":4700},{"d":"2020-10-21","o":21.2,"h":21.85,"l":21.2,"c":21.85,"v":7100},{"d":"2020-10-22","o":21.55,"h":22.75,"l":21.55,"c":22.2,"v":9900},{"d":"2020-10-23","o":22.42,"h":22.42,"l":22.12,"c":22.25,"v":8400},{"d":"2020-10-26","o":22,"h":22,"l":21.26,"c":21.71,"v":7900},{"d":"2020-10-27","o":21.75,"h":21.95,"l":21.49,"c":21.49,"v":7800},{"d":"2020-10-28","o":21.2,"h":21.3,"l":20.77,"c":21,"v":14300},{"d":"2020-10-29","o":20.86,"h":21.88,"l":20.6,"c":21.59,"v":9300},{"d":"2020-10-30","o":21.24,"h":21.4,"l":20.84,"c":20.87,"v":7500},{"d":"2020-11-02","o":21.51,"h":21.63,"l":21.18,"c":21.4,"v":7800},{"d":"2020-11-03","o":21.87,"h":23.1,"l":21.87,"c":23.1,"v":19100},{"d":"2020-11-04","o":22.51,"h":22.51,"l":22,"c":22.14,"v":10900},{"d":"2020-11-05","o":22.15,"h":22.85,"l":22.15,"c":22.66,"v":9000},{"d":"2020-11-06","o":22.95,"h":22.95,"l":21.74,"c":21.74,"v":12400},{"d":"2020-11-09","o":23.17,"h":24.6,"l":22.2,"c":22.27,"v":43400},{"d":"2020-11-10","o":22.68,"h":24.08,"l":22.68,"c":23.35,"v":33600},{"d":"2020-11-11","o":23.54,"h":23.54,"l":23.08,"c":23.22,"v":10000},{"d":"2020-11-12","o":22.91,"h":24.38,"l":22.89,"c":23.31,"v":17500},{"d":"2020-11-13","o":23.5,"h":23.88,"l":23.45,"c":23.58,"v":9200},{"d":"2020-11-16","o":23.99,"h":25.21,"l":23.98,"c":25.21,"v":20300},{"d":"2020-11-17","o":25.01,"h":26.65,"l":24.9,"c":25.4,"v":13100},{"d":"2020-11-18","o":25.73,"h":26.28,"l":24.7,"c":24.7,"v":10800},{"d":"2020-11-19","o":24.89,"h":25.21,"l":24.61,"c":25.21,"v":12600},{"d":"2020-11-20","o":24.83,"h":25.64,"l":24.58,"c":25.64,"v":16300},{"d":"2020-11-23","o":25.72,"h":25.75,"l":24.63,"c":25.31,"v":13300},{"d":"2020-11-24","o":25.56,"h":28,"l":25.56,"c":26.88,"v":24800},{"d":"2020-11-25","o":26.58,"h":27.77,"l":26.58,"c":27.18,"v":9500},{"d":"2020-11-27","o":26.98,"h":27.5,"l":26.01,"c":26.55,"v":14200},{"d":"2020-11-30","o":26.45,"h":26.5,"l":24.91,"c":24.91,"v":10100},{"d":"2020-12-01","o":25.15,"h":26,"l":25.15,"c":25.5,"v":14500},{"d":"2020-12-02","o":25.05,"h":25.63,"l":25.05,"c":25.43,"v":12200},{"d":"2020-12-03","o":25.4,"h":26.09,"l":25.4,"c":26,"v":6500},{"d":"2020-12-04","o":26,"h":27.56,"l":25.4,"c":27.25,"v":19000},{"d":"2020-12-07","o":27.01,"h":27.4,"l":26.34,"c":27.4,"v":15100},{"d":"2020-12-08","o":26.9,"h":27.85,"l":26.76,"c":27.6,"v":13000},{"d":"2020-12-09","o":27.67,"h":28.14,"l":27.51,"c":27.51,"v":12600},{"d":"2020-12-10","o":27.24,"h":27.62,"l":27.24,"c":27.62,"v":24100},{"d":"2020-12-11","o":27.6,"h":27.91,"l":27.25,"c":27.6,"v":7100},{"d":"2020-12-14","o":27.67,"h":27.86,"l":26.28,"c":27.2,"v":7200},{"d":"2020-12-15","o":27.7,"h":27.91,"l":27.21,"c":27.24,"v":26700},{"d":"2020-12-16","o":27.5,"h":27.53,"l":26.69,"c":26.69,"v":7500},{"d":"2020-12-17","o":25.7,"h":27.47,"l":25.7,"c":27.19,"v":10800},{"d":"2020-12-18","o":27.34,"h":27.38,"l":25.3,"c":25.3,"v":52000},{"d":"2020-12-21","o":25.17,"h":25.68,"l":24.26,"c":25.04,"v":28400},{"d":"2020-12-22","o":25,"h":25.61,"l":25,"c":25.5,"v":15100},{"d":"2020-12-23","o":25.5,"h":25.84,"l":25.3,"c":25.3,"v":9900},{"d":"2020-12-24","o":25.48,"h":25.48,"l":25.09,"c":25.09,"v":2300},{"d":"2020-12-28","o":25.36,"h":25.98,"l":24.62,"c":25,"v":14600},{"d":"2020-12-29","o":25.48,"h":25.48,"l":24.78,"c":25.39,"v":30800},{"d":"2020-12-30","o":25.09,"h":25.43,"l":25.01,"c":25.15,"v":11900},{"d":"2020-12-31","o":25.15,"h":25.32,"l":24.99,"c":25,"v":13100},{"d":"2021-01-04","o":25.1,"h":25.1,"l":24.31,"c":24.4,"v":17400},{"d":"2021-01-05","o":24.45,"h":24.97,"l":24.45,"c":24.69,"v":12200},{"d":"2021-01-06","o":24.79,"h":27.35,"l":24.79,"c":26.1,"v":44200},{"d":"2021-01-07","o":26.3,"h":26.85,"l":25.73,"c":26.7,"v":16900},{"d":"2021-01-08","o":25.93,"h":26.65,"l":25.6,"c":25.91,"v":10100},{"d":"2021-01-11","o":25.9,"h":26.25,"l":25.9,"c":26.25,"v":8900},{"d":"2021-01-12","o":26.63,"h":27.3,"l":26.29,"c":27.25,"v":9300},{"d":"2021-01-13","o":26.55,"h":26.55,"l":26.11,"c":26.13,"v":5700},{"d":"2021-01-14","o":26.4,"h":27,"l":26.4,"c":26.68,"v":7300},{"d":"2021-01-15","o":26.27,"h":26.68,"l":26.1,"c":26.1,"v":6300},{"d":"2021-01-19","o":26.19,"h":27.27,"l":26.13,"c":27.2,"v":29000},{"d":"2021-01-20","o":27.39,"h":27.75,"l":26.74,"c":27.07,"v":14300},{"d":"2021-01-21","o":27.12,"h":27.27,"l":26.19,"c":26.6,"v":18900},{"d":"2021-01-22","o":26.15,"h":27.17,"l":26.05,"c":27.17,"v":22900},{"d":"2021-01-25","o":26.85,"h":26.85,"l":26.1,"c":26.36,"v":14300},{"d":"2021-01-26","o":26.04,"h":26.67,"l":25.04,"c":25.4,"v":32300},{"d":"2021-01-27","o":24.62,"h":25.35,"l":24.06,"c":24.75,"v":30200},{"d":"2021-01-28","o":24.77,"h":26.2,"l":24.77,"c":25.53,"v":23100},{"d":"2021-01-29","o":25.44,"h":26.04,"l":25.03,"c":25.05,"v":17300},{"d":"2021-02-01","o":25.5,"h":25.72,"l":24.78,"c":25.07,"v":16700},{"d":"2021-02-02","o":25.65,"h":26.55,"l":25.5,"c":25.91,"v":17600},{"d":"2021-02-03","o":25.7,"h":26.42,"l":25.22,"c":26.4,"v":15500},{"d":"2021-02-04","o":26.26,"h":27,"l":26.26,"c":26.75,"v":14300},{"d":"2021-02-05","o":26.6,"h":27.19,"l":26.57,"c":27.1,"v":5000},{"d":"2021-02-08","o":27.1,"h":27.86,"l":26.91,"c":27.86,"v":26400},{"d":"2021-02-09","o":27.14,"h":27.8,"l":27.03,"c":27.39,"v":14700},{"d":"2021-02-10","o":27.7,"h":27.7,"l":26.02,"c":26.63,"v":54300},{"d":"2021-02-11","o":26.73,"h":26.93,"l":26.37,"c":26.42,"v":9400},{"d":"2021-02-12","o":26.57,"h":26.83,"l":25.35,"c":26.56,"v":31700},{"d":"2021-02-16","o":27,"h":27.87,"l":26.98,"c":27,"v":79600},{"d":"2021-02-17","o":27.5,"h":27.87,"l":26.79,"c":27.29,"v":45100},{"d":"2021-02-18","o":27.13,"h":27.48,"l":26.52,"c":26.62,"v":8300},{"d":"2021-02-19","o":26.77,"h":27.5,"l":26.17,"c":26.87,"v":12200},{"d":"2021-02-22","o":26.56,"h":27.5,"l":26.46,"c":27.25,"v":23200},{"d":"2021-02-23","o":27.23,"h":28.6,"l":27.23,"c":28.23,"v":16900},{"d":"2021-02-24","o":28.5,"h":28.74,"l":28.06,"c":28.5,"v":15600},{"d":"2021-02-25","o":28.59,"h":29.34,"l":27.68,"c":27.74,"v":29900},{"d":"2021-02-26","o":27.48,"h":28.15,"l":27,"c":27.61,"v":19000},{"d":"2021-03-01","o":28.3,"h":28.3,"l":27.3,"c":27.87,"v":12700},{"d":"2021-03-02","o":27.83,"h":28.04,"l":27.43,"c":27.52,"v":24200},{"d":"2021-03-03","o":27.74,"h":28.8,"l":27.74,"c":28.32,"v":11400},{"d":"2021-03-04","o":28.6,"h":29.55,"l":28.6,"c":29.41,"v":28100},{"d":"2021-03-05","o":29.8,"h":31.26,"l":29.11,"c":31.26,"v":27500},{"d":"2021-03-08","o":31.19,"h":32.31,"l":31.19,"c":31.94,"v":21000},{"d":"2021-03-09","o":31.88,"h":32.24,"l":31.42,"c":31.42,"v":18900},{"d":"2021-03-10","o":31.71,"h":33.16,"l":31.64,"c":33.14,"v":17500},{"d":"2021-03-11","o":33.3,"h":33.74,"l":32.48,"c":32.97,"v":16700},{"d":"2021-03-12","o":33,"h":33.62,"l":32.75,"c":33.49,"v":9600},{"d":"2021-03-15","o":33.66,"h":33.66,"l":32.08,"c":32.23,"v":15600},{"d":"2021-03-16","o":31.91,"h":31.93,"l":29.7,"c":29.7,"v":17600},{"d":"2021-03-17","o":31.13,"h":31.13,"l":29.73,"c":29.78,"v":12100},{"d":"2021-03-18","o":30.07,"h":31.34,"l":29.6,"c":29.72,"v":14300},{"d":"2021-03-19","o":29.37,"h":31.34,"l":28.93,"c":31.34,"v":56100},{"d":"2021-03-22","o":30.25,"h":30.25,"l":29.55,"c":29.8,"v":11700},{"d":"2021-03-23","o":29.45,"h":29.77,"l":28.77,"c":29,"v":9000},{"d":"2021-03-24","o":28.51,"h":30.51,"l":28.51,"c":29.14,"v":16200},{"d":"2021-03-25","o":28.89,"h":30.9,"l":28.66,"c":30.72,"v":18300},{"d":"2021-03-26","o":30.93,"h":31.25,"l":30.73,"c":30.93,"v":6100},{"d":"2021-03-29","o":30.73,"h":30.78,"l":29.61,"c":29.61,"v":11100},{"d":"2021-03-30","o":29.1,"h":31.06,"l":29.09,"c":30.85,"v":22700},{"d":"2021-03-31","o":31.65,"h":31.72,"l":29.22,"c":29.3,"v":29500},{"d":"2021-04-01","o":29.69,"h":30.44,"l":29.52,"c":29.89,"v":7100},{"d":"2021-04-05","o":30.17,"h":30.17,"l":29.2,"c":29.37,"v":10800},{"d":"2021-04-06","o":29.92,"h":30.07,"l":29.43,"c":29.76,"v":10800},{"d":"2021-04-07","o":29.44,"h":29.55,"l":28.52,"c":28.52,"v":17400},{"d":"2021-04-08","o":28.77,"h":29.15,"l":28.55,"c":28.77,"v":13200},{"d":"2021-04-09","o":28.99,"h":29.39,"l":28.58,"c":29.13,"v":4700},{"d":"2021-04-12","o":29.43,"h":29.43,"l":28.7,"c":28.73,"v":5900},{"d":"2021-04-13","o":28.5,"h":28.7,"l":28.37,"c":28.39,"v":8500},{"d":"2021-04-14","o":28.63,"h":28.99,"l":28.57,"c":28.76,"v":9100},{"d":"2021-04-15","o":29.07,"h":29.07,"l":28.59,"c":28.7,"v":7500},{"d":"2021-04-16","o":28.99,"h":29.1,"l":28.45,"c":28.45,"v":6600},{"d":"2021-04-19","o":28.63,"h":28.68,"l":28.06,"c":28.2,"v":6900},{"d":"2021-04-20","o":28.2,"h":28.43,"l":27.88,"c":27.91,"v":17700},{"d":"2021-04-21","o":28.13,"h":28.32,"l":27.25,"c":28.1,"v":20900},{"d":"2021-04-22","o":28.03,"h":29.08,"l":27.35,"c":27.46,"v":10800},{"d":"2021-04-23","o":27.57,"h":27.85,"l":27.35,"c":27.35,"v":15500},{"d":"2021-04-26","o":27.6,"h":27.85,"l":27.54,"c":27.58,"v":11600},{"d":"2021-04-27","o":27.65,"h":27.7,"l":27.31,"c":27.5,"v":19800},{"d":"2021-04-28","o":27.62,"h":27.95,"l":27.32,"c":27.72,"v":23400},{"d":"2021-04-29","o":27.95,"h":27.98,"l":27.42,"c":27.64,"v":17200},{"d":"2021-04-30","o":27.39,"h":27.93,"l":27.39,"c":27.5,"v":38400},{"d":"2021-05-03","o":27.84,"h":28.66,"l":27.84,"c":28.16,"v":31100},{"d":"2021-05-04","o":28.17,"h":28.65,"l":28.02,"c":28.43,"v":24600},{"d":"2021-05-05","o":28.67,"h":29.19,"l":28.58,"c":28.87,"v":22000},{"d":"2021-05-06","o":29.02,"h":29.25,"l":28.73,"c":28.85,"v":14100},{"d":"2021-05-07","o":28.76,"h":29.25,"l":28.52,"c":28.78,"v":23400},{"d":"2021-05-10","o":28.93,"h":29.44,"l":28.5,"c":28.73,"v":20300},{"d":"2021-05-11","o":28.7,"h":29.13,"l":28.45,"c":28.6,"v":15700},{"d":"2021-05-12","o":28.66,"h":29.18,"l":27.65,"c":27.87,"v":22200},{"d":"2021-05-13","o":28.67,"h":28.69,"l":27.96,"c":28.36,"v":39500},{"d":"2021-05-14","o":28.5,"h":28.93,"l":28.29,"c":28.53,"v":12600},{"d":"2021-05-17","o":28.29,"h":28.63,"l":28.19,"c":28.59,"v":12200},{"d":"2021-05-18","o":28.43,"h":28.99,"l":27.87,"c":27.92,"v":13800},{"d":"2021-05-19","o":27.66,"h":28.21,"l":27.61,"c":27.95,"v":22700},{"d":"2021-05-20","o":27.96,"h":28.8,"l":27.85,"c":28.8,"v":24300},{"d":"2021-05-21","o":28.84,"h":28.98,"l":28.53,"c":28.72,"v":13600},{"d":"2021-05-24","o":28.43,"h":28.61,"l":28,"c":28.16,"v":16300},{"d":"2021-05-25","o":28.15,"h":28.15,"l":27.56,"c":27.6,"v":22100},{"d":"2021-05-26","o":27.83,"h":28.44,"l":27.81,"c":28.13,"v":19000},{"d":"2021-05-27","o":28.54,"h":28.86,"l":28.39,"c":28.58,"v":41500},{"d":"2021-05-28","o":28.39,"h":28.95,"l":28.39,"c":28.8,"v":28900},{"d":"2021-06-01","o":28.96,"h":28.96,"l":28.58,"c":28.81,"v":25200},{"d":"2021-06-02","o":28.59,"h":29,"l":28.55,"c":28.99,"v":15300},{"d":"2021-06-03","o":28.85,"h":28.92,"l":28.65,"c":28.91,"v":17100},{"d":"2021-06-04","o":28.9,"h":29.3,"l":28.71,"c":28.93,"v":23900},{"d":"2021-06-07","o":28.91,"h":29,"l":27.85,"c":27.89,"v":65000},{"d":"2021-06-08","o":27.95,"h":28.4,"l":27.91,"c":28.06,"v":29000},{"d":"2021-06-09","o":27.97,"h":28.13,"l":27.75,"c":27.99,"v":36800},{"d":"2021-06-10","o":28.04,"h":28.31,"l":27.87,"c":28.21,"v":34600},{"d":"2021-06-11","o":28.44,"h":28.44,"l":28.01,"c":28.22,"v":23000},{"d":"2021-06-14","o":28.33,"h":28.47,"l":27.91,"c":28.1,"v":32900},{"d":"2021-06-15","o":28.28,"h":28.51,"l":28.1,"c":28.24,"v":42800},{"d":"2021-06-16","o":28.3,"h":28.3,"l":27.86,"c":28.1,"v":48700},{"d":"2021-06-17","o":28.29,"h":28.3,"l":27.83,"c":27.95,"v":45500},{"d":"2021-06-18","o":27.76,"h":28,"l":27.51,"c":27.63,"v":67400},{"d":"2021-06-21","o":27.71,"h":28.37,"l":27.71,"c":28.18,"v":50500},{"d":"2021-06-22","o":28.14,"h":28.16,"l":27.75,"c":28,"v":62800},{"d":"2021-06-23","o":27.96,"h":28.25,"l":27.92,"c":28.03,"v":70200},{"d":"2021-06-24","o":28.03,"h":28.38,"l":27.89,"c":28.3,"v":71300},{"d":"2021-06-25","o":28.36,"h":28.56,"l":27.97,"c":28.02,"v":1186600},{"d":"2021-06-28","o":28.08,"h":28.86,"l":28.05,"c":28.3,"v":71300},{"d":"2021-06-29","o":28.41,"h":28.44,"l":27.95,"c":27.95,"v":50800},{"d":"2021-06-30","o":27.99,"h":28.13,"l":27.71,"c":27.91,"v":57100},{"d":"2021-07-01","o":28.09,"h":29.38,"l":28.01,"c":29.16,"v":43500