[{"d":"1994-04-28","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":225},{"d":"1994-04-29","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-02","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-03","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-04","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-05","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-06","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-09","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-10","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-11","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-12","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-13","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-16","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-17","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-18","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-19","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-20","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"1994-05-23","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":225},{"d":"1994-05-24","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1994-05-25","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1994-05-26","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1994-05-27","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1994-05-31","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1994-06-01","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":675},{"d":"1994-06-02","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-03","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-06","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-07","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-08","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-09","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-10","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-13","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-14","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-15","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-16","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-17","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-20","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-21","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":7875},{"d":"1994-06-22","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-23","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-24","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-27","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-28","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-06-29","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":2250},{"d":"1994-06-30","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":1350},{"d":"1994-07-01","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-07-05","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-07-06","o":5.44,"h":5.78,"l":5.33,"c":5.78,"v":4500},{"d":"1994-07-07","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-07-08","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-07-11","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-07-12","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-07-13","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-07-14","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":900},{"d":"1994-07-15","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-18","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-19","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-20","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":5850},{"d":"1994-07-21","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":3375},{"d":"1994-07-22","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-25","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-26","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-27","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-28","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-07-29","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-08-01","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-08-02","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-08-03","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":450},{"d":"1994-08-04","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-08-05","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1994-08-08","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":2250},{"d":"1994-08-09","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":225},{"d":"1994-08-10","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-11","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-12","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-15","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-16","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-17","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-18","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-19","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-22","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-08-23","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":2925},{"d":"1994-08-24","o":6.56,"h":6.56,"l":5.78,"c":5.78,"v":1350},{"d":"1994-08-25","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-08-26","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-08-29","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":4950},{"d":"1994-08-30","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-08-31","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-09-01","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-09-02","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-09-06","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":225},{"d":"1994-09-07","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-08","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-09","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":225},{"d":"1994-09-12","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-13","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-14","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-15","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-16","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-19","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-20","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":4500},{"d":"1994-09-21","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-22","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":225},{"d":"1994-09-23","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-26","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-27","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-28","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-29","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-09-30","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-03","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":3375},{"d":"1994-10-04","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-05","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":675},{"d":"1994-10-06","o":5.89,"h":5.89,"l":5.56,"c":5.56,"v":1125},{"d":"1994-10-07","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-10","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-11","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-12","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":6750},{"d":"1994-10-13","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-10-14","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-10-17","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-10-18","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1994-10-19","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":450},{"d":"1994-10-20","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-21","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-24","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-25","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-26","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-27","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-28","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-10-31","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-01","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-02","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-03","o":6,"h":6,"l":6,"c":6,"v":2250},{"d":"1994-11-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1994-11-07","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":1575},{"d":"1994-11-08","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-09","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-10","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-11","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-14","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-15","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-16","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-17","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-18","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-11-21","o":6.22,"h":6.22,"l":6,"c":6.22,"v":3600},{"d":"1994-11-22","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1994-11-23","o":6,"h":6,"l":6,"c":6,"v":675},{"d":"1994-11-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1994-11-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1994-11-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1994-11-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1994-12-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1994-12-02","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":900},{"d":"1994-12-05","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1994-12-06","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":450},{"d":"1994-12-07","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-12-08","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1994-12-09","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":450},{"d":"1994-12-12","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":1125},{"d":"1994-12-16","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-23","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1994-12-29","o":6,"h":6,"l":6,"c":6,"v":225},{"d":"1994-12-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-01-03","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-01-04","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-01-05","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-01-06","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-01-09","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":225},{"d":"1995-01-10","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-11","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-12","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-13","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-16","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-17","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-18","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-19","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-01-20","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":450},{"d":"1995-01-23","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1995-01-24","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1995-01-25","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1995-01-26","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1995-01-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-01-30","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-01-31","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":450},{"d":"1995-02-01","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-02","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-02-03","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-06","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-07","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-08","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-09","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-10","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-16","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-17","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-21","o":6,"h":6,"l":6,"c":6,"v":2925},{"d":"1995-02-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-02-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-02-24","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":900},{"d":"1995-02-