},{"d":"2021-07-02","o":29.2,"h":29.2,"l":28.72,"c":28.97,"v":41400},{"d":"2021-07-06","o":28.94,"h":29.06,"l":27.64,"c":27.85,"v":73500},{"d":"2021-07-07","o":27.76,"h":28.25,"l":27.45,"c":27.54,"v":60900},{"d":"2021-07-08","o":27.25,"h":27.5,"l":27,"c":27.24,"v":30800},{"d":"2021-07-09","o":27.48,"h":27.74,"l":27.07,"c":27.53,"v":20900},{"d":"2021-07-12","o":27.55,"h":27.97,"l":27.55,"c":27.94,"v":12700},{"d":"2021-07-13","o":27.82,"h":28.27,"l":27.35,"c":28.25,"v":22900},{"d":"2021-07-14","o":28.21,"h":28.44,"l":28.21,"c":28.23,"v":6900},{"d":"2021-07-15","o":28.17,"h":28.25,"l":27.73,"c":28,"v":19500},{"d":"2021-07-16","o":28.05,"h":28.47,"l":27.93,"c":28.32,"v":40700},{"d":"2021-07-19","o":27.84,"h":27.84,"l":27.36,"c":27.64,"v":36600},{"d":"2021-07-20","o":27.6,"h":28.84,"l":27.6,"c":28,"v":29000},{"d":"2021-07-21","o":28,"h":28.38,"l":28,"c":28.05,"v":6600},{"d":"2021-07-22","o":27.82,"h":28.16,"l":27.56,"c":27.76,"v":11000},{"d":"2021-07-23","o":27.73,"h":28.2,"l":27.51,"c":28.05,"v":6800},{"d":"2021-07-26","o":27.9,"h":28.23,"l":27.82,"c":27.92,"v":11000},{"d":"2021-07-27","o":27.95,"h":28.36,"l":27.75,"c":28.19,"v":8900},{"d":"2021-07-28","o":27.91,"h":28.46,"l":27.91,"c":28.3,"v":9900},{"d":"2021-07-29","o":28.33,"h":29.04,"l":28.13,"c":28.22,"v":10400},{"d":"2021-07-30","o":28.13,"h":28.29,"l":27.81,"c":27.93,"v":4900},{"d":"2021-08-02","o":27.93,"h":28.1,"l":27.65,"c":28,"v":10800},{"d":"2021-08-03","o":27.9,"h":28.5,"l":27.68,"c":28.22,"v":11300},{"d":"2021-08-04","o":28.01,"h":28.45,"l":28.01,"c":28.17,"v":28400},{"d":"2021-08-05","o":28.16,"h":28.4,"l":28.06,"c":28.28,"v":12800},{"d":"2021-08-06","o":28.44,"h":28.97,"l":28.43,"c":28.78,"v":15800},{"d":"2021-08-09","o":28.78,"h":28.78,"l":28.07,"c":28.07,"v":15500},{"d":"2021-08-10","o":28.28,"h":28.59,"l":28.28,"c":28.43,"v":2500},{"d":"2021-08-11","o":28.41,"h":28.94,"l":28.33,"c":28.72,"v":12600},{"d":"2021-08-12","o":28.82,"h":28.82,"l":28.5,"c":28.7,"v":11700},{"d":"2021-08-13","o":28.69,"h":28.94,"l":28.49,"c":28.74,"v":7200},{"d":"2021-08-16","o":28.5,"h":28.67,"l":28.3,"c":28.65,"v":10500},{"d":"2021-08-17","o":28.35,"h":28.54,"l":28.33,"c":28.46,"v":7300},{"d":"2021-08-18","o":28.56,"h":28.8,"l":28.3,"c":28.36,"v":20000},{"d":"2021-08-19","o":28.88,"h":28.88,"l":28.3,"c":28.38,"v":15400},{"d":"2021-08-20","o":28.32,"h":28.52,"l":28.19,"c":28.23,"v":6100},{"d":"2021-08-23","o":28.22,"h":29.27,"l":28.16,"c":29.14,"v":28100},{"d":"2021-08-24","o":29.11,"h":29.25,"l":28.82,"c":29,"v":11900},{"d":"2021-08-25","o":28.92,"h":29.08,"l":28.73,"c":29.05,"v":13400},{"d":"2021-08-26","o":29.03,"h":29.24,"l":28.72,"c":28.97,"v":40500},{"d":"2021-08-27","o":28.95,"h":29.36,"l":28.95,"c":28.95,"v":14200},{"d":"2021-08-30","o":28.9,"h":28.9,"l":28.66,"c":28.75,"v":16000},{"d":"2021-08-31","o":28.71,"h":28.97,"l":28.61,"c":28.81,"v":15800},{"d":"2021-09-01","o":28.72,"h":29.09,"l":28.6,"c":28.89,"v":23300},{"d":"2021-09-02","o":28.9,"h":29.4,"l":28.35,"c":28.59,"v":15400},{"d":"2021-09-03","o":28.27,"h":28.38,"l":28,"c":28.2,"v":13500},{"d":"2021-09-07","o":28.18,"h":28.37,"l":27.91,"c":27.91,"v":6800},{"d":"2021-09-08","o":28.48,"h":28.48,"l":27.62,"c":27.76,"v":10500},{"d":"2021-09-09","o":27.7,"h":28.25,"l":27.5,"c":27.55,"v":9200},{"d":"2021-09-10","o":28.47,"h":28.47,"l":27.5,"c":27.52,"v":10900},{"d":"2021-09-13","o":27.7,"h":27.94,"l":27.6,"c":27.7,"v":6100},{"d":"2021-09-14","o":27.6,"h":27.78,"l":27.31,"c":27.59,"v":15900},{"d":"2021-09-15","o":27.71,"h":27.77,"l":27.45,"c":27.7,"v":6500},{"d":"2021-09-16","o":27.58,"h":27.74,"l":27.5,"c":27.74,"v":4800},{"d":"2021-09-17","o":27.6,"h":27.86,"l":27.51,"c":27.86,"v":12300},{"d":"2021-09-20","o":27.46,"h":27.55,"l":27.25,"c":27.45,"v":9500},{"d":"2021-09-21","o":27.34,"h":27.65,"l":27.25,"c":27.37,"v":6100},{"d":"2021-09-22","o":27.62,"h":27.74,"l":27.3,"c":27.61,"v":4600},{"d":"2021-09-23","o":27.52,"h":27.79,"l":27.52,"c":27.6,"v":7800},{"d":"2021-09-24","o":27.6,"h":27.87,"l":27.6,"c":27.74,"v":7700},{"d":"2021-09-27","o":27.76,"h":28.43,"l":27.76,"c":28.07,"v":12400},{"d":"2021-09-28","o":27.82,"h":28.31,"l":27.65,"c":27.96,"v":7400},{"d":"2021-09-29","o":27.87,"h":28.97,"l":27.85,"c":28.34,"v":11000},{"d":"2021-09-30","o":28.24,"h":28.5,"l":27.6,"c":28,"v":10300},{"d":"2021-10-01","o":27.87,"h":28.29,"l":27.8,"c":28.13,"v":6500},{"d":"2021-10-04","o":28,"h":28.69,"l":27.92,"c":28.03,"v":5100},{"d":"2021-10-05","o":28.1,"h":28.41,"l":28.1,"c":28.41,"v":1600},{"d":"2021-10-06","o":28.08,"h":28.73,"l":28.08,"c":28.59,"v":6800},{"d":"2021-10-07","o":28.48,"h":28.83,"l":28.4,"c":28.6,"v":4600},{"d":"2021-10-08","o":28.24,"h":28.47,"l":28.18,"c":28.35,"v":7500},{"d":"2021-10-11","o":28.39,"h":28.58,"l":27.61,"c":27.81,"v":24800},{"d":"2021-10-12","o":27.74,"h":28.2,"l":27.5,"c":27.51,"v":9400},{"d":"2021-10-13","o":27.54,"h":28,"l":27.54,"c":27.9,"v":9300},{"d":"2021-10-14","o":27.88,"h":27.93,"l":27.36,"c":27.63,"v":7000},{"d":"2021-10-15","o":27.69,"h":27.82,"l":27.5,"c":27.75,"v":26200},{"d":"2021-10-18","o":27.61,"h":27.72,"l":27.52,"c":27.67,"v":9700},{"d":"2021-10-19","o":27.7,"h":27.74,"l":27.51,"c":27.59,"v":5400},{"d":"2021-10-20","o":27.55,"h":27.83,"l":27.5,"c":27.78,"v":13000},{"d":"2021-10-21","o":27.6,"h":27.76,"l":27.5,"c":27.51,"v":15100},{"d":"2021-10-22","o":27.4,"h":27.9,"l":27.4,"c":27.55,"v":6000},{"d":"2021-10-25","o":27.55,"h":27.74,"l":27.52,"c":27.64,"v":9100},{"d":"2021-10-26","o":27.75,"h":27.84,"l":27.51,"c":27.64,"v":10900},{"d":"2021-10-27","o":27.66,"h":27.66,"l":27.15,"c":27.51,"v":10100},{"d":"2021-10-28","o":27.27,"h":27.72,"l":27.27,"c":27.71,"v":11900},{"d":"2021-10-29","o":27.95,"h":27.95,"l":27.5,"c":27.75,"v":6000},{"d":"2021-11-01","o":27.95,"h":28.38,"l":27.63,"c":28.03,"v":9700},{"d":"2021-11-02","o":28.13,"h":28.45,"l":27.78,"c":27.95,"v":4500},{"d":"2021-11-03","o":27.77,"h":28.45,"l":27.77,"c":28.19,"v":8000},{"d":"2021-11-04","o":28.16,"h":28.43,"l":28,"c":28.16,"v":19500},{"d":"2021-11-05","o":28.1,"h":28.22,"l":28.05,"c":28.05,"v":3000},{"d":"2021-11-08","o":28.22,"h":28.24,"l":28,"c":28.12,"v":4100},{"d":"2021-11-09","o":28.12,"h":28.18,"l":28,"c":28.1,"v":4300},{"d":"2021-11-10","o":28.19,"h":28.25,"l":28.12,"c":28.21,"v":5100},{"d":"2021-11-11","o":28.03,"h":28.25,"l":28,"c":28,"v":6500},{"d":"2021-11-12","o":28.02,"h":28.23,"l":28,"c":28.22,"v":5200},{"d":"2021-11-15","o":28.22,"h":28.35,"l":28.22,"c":28.24,"v":5100},{"d":"2021-11-16","o":28.12,"h":28.55,"l":28.07,"c":28.39,"v":15100},{"d":"2021-11-17","o":28.05,"h":28.6,"l":28.05,"c":28.6,"v":11400},{"d":"2021-11-18","o":28.64,"h":28.64,"l":28.31,"c":28.53,"v":3300},{"d":"2021-11-19","o":28.52,"h":28.78,"l":28.52,"c":28.65,"v":6900},{"d":"2021-11-22","o":28.71,"h":29,"l":28.66,"c":29,"v":7700},{"d":"2021-11-23","o":29,"h":29.32,"l":28.81,"c":29.17,"v":41800},{"d":"2021-11-24","o":29.01,"h":29.39,"l":28.9,"c":29.39,"v":9200},{"d":"2021-11-26","o":29.05,"h":29.39,"l":28.81,"c":29.29,"v":2700},{"d":"2021-11-29","o":29.3,"h":29.37,"l":29.03,"c":29.19,"v":6300},{"d":"2021-11-30","o":28.91,"h":29.05,"l":28.81,"c":29.04,"v":12600},{"d":"2021-12-01","o":29.22,"h":29.45,"l":28.63,"c":28.72,"v":8800},{"d":"2021-12-02","o":28.69,"h":28.99,"l":28.66,"c":28.85,"v":7200},{"d":"2021-12-03","o":28.85,"h":28.89,"l":28.7,"c":28.81,"v":7900},{"d":"2021-12-06","o":28.82,"h":28.99,"l":28.82,"c":28.85,"v":9800},{"d":"2021-12-07","o":28.91,"h":29.43,"l":28.91,"c":28.97,"v":5800},{"d":"2021-12-08","o":28.92,"h":29.28,"l":28.92,"c":29.11,"v":3400},{"d":"2021-12-09","o":28.95,"h":29.18,"l":28.95,"c":28.95,"v":4800},{"d":"2021-12-10","o":28.86,"h":29.38,"l":28.86,"c":29.18,"v":4700},{"d":"2021-12-13","o":29.22,"h":29.41,"l":28.91,"c":28.95,"v":11800},{"d":"2021-12-14","o":28.89,"h":29.18,"l":28.5,"c":29.18,"v":24800},{"d":"2021-12-15","o":29.39,"h":29.48,"l":29.03,"c":29.37,"v":23200},{"d":"2021-12-16","o":29.04,"h":29.5,"l":29.04,"c":29.31,"v":13900},{"d":"2021-12-17","o":29.35,"h":29.37,"l":29.06,"c":29.06,"v":15300},{"d":"2021-12-20","o":28.96,"h":29.38,"l":28.86,"c":29.17,"v":16200},{"d":"2021-12-21","o":29.19,"h":29.99,"l":28.86,"c":29.58,"v":41000},{"d":"2021-12-22","o":29.26,"h":30,"l":29.25,"c":29.87,"v":73200},{"d":"2021-12-23","o":29.83,"h":30.51,"l":29.66,"c":30.25,"v":22000},{"d":"2021-12-27","o":30.15,"h":31.28,"l":30.15,"c":31.01,"v":6900},{"d":"2021-12-28","o":30.77,"h":31.71,"l":30.77,"c":31.51,"v":14000},{"d":"2021-12-29","o":31.29,"h":32,"l":31.02,"c":31.52,"v":6000},{"d":"2021-12-30","o":31.49,"h":31.73,"l":31.36,"c":31.39,"v":10600},{"d":"2021-12-31","o":31.61,"h":31.65,"l":30.82,"c":31.28,"v":9600},{"d":"2022-01-03","o":31.28,"h":31.89,"l":31.14,"c":31.66,"v":2800},{"d":"2022-01-04","o":31.63,"h":31.76,"l":31.05,"c":31.63,"v":6300},{"d":"2022-01-05","o":31.57,"h":32.2,"l":31.57,"c":31.94,"v":6800},{"d":"2022-01-06","o":31.94,"h":33.08,"l":31.42,"c":33,"v":13000},{"d":"2022-01-07","o":32.91,"h":33.9,"l":32.38,"c":33.5,"v":8500},{"d":"2022-01-10","o":34.42,"h":34.42,"l":33.01,"c":33.51,"v":26400},{"d":"2022-01-11","o":33.85,"h":34,"l":33.41,"c":33.98,"v":23900},{"d":"2022-01-12","o":33.99,"h":34.51,"l":33.77,"c":33.82,"v":15100},{"d":"2022-01-13","o":34.14,"h":34.62,"l":33.81,"c":34.48,"v":5700},{"d":"2022-01-14","o":34.41,"h":34.41,"l":33.75,"c":34.37,"v":10700},{"d":"2022-01-18","o":34.3,"h":34.47,"l":33.8,"c":34.19,"v":17400},{"d":"2022-01-19","o":34.04,"h":34.48,"l":33.7,"c":34.12,"v":8400},{"d":"2022-01-20","o":34.19,"h":35,"l":33.89,"c":34.05,"v":22800},{"d":"2022-01-21","o":34.12,"h":34.3,"l":33.14,"c":33.83,"v":33800},{"d":"2022-01-24","o":33.84,"h":34.25,"l":33.1,"c":33.61,"v":44200},{"d":"2022-01-25","o":33.72,"h":34,"l":33,"c":33.5,"v":38400},{"d":"2022-01-26","o":33.5,"h":34.11,"l":33.05,"c":33.05,"v":17700},{"d":"2022-01-27","o":33.06,"h":33.87,"l":31.86,"c":32.15,"v":19900},{"d":"2022-01-28","o":32,"h":32.83,"l":32,"c":32.7,"v":13200},{"d":"2022-01-31","o":32.73,"h":32.75,"l":31.91,"c":32.39,"v":10000},{"d":"2022-02-01","o":31.38,"h":32.35,"l":31.1,"c":31.88,"v":9000},{"d":"2022-02-02","o":31.92,"h":32.5,"l":31.59,"c":32.3,"v":24800},{"d":"2022-02-03","o":32,"h":32.51,"l":32,"c":32.36,"v":9500},{"d":"2022-02-04","o":32.3,"h":32.72,"l":32.14,"c":32.35,"v":5300},{"d":"2022-02-07","o":32.83,"h":33.7,"l":32.55,"c":32.94,"v":10700},{"d":"2022-02-08","o":32.73,"h":33.46,"l":32.54,"c":32.65,"v":8000},{"d":"2022-02-09","o":32.8,"h":33.13,"l":32.1,"c":32.15,"v":5800},{"d":"2022-02-10","o":32.08,"h":32.6,"l":31.5,"c":31.84,"v":9800},{"d":"2022-02-11","o":31.51,"h":32.79,"l":31.27,"c":31.6,"v":17800},{"d":"2022-02-14","o":31.9,"h":32.45,"l":31.9,"c":32.07,"v":3700},{"d":"2022-02-15","o":32.96,"h":32.96,"l":32.26,"c":32.81,"v":6100},{"d":"2022-02-16","o":33.04,"h":33.04,"l":32.28,"c":32.69,"v":2900},{"d":"2022-02-17","o":32.29,"h":32.94,"l":32.03,"c":32.35,"v":7400},{"d":"2022-02-18","o":32.35,"h":32.6,"l":32.11,"c":32.3,"v":9900},{"d":"2022-02-22","o":32.07,"h":32.75,"l":31.83,"c":31.93,"v":14000},{"d":"2022-02-23","o":32.1,"h":32.4,"l":31.88,"c":31.94,"v":8600},{"d":"2022-02-24","o":31.84,"h":32.18,"l":31.61,"c":31.98,"v":7900},{"d":"2022-02-25","o":31.94,"h":32.24,"l":31.81,"c":32.08,"v":7500},{"d":"2022-02-28","o":31.85,"h":32.28,"l":31.85,"c":32.18,"v":8300},{"d":"2022-03-01","o":31.92,"h":32.2,"l":31.81,"c":32.03,"v":11900},{"d":"2022-03-02","o":32.2,"h":33.08,"l":32.2,"c":32.94,"v":5600},{"d":"2022-03-03","o":32.4,"h":33.08,"l":32.25,"c":32.8,"v":10700},{"d":"2022-03-04","o":32.9,"h":33.51,"l":32.5,"c":33.47,"v":22300},{"d":"2022-03-07","o":33.12,"h":33.3,"l":32.75,"c":32.82,"v":12100},{"d":"2022-03-08","o":33,"h":33.2,"l":32.55,"c":32.67,"v":21600},{"d":"2022-03-09","o":32.6,"h":33.39,"l":32.6,"c":32.84,"v":4400},{"d":"2022-03-10","o":32.84,"h":33.08,"l":32.58,"c":32.68,"v":8400},{"d":"2022-03-11","o":32.87,"h":32.97,"l":32.6,"c":32.83,"v":4600},{"d":"2022-03-14","o":32.8,"h":33.41,"l":32.36,"c":32.66,"v":59300},{"d":"2022-03-15","o":32.75,"h":33.49,"l":32.27,"c":32.6,"v":45600},{"d":"2022-03-16","o":32.93,"h":33.51,"l":32.9,"c":33.3,"v":26800},{"d":"2022-03-17","o":33.45,"h":33.51,"l":33.03,"c":33.51,"v":6600},{"d":"2022-03-18","o":33.53,"h":33.79,"l":33.29,"c":33.77,"v":10800},{"d":"2022-03-21","o":33.47,"h":33.87,"l":33.24,"c":33.84,"v":9200},{"d":"2022-03-22","o":33.93,"h":34.4,"l":33.82,"c":34.2,"v":15900},{"d":"2022-03-23","o":34.5,"h":34.5,"l":33.95,"c":34.15,"v":7400},{"d":"2022-03-24","o":34.03,"h":34.81,"l":34.03,"c":34.81,"v":19400},{"d":"2022-03-25","o":34.81,"h":35.1,"l":34.67,"c":34.78,"v":14500},{"d":"2022-03-28","o":35.03,"h":36.04,"l":34.75,"c":35.2,"v":19600},{"d":"2022-03-29","o":35.13,"h":35.83,"l":35,"c":35.13,"v":20000},{"d":"2022-03-30","o":35.45,"h":35.45,"l":35.01,"c":35.07,"v":11500},{"d":"2022-03-31","o":35.26,"h":35.27,"l":34.17,"c":34.95,"v":9300},{"d":"2022-04-01","o":34.98,"h":35.32,"l":34.66,"c":34.66,"v":8100},{"d":"2022-04-04","o":34.89,"h":35.15,"l":34.48,"c":34.71,"v":6800},{"d":"2022-04-05","o":34.84,"h":35.03,"l":34.61,"c":34.77,"v":10700},{"d":"2022-04-06","o":34.67,"h":35.07,"l":34.17,"c":34.57,"v":14600},{"d":"2022-04-07","o":34.5,"h":35.04,"l":34.28,"c":34.63,"v":85800},{"d":"2022-04-08","o":34.5,"h":34.83,"l":34.5,"c":34.67,"v":13000},{"d":"2022-04-11","o":34.39,"h":35.15,"l":34.02,"c":34.53,"v":16500},{"d":"2022-04-12","o":34.53,"h":34.87,"l":34.52,"c":34.77,"v":10300},{"d":"2022-04-13","o":34.57,"h":34.92,"l":34.35,"c":34.55,"v":13900},{"d":"2022-04-14","o":34.5,"h":34.78,"l":34.07,"c":34.3,"v":18500},{"d":"2022-04-18","o":34.2,"h":34.55,"l":34.12,"c":34.32,"v":9800},{"d":"2022-04-19","o":34.16,"h":34.7,"l":34.11,"c":34.69,"v":33800},{"d":"2022-04-20","o":34.55,"h":35.1,"l":34.05,"c":35.05,"v":32900},{"d":"2022-04-21","o":35,"h":35.44,"l":34.91,"c":35.03,"v":24100},{"d":"2022-04-22","o":34.83,"h":35.36,"l":34.6,"c":34.76,"v":8500},{"d":"2022-04-25","o":34.52,"h":35.22,"l":34.01,"c":35,"v":13100},{"d":"2022-04-26","o":34.74,"h":35,"l":34.26,"c":34.55,"v":15900},{"d":"2022-04-27","o":34.43,"h":34.63,"l":34.08,"c":34.44,"v":23700},{"d":"2022-04-28","o":34.45,"h":34.75,"l":34.4,"c":34.51,"v":23400},{"d":"2022-04-29","o":34.32,"h":34.67,"l":34,"c":34.23,"v":22900},{"d":"2022-05-02","o":34.03,"h":34.54,"l":34.02,"c":34.1,"v":21900},{"d":"2022-05-03","o":34.24,"h":34.52,"l":33.84,"c":34.1,"v":23700},{"d":"2022-05-04","o":34.33,"h":34.33,"l":33.83,"c":34.08,"v":12300},{"d":"2022-05-05","o":33.72,"h":34.14,"l":33.25,"c":33.79,"v":39200},{"d":"2022-05-06","o":33.81,"h":33.9,"l":33.69,"c":33.88,"v":12500},{"d":"2022-05-09","o":33.73,"h":33.77,"l":33.16,"c":33.34,"v":23200},{"d":"2022-05-10","o":33.86,"h":33.91,"l":32.57,"c":32.87,"v":36200},{"d":"2022-05-11","o":32.93,"h":33.25,"l":32.53,"c":32.65,"v":35100},{"d":"2022-05-12","o":32.72,"h":32.9,"l":32.13,"c":32.3,"v":37800},{"d":"2022-05-13","o":32.52,"h":32.52,"l":32.05,"c":32.29,"v":23800},{"d":"2022-05-16","o":32.12,"h":32.74,"l":31.64,"c":32.16,"v":32000},{"d":"2022-05-17","o":32.42,"h":32.56,"l":32.08,"c":32.2,"v":28600},{"d":"2022-05-18","o":32.15,"h":32.7,"l":31.99,"c":32.18,"v":25300},{"d":"2022-05-19","o":32.16,"h":32.17,"l":31.63,"c":31.83,"v":22900},{"d":"2022-05-20","o":31.8,"h":31.8,"l":31.62,"c":31.71,"v":34100},{"d":"2022-05-23","o":31.75,"h":32.21,"l":31.55,"c":31.98,"v":20600},{"d":"2022-05-24","o":32.04,"h":32.3,"l":31.93,"c":32.05,"v":34500},{"d":"2022-05-25","o":32.19,"h":32.88,"l":32.1,"c":32.19,"v":38400},{"d":"2022-05-26","o":32.28,"h":32.75,"l":32.28,"c":32.6,"v":23600},{"d":"2022-05-27","o":32.62,"h":33.45,"l":32.62,"c":33.23,"v":26600},{"d":"2022-05-31","o":32.81,"h":34.51,"l":32.39,"c":34.51,"v":41000},{"d":"2022-06-01","o":32.27,"h":35.45,"l":32.27,"c":35,"v":52500},{"d":"2022-06-02","o":34.79,"h":35.45,"l":34.25,"c":35.17,"v":37600},{"d":"2022-06-03","o":34.94,"h":35.53,"l":34.42,"c":35.13,"v":33700},{"d":"2022-06-06","o":35.16,"h":35.77,"l":34.82,"c":34.9,"v":117800},{"d":"2022-06-07","o":34.87,"h":35.12,"l":31.57,"c":32.18,"v":112200},{"d":"2022-06-08","o":32.41,"h":33.97,"l":32.41,"c":32.75,"v":59200},{"d":"2022-06-09","o":32.9,"h":33.6,"l":32.02,"c":32.44,"v":62100},{"d":"2022-06-10","o":32.42,"h":32.54,"l":31.89,"c":31.89,"v":42800},{"d":"2022-06-13","o":31.88,"h":31.88,"l":31.11,"c":31.11,"v":33600},{"d":"2022-06-14","o":31.38,"h":32.06,"l":30.79,"c":31.8,"v":42200},{"d":"2022-06-15","o":32,"h":34.26,"l":32,"c":33.47,"v":66500},{"d":"2022-06-16","o":33.6,"h":34.59,"l":33.08,"c":34.27,"v":58900},{"d":"2022-06-17","o":34.39,"h":35.42,"l":33.83,"c":34.88,"v":55000},{"d":"2022-06-21","o":34.32,"h":35.73,"l":34.26,"c":34.85,"v":49700},{"d":"2022-06-22","o":34.58,"h":34.83,"l":33.25,"c":33.97,"v":66200},{"d":"2022-06-23","o":34.41,"h":34.41,"l":31.77,"c":31.77,"v":70500},{"d":"2022-06-24","o":32.24,"h":33.52,"l":30.48,"c":31,"v":967400},{"d":"2022-06-27","o":31.34,"h":32.14,"l":29.72,"c":31.2,"v":100200},{"d":"2022-06-28","o":30.93,"h":32.13,"l":30.12,"c":30.16,"v":35700},{"d":"2022-06-29","o":30.04,"h":30.04,"l":29,"c":29.55,"v":58800},{"d":"2022-06-30","o":29.32,"h":29.77,"l":29.03,"c":29.69,"v":42900},{"d":"2022-07-01","o":29.36,"h":29.86,"l":29.24,"c":29.78,"v":15100},{"d":"2022-07-05","o":29.35,"h":31.35,"l":29,"c":31.25,"v":74900},{"d":"2022-07-06","o":30.67,"h":31.28,"l":30.67,"c":30.77,"v":30700},{"d":"2022-07-07","o":30.87,"h":31,"l":30.68,"c":30.72,"v":30800},{"d":"2022-07-08","o":30.92,"h":31.66,"l":30.56,"c":31.45,"v":65200},{"d":"2022-07-11","o":31.51,"h":31.51,"l":30.67,"c":30.99,"v":36500},{"d":"2022-07-12","o":31.04,"h":31.17,"l":30.75,"c":30.77,"v":23000},{"d":"2022-07-13","o":30.69,"h":31.35,"l":29.82,"c":30.64,"v":21000},{"d":"2022-07-14","o":30.74,"h":30.74,"l":29.75,"c":29.88,"v":22100},{"d":"2022-07-15","o":30.36,"h":31.17,"l":29.93,"c":31.08,"v":28500},{"d":"2022-07-18","o":31.06,"h":31.58,"l":31.06,"c":31.2,"v":16600},{"d":"2022-07-19","o":31.47,"h":32.02,"l":31.47,"c":31.75,"v":18900},{"d":"2022-07-20","o":32.22,"h":32.22,"l":31.69,"c":31.75,"v":13600},{"d":"2022-07-21","o":31.57,"h":31.91,"l":31.41,"c":31.86,"v":18700},{"d":"2022-07-22","o":31.8,"h":31.93,"l":31.47,"c":31.77,"v":25400},{"d":"2022-07-25","o":31.85,"h":32.61,"l":31.85,"c":32.53,"v":14800},{"d":"2022-07-26","o":32.64,"h":32.7,"l":32.25,"c":32.25,"v":14200},{"d":"2022-07-27","o":32.3,"h":33.08,"l":32.3,"c":32.85,"v":16700},{"d":"2022-07-28","o":32.33,"h":33.24,"l":32.31,"c":33,"v":23200},{"d":"2022-07-29","o":32.45,"h":33.91,"l":32.11,"c":32.89,"v":36500},{"d":"2022-08-01","o":31.88,"h":34.99,"l":31.88,"c":34.58,"v":57700},{"d":"2022-08-02","o":34.41,"h":35.33,"l":33.88,"c":34.31,"v":22500},{"d":"2022-08-03","o":34.15,"h":34.99,"l":34.15,"c":34.36,"v":16500},{"d":"2022-08-04","o":34.23,"h":34.85,"l":34.14,"c":34.52,"v":23400},{"d":"2022-08-05","o":33.63,"h":34.4,"l":32.52,"c":34.4,"v":14100},{"d":"2022-08-08","o":33.73,"h":35.01,"l":33.41,"c":34.67,"v":26300},{"d":"2022-08-09","o":34.17,"h":35.1,"l":34.17,"c":34.93,"v":17100},{"d":"2022-08-10","o":35.1,"h":35.63,"l":34.9,"c":34.98,"v":13400},{"d":"2022-08-11","o":35.32,"h":35.4,"l":35.09,"c":35.25,"v":7900},{"d":"2022-08-12","o":35.58,"h":36.14,"l":35.58,"c":36.01,"v":26600},{"d":"2022-08-15","o":35.95,"h":36.57,"l":35.57,"c":36.3,"v":12600},{"d":"2022-08-16","o":36.52,"h":36.55,"l":35.35,"c":36.23,"v":11500},{"d":"2022-08-17","o":35.95,"h":36.06,"l":35.2,"c":35.2,"v":17300},{"d":"2022-08-18","o":35.65,"h":36.32,"l":35.33,"c":36.31,"v":9900},{"d":"2022-08-19","o":36.15,"h":36.73,"l":35.85,"c":36.63,"v":39600},{"d":"2022-08-22","o":36.3,"h":36.31,"l":35.93,"c":35.96,"v":8200},{"d":"2022-08-23","o":35.87,"h":35.98,"l":35.55,"c":35.55,"v":10000},{"d":"2022-08-24","o":35.47,"h":35.47,"l":34.87,"c":35.02,"v":8300},{"d":"2022-08-25","o":35.05,"h":36.05,"l":34.88,"c":36.05,"v":14400},{"d":"2022-08-26","o":35.99,"h":36,"l":35.13,"c":35.38,"v":9200},{"d":"2022-08-29","o":35.07,"h":35.55,"l":35.07,"c":35.2,"v":7100},{"d":"2022-08-30","o":35.37,"h":35.51,"l":35.04,"c":35.23,"v":6900},{"d":"2022-08-31","o":35.07,"h":35.72,"l":34.97,"c":35.56,"v":9900},{"d":"2022-09-01","o":35.26,"h":35.62,"l":34.75,"c":34.9,"v":20800},{"d":"2022-09-02","o":35.26,"h":35.54,"l":34.53,"c":34.53,"v":7800},{"d":"2022-09-06","o":34.88,"h":34.88,"l":34,"c":34.17,"v":15800},{"d":"2022-09-07","o":34.37,"h":34.39,"l":34.04,"c":34.3,"v":13100},{"d":"2022-09-08","o":34.01,"h":34.55,"l":34,"c":34.3,"v":7700},{"d":"2022-09-09","o":34.58,"h":34.61,"l":34.24,"c":34.49,"v":8400},{"d":"2022-09-12","o":34.41,"h":34.45,"l":33.96,"c":34.1,"v":7500},{"d":"2022-09-13","o":33.74,"h":34.05,"l":32.9,"c":33.14,"v":16500},{"d":"2022-09-14","o":33.6,"h":33.72,"l":32.87,"c":33.17,"v":14300},{"d":"2022-09-15","o":33.38,"h":34.02,"l":32.66,"c":32.88,"v":12700},{"d":"2022-09-16","o":32.77,"h":33.66,"l":32.11,"c":32.98,"v":48800},{"d":"2022-09-19","o":32.98,"h":33.75,"l":32.54,"c":32.6,"v":14500},{"d":"2022-09-20","o":32.22,"h":34,"l":32.22,"c":32.5,"v":21600},{"d":"2022-09-21","o":32.71,"h":33.04,"l":32.27,"c":32.44,"v":19100},{"d":"2022-09-22","o":32.44,"h":32.99,"l":32.05,"c":32.2,"v":21400},{"d":"2022-09-23","o":31.5,"h":32,"l":30.76,"c":31.15,"v":14400},{"d":"2022-09-26","o":31.15,"h":31.5,"l":30.44,"c":30.77,"v":13500},{"d":"2022-09-27","o":31.02,"h":32.01,"l":30.5,"c":30.82,"v":10100},{"d":"2022-09-28","o":30.86,"h":31.72,"l":30.86,"c":31.19,"v":15700},{"d":"2022-09-29","o":31.52,"h":31.52,"l":30.47,"c":30.75,"v":8400},{"d":"2022-09-30","o":30.94,"h":31.06,"l":30.04,"c":30.04,"v":9100},{"d":"2022-10-03","o":30.1,"h":31.24,"l":30.1,"c":31,"v":14500},{"d":"2022-10-04","o":31.23,"h":31.7,"l":31.18,"c":31.52,"v":11400},{"d":"2022-10-05","o":30.52,"h":31.2,"l":30.52,"c":30.75,"v":11800},{"d":"2022-10-06","o":30.85,"h":31.06,"l":30.32,"c":30.32,"v":18300},{"d":"2022-10-07","o":30.35,"h":30.35,"l":28.4,"c":29.49,"v":9100},{"d":"2022-10-10","o":29.33,"h":30.25,"l":29.33,"c":29.52,"v":12600},{"d":"2022-10-11","o":29.68,"h":30.24,"l":29.32,"c":30.23,"v":7700},{"d":"2022-10-12","o":30.23,"h":30.67,"l":29.9,"c":30.67,"v":5000},{"d":"2022-10-13","o":30.16,"h":32.78,"l":30.16,"c":32.21,"v":14300},{"d":"2022-10-14","o":32.18,"h":32.18,"l":31.5,"c":31.69,"v":7200},{"d":"2022-10-17","o":31.51,"h":32.4,"l":31.46,"c":32,"v":14700},{"d":"2022-10-18","o":32.18,"h":32.53,"l":31.67,"c":32.38,"v":7400},{"d":"2022-10-19","o":32.01,"h":32.13,"l":30.87,"c":32.13,"v":9200},{"d":"2022-10-20","o":32.04,"h":32.66,"l":31.89,"c":32.4,"v":10000},{"d":"2022-10-21","o":32.49,"h":33.15,"l":32.34,"c":33.14,"v":12700},{"d":"2022-10-24","o":33.12,"h":34.2,"l":32.56,"c":34.2,"v":8000},{"d":"2022-10-25","o":34.21,"h":34.8,"l":33.49,"c":34.8,"v":25900},{"d":"2022-10-26","o":34.97,"h":36.28,"l":33.4,"c":35.64,"v":11700},{"d":"2022-10-27","o":36,"h":36.78,"l":35.4,"c":36.13,"v":14200},{"d":"2022-10-28","o":34.5,"h":36.04,"l":33.52,"c":35.75,"v":32100},{"d":"2022-10-31","o":35.99,"h":36.75,"l":35.75,"c":36.59,"v":9100},{"d":"2022-11-01","o":35.71,"h":36.73,"l":35.71,"c":36.03,"v":5400},{"d":"2022-11-02","o":35.47,"h":36.28,"l":35.4,"c":35.4,"v":14500},{"d":"2022-11-03","o":35.29,"h":35.5,"l":35.13,"c":35.13,"v":8400},{"d":"2022-11-04","o":35.81,"h":36.84,"l":35.79,"c":36.84,"v":23000},{"d":"2022-11-07","o":36.84,"h":36.84,"l":36.17,"c":36.75,"v":6900},{"d":"2022-11-08","o":36.55,"h":37.14,"l":36.55,"c":37.1,"v":15500},{"d":"2022-11-09","o":36.84,"h":37.36,"l":36.45,"c":37.36,"v":5700},{"d":"2022-11-10","o":37.5,"h":39.68,"l":37.16,"c":39.68,"v":25200},{"d":"2022-11-11","o":39.44,"h":40.06,"l":38.9,"c":39.5,"v":13000},{"d":"2022-11-14","o":38.99,"h":39,"l":38.01,"c":38.55,"v":14900},{"d":"2022-11-15","o":38.2,"h":39.34,"l":38.12,"c":38.24,"v":6300},{"d":"2022-11-16","o":38.46,"h":38.83,"l":38.36,"c":38.36,"v":5600},{"d":"2022-11-17","o":38,"h":38.5,"l":37.97,"c":38.47,"v":14800},{"d":"2022-11-18","o":39.22,"h":39.3,"l":38.57,"c":39.29,"v":11400},{"d":"2022-11-21","o":38.85,"h":39.05,"l":38.64,"c":38.86,"v":7300},{"d":"2022-11-22","o":38.65,"h":39.5,"l":38.61,"c":39.5,"v":9700},{"d":"2022-11-23","o":38.56,"h":39.14,"l":38.56,"c":38.93,"v":22100},{"d":"2022-11-25","o":38.51,"h":38.51,"l":38.51,"c":38.51,"v":1900},{"d":"2022-11-28","o":38.72,"h":38.72,"l":38.59,"c":38.59,"v":3300},{"d":"2022-11-29","o":38.5,"h":39.08,"l":38.5,"c":38.55,"v":4900},{"d":"2022-11-30","o":38.51,"h":39.3,"l":38.04,"c":39.3,"v":10600},{"d":"2022-12-01","o":39.3,"h":39.3,"l":38.02,"c":38.39,"v":5300},{"d":"2022-12-02","o":38.81,"h":38.99,"l":38.33,"c":38.98,"v":8200},{"d":"2022-12-05","o":38.72,"h":38.72,"l":37.12,"c":37.37,"v":12900},{"d":"2022-12-06","o":37.52,"h":37.99,"l":37.2,"c":37.86,"v":18800},{"d":"2022-12-07","o":37.8,"h":38.35,"l":37.35,"c":37.42,"v":8600},{"d":"2022-12-08","o":36.82,"h":38,"l":36.52,"c":37.7,"v":4700},{"d":"2022-12-09","o":37.15,"h":37.66,"l":37.09,"c":37.32,"v":8000},{"d":"2022-12-12","o":37.64,"h":37.93,"l":37.02,"c":37.7,"v":10500},{"d":"2022-12-13","o":38.02,"h":39.33,"l":37.33,"c":37.86,"v":41500},{"d":"2022-12-14","o":38.35,"h":38.59,"l":37.93,"c":38.5,"v":9300},{"d":"2022-12-15","o":38.5,"h":38.75,"l":37.02,"c":37.65,"v":14300},{"d":"2022-12-16","o":37.28,"h":39.5,"l":37.06,"c":39.34,"v":79200},{"d":"2022-12-19","o":39.12,"h":39.65,"l":38.11,"c":39.15,"v":37500},{"d":"2022-12-20","o":39.35,"h":39.63,"l":38.85,"c":39.27,"v":10400},{"d":"2022-12-21","o":39.69,"h":41.28,"l":38.97,"c":41.17,"v":23200},{"d":"2022-12-22","o":41.01,"h":41.01,"l":39.92,"c":40.6,"v":7500},{"d":"2022-12-23","o":40.86,"h":40.95,"l":40.25,"c":40.27,"v":14200},{"d":"2022-12-27","o":40.36,"h":40.36,"l":40.36,"c":40.36,"v":2100},{"d":"2022-12-28","o":40.8,"h":40.8,"l":39.81,"c":39.87,"v":6700},{"d":"2022-12-29","o":40.16,"h":40.5,"l":39.67,"c":40.5,"v":4700},{"d":"2022-12-30","o":40.45,"h":40.79,"l":39.74,"c":39.81,"v":6400},{"d":"2023-01-03","o":39.5,"h":39.76,"l":38.19,"c":38.52,"v":4700},{"d":"2023-01-04","o":39.1,"h":39.96,"l":38.77,"c":38.77,"v":3700},{"d":"2023-01-05","o":38.05,"h":38.3,"l":37.12,"c":37.5,"v":5600},{"d":"2023-01-06","o":37.55,"h":38.6,"l":37.35,"c":38.6,"v":10600},{"d":"2023-01-09","o":38.68,"h":39.03,"l":37.14,"c":37.39,"v":9500},{"d":"2023-01-10","o":37.1,"h":38.62,"l":37.1,"c":37.7,"v":7800},{"d":"2023-01-11","o":37.81,"h":38.3,"l":37.81,"c":38.24,"v":2900},{"d":"2023-01-12","o":38.34,"h":38.75,"l":37.75,"c":38.58,"v":9800},{"d":"2023-01-13","o":37.52,"h":39.89,"l":37.52,"c":38.11,"v":7000},{"d":"2023-01-17","o":38.09,"h":38.25,"l":38.07,"c":38.07,"v":3200},{"d":"2023-01-18","o":38.07,"h":38.25,"l":37.24,"c":37.24,"v":5100},{"d":"2023-01-19","o":37.15,"h":37.22,"l":36.64,"c":36.84,"v":4700},{"d":"2023-01-20","o":36.99,"h":37.15,"l":36.5,"c":37,"v":7700},{"d":"2023-01-23","o":37.14,"h":37.14,"l":36.5,"c":36.7,"v":4600},{"d":"2023-01-24","o":36.7,"h":36.7,"l":36.1,"c":36.1,"v":2300},{"d":"2023-01-25","o":36.17,"h":37.01,"l":36.12,"c":36.7,"v":4100},{"d":"2023-01-26","o":36.62,"h":38.25,"l":36.25,"c":38.25,"v":16300},{"d":"2023-01-27","o":38.25,"h":38.45,"l":37.21,"c":37.29,"v":4800},{"d":"2023-01-30","o":37.41,"h":38,"l":36.93,"c":37.21,"v":5800},{"d":"2023-01-31","o":38,"h":39.92,"l":37.9,"c":39.35,"v":10700},{"d":"2023-02-01","o":39.08,"h":39.35,"l":38.33,"c":39.35,"v":10200},{"d":"2023-02-02","o":39.15,"h":40,"l":38.82,"c":40,"v":10400},{"d":"2023-02-03","o":39.81,"h":40.05,"l":38.21,"c":39.83,"v":10600},{"d":"2023-02-06","o":40,"h":40.25,"l":39.88,"c":40.14,"v":4100},{"d":"2023-02-07","o":39.72,"h":40.5,"l":39.25,"c":40.42,"v":7200},{"d":"2023-02-08","o":39.03,"h":39.39,"l":38.55,"c":38.55,"v":5300},{"d":"2023-02-09","o":38.61,"h":38.61,"l":38,"c":38.2,"v":11100},{"d":"2023-02-10","o":38.5,"h":38.8,"l":38.48,"c":38.75,"v":6500},{"d":"2023-02-13","o":38.43,"h":38.7,"l":38.17,"c":38.39,"v":6100},{"d":"2023-02-14","o":38,"h":38,"l":37.61,"c":37.61,"v":3000},{"d":"2023-02-15","o":37.68,"h":39,"l":37.68,"c":38.8,"v":15300},{"d":"2023-02-16","o":38.4,"h":38.73,"l":38.09,"c":38.73,"v":7900},{"d":"2023-02-17","o":38.9,"h":39.4,"l":38.74,"c":39,"v":16800},{"d":"2023-02-21","o":38.5,"h":38.99,"l":38,"c":38.14,"v":8800},{"d":"2023-02-22","o":38.23,"h":38.24,"l":37.7,"c":37.76,"v":11200},{"d":"2023-02-23","o":37.61,"h":37.93,"l":37.61,"c":37.8,"v":3500},{"d":"2023-02-24","o":37.51,"h":37.92,"l":37.5,"c":37.5,"v":5400},{"d":"2023-02-27","o":37.77,"h":37.77,"l":37.59,"c":37.59,"v":2900},{"d":"2023-02-28","o":37.73,"h":37.83,"l":37.04,"c":37.04,"v":5800},{"d":"2023-03-01","o":36.41,"h":37.06,"l":36.41,"c":36.8,"v":5200},{"d":"2023-03-02","o":36.31,"h":36.31,"l":35.97,"c":35.97,"v":3900},{"d":"2023-03-03","o":35.75,"h":35.96,"l":35.72,"c":35.96,"v":6000},{"d":"2023-03-06","o":36.11,"h":36.39,"l":33.76,"c":35.1,"v":48100},{"d":"2023-03-07","o":35.02,"h":35.4,"l":34.1,"c":35.4,"v":7200},{"d":"2023-03-08","o":35.47,"h":35.71,"l":35.1,"c":35.41,"v":10200},{"d":"2023-03-09","o":35.2,"h":35.2,"l":34.52,"c":34.85,"v":8000},{"d":"2023-03-10","o":34.22,"h":34.94,"l":33.39,"c":34.78,"v":26500},{"d":"2023-03-13","o":34.51,"h":34.51,"l":31.45,"c":32.51,"v":21800},{"d":"2023-03-14","o":33.94,"h":34,"l":32.6,"c":32.6,"v":17100},{"d":"2023-03-15","o":32.3,"h":33,"l":31.76,"c":32,"v":37000},{"d":"2023-03-16","o":31.9,"h":33.49,"l":31.31,"c":33.49,"v":15600},{"d":"2023-03-17","o":32.89,"h":33.15,"l":32.02,"c":32.89,"v":34500},{"d":"2023-03-20","o":33.09,"h":33.36,"l":31.95,"c":32.3,"v":25300},{"d":"2023-03-21","o":32.44,"h":33.25,"l":32.03,"c":33.25,"v":14800},{"d":"2023-03-22","o":32.85,"h":32.85,"l":32.1,"c":32.2,"v":18100},{"d":"2023-03-23","o":32.28,"h":32.5,"l":31.11,"c":31.8,"v":26100},{"d":"2023-03-24","o":31.58,"h":31.95,"l":31.25,"c":31.9,"v":12100},{"d":"2023-03-27","o":31.92,"h":32.01,"l":31.91,"c":32.01,"v":3600},{"d":"2023-03-28","o":31.55,"h":33.05,"l":31.55,"c":32.8,"v":5700},{"d":"2023-03-29","o":32.8,"h":33.7,"l":32.46,"c":33.7,"v":4300},{"d":"2023-03-30","o":33.58,"h":33.7,"l":32.56,"c":32.8,"v":6600},{"d":"2023-03-31","o":33.4,"h":33.65,"l":32.28,"c":32.55,"v":14100},{"d":"2023-04-03","o":32.55,"h":32.55,"l":31.21,"c":31.37,"v":9100},{"d":"2023-04-04","o":31.3,"h":31.78,"l":29.89,"c":30.4,"v":11000},{"d":"2023-04-05","o":30.39,"h":31.96,"l":29.74,"c":30.3,"v":7600},{"d":"2023-04-06","o":30.75,"h":30.75,"l":30.46,"c":30.47,"v":3100},{"d":"2023-04-10","o":30.42,"h":30.56,"l":30.19,"c":30.31,"v":6800},{"d":"2023-04-11","o":30.57,"h":30.57,"l":30.34,"c":30.34,"v":6500},{"d":"2023-04-12","o":30.48,"h":30.48,"l":30.21,"c":30.24,"v":2100},{"d":"2023-04-13","o":30.38,"h":31.14,"l":30.38,"c":30.57,"v":5700},{"d":"2023-04-14","o":30.8,"h":31.09,"l":30.56,"c":30.78,"v":9500},{"d":"2023-04-17","o":30.61,"h":31.04,"l":30.55,"c":30.71,"v":5900},{"d":"2023-04-18","o":31.81,"h":31.81,"l":31.23,"c":31.44,"v":3700},{"d":"2023-04-19","o":31.63,"h":31.63,"l":31.3,"c":31.6,"v":3300},{"d":"2023-04-20","o":31.43,"h":32.49,"l":31.43,"c":32.49,"v":4000},{"d":"2023-04-21","o":32.19,"h":32.19,"l":30.8,"c":31.07,"v":9900},{"d":"2023-04-24","o":31.32,"h":31.52,"l":31,"c":31.51,"v":4300},{"d":"2023-04-25","o":31.55,"h":31.82,"l":30.86,"c":30.86,"v":7500},{"d":"2023-04-26","o":30.75,"h":31.49,"l":30.55,"c":30.84,"v":9900},{"d":"2023-04-27","o":30.96,"h":31.42,"l":30.95,"c":31.42,"v":10300},{"d":"2023-04-28","o":30.68,"h":31.26,"l":30.33,"c":30.33,"v":5100},{"d":"2023-05-01","o":30,"h":30.12,"l":28.3,"c":29.3,"v":14900},{"d":"2023-05-02","o":29.1,"h":29.17,"l":28.61,"c":28.78,"v":10700},{"d":"2023-05-03","o":29,"h":30.57,"l":28.45,"c":28.5,"v":10800},{"d":"2023-05-04","o":28.41,"h":29.03,"l":27,"c":27.43,"v":10300},{"d":"2023-05-05","o":28.14,"h":28.14,"l":27.43,"c":27.98,"v":5300},{"d":"2023-05-08","o":28.1,"h":28.69,"l":28,"c":28.28,"v":12300},{"d":"2023-05-09","o":28.1,"h":28.1,"l":27.99,"c":27.99,"v":1500},{"d":"2023-05-10","o":28.23,"h":28.23,"l":27.5,"c":28.18,"v":10600},{"d":"2023-05-11","o":27.79,"h":28.94,"l":27.72,"c":28.05,"v":5400},{"d":"2023-05-12","o":28.28,"h":28.7,"l":28.2,"c":28.5,"v":6800},{"d":"2023-05-15","o":28.84,"h":29.87,"l":28.75,"c":29.56,"v":6000},{"d":"2023-05-16","o":30.4,"h":30.4,"l":28.71,"c":29.07,"v":4100},{"d":"2023-05-17","o":29.22,"h":29.26,"l":28.65,"c":28.8,"v":17800},{"d":"2023-05-18","o":28.71,"h":28.83,"l":27.97,"c":28.83,"v":6400},{"d":"2023-05-19","o":29.33,"h":30.04,"l":29.3,"c":29.7,"v":6500},{"d":"2023-05-22","o":29.92,"h":30.4,"l":29.92,"c":29.98,"v":11600},{"d":"2023-05-23","o":30.15,"h":30.62,"l":30.12,"c":30.59,"v":9300},{"d":"2023-05-24","o":30.24,"h":31.34,"l":30.24,"c":30.25,"v":21400},{"d":"2023-05-25","o":30.37,"h":31.05,"l":30.37,"c":30.77,"v":6100},{"d":"2023-05-26","o":30.78,"h":30.83,"l":30.7,"c":30.7,"v":4800},{"d":"2023-05-30","o":30.49,"h":30.92,"l":30.05,"c":30.32,"v":5900},{"d":"2023-05-31","o":29.81,"h":29.81,"l":29.07,"c":29.45,"v":6400},{"d":"2023-06-01","o":29.92,"h":30.74,"l":29.47,"c":30.21,"v":6300},{"d":"2023-06-02","o":30.69,"h":32.41,"l":30.49,"c":32.34,"v":13600},{"d":"2023-06-05","o":32.3,"h":32.3,"l":28.97,"c":29.3,"v":12800},{"d":"2023-06-06","o":29.35,"h":31.55,"l":29.35,"c":31.48,"v":14600},{"d":"2023-06-07","o":31.74,"h":36.95,"l":31.74,"c":36.74,"v":37700},{"d":"2023-06-08","o":36.7,"h":36.7,"l":33.96,"c":35.94,"v":18900},{"d":"2023-06-09","o":35.94,"h":35.94,"l":34.59,"c":35.3,"v":10200},{"d":"2023-06-12","o":34.9,"h":35.5,"l":34.51,"c":35.01,"v":15100},{"d":"2023-06-13","o":35.26,"h":35.66,"l":34.83,"c":35.16,"v":19800},{"d":"2023-06-14","o":35.13,"h":35.13,"l":34.03,"c":34.16,"v":11200},{"d":"2023-06-15","o":34.38,"h":35.01,"l":33.3,"c":33.3,"v":14600},{"d":"2023-06-16","o":33.75,"h":33.75,"l":32.17,"c":32.56,"v":22700},{"d":"2023-06-20","o":32.72,"h":33,"l":31.57,"c":31.6,"v":7300},{"d":"2023-06-21","o":32.78,"h":32.78,"l":31.27,"c":31.39,"v":10000},{"d":"2023-06-22","o":31.66,"h":32.56,"l":31.25,"c":32.47,"v":12800},{"d":"2023-06-23","o":32.22,"h":34.49,"l":31.55,"c":33.83,"v":62600},{"d":"2023-06-26","o":33.38,"h":34.66,"l":33.33,"c":33.9,"v":20600},{"d":"2023-06-27","o":33.8,"h":34.09,"l":33.13,"c":33.13,"v":16400},{"d":"2023-06-28","o":33.4,"h":33.4,"l":32.05,"c":32.45,"v":5100},{"d":"2023-06-29","o":32.58,"h":33.53,"l":32.58,"c":32.95,"v":16100},{"d":"2023-06-30","o":33.3,"h":33.39,"l":32.95,"c":33.17,"v":8800},{"d":"2023-07-03","o":32.81,"h":33.38,"l":32.67,"c":33.38,"v":7100},{"d":"2023-07-05","o":33.25,"h":33.5,"l":32.17,"c":32.17,"v":17700},{"d":"2023-07-06","o":32.4,"h":32.4,"l":31,"c":31.23,"v":9700},{"d":"2023-07-07","o":31.21,"h":32.86,"l":31.21,"c":32.49,"v":30300},{"d":"2023-07-10","o":32.4,"h":32.74,"l":32,"c":32,"v":7100},{"d":"2023-07-11","o":32.27,"h":32.65,"l":32.13,"c":32.47,"v":10500},{"d":"2023-07-12","o":32.63,"h":32.63,"l":31.98,"c":31.98,"v":8200},{"d":"2023-07-13","o":32.03,"h":32.31,"l":31.8,"c":32.09,"v":6700},{"d":"2023-07-14","o":31.72,"h":32.13,"l":31.51,"c":31.51,"v":8900},{"d":"2023-07-17","o":32.4,"h":33,"l":32.4,"c":32.88,"v":7800},{"d":"2023-07-18","o":32.81,"h":33.89,"l":31.74,"c":33.89,"v":32000},{"d":"2023-07-19","o":34.3,"h":34.3,"l":33.64,"c":34.17,"v":10500},{"d":"2023-07-20","o":33.95,"h":34.75,"l":33.71,"c":34.75,"v":12200},{"d":"2023-07-21","o":34.75,"h":34.75,"l":33.11,"c":33.11,"v":17700},{"d":"2023-07-24","o":33.46,"h":33.9,"l":32.97,"c":33.8,"v":10400},{"d":"2023-07-25","o":33.06,"h":33.94,"l":32.94,"c":33.22,"v":11100},{"d":"2023-07-26","o":32.98,"h":34.47,"l":32.62,"c":34.43,"v":14500},{"d":"2023-07-27","o":34.56,"h":34.56,"l":32.33,"c":32.96,"v":25800},{"d":"2023-07-28","o":33.01,"h":33.98,"l":32.29,"c":33.87,"v":25100},{"d":"2023-07-31","o":34.17,"h":34.74,"l":33.56,"c":34.7,"v":15600},{"d":"2023-08-01","o":34.4,"h":34.69,"l":33.51,"c":34.58,"v":25900},{"d":"2023-08-02","o":34.14,"h":35.33,"l":34.14,"c":35.07,"v":23900},{"d":"2023-08-03","o":34.71,"h":35.03,"l":34.54,"c":34.77,"v":12900},{"d":"2023-08-04","o":35,"h":35.89,"l":34.01,"c":34.11,"v":34900},{"d":"2023-08-07","o":34.52,"h":34.77,"l":33.61,"c":34.64,"v":29200},{"d":"2023-08-08","o":34.42,"h":34.69,"l":33.67,"c":34.51,"v":23900},{"d":"2023-08-09","o":34.08,"h":34.66,"l":34.08,"c":34.25,"v":18100},{"d":"2023-08-10","o":34.54,"h":34.54,"l":33.75,"c":34.32,"v":14400},{"d":"2023-08-11","o":33.97,"h":34.34,"l":33.82,"c":34.11,"v":22500},{"d":"2023-08-14","o":33.84,"h":34.04,"l":33.72,"c":33.86,"v":15300},{"d":"2023-08-15","o":33.46,"h":33.75,"l":33.15,"c":33.39,"v":13300},{"d":"2023-08-16","o":33.74,"h":34.18,"l":33.6,"c":33.9,"v":10000},{"d":"2023-08-17","o":33.96,"h":34.1,"l":33.77,"c":33.77,"v":7200},{"d":"2023-08-18","o":33.55,"h":33.87,"l":32.1,"c":33.08,"v":32300},{"d":"2023-08-21","o":32.74,"h":32.93,"l":32.54,"c":32.69,"v":14400},{"d":"2023-08-22","o":32.5,"h":33,"l":32.18,"c":32.28,"v":7700},{"d":"2023-08-23","o":32.14,"h":33.51,"l":32.14,"c":33.18,"v":10800},{"d":"2023-08-24","o":32.89,"h":33.63,"l":32.57,"c":33.43,"v":9500},{"d":"2023-08-25","o":33.73,"h":33.8,"l":33.52,"c":33.7,"v":5100},{"d":"2023-08-28","o":33.99,"h":33.99,"l":33.21,"c":33.21,"v":11600},{"d":"2023-08-29","o":33.43,"h":34.02,"l":33.43,"c":33.81,"v":7200},{"d":"2023-08-30","o":33.57,"h":33.57,"l":32.39,"c":32.39,"v":10800},{"d":"2023-08-31","o":32.13,"h":32.43,"l":31.82,"c":31.83,"v":14100},{"d":"2023-09-01","o":32.55,"h":33.48,"l":32.55,"c":33.39,"v":10300},{"d":"2023-09-05","o":32.94,"h":33.38,"l":32.5,"c":33.07,"v":11400},{"d":"2023-09-06","o":33.08,"h":33.08,"l":32.05,"c":32.1,"v":11200},{"d":"2023-09-07","o":32.07,"h":32.3,"l":31.04,"c":31.4,"v":36500},{"d":"2023-09-08","o":31.28,"h":32.84,"l":31.28,"c":32.84,"v":13400},{"d":"2023-09-11","o":33.02,"h":33.02,"l":31.58,"c":31.58,"v":20400},{"d":"2023-09-12","o":31.51,"h":32.68,"l":31.4,"c":32.55,"v":17300},{"d":"2023-09-13","o":32.77,"h":33.2,"l":32.32,"c":32.95,"v":19100},{"d":"2023-09-14","o":33.01,"h":33.35,"l":32.83,"c":32.9,"v":5700},{"d":"2023-09-15","o":32.98,"h":33.22,"l":32.77,"c":33.22,"v":27400},{"d":"2023-09-18","o":32.98,"h":33.41,"l":32.98,"c":33.1,"v":12700},{"d":"2023-09-19","o":33.17,"h":33.86,"l":32.99,"c":33.3,"v":13100},{"d":"2023-09-20","o":33.21,"h":34.09,"l":33.16,"c":33.51,"v":10900},{"d":"2023-09-21","o":33.52,"h":33.52,"l":32.23,"c":32.23,"v":12400},{"d":"2023-09-22","o":32.17,"h":32.29,"l":32,"c":32,"v":6800},{"d":"2023-09-25","o":32.02,"h":32.75,"l":32.02,"c":32.53,"v":9100},{"d":"2023-09-26","o":32.39,"h":32.39,"l":31.37,"c":31.37,"v":12000},{"d":"2023-09-27","o":31.6,"h":32.22,"l":31.43,"c":31.9,"v":8200},{"d":"2023-09-28","o":32.11,"h":32.71,"l":32,"c":32.27,"v":8700},{"d":"2023-09-29","o":32.08,"h":32.3,"l":31.61,"c":31.61,"v":7400},{"d":"2023-10-02","o":31.59,"h":31.85,"l":31.32,"c":31.64,"v":9600},{"d":"2023-10-03","o":31.77,"h":32.16,"l":31.59,"c":31.77,"v":12100},{"d":"2023-10-04","o":32.14,"h":32.48,"l":32.01,"c":32.32,"v":6700},{"d":"2023-10-05","o":32.42,"h":32.75,"l":32.02,"c":32.39,"v":14700},{"d":"2023-10-06","o":32.75,"h":33.21,"l":32.64,"c":32.9,"v":8700},{"d":"2023-10-09","o":32.48,"h":32.89,"l":32.46,"c":32.47,"v":5700},{"d":"2023-10-10","o":32.72,"h":33.35,"l":32.7,"c":32.7,"v":11500},{"d":"2023-10-11","o":33.01,"h":33.17,"l":32.44,"c":32.99,"v":4700},{"d":"2023-10-12","o":32.81,"h":32.81,"l":32.81,"c":32.81,"v":4000},{"d":"2023-10-13","o":32.72,"h":32.92,"l":32.72,"c":32.92,"v":4200},{"d":"2023-10-16","o":33.08,"h":33.54,"l":32.45,"c":33.05,"v":15400},{"d":"2023-10-17","o":33.38,"h":34.6,"l":33.38,"c":33.6,"v":13000},{"d":"2023-10-18","o":33.63,"h":33.79,"l":32.85,"c":32.85,"v":12600},{"d":"2023-10-19","o":32.4,"h":32.66,"l":32.4,"c":32.66,"v":7100},{"d":"2023-10-20","o":32.95,"h":32.97,"l":32.38,"c":32.4,"v":13400},{"d":"2023-10-23","o":31.91,"h":33.27,"l":31.91,"c":33,"v":9000},{"d":"2023-10-24","o":32.75,"h":32.76,"l":32.7,"c":32.7,"v":9000},{"d":"2023-10-25","o":31.78,"h":32.81,"l":31.78,"c":32.01,"v":6200},{"d":"2023-10-26","o":32.54,"h":33.13,"l":32,"c":33.13,"v":5000},{"d":"2023-10-27","o":32.79,"h":32.89,"l":32.45,"c":32.45,"v":7900},{"d":"2023-10-30","o":33.38,"h":34.15,"l":32.92,"c":34.15,"v":9300},{"d":"2023-10-31","o":34.45,"h":34.48,"l":34.01,"c":34.41,"v":6400},{"d":"2023-11-01","o":34.41,"h":34.72,"l":34,"c":34,"v":7200},{"d":"2023-11-02","o":34.56,"h":35.14,"l":34.56,"c":34.95,"v":15700},{"d":"2023-11-03","o":35.25,"h":36.25,"l":35.25,"c":36.15,"v":15100},{"d":"2023-11-06","o":36,"h":36.15,"l":34.85,"c":35.15,"v":6500},{"d":"2023-11-07","o":34.31,"h":34.84,"l":34.31,"c":34.84,"v":5700},{"d":"2023-11-08","o":34.01,"h":34.89,"l":34.01,"c":34.5,"v":28000},{"d":"2023-11-09","o":34.54,"h":34.71,"l":34.5,"c":34.65,"v":5200},{"d":"2023-11-10","o":34.99,"h":35.43,"l":34.99,"c":35.3,"v":7900},{"d":"2023-11-13","o":35.1,"h":35.71,"l":35.06,"c":35.71,"v":7600},{"d":"2023-11-14","o":36,"h":39.35,"l":35.98,"c":38.8,"v":29000},{"d":"2023-11-15","o":38.5,"h":39.63,"l":38,"c":38.52,"v":13100},{"d":"2023-11-16","o":38.53,"h":38.76,"l":38.03,"c":38.4,"v":7200},{"d":"2023-11-17","o":38.84,"h":39.35,"l":38.84,"c":38.87,"v":13800},{"d":"2023-11-20","o":39.68,"h":39.85,"l":38.2,"c":38.85,"v":16000},{"d":"2023-11-21","o":38.33,"h":38.82,"l":38.25,"c":38.26,"v":8200},{"d":"2023-11-22","o":38,"h":38.56,"l":38,"c":38.56,"v":7300},{"d":"2023-11-24","o":38.61,"h":39.43,"l":38.61,"c":39.36,"v":8500},{"d":"2023-11-27","o":39.36,"h":39.54,"l":38.75,"c":38.78,"v":15500},{"d":"2023-11-28","o":38.36,"h":38.88,"l":38.35,"c":38.5,"v":23400},{"d":"2023-11-29","o":38.53,"h":39.4,"l":38.53,"c":39.4,"v":12300},{"d":"2023-11-30","o":39.86,"h":39.86,"l":38.28,"c":39.08,"v":11500},{"d":"2023-12-01","o":39.52,"h":41.23,"l":39.38,"c":40.54,"v":20900},{"d":"2023-12-04","o":40.97,"h":41.75,"l":40.71,"c":41.75,"v":23600},{"d":"2023-12-05","o":41.86,"h":42,"l":40.52,"c":40.94,"v":10800},{"d":"2023-12-06","o":41.44,"h":41.77,"l":40.01,"c":40.02,"v":21800},{"d":"2023-12-07","o":40.42,"h":40.77,"l":39.49,"c":39.96,"v":13100},{"d":"2023-12-08","o":40.13,"h":40.36,"l":39.55,"c":39.8,"v":11300},{"d":"2023-12-11","o":39.99,"h":40.51,"l":39.99,"c":40.24,"v":17600},{"d":"2023-12-12","o":39.9,"h":40,"l":39.56,"c":39.72,"v":11400},{"d":"2023-12-13","o":40.05,"h":41.99,"l":39.33,"c":41.61,"v":31600},{"d":"2023-12-14","o":42,"h":45.34,"l":41.85,"c":45.04,"v":45500},{"d":"2023-12-15","o":45.47,"h":48.55,"l":45,"c":47.59,"v":65000},{"d":"2023-12-18","o":47.2,"h":47.28,"l":44.83,"c":44.87,"v":54400},{"d":"2023-12-19","o":44.92,"h":45.49,"l":43.82,"c":43.99,"v":32600},{"d":"2023-12-20","o":43.91,"h":45.39,"l":42.92,"c":43.94,"v":23200},{"d":"2023-12-21","o":44.51,"h":46.19,"l":44.3,"c":45.62,"v":10300},{"d":"2023-12-22","o":45.35,"h":46.97,"l":44.65,"c":46.81,"v":18700},{"d":"2023-12-26","o":47.28,"h":47.4,"l":46.48,"c":46.76,"v":20900},{"d":"2023-12-27","o":46.74,"h":47.14,"l":45.86,"c":45.99,"v":14300},{"d":"2023-12-28","o":45.59,"h":46.11,"l":45.59,"c":46.11,"v":10300},{"d":"2023-12-29","o":46.58,"h":47.17,"l":44.76,"c":44.76,"v":11300},{"d":"2024-01-02","o":44,"h":46.93,"l":43.41,"c":46.42,"v":45500},{"d":"2024-01-03","o":46.33,"h":46.99,"l":44.15,"c":44.22,"v":33000},{"d":"2024-01-04","o":44.67,"h":45.38,"l":44.5,"c":44.97,"v":14700},{"d":"2024-01-05","o":44.48,"h":45.93,"l":44.17,"c":44.64,"v":34800},{"d":"2024-01-08","o":45.11,"h":46,"l":44,"c":45.06,"v":24900},{"d":"2024-01-09","o":44.38,"h":46.32,"l":43.63,"c":43.9,"v":10800},{"d":"2024-01-10","o":43.05,"h":43.36,"l":42.85,"c":43.2,"v":14000},{"d":"2024-01-11","o":42.69,"h":43.7,"l":41.27,"c":43.67,"v":26800},{"d":"2024-01-12","o":44.02,"h":44.46,"l":42.57,"c":44.26,"v":11200},{"d":"2024-01-16","o":43.35,"h":43.35,"l":40.97,"c":41.05,"v":37300},{"d":"2024-01-17","o":40.5,"h":44.5,"l":40.45,"c":43.71,"v":57400},{"d":"2024-01-18","o":43.82,"h":44.36,"l":43.5,"c":43.98,"v":35400},{"d":"2024-01-19","o":44.27,"h":44.82,"l":43.84,"c":44.79,"v":25700},{"d":"2024-01-22","o":45,"h":46.56,"l":45,"c":46.39,"v":10700},{"d":"2024-01-23","o":46.99,"h":46.99,"l":46.26,"c":46.29,"v":11400},{"d":"2024-01-24","o":46.9,"h":47,"l":46,"c":46.66,"v":24500},{"d":"2024-01-25","o":46.9,"h":46.9,"l":45.74,"c":46.25,"v":23700},{"d":"2024-01-26","o":46.91,"h":46.99,"l":46.02,"c":46.64,"v":7300},{"d":"2024-01-29","o":46.32,"h":46.4,"l":44.65,"c":45.74,"v":37200},{"d":"2024-01-30","o":45.11,"h":45.11,"l":42.83,"c":42.83,"v":12200},{"d":"2024-01-31","o":42.79,"h":43.49,"l":38.91,"c":39.03,"v":46200},{"d":"2024-02-01","o":38.72,"h":39.7,"l":37.85,"c":38.95,"v":44700},{"d":"2024-02-02","o":38.12,"h":38.23,"l":35.91,"c":36.08,"v":38200},{"d":"2024-02-05","o":35.56,"h":38.42,"l":35.4,"c":36.89,"v":28800},{"d":"2024-02-06","o":36.59,"h":36.6,"l":35.27,"c":36.31,"v":20200},{"d":"2024-02-07","o":35.77,"h":36.92,"l":34.5,"c":36.15,"v":13800},{"d":"2024-02-08","o":36.15,"h":36.3,"l":35.88,"c":36.06,"v":12900},{"d":"2024-02-09","o":36.07,"h":37.48,"l":36.07,"c":37.06,"v":9800},{"d":"2024-02-12","o":38.44,"h":39.49,"l":38.44,"c":38.53,"v":17900},{"d":"2024-02-13","o":37.21,"h":37.21,"l":35.64,"c":36.55,"v":24500},{"d":"2024-02-14","o":37.2,"h":37.8,"l":36.08,"c":37.19,"v":17200},{"d":"2024-02-15","o":37.2,"h":39.69,"l":37.2,"c":39.4,"v":13500},{"d":"2024-02-16","o":39.26,"h":39.26,"l":37.45,"c":37.83,"v":8300},{"d":"2024-02-20","o":37.23,"h":37.23,"l":36.85,"c":36.86,"v":6100},{"d":"2024-02-21","o":36.86,"h":36.86,"l":36.28,"c":36.28,"v":10400},{"d":"2024-02-22","o":36.1,"h":36.1,"l":35.42,"c":35.85,"v":25700},{"d":"2024-02-23","o":35.48,"h":35.9,"l":35.48,"c":35.9,"v":3200},{"d":"2024-02-26","o":35.5,"h":36.55,"l":35.19,"c":35.97,"v":5000},{"d":"2024-02-27","o":36.47,"h":36.96,"l":36.32,"c":36.32,"v":4900},{"d":"2024-02-28","o":36.16,"h":36.7,"l":35.5,"c":35.5,"v":6300},{"d":"2024-02-29","o":36.06,"h":36.22,"l":34.76,"c":35.24,"v":19600},{"d":"2024-03-01","o":35.63,"h":35.82,"l":34.83,"c":35.76,"v":9500},{"d":"2024-03-04","o":35.97,"h":35.97,"l":34.89,"c":34.89,"v":3400},{"d":"2024-03-05","o":34.92,"h":35.59,"l":34.92,"c":35.4,"v":10300},{"d":"2024-03-06","o":35.8,"h":35.8,"l":34.35,"c":35,"v":7800},{"d":"2024-03-07","o":35.03,"h":35.31,"l":34.84,"c":35.1,"v":5600},{"d":"2024-03-08","o":35.58,"h":35.58,"l":35.04,"c":35.45,"v":5000},{"d":"2024-03-11","o":35,"h":35,"l":34.61,"c":34.61,"v":6200},{"d":"2024-03-12","o":34.2,"h":34.24,"l":34.08,"c":34.08,"v":5300},{"d":"2024-03-13","o":34.41,"h":35.35,"l":34.39,"c":34.91,"v":13100},{"d":"2024-03-14","o":34.85,"h":35.13,"l":34,"c":34.07,"v":15600},{"d":"2024-03-15","o":34.07,"h":35.64,"l":34.07,"c":35.56,"v":44800},{"d":"2024-03-18","o":35.2,"h":35.8,"l":34.09,"c":35.16,"v":8700},{"d":"2024-03-19","o":34.99,"h":35.69,"l":34.99,"c":35.12,"v":12100},{"d":"2024-03-20","o":35.74,"h":36.18,"l":34.72,"c":36.08,"v":11600},{"d":"2024-03-21","o":35.85,"h":36.84,"l":35.79,"c":36.83,"v":17700},{"d":"2024-03-22","o":35.22,"h":35.78,"l":35.22,"c":35.5,"v":6800},{"d":"2024-03-25","o":35.16,"h":36.19,"l":35,"c":35.1,"v":7100},{"d":"2024-03-26","o":35.65,"h":36.05,"l":35.36,"c":35.36,"v":5900},{"d":"2024-03-27","o":35.5,"h":37.62,"l":35.5,"c":36.89,"v":15600},{"d":"2024-03-28","o":37.98,"h":37.98,"l":36.21,"c":37.6,"v":32900},{"d":"2024-04-01","o":36.51,"h":36.81,"l":35.46,"c":35.8,"v":15100},{"d":"2024-04-02","o":35.42,"h":35.55,"l":34.87,"c":35.2,"v":10800},{"d":"2024-04-03","o":34.78,"h":35.89,"l":34.78,"c":34.88,"v":12000},{"d":"2024-04-04","o":35.88,"h":35.92,"l":35.26,"c":35.69,"v":11300},{"d":"2024-04-05","o":35.03,"h":35.51,"l":34.75,"c":34.75,"v":8400},{"d":"2024-04-08","o":34.83,"h":35.5,"l":34.83,"c":35.5,"v":3400},{"d":"2024-04-09","o":35.64,"h":35.95,"l":34.35,"c":34.88,"v":3700},{"d":"2024-04-10","o":34.5,"h":34.77,"l":31.94,"c":32.59,"v":14600},{"d":"2024-04-11","o":32.55,"h":33.39,"l":32.55,"c":33.39,"v":8400},{"d":"2024-04-12","o":33.06,"h":33.69,"l":32.34,"c":32.65,"v":5500},{"d":"2024-04-15","o":32.42,"h":32.8,"l":32.42,"c":32.63,"v":5100},{"d":"2024-04-16","o":32.7,"h":32.7,"l":31.82,"c":32.15,"v":5400},{"d":"2024-04-17","o":31.54,"h":31.8,"l":31.27,"c":31.4,"v":6500},{"d":"2024-04-18","o":30.83,"h":31.76,"l":30.83,"c":31.1,"v":19600},{"d":"2024-04-19","o":30.89,"h":32.49,"l":30.89,"c":32.49,"v":16100},{"d":"2024-04-22","o":33.99,"h":34.96,"l":33.95,"c":34.76,"v":24200},{"d":"2024-04-23","o":34.13,"h":34.74,"l":33.96,"c":34.25,"v":13300},{"d":"2024-04-24","o":34.25,"h":35,"l":33.41,"c":33.98,"v":11300},{"d":"2024-04-25","o":32.61,"h":33.33,"l":32.61,"c":33.2,"v":11000},{"d":"2024-04-26","o":33.2,"h":34.35,"l":32.98,"c":34.16,"v":6500},{"d":"2024-04-29","o":33.05,"h":33.96,"l":32.22,"c":32.25,"v":25500},{"d":"2024-04-30","o":32.05,"h":33,"l":31.8,"c":32.54,"v":12700},{"d":"2024-05-01","o":32.24,"h":34.5,"l":32.24,"c":33.13,"v":12300},{"d":"2024-05-02","o":33,"h":33.96,"l":33,"c":33.41,"v":12700},{"d":"2024-05-03","o":33.5,"h":33.5,"l":33.05,"c":33.24,"v":6800},{"d":"2024-05-06","o":33.3,"h":33.46,"l":32.89,"c":33.34,"v":5900},{"d":"2024-05-07","o":32.5,"h":32.82,"l":32.18,"c":32.18,"v":11100},{"d":"2024-05-08","o":31.34,"h":32.33,"l":31.34,"c":32.33,"v":5400},{"d":"2024-05-09","o":32.03,"h":32.98,"l":31.95,"c":32.98,"v":7400},{"d":"2024-05-10","o":32.52,"h":32.56,"l":32.1,"c":32.38,"v":4500},{"d":"2024-05-13","o":32.95,"h":34.5,"l":32.76,"c":34.01,"v":25900},{"d":"2024-05-14","o":34.5,"h":34.94,"l":33.55,"c":33.55,"v":8900},{"d":"2024-05-15","o":33.77,"h":33.91,"l":33.25,"c":33.8,"v":8200},{"d":"2024-05-16","o":33,"h":33.91,"l":33,"c":33.91,"v":6800},{"d":"2024-05-17","o":34.09,"h":34.78,"l":33.89,"c":33.92,"v":7000},{"d":"2024-05-20","o":33.68,"h":34.21,"l":31.52,"c":31.52,"v":32300},{"d":"2024-05-21","o":31.53,"h":32.35,"l":31.53,"c":32.01,"v":6900},{"d":"2024-05-22","o":32.22,"h":32.47,"l":32.04,"c":32.47,"v":6900},{"d":"2024-05-23","o":31.93,"h":33.35,"l":31.65,"c":32.19,"v":22400},{"d":"2024-05-24","o":32.4,"h":32.81,"l":31.7,"c":31.99,"v":31100},{"d":"2024-05-28","o":31.9,"h":32.8,"l":31.9,"c":32.15,"v":11500},{"d":"2024-05-29","o":31.43,"h":31.46,"l":30.95,"c":30.99,"v":10100},{"d":"2024-05-30","o":31.59,"h":32.22,"l":30.93,"c":31.97,"v":15500},{"d":"2024-05-31","o":31.1,"h":31.86,"l":31.1,"c":31.57,"v":12200},{"d":"2024-06-03","o":31.85,"h":31.85,"l":30.78,"c":30.78,"v":6900},{"d":"2024-06-04","o":30.33,"h":30.71,"l":30.24,"c":30.55,"v":9000},{"d":"2024-06-05","o":31.25,"h":31.34,"l":30.36,"c":31.07,"v":13400},{"d":"2024-06-06","o":30.99,"h":30.99,"l":30.71,"c":30.87,"v":4500},{"d":"2024-06-07","o":30.93,"h":31.3,"l":30.66,"c":31,"v":8100},{"d":"2024-06-10","o":30.63,"h":31.23,"l":30.6,"c":31.23,"v":13500},{"d":"2024-06-11","o":30.75,"h":31.03,"l":30.75,"c":31.03,"v":6900},{"d":"2024-06-12","o":31.24,"h":32.23,"l":31.24,"c":31.78,"v":7900},{"d":"2024-06-13","o":32.06,"h":32.33,"l":31.22,"c":31.56,"v":9300},{"d":"2024-06-14","o":31.4,"h":31.4,"l":30.65,"c":31.07,"v":7700},{"d":"2024-06-17","o":31.42,"h":31.42,"l":30.52,"c":31.39,"v":19900},{"d":"2024-06-18","o":31.98,"h":31.99,"l":31.78,"c":31.99,"v":8400},{"d":"2024-06-20","o":31.67,"h":32.04,"l":31.16,"c":31.65,"v":11800},{"d":"2024-06-21","o":32.01,"h":32.8,"l":32,"c":32.76,"v":28500},{"d":"2024-06-24","o":32.56,"h":33.41,"l":32.56,"c":33.26,"v":8200},{"d":"2024-06-25","o":33.65,"h":33.65,"l":32.5,"c":32.5,"v":4200},{"d":"2024-06-26","o":32.2,"h":32.84,"l":32.1,"c":32.84,"v":12400},{"d":"2024-06-27","o":33.18,"h":34.33,"l":33.18,"c":34.33,"v":7300},{"d":"2024-06-28","o":34.52,"h":36.4,"l":34.52,"c":36.27,"v":76100},{"d":"2024-07-01","o":36.06,"h":36.5,"l":35.71,"c":36.16,"v":28200},{"d":"2024-07-02","o":36.24,"h":36.31,"l":35.7,"c":35.7,"v":5500},{"d":"2024-07-03","o":35.9,"h":35.9,"l":34.9,"c":34.9,"v":2400},{"d":"2024-07-05","o":34.84,"h":34.84,"l":32.61,"c":32.61,"v":19900},{"d":"2024-07-08","o":32.83,"h":33.41,"l":32.55,"c":33.05,"v":23700},{"d":"2024-07-09","o":32.66,"h":34.12,"l":32.51,"c":33.54,"v":24500},{"d":"2024-07-10","o":33.72,"h":34.58,"l":33.72,"c":34.58,"v":6900},{"d":"2024-07-11","o":35.28,"h":37.5,"l":35.28,"c":37.38,"v":20800},{"d":"2024-07-12","o":37.79,"h":38.05,"l":37.06,"c":37.31,"v":14400},{"d":"2024-07-15","o":37.67,"h":39.48,"l":37.67,"c":39.05,"v":19500},{"d":"2024-07-16","o":39.48,"h":41.63,"l":39.48,"c":41.36,"v":26300},{"d":"2024-07-17","o":40.94,"h":41.88,"l":40.46,"c":41.65,"v":21700},{"d":"2024-07-18","o":41.35,"h":41.79,"l":39.59,"c":40.41,"v":33000},{"d":"2024-07-19","o":40.6,"h":41,"l":39.97,"c":40.27,"v":18200},{"d":"2024-07-22","o":40.08,"h":41.84,"l":39.85,"c":41.45,"v":13300},{"d":"2024-07-23","o":40.02,"h":42.75,"l":40.02,"c":42.56,"v":23400},{"d":"2024-07-24","o":42.95,"h":42.95,"l":37.88,"c":38.5,"v":57800},{"d":"2024-07-25","o":38.8,"h":39.15,"l":38.2,"c":38.8,"v":48300},{"d":"2024-07-26","o":39.21,"h":39.5,"l":38.55,"c":39.08,"v":23400},{"d":"2024-07-29","o":39.04,"h":39.26,"l":37.97,"c":39,"v":13100},{"d":"2024-07-30","o":39.41,"h":39.59,"l":39.08,"c":39.19,"v":13400},{"d":"2024-07-31","o":39.61,"h":41.7,"l":39.22,"c":41.48,"v":32300},{"d":"2024-08-01","o":41.66,"h":41.9,"l":39.78,"c":40.57,"v":20200},{"d":"2024-08-02","o":38.97,"h":38.97,"l":38.37,"c":38.7,"v":10700},{"d":"2024-08-05","o":37.21,"h":37.95,"l":35.92,"c":36.51,"v":19900},{"d":"2024-08-06","o":36.61,"h":37.11,"l":35.8,"c":37.01,"v":13900},{"d":"2024-08-07","o":37.56,"h":38.23,"l":36.65,"c":36.85,"v":7300},{"d":"2024-08-08","o":37.84,"h":38.34,"l":37.66,"c":37.8,"v":13300},{"d":"2024-08-09","o":37.6,"h":37.84,"l":37.06,"c":37.35,"v":7900},{"d":"2024-08-12","o":37.5,"h":37.5,"l":35.37,"c":36.81,"v":13600},{"d":"2024-08-13","o":36.95,"h":38.48,"l":36.95,"c":38.48,"v":5700},{"d":"2024-08-14","o":38.4,"h":38.9,"l":38,"c":38.11,"v":6900},{"d":"2024-08-15","o":39.47,"h":40.65,"l":38.4,"c":39.68,"v":33700},{"d":"2024-08-16","o":39.47,"h":39.89,"l":36.54,"c":39.87,"v":12700},{"d":"2024-08-19","o":39.93,"h":40.5,"l":39,"c":40.22,"v":24200},{"d":"2024-08-20","o":40.39,"h":40.39,"l":39.01,"c":39.25,"v":11200},{"d":"2024-08-21","o":39.25,"h":39.64,"l":39.25,"c":39.4,"v":5900},{"d":"2024-08-22","o":39.05,"h":39.68,"l":38.51,"c":39.68,"v":19800},{"d":"2024-08-23","o":39.96,"h":42.33,"l":39.96,"c":42.33,"v":23800},{"d":"2024-08-26","o":42.54,"h":42.54,"l":40.74,"c":41.1,"v":23700},{"d":"2024-08-27","o":40.89,"h":40.99,"l":39.88,"c":40.61,"v":12400},{"d":"2024-08-28","o":39.22,"h":41.5,"l":39.22,"c":41.49,"v":7900},{"d":"2024-08-29","o":41.51,"h":43.5,"l":41.51,"c":42,"v":14100},{"d":"2024-08-30","o":41.6,"h":42.66,"l":40.85,"c":42.02,"v":13100},{"d":"2024-09-03","o":41.29,"h":41.45,"l":40.03,"c":40.85,"v":44700},{"d":"2024-09-04","o":40.66,"h":40.99,"l":40.35,"c":40.8,"v":14600},{"d":"2024-09-05","o":40.16,"h":40.16,"l":40.16,"c":40.16,"v":4300},{"d":"2024-09-06","o":40.06,"h":40.06,"l":39.18,"c":39.25,"v":10900},{"d":"2024-09-09","o":39.5,"h":40.35,"l":39.49,"c":39.91,"v":14800},{"d":"2024-09-10","o":39.61,"h":40.54,"l":39.15,"c":40.54,"v":13600},{"d":"2024-09-11","o":40.2,"h":40.63,"l":39.7,"c":40.14,"v":7100},{"d":"2024-09-12","o":40.65,"h":41.68,"l":39.5,"c":41.59,"v":15400},{"d":"2024-09-13","o":42.35,"h":43,"l":41.66,"c":42.18,"v":15200},{"d":"2024-09-16","o":42.25,"h":42.56,"l":41,"c":41.19,"v":26200},{"d":"2024-09-17","o":41.44,"h":43.5,"l":41.31,"c":42.76,"v":37700},{"d":"2024-09-18","o":43,"h":44.25,"l":42.49,"c":42.88,"v":23400},{"d":"2024-09-19","o":43.6,"h":44.12,"l":43,"c":44.01,"v":17000},{"d":"2024-09-20","o":43.36,"h":44.15,"l":43.17,"c":43.47,"v":51200},{"d":"2024-09-23","o":43.79,"h":43.79,"l":42.43,"c":42.9,"v":10400},{"d":"2024-09-24","o":43.26,"h":43.67,"l":42.05,"c":43.2,"v":32600},{"d":"2024-09-25","o":43.11,"h":43.35,"l":42.22,"c":42.56,"v":9400},{"d":"2024-09-26","o":43.21,"h":43.21,"l":41.68,"c":41.82,"v":10300},{"d":"2024-09-27","o":42.53,"h":43.5,"l":42.03,"c":43.18,"v":22800},{"d":"2024-09-30","o":42.8,"h":43.67,"l":42.68,"c":43.67,"v":23100},{"d":"2024-10-01","o":43.21,"h":43.21,"l":41.68,"c":41.79,"v":11700},{"d":"2024-10-02","o":41.76,"h":42.3,"l":41.53,"c":42.26,"v":13300},{"d":"2024-10-03","o":42.11,"h":42.49,"l":42,"c":42.24,"v":12300},{"d":"2024-10-04","o":42.75,"h":43.9,"l":42.25,"c":42.25,"v":18800},{"d":"2024-10-07","o":41.75,"h":42.43,"l":41.5,"c":42.43,"v":8700},{"d":"2024-10-08","o":42.09,"h":42.55,"l":41.85,"c":42.06,"v":8400},{"d":"2024-10-09","o":42.31,"h":42.48,"l":41.7,"c":41.99,"v":18600},{"d":"2024-10-10","o":41.5,"h":42,"l":40.73,"c":41.86,"v":10500},{"d":"2024-10-11","o":42,"h":43.24,"l":42,"c":42.54,"v":13300},{"d":"2024-10-14","o":42.46,"h":42.63,"l":42.26,"c":42.35,"v":8500},{"d":"2024-10-15","o":41.71,"h":44.5,"l":41.56,"c":42.73,"v":18500},{"d":"2024-10-16","o":43.27,"h":43.75,"l":42.68,"c":43.59,"v":21600},{"d":"2024-10-17","o":43.86,"h":44.45,"l":43.31,"c":44.16,"v":23600},{"d":"2024-10-18","o":43.95,"h":44.31,"l":43.95,"c":44.1,"v":6600},{"d":"2024-10-21","o":43.01,"h":43.01,"l":42.24,"c":42.24,"v":8400},{"d":"2024-10-22","o":42.72,"h":43.48,"l":42.72,"c":43.28,"v":14100},{"d":"2024-10-23","o":42.99,"h":43.47,"l":42.69,"c":43.47,"v":6000},{"d":"2024-10-24","o":42.28,"h":43.68,"l":42.28,"c":42.88,"v":9400},{"d":"2024-10-25","o":43.05,"h":43.05,"l":42,"c":42,"v":5900},{"d":"2024-10-28","o":42.83,"h":42.9,"l":42.06,"c":42.23,"v":11100},{"d":"2024-10-29","o":41.9,"h":42.05,"l":41.52,"c":41.52,"v":7900},{"d":"2024-10-30","o":41.5,"h":42.8,"l":41.5,"c":41.99,"v":7100},{"d":"2024-10-31","o":41.95,"h":42.1,"l":41.84,"c":42,"v":19300},{"d":"2024-11-01","o":42.09,"h":42.09,"l":41.5,"c":41.64,"v":6500},{"d":"2024-11-04","o":41.03,"h":41.79,"l":41.03,"c":41.79,"v":7800},{"d":"2024-11-05","o":42.45,"h":43.18,"l":42.45,"c":43.18,"v":12800},{"d":"2024-11-06","o":44.99,"h":50.72,"l":43.99,"c":50.72,"v":59600},{"d":"2024-11-07","o":50.23,"h":50.23,"l":45.9,"c":46.91,"v":34100},{"d":"2024-11-08","o":46.51,"h":47.57,"l":46.1,"c":47.55,"v":28800},{"d":"2024-11-11","o":48.03,"h":49.17,"l":48.03,"c":49.16,"v":16500},{"d":"2024-11-12","o":47.61,"h":49.33,"l":47.36,"c":48.12,"v":21600},{"d":"2024-11-13","o":48.28,"h":48.65,"l":47.43,"c":47.61,"v":35700},{"d":"2024-11-14","o":47.66,"h":48.25,"l":46.7,"c":47.5,"v":29000},{"d":"2024-11-15","o":47.96,"h":47.96,"l":47,"c":47.45,"v":11100},{"d":"2024-11-18","o":47.12,"h":49.01,"l":46.24,"c":46.35,"v":18300},{"d":"2024-11-19","o":46.89,"h":47.87,"l":46.89,"c":47.13,"v":11300},{"d":"2024-11-20","o":46.67,"h":47.17,"l":46.63,"c":47.17,"v":24600},{"d":"2024-11-21","o":47.5,"h":48.4,"l":46.93,"c":47.62,"v":23500},{"d":"2024-11-22","o":48.7,"h":48.7,"l":47.7,"c":47.96,"v":19200},{"d":"2024-11-25","o":48.46,"h":49.25,"l":48.37,"c":48.37,"v":20900},{"d":"2024-11-26","o":47.94,"h":48.16,"l":46.81,"c":46.81,"v":12700},{"d":"2024-11-27","o":47.09,"h":47.29,"l":46.92,"c":46.96,"v":8700},{"d":"2024-11-29","o":46.67,"h":47.49,"l":46.66,"c":46.86,"v":4600},{"d":"2024-12-02","o":47.17,"h":47.17,"l":45.8,"c":46.48,"v":18600},{"d":"2024-12-03","o":45.78,"h":46.13,"l":44.89,"c":45,"v":12200},{"d":"2024-12-04","o":44.88,"h":46.7,"l":44.88,"c":46.33,"v":15600},{"d":"2024-12-05","o":46.5,"h":46.74,"l":45.51,"c":46.26,"v":18400},{"d":"2024-12-06","o":46.11,"h":46.74,"l":46.11,"c":46.74,"v":8400},{"d":"2024-12-09","o":47.01,"h":47.03,"l":45.43,"c":45.6,"v":20400},{"d":"2024-12-10","o":45.59,"h":46.44,"l":44.51,"c":46.12,"v":17600},{"d":"2024-12-11","o":46.53,"h":47.49,"l":46.41,"c":46.71,"v":12900},{"d":"2024-12-12","o":46.45,"h":46.6,"l":45.83,"c":46.44,"v":13700},{"d":"2024-12-13","o":46.26,"h":46.29,"l":45.5,"c":45.71,"v":7800},{"d":"2024-12-16","o":45.43,"h":46.9,"l":45.43,"c":46.31,"v":9900},{"d":"2024-12-17","o":46.16,"h":46.48,"l":45.08,"c":45.65,"v":22800},{"d":"2024-12-18","o":46.17,"h":46.3,"l":42,"c":42.87,"v":17400},{"d":"2024-12-19","o":43.25,"h":43.25,"l":41.68,"c":41.68,"v":13000},{"d":"2024-12-20","o":40.33,"h":42.74,"l":40.33,"c":41.48,"v":50500},{"d":"2024-12-23","o":41.18,"h":42.14,"l":40.98,"c":41.44,"v":10900},{"d":"2024-12-24","o":41.44,"h":41.76,"l":40.61,"c":40.77,"v":19600},{"d":"2024-12-26","o":40.67,"h":41.06,"l":40.57,"c":40.97,"v":17500},{"d":"2024-12-27","o":40.32,"h":40.32,"l":39.17,"c":39.64,"v":12700},{"d":"2024-12-30","o":39,"h":39.29,"l":38.26,"c":39.15,"v":14900},{"d":"2024-12-31","o":39.27,"h":40.05,"l":38.71,"c":39.83,"v":22000},{"d":"2025-01-02","o":40,"h":40.64,"l":38.07,"c":38.53,"v":13000},{"d":"2025-01-03","o":38.5,"h":39.36,"l":38.39,"c":39.36,"v":23200},{"d":"2025-01-06","o":39.3,"h":39.65,"l":39.12,"c":39.3,"v":24500},{"d":"2025-01-07","o":39.13,"h":39.24,"l":38.1,"c":38.4,"v":17300},{"d":"2025-01-08","o":38.01,"h":38.48,"l":37.09,"c":38.1,"v":15300},{"d":"2025-01-10","o":37.35,"h":37.35,"l":35.89,"c":36.69,"v":20200},{"d":"2025-01-13","o":36.36,"h":37.51,"l":36.36,"c":37.18,"v":12500},{"d":"2025-01-14","o":37.61,"h":38.01,"l":37.1,"c":37.95,"v":8500},{"d":"2025-01-15","o":39.05,"h":39.05,"l":38.16,"c":38.73,"v":37900},{"d":"2025-01-16","o":38.4,"h":38.89,"l":38.3,"c":38.69,"v":61700},{"d":"2025-01-17","o":38.84,"h":39.67,"l":38.53,"c":39.58,"v":64300},{"d":"2025-01-21","o":39.58,"h":39.97,"l":39.16,"c":39.52,"v":24500},{"d":"2025-01-22","o":39.26,"h":39.65,"l":38.02,"c":38.56,"v":76700},{"d":"2025-01-23","o":37.98,"h":39.94,"l":37.86,"c":39.37,"v":42800},{"d":"2025-01-24","o":39.2,"h":39.82,"l":39.1,"c":39.69,"v":24100},{"d":"2025-01-27","o":39.57,"h":40.83,"l":39.5,"c":40.24,"v":37500},{"d":"2025-01-28","o":39.87,"h":40.94,"l":39.86,"c":40.21,"v":47600},{"d":"2025-01-29","o":40.28,"h":42.35,"l":40.28,"c":42.07,"v":36700},{"d":"2025-01-30","o":42.72,"h":42.72,"l":40.78,"c":41,"v":19800},{"d":"2025-01-31","o":41.03,"h":41.59,"l":40.44,"c":41.1,"v":28900},{"d":"2025-02-03","o":40.79,"h":41.22,"l":40,"c":40.65,"v":25400},{"d":"2025-02-04","o":40.4,"h":41,"l":40.29,"c":40.7,"v":28400},{"d":"2025-02-05","o":40.59,"h":40.93,"l":40.59,"c":40.85,"v":18000},{"d":"2025-02-06","o":40.85,"h":41.01,"l":40.5,"c":41.01,"v":32000},{"d":"2025-02-07","o":40.78,"h":41.02,"l":40,"c":41.01,"v":32200},{"d":"2025-02-10","o":41,"h":41.25,"l":40.41,"c":40.9,"v":26700},{"d":"2025-02-11","o":40.7,"h":42.32,"l":40.7,"c":41.59,"v":34600},{"d":"2025-02-12","o":40.84,"h":40.9,"l":40.18,"c":40.57,"v":31300},{"d":"2025-02-13","o":40.82,"h":41.08,"l":40.38,"c":41.08,"v":19900},{"d":"2025-02-14","o":41.28,"h":41.64,"l":40.91,"c":41.53,"v":13600},{"d":"2025-02-18","o":41.37,"h":41.99,"l":40.81,"c":41.19,"v":31700},{"d":"2025-02-19","o":41,"h":41.13,"l":40.63,"c":41.13,"v":24100},{"d":"2025-02-20","o":40.96,"h":41.05,"l":40.29,"c":40.87,"v":57400},{"d":"2025-02-21","o":41.27,"h":41.54,"l":39.83,"c":40.49,"v":41700},{"d":"2025-02-24","o":40.84,"h":41.45,"l":40.18,"c":40.82,"v":53300},{"d":"2025-02-25","o":41.07,"h":41.56,"l":40.78,"c":40.84,"v":33800},{"d":"2025-02-26","o":40.85,"h":41.26,"l":40.24,"c":40.61,"v":36500},{"d":"2025-02-27","o":40.6,"h":41.22,"l":40.6,"c":40.79,"v":28500},{"d":"2025-02-28","o":40.72,"h":41.16,"l":40.35,"c":40.97,"v":34100},{"d":"2025-03-03","o":41.64,"h":44.42,"l":41.6,"c":43.26,"v":53700},{"d":"2025-03-04","o":43.1,"h":43.17,"l":41.45,"c":41.86,"v":34400},{"d":"2025-03-05","o":41.63,"h":42.69,"l":41.02,"c":41.16,"v":48200},{"d":"2025-03-06","o":40.78,"h":41.52,"l":40.08,"c":41.17,"v":84900},{"d":"2025-03-07","o":41.17,"h":41.33,"l":39.5,"c":41.31,"v":48400},{"d":"2025-03-10","o":40.77,"h":40.77,"l":38.5,"c":40.2,"v":60000},{"d":"2025-03-11","o":40.21,"h":40.7,"l":39.62,"c":39.92,"v":41400},{"d":"2025-03-12","o":40.43,"h":40.89,"l":39.85,"c":40.48,"v":27900},{"d":"2025-03-13","o":40.77,"h":40.97,"l":40.35,"c":40.35,"v":31600},{"d":"2025-03-14","o":40.67,"h":41.54,"l":40.49,"c":41.3,"v":49800},{"d":"2025-03-17","o":41.03,"h":41.5,"l":41.03,"c":41.4,"v":22400},{"d":"2025-03-18","o":40.88,"h":41.69,"l":40.88,"c":41.47,"v":29000},{"d":"2025-03-19","o":41.53,"h":42.38,"l":41.36,"c":41.89,"v":43600},{"d":"2025-03-20","o":41.5,"h":42.39,"l":41.25,"c":41.25,"v":38600},{"d":"2025-03-21","o":41.52,"h":42.75,"l":41.39,"c":42.01,"v":190200},{"d":"2025-03-24","o":42.39,"h":42.39,"l":41.69,"c":42.07,"v":30500},{"d":"2025-03-25","o":41.97,"h":42.1,"l":41.33,"c":41.35,"v":29300},{"d":"2025-03-26","o":42.09,"h":42.09,"l":41.25,"c":41.52,"v":16000},{"d":"2025-03-27","o":41.43,"h":41.84,"l":41.14,"c":41.8,"v":14700},{"d":"2025-03-28","o":41.19,"h":41.38,"l":40.94,"c":41.06,"v":18500},{"d":"2025-03-31","o":40.91,"h":41.66,"l":39.64,"c":41.16,"v":64600},{"d":"2025-04-01","o":41,"h":42.14,"l":40.84,"c":41.36,"v":26400},{"d":"2025-04-02","o":41.06,"h":41.53,"l":40.41,"c":41.47,"v":26600},{"d":"2025-04-03","o":40.07,"h":40.07,"l":38.35,"c":38.45,"v":58700},{"d":"2025-04-04","o":37.44,"h":39.09,"l":35.7,"c":38.53,"v":55700},{"d":"2025-04-07","o":37.05,"h":39.6,"l":36.4,"c":38.61,"v":37600},{"d":"2025-04-08","o":39.51,"h":39.74,"l":38.14,"c":38.55,"v":35500},{"d":"2025-04-09","o":38.51,"h":41.67,"l":38.26,"c":40.16,"v":56100},{"d":"2025-04-10","o":39.81,"h":39.81,"l":37.78,"c":38.74,"v":44100},{"d":"2025-04-11","o":38.87,"h":39.46,"l":38.23,"c":38.45,"v":32600},{"d":"2025-04-14","o":38.88,"h":39.62,"l":38.7,"c":39.48,"v":34500},{"d":"2025-04-15","o":39.48,"h":40.35,"l":39.48,"c":40.1,"v":39300},{"d":"2025-04-16","o":39.88,"h":40.61,"l":39.88,"c":40.35,"v":47900},{"d":"2025-04-17","o":40.46,"h":41.18,"l":40.46,"c":40.63,"v":48100},{"d":"2025-04-21","o":40.27,"h":40.97,"l":39.75,"c":40.2,"v":44500},{"d":"2025-04-22","o":40.4,"h":41.7,"l":40.33,"c":41.36,"v":34000},{"d":"2025-04-23","o":41.63,"h":42.25,"l":41.22,"c":41.66,"v":32400},{"d":"2025-04-24","o":41.88,"h":41.88,"l":41.26,"c":41.27,"v":16300},{"d":"2025-04-25","o":40.89,"h":41.1,"l":40.24,"c":40.98,"v":24400},{"d":"2025-04-28","o":40.88,"h":41.68,"l":40.88,"c":41.49,"v":15500},{"d":"2025-04-29","o":41.34,"h":42.59,"l":41.33,"c":42.43,"v":30500},{"d":"2025-04-30","o":41.81,"h":42.25,"l":40.67,"c":41.91,"v":26600},{"d":"2025-05-01","o":41.68,"h":42.53,"l":40.99,"c":42.2,"v":21200},{"d":"2025-05-02","o":42.51,"h":44.29,"l":42.39,"c":42.97,"v":23300},{"d":"2025-05-05","o":42.7,"h":43.5,"l":42.45,"c":42.5,"v":18000},{"d":"2025-05-06","o":42.09,"h":42.73,"l":42.09,"c":42.67,"v":15600},{"d":"2025-05-07","o":42.7,"h":43.34,"l":41.91,"c":42.27,"v":21300},{"d":"2025-05-08","o":42.39,"h":43.39,"l":42.39,"c":42.94,"v":13200},{"d":"2025-05-09","o":43.18,"h":43.18,"l":42.77,"c":42.84,"v":14000},{"d":"2025-05-12","o":43.97,"h":44.2,"l":43.13,"c":43.43,"v":20500},{"d":"2025-05-13","o":43.89,"h":44.39,"l":43.74,"c":43.99,"v":17400},{"d":"2025-05-14","o":43.71,"h":44.05,"l":43.57,"c":44.05,"v":18100},{"d":"2025-05-15","o":44.21,"h":44.37,"l":43.86,"c":44.17,"v":17500},{"d":"2025-05-16","o":44.06,"h":44.19,"l":43.91,"c":44,"v":20400},{"d":"2025-05-19","o":43.77,"h":44.23,"l":43.26,"c":44.18,"v":35200},{"d":"2025-05-20","o":44.03,"h":44.31,"l":44.03,"c":44.08,"v":10800},{"d":"2025-05-21","o":43.52,"h":43.96,"l":42.7,"c":43.01,"v":17100},{"d":"2025-05-22","o":41.81,"h":43.07,"l":41.81,"c":42.48,"v":18400},{"d":"2025-05-23","o":41.67,"h":42.23,"l":41.67,"c":41.98,"v":26900},{"d":"2025-05-27","o":42.32,"h":42.9,"l":42.25,"c":42.27,"v":19900},{"d":"2025-05-28","o":42.51,"h":42.51,"l":41.23,"c":41.63,"v":30000},{"d":"2025-05-29","o":42.68,"h":42.74,"l":41.5,"c":42.45,"v":16400},{"d":"2025-05-30","o":41.74,"h":42.18,"l":41.5,"c":41.57,"v":17400},{"d":"2025-06-02","o":41.08,"h":41.33,"l":40.85,"c":41.03,"v":16500},{"d":"2025-06-03","o":40.82,"h":41.95,"l":40.82,"c":41.58,"v":13100},{"d":"2025-06-04","o":40.92,"h":41.23,"l":40.67,"c":40.89,"v":15700},{"d":"2025-06-05","o":40.7,"h":40.92,"l":40.38,"c":40.77,"v":23900},{"d":"2025-06-06","o":41.39,"h":41.66,"l":41.12,"c":41.65,"v":18500},{"d":"2025-06-09","o":41.65,"h":42,"l":41.14,"c":41.53,"v":53600},{"d":"2025-06-10","o":41.56,"h":42.88,"l":41.41,"c":42.88,"v":26600},{"d":"2025-06-11","o":42.93,"h":43,"l":42.09,"c":42.41,"v":27100},{"d":"2025-06-12","o":42.49,"h":42.97,"l":41.48,"c":41.96,"v":21700},{"d":"2025-06-13","o":41.5,"h":41.88,"l":40.91,"c":41.11,"v":22000},{"d":"2025-06-16","o":41.69,"h":41.69,"l":40.4,"c":40.55,"v":24700},{"d":"2025-06-17","o":40.15,"h":40.87,"l":40.15,"c":40.29,"v":19600},{"d":"2025-06-18","o":40.67,"h":41.68,"l":40.5,"c":41.11,"v":28700},{"d":"2025-06-20","o":41.42,"h":41.83,"l":41.05,"c":41.29,"v":37500},{"d":"2025-06-23","o":41.18,"h":42.11,"l":40.71,"c":42.02,"v":36300},{"d":"2025-06-24","o":42.39,"h":42.81,"l":41.75,"c":42.02,"v":33200},{"d":"2025-06-25","o":41.91,"h":42.18,"l":41.65,"c":41.76,"v":19900},{"d":"2025-06-26","o":41.65,"h":42.97,"l":41.65,"c":42.97,"v":27500},{"d":"2025-06-27","o":42.97,"h":43.49,"l":42.39,"c":43,"v":262900},{"d":"2025-06-30","o":43.06,"h":43.61,"l":42.67,"c":42.84,"v":36500},{"d":"2025-07-01","o":43.05,"h":44.53,"l":42.94,"c":43.72,"v":22000},{"d":"2025-07-02","o":43.1,"h":44.49,"l":43.1,"c":44.23,"v":20200},{"d":"2025-07-03","o":44.5,"h":45.1,"l":44.21,"c":44.68,"v":18000},{"d":"2025-07-07","o":44.91,"h":44.97,"l":43.72,"c":43.9,"v":27300},{"d":"2025-07-08","o":44.61,"h":44.61,"l":43.95,"c":43.97,"v":18700},{"d":"2025-07-09","o":44.48,"h":44.48,"l":43.87,"c":44.06,"v":17400},{"d":"2025-07-10","o":44.39,"h":44.46,"l":44.16,"c":44.16,"v":15800},{"d":"2025-07-11","o":43.78,"h":43.78,"l":42.84,"c":42.84,"v":15000},{"d":"2025-07-14","o":43.04,"h":43.7,"l":42.58,"c":43.69,"v":12500},{"d":"2025-07-15","o":43.41,"h":43.41,"l":42.31,"c":42.35,"v":26600},{"d":"2025-07-16","o":42.35,"h":43.27,"l":42.23,"c":43.09,"v":26800},{"d":"2025-07-17","o":43.34,"h":43.67,"l":43.26,"c":43.47,"v":20600},{"d":"2025-07-18","o":43.87,"h":43.98,"l":43.01,"c":43.03,"v":21800},{"d":"2025-07-21","o":43.13,"h":43.63,"l":43.13,"c":43.36,"v":16400},{"d":"2025-07-22","o":43.26,"h":43.77,"l":42.99,"c":43.04,"v":19700},{"d":"2025-07-23","o":43.69,"h":43.69,"l":42.81,"c":43.01,"v":19200},{"d":"2025-07-24","o":42.25,"h":43.06,"l":42.15,"c":42.67,"v":25100},{"d":"2025-07-25","o":42.43,"h":43,"l":42.05,"c":42.71,"v":26900},{"d":"2025-07-28","o":42.56,"h":43.47,"l":42.56,"c":43.36,"v":16000},{"d":"2025-07-29","o":43.78,"h":44.05,"l":43.13,"c":43.17,"v":21500},{"d":"2025-07-30","o":43.43,"h":43.55,"l":42.25,"c":42.46,"v":25100},{"d":"2025-07-31","o":42.04,"h":42.49,"l":41.81,"c":42.1,"v":27600},{"d":"2025-08-01","o":41.83,"h":41.83,"l":40.8,"c":41.33,"v":22700},{"d":"2025-08-04","o":41.29,"h":42.24,"l":41.29,"c":41.95,"v":20200},{"d":"2025-08-05","o":41.81,"h":42.02,"l":41.06,"c":41.83,"v":16800},{"d":"2025-08-06","o":41.77,"h":41.98,"l":41.24,"c":41.75,"v":10000},{"d":"2025-08-07","o":41.75,"h":42.09,"l":41.33,"c":41.92,"v":27500},{"d":"2025-08-08","o":42.53,"h":42.63,"l":42.22,"c":42.43,"v":9200},{"d":"2025-08-11","o":42.37,"h":43.33,"l":42.1,"c":43.18,"v":16500},{"d":"2025-08-12","o":43.48,"h":44.74,"l":43.32,"c":44.57,"v":27800},{"d":"2025-08-13","o":44.75,"h":45.59,"l":44.75,"c":45.27,"v":31100},{"d":"2025-08-14","o":44.85,"h":45.27,"l":44.85,"c":45.12,"v":13700},{"d":"2025-08-15","o":45.36,"h":45.55,"l":44.01,"c":44.11,"v":15200},{"d":"2025-08-18","o":43.98,"h":44.38,"l":43.84,"c":44.11,"v":9600},{"d":"2025-08-19","o":43.97,"h":44.64,"l":43.52,"c":44.35,"v":10800},{"d":"2025-08-20","o":44.24,"h":44.68,"l":44.24,"c":44.68,"v":12400},{"d":"2025-08-21","o":44.14,"h":46.24,"l":42.63,"c":44.1,"v":65300},{"d":"2025-08-22","o":44.48,"h":46.85,"l":44.39,"c":46.59,"v":43400},{"d":"2025-08-25","o":46.22,"h":46.53,"l":45.98,"c":46,"v":10500},{"d":"2025-08-26","o":45.89,"h":46.7,"l":45.84,"c":46.55,"v":16100},{"d":"2025-08-27","o":46.66,"h":46.68,"l":45.94,"c":46.05,"v":17500},{"d":"2025-08-28","o":46.2,"h":46.2,"l":45.73,"c":46.07,"v":7500},{"d":"2025-08-29","o":45.94,"h":45.94,"l":45.08,"c":45.32,"v":15100},{"d":"2025-09-02","o":44.34,"h":45.04,"l":43.81,"c":44.82,"v":50200},{"d":"2025-09-03","o":44.52,"h":45.04,"l":44.49,"c":44.88,"v":24200},{"d":"2025-09-04","o":45.24,"h":45.5,"l":45.01,"c":45.5,"v":9900},{"d":"2025-09-05","o":45.75,"h":45.75,"l":44.75,"c":44.91,"v":16300},{"d":"2025-09-08","o":44.91,"h":45.18,"l":44.72,"c":45.18,"v":11100},{"d":"2025-09-09","o":44.55,"h":44.73,"l":44.49,"c":44.51,"v":10500},{"d":"2025-09-10","o":44.47,"h":45.01,"l":44.2,"c":44.87,"v":11400},{"d":"2025-09-11","o":44.67,"h":45.47,"l":44.67,"c":45.19,"v":12600},{"d":"2025-09-12","o":45.3,"h":45.3,"l":44.67,"c":44.95,"v":12400},{"d":"2025-09-15","o":45,"h":46,"l":44.7,"c":44.77,"v":12200},{"d":"2025-09-16","o":45.11,"h":45.11,"l":44.12,"c":44.17,"v":14000},{"d":"2025-09-17","o":45.03,"h":46.13,"l":44.89,"c":45.11,"v":25000},{"d":"2025-09-18","o":45.47,"h":46.3,"l":44.9,"c":46.02,"v":22500},{"d":"2025-09-19","o":45.99,"h":45.99,"l":44.56,"c":45.16,"v":65400},{"d":"2025-09-22","o":44.66,"h":44.86,"l":44.23,"c":44.6,"v":16900},{"d":"2025-09-23","o":44.74,"h":44.74,"l":44.14,"c":44.36,"v":12800},{"d":"2025-09-24","o":44.51,"h":44.76,"l":44.45,"c":44.53,"v":11700},{"d":"2025-09-25","o":44.34,"h":44.78,"l":44,"c":44.53,"v":19200},{"d":"2025-09-26","o":44.65,"h":44.78,"l":44.59,"c":44.67,"v":9300},{"d":"2025-09-29","o":44.73,"h":44.73,"l":43.5,"c":43.7,"v":14700},{"d":"2025-09-30","o":43.51,"h":44.24,"l":43.5,"c":44.04,"v":15300},{"d":"2025-10-01","o":43.81,"h":43.82,"l":43.51,"c":43.51,"v":18600},{"d":"2025-10-02","o":43.44,"h":43.5,"l":42.98,"c":43.16,"v":20200},{"d":"2025-10-03","o":43.39,"h":44.04,"l":43.39,"c":43.75,"v":11700},{"d":"2025-10-06","o":43.96,"h":43.98,"l":43.66,"c":43.98,"v":14400},{"d":"2025-10-07","o":43.66,"h":43.91,"l":43.49,"c":43.52,"v":21400},{"d":"2025-10-08","o":43.5,"h":43.94,"l":43.35,"c":43.8,"v":14700},{"d":"2025-10-09","o":43.61,"h":43.78,"l":43.25,"c":43.66,"v":9300},{"d":"2025-10-10","o":43.57,"h":43.85,"l":42.52,"c":42.52,"v":22900},{"d":"2025-10-13","o":43.25,"h":43.91,"l":42.99,"c":43.71,"v":22400},{"d":"2025-10-14","o":43.2,"h":44.7,"l":43.2,"c":44.6,"v":21200},{"d":"2025-10-15","o":44.64,"h":44.64,"l":44.1,"c":44.2,"v":15800},{"d":"2025-10-16","o":43.52,"h":43.75,"l":42.81,"c":42.96,"v":32000},{"d":"2025-10-17","o":43.2,"h":43.9,"l":43,"c":43.23,"v":23800},{"d":"2025-10-20","o":43.05,"h":44.29,"l":43.05,"c":44.29,"v":19400},{"d":"2025-10-21","o":44.07,"h":44.18,"l":43.43,"c":43.57,"v":20000},{"d":"2025-10-22","o":43.77,"h":44.63,"l":43.63,"c":44.39,"v":22900},{"d":"2025-10-23","o":44.86,"h":46,"l":44.86,"c":45.77,"v":37700},{"d":"2025-10-24","o":45.78,"h":46,"l":45.18,"c":45.33,"v":15600},{"d":"2025-10-27","o":45.33,"h":45.45,"l":44.48,"c":44.56,"v":14100},{"d":"2025-10-28","o":44.55,"h":45.19,"l":44.13,"c":44.36,"v":12400},{"d":"2025-10-29","o":44.06,"h":45.27,"l":43.34,"c":44.1,"v":30300},{"d":"2025-10-30","o":44.01,"h":44.97,"l":43.86,"c":44.97,"v":12300},{"d":"2025-10-31","o":44.68,"h":45.35,"l":44.37,"c":45.18,"v":17400},{"d":"2025-11-03","o":45.53,"h":45.67,"l":45.18,"c":45.36,"v":17500},{"d":"2025-11-04","o":45.18,"h":45.97,"l":45.12,"c":45.83,"v":15700},{"d":"2025-11-05","o":46,"h":47,"l":42.6,"c":46.91,"v":29500},{"d":"2025-11-06","o":46.8,"h":46.99,"l":46.19,"c":46.7,"v":16000},{"d":"2025-11-07","o":46.47,"h":47.29,"l":46.47,"c":46.98,"v":22600},{"d":"2025-11-10","o":46.9,"h":47.9,"l":46.61,"c":47.89,"v":16800},{"d":"2025-11-11","o":47.98,"h":48.54,"l":47.51,"c":48.32,"v":22000},{"d":"2025-11-12","o":48.01,"h":48.54,"l":47.84,"c":47.86,"v":17500},{"d":"2025-11-13","o":44.82,"h":48.2,"l":44.82,"c":47.88,"v":24200},{"d":"2025-11-14","o":47.33,"h":47.74,"l":47,"c":47.32,"v":21600},{"d":"2025-11-17","o":47.54,"h":47.54,"l":45.87,"c":45.87,"v":15500},{"d":"2025-11-18","o":45.64,"h":46.71,"l":45.64,"c":46.71,"v":16900},{"d":"2025-11-19","o":46.51,"h":47.2,"l":45.79,"c":46.23,"v":24700},{"d":"2025-11-20","o":46.82,"h":47.41,"l":46.75,"c":47.19,"v":19000},{"d":"2025-11-21","o":47.17,"h":48.9,"l":47,"c":48.61,"v":36400},{"d":"2025-11-24","o":48.31,"h":48.42,"l":47.5,"c":48.16,"v":15200},{"d":"2025-11-25","o":48.62,"h":49.72,"l":47.77,"c":49.04,"v":24000},{"d":"2025-11-26","o":48.75,"h":49.39,"l":48.02,"c":49,"v":32400},{"d":"2025-11-28","o":48.55,"h":48.79,"l":48.14,"c":48.4,"v":7900},{"d":"2025-12-01","o":47.83,"h":48.95,"l":47.34,"c":47.92,"v":9500},{"d":"2025-12-02","o":48.17,"h":48.48,"l":48.03,"c":48.3,"v":17100},{"d":"2025-12-03","o":48.63,"h":49.48,"l":48.6,"c":49.45,"v":22300},{"d":"2025-12-04","o":49.64,"h":49.85,"l":48.83,"c":49.44,"v":29400},{"d":"2025-12-05","o":48.5,"h":49.19,"l":48.5,"c":49.16,"v":19100},{"d":"2025-12-08","o":49.52,"h":49.78,"l":49.37,"c":49.64,"v":12600},{"d":"2025-12-09","o":49.58,"h":51.37,"l":49.58,"c":50.67,"v":31100},{"d":"2025-12-10","o":50.44,"h":51.44,"l":50.05,"c":51.1,"v":65100},{"d":"2025-12-11","o":50.99,"h":51.87,"l":50.61,"c":51.59,"v":33500},{"d":"2025-12-12","o":51.93,"h":52.26,"l":51.4,"c":51.66,"v":35700},{"d":"2025-12-15","o":52.02,"h":52.99,"l":51.91,"c":52.61,"v":33900},{"d":"2025-12-16","o":52.79,"h":53,"l":52,"c":52.51,"v":30500},{"d":"2025-12-17","o":52.8,"h":53,"l":52.36,"c":52.85,"v":36600},{"d":"2025-12-18","o":53,"h":53.41,"l":51.96,"c":52.88,"v":37900},{"d":"2025-12-19","o":52.81,"h":52.81,"l":51.15,"c":51.57,"v":44900},{"d":"2025-12-22","o":51.46,"h":52.25,"l":50.14,"c":50.51,"v":30800},{"d":"2025-12-23","o":50.07,"h":50.51,"l":49.47,"c":49.71,"v":18400},{"d":"2025-12-24","o":49.83,"h":50.1,"l":49.55,"c":49.71,"v":14300},{"d":"2025-12-26","o":49.83,"h":49.83,"l":48.87,"c":49.4,"v":12300},{"d":"2025-12-29","o":49.52,"h":49.67,"l":48.93,"c":49.15,"v":16700},{"d":"2025-12-30","o":49.34,"h":49.34,"l":48.37,"c":48.4,"v":12300},{"d":"2025-12-31","o":48.67,"h":48.67,"l":47.82,"c":48.35,"v":20400},{"d":"2026-01-02","o":47.57,"h":48.44,"l":46.86,"c":47.25,"v":25500},{"d":"2026-01-05","o":47.17,"h":49.11,"l":47.17,"c":48.43,"v":27800},{"d":"2026-01-06","o":48.04,"h":48.44,"l":47.46,"c":48.4,"v":28100},{"d":"2026-01-07","o":48.6,"h":48.6,"l":47.3,"c":47.61,"v":18300},{"d":"2026-01-08","o":47.25,"h":48.87,"l":47.25,"c":48.66,"v":29300},{"d":"2026-01-09","o":48.53,"h":48.94,"l":48.07,"c":48.33,"v":22200},{"d":"2026-01-12","o":48.6,"h":48.67,"l":47.71,"c":48.02,"v":24300},{"d":"2026-01-13","o":47.87,"h":48.24,"l":47.27,"c":48.24,"v":39000},{"d":"2026-01-14","o":47.86,"h":49.2,"l":47.86,"c":48.74,"v":26600},{"d":"2026-01-15","o":48.65,"h":50,"l":47.4,"c":49.64,"v":30500},{"d":"2026-01-16","o":49.57,"h":50.05,"l":48.6,"c":49.4,"v":33000},{"d":"2026-01-20","o":48.85,"h":49.25,"l":48.5,"c":48.89,"v":23400},{"d":"2026-01-21","o":48.58,"h":50.73,"l":48.28,"c":50.71,"v":27800},{"d":"2026-01-22","o":50.85,"h":50.89,"l":50.15,"c":50.85,"v":27900},{"d":"2026-01-23","o":50.36,"h":50.86,"l":48.46,"c":49.03,"v":21000},{"d":"2026-01-26","o":49.37,"h":49.37,"l":48.36,"c":48.36,"v":29200},{"d":"2026-01-27","o":48,"h":48.84,"l":48,"c":48.76,"v":32400},{"d":"2026-01-28","o":49.75,"h":49.75,"l":48.22,"c":48.48,"v":56500},{"d":"2026-01-29","o":49.04,"h":49.97,"l":48.65,"c":49.74,"v":42700},{"d":"2026-01-30","o":49.94,"h":50.76,"l":49.11,"c":50.52,"v":31700},{"d":"2026-02-02","o":50.38,"h":51.68,"l":50.38,"c":51.49,"v":39200},{"d":"2026-02-03","o":51.43,"h":52.55,"l":51,"c":52.2,"v":44200},{"d":"2026-02-04","o":52.55,"h":53.3,"l":52.48,"c":53.16,"v":32200},{"d":"2026-02-05","o":53.45,"h":53.76,"l":52.34,"c":52.76,"v":26900},{"d":"2026-02-06","o":53.38,"h":53.89,"l":52.23,"c":52.77,"v":32400},{"d":"2026-02-09","o":52.31,"h":52.94,"l":51.86,"c":52.26,"v":41600},{"d":"2026-02-10","o":52.15,"h":52.47,"l":51.18,"c":52.15,"v":28400},{"d":"2026-02-11","o":52.62,"h":53.8,"l":51.65,"c":52.69,"v":50300},{"d":"2026-02-12","o":53.18,"h":53.18,"l":51.62,"c":52.3,"v":51600},{"d":"2026-02-13","o":51.91,"h":52.96,"l":51.8,"c":52.55,"v":32500},{"d":"2026-02-17","o":52.12,"h":53.52,"l":52.12,"c":53.18,"v":18500},{"d":"2026-02-18","o":53.06,"h":53.84,"l":51.51,"c":51.95,"v":33800},{"d":"2026-02-19","o":51.82,"h":51.97,"l":50.97,"c":51.58,"v":28800},{"d":"2026-02-20","o":51,"h":52,"l":50.7,"c":51.8,"v":46200},{"d":"2026-02-23","o":52,"h":52.53,"l":49.43,"c":49.71,"v":24700},{"d":"2026-02-24","o":50.22,"h":50.27,"l":48.8,"c":49.41,"v":32400},{"d":"2026-02-25","o":50.16,"h":51.35,"l":49.36,"c":51.17,"v":44100},{"d":"2026-02-26","o":50.87,"h":52.02,"l":50.15,"c":51.55,"v":37500},{"d":"2026-02-27","o":51.16,"h":51.21,"l":49.52,"c":50.4,"v":59800},{"d":"2026-03-02","o":49.84,"h":50.93,"l":49.84,"c":50.52,"v":33600},{"d":"2026-03-03","o":49.77,"h":50.63,"l":49.21,"c":50.07,"v":19400},{"d":"2026-03-04","o":50.46,"h":51.29,"l":50.17,"c":50.5,"v":27100},{"d":"2026-03-05","o":50.07,"h":50.23,"l":48.1,"c":48.93,"v":51800},{"d":"2026-03-06","o":47.83,"h":47.83,"l":46.29,"c":47.5,"v":69500},{"d":"2026-03-09","o":46.7,"h":47.5,"l":45.89,"c":47.18,"v":45200},{"d":"2026-03-10","o":46.93,"h":48.38,"l":46.25,"c":47.45,"v":64700},{"d":"2026-03-11","o":46.98,"h":47.4,"l":46.37,"c":46.87,"v":38300},{"d":"2026-03-12","o":46.06,"h":46.74,"l":45.74,"c":46.53,"v":71900},{"d":"2026-03-13","o":46.85,"h":46.85,"l":45.97,"c":46.48,"v":32000},{"d":"2026-03-16","o":46.85,"h":47.58,"l":46.24,"c":47.47,"v":55200},{"d":"2026-03-17","o":47.53,"h":47.84,"l":46.12,"c":46.28,"v":63200},{"d":"2026-03-18","o":46.09,"h":46.15,"l":44.62,"c":45.29,"v":52400},{"d":"2026-03-19","o":45.09,"h":46.56,"l":45,"c":46.02,"v":76400},{"d":"2026-03-20","o":46,"h":46.63,"l":45.32,"c":46,"v":126600},{"d":"2026-03-23","o":47.13,"h":47.77,"l":46.79,"c":47.25,"v":67900},{"d":"2026-03-24","o":46.77,"h":47.53,"l":46.21,"c":47.09,"v":63900},{"d":"2026-03-25","o":47.27,"h":47.46,"l":46.82,"c":47.2,"v":76400},{"d":"2026-03-26","o":46.93,"h":47.82,"l":46.86,"c":47.45,"v":54000},{"d":"2026-03-27","o":47.1,"h":47.62,"l":46.74,"c":47.25,"v":68200},{"d":"2026-03-30","o":47.35,"h":47.76,"l":47.08,"c":47.57,"v":61000},{"d":"2026-03-31","o":48.14,"h":48.37,"l":47.54,"c":47.87,"v":48145},{"d":"2026-04-01","o":47.55,"h":48.5,"l":47.55,"c":48.05,"v":40764},{"d":"2026-04-02","o":47.75,"h":48.19,"l":47,"c":48,"v":36732},{"d":"2026-04-06","o":47.97,"h":48.96,"l":47.76,"c":48.84,"v":74071},{"d":"2026-04-07","o":48.94,"h":49.79,"l":48.55,"c":49.73,"v":92957},{"d":"2026-04-08","o":51.24,"h":51.53,"l":50.15,"c":50.99,"v":65231},{"d":"2026-04-09","o":50.98,"h":52.18,"l":50.66,"c":51.86,"v":57925},{"d":"2026-04-10","o":51.66,"h":51.66,"l":50.75,"c":51.22,"v":43016},{"d":"2026-04-13","o":51.09,"h":51.61,"l":50.1,"c":51.29,"v":51436},{"d":"2026-04-14","o":51.25,"h":51.5,"l":50.7,"c":51.15,"v":84278},{"d":"2026-04-15","o":51.16,"h":51.16,"l":50.5,"c":50.67,"v":50795},{"d":"2026-04-16","o":51.25,"h":51.25,"l":50.24,"c":50.47,"v":55023},{"d":"2026-04-17","o":51,"h":52.25,"l":50.86,"c":51.7,"v":96446},{"d":"2026-04-20","o":50.02,"h":51.99,"l":50.02,"c":51.36,"v":97728},{"d":"2026-04-21","o":51.66,"h":52.14,"l":49.9,"c":50.09,"v":91781},{"d":"2026-04-22","o":50.13,"h":50.33,"l":49.58,"c":49.74,"v":101306},{"d":"2026-04-23","o":50.29,"h":51.12,"l":49.8,"c":50.48,"v":133006},{"d":"2026-04-24","o":50.3,"h":50.48,"l":48.85,"c":49.06,"v":70616},{"d":"2026-04-27","o":48.76,"h":50.48,"l":48.76,"c":50.47,"v":101886},{"d":"2026-04-28","o":50.91,"h":52.6,"l":50.75,"c":52.15,"v":113657},{"d":"2026-04-29","o":52.89,"h":52.89,"l":50.51,"c":50.62,"v":65759},{"d":"2026-04-30","o":50.14,"h":51,"l":50.14,"c":50.69,"v":61241},{"d":"2026-05-01","o":50.6,"h":52.02,"l":50.6,"c":51.53,"v":102832},{"d":"2026-05-04","o":51.34,"h":52.09,"l":51.15,"c":51.94,"v":53858},{"d":"2026-05-05","o":52.24,"h":53.37,"l":52.24,"c":52.91,"v":28066},{"d":"2026-05-06","o":53.56,"h":53.74,"l":52.85,"c":53.23,"v":32442},{"d":"2026-05-07","o":53.52,"h":53.91,"l":52.98,"c":53,"v":37459},{"d":"2026-05-08","o":53.44,"h":53.63,"l":52.99,"c":53.54,"v":21896},{"d":"2026-05-11","o":53.48,"h":53.93,"l":52.08,"c":52.28,"v":43306},{"d":"2026-05-12","o":52.36,"h":52.71,"l":51.69,"c":52.64,"v":33958},{"d":"2026-05-13","o":52.6,"h":52.89,"l":52.15,"c":52.53,"v":42530},{"d":"2026-05-14","o":52.84,"h":53.45,"l":52.59,"c":52.59,"v":43352},{"d":"2026-05-15","o":52.54,"h":52.55,"l":51.91,"c":52.03,"v":46091},{"d":"2026-05-18","o":52.49,"h":53.34,"l":52.48,"c":53.34,"v":42650},{"d":"2026-05-19","o":53,"h":53.72,"l":52.99,"c":53.4,"v":33444}]