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-02-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-01","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-02","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-03","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-06","o":6.22,"h":6.22,"l":5.89,"c":5.89,"v":1800},{"d":"1995-03-07","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-08","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":1350},{"d":"1995-03-09","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-10","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":3375},{"d":"1995-03-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-03-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-16","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":6750},{"d":"1995-03-17","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":450},{"d":"1995-03-20","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-03-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":675},{"d":"1995-03-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-23","o":6,"h":6,"l":5.89,"c":5.89,"v":675},{"d":"1995-03-24","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-29","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-30","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-03-31","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-03","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-04","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-05","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-06","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-07","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-10","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-11","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-12","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-17","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-18","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-24","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-25","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-26","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-04-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-01","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-02","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-03","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-04","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-05","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-08","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-09","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-10","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-11","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-12","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-16","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-17","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-18","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-05-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-23","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-05-24","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":4500},{"d":"1995-05-25","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-05-26","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":2475},{"d":"1995-05-30","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-05-31","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-06-01","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-06-02","o":5.89,"h":6.11,"l":5.89,"c":6.11,"v":900},{"d":"1995-06-05","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-06","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-07","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-08","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-09","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-12","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-13","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1995-06-14","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":6750},{"d":"1995-06-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-06-16","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-06-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-06-20","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":225},{"d":"1995-06-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":450},{"d":"1995-06-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-06-23","o":6,"h":6,"l":6,"c":6,"v":6750},{"d":"1995-06-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-06-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-06-28","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":225},{"d":"1995-06-29","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":450},{"d":"1995-06-30","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":900},{"d":"1995-07-03","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-05","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-06","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":225},{"d":"1995-07-07","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1995-07-10","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":900},{"d":"1995-07-11","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-07-12","o":6.11,"h":6.11,"l":5.89,"c":5.89,"v":900},{"d":"1995-07-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-17","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-18","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-24","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-25","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-26","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-07-28","o":6,"h":6,"l":6,"c":6,"v":225},{"d":"1995-07-31","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-08-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-08-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-08-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1995-08-04","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":1125},{"d":"1995-08-07","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-08","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-09","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-10","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-11","o":5.89,"h":6,"l":5.89,"c":6,"v":2700},{"d":"1995-08-14","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":1350},{"d":"1995-08-15","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-16","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-17","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-18","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-21","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-22","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-23","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-24","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-08-25","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-08-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-29","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-30","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-08-31","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-09-01","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":225},{"d":"1995-09-05","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-06","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-07","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-08","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-11","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-12","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-13","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-14","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-15","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-18","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-09-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-09-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-09-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-09-25","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-09-26","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-09-27","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":225},{"d":"1995-09-28","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-09-29","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-02","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-03","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-04","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-05","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-06","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-09","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-10","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-11","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-12","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-13","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-16","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-17","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-18","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-19","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-20","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-23","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-24","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-25","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-26","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-27","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-30","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-10-31","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-01","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-02","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-03","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-06","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-07","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-08","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-09","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-11-10","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":675},{"d":"1995-11-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-16","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-17","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-11-24","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-29","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-11-30","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1350},{"d":"1995-12-01","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":1575},{"d":"1995-12-04","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-12-05","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1995-12-06","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-12-07","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-08","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-11","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-12","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-13","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-14","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-12-15","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-18","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-19","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-20","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-21","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-22","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-26","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-27","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":225},{"d":"1995-12-28","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1995-12-29","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1996-01-02","o":5.89,"h":5.89,"l":5.89,"c":5.89,"v":0},{"d":"1996-01-03","o":5.89,"h":5.94,"l":5.89,"c":5.94,"v":5850},{"d":"1996-01-04","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":3150},{"d":"1996-01-05","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-08","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-09","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-10","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-11","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-12","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-15","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-16","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-17","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-18","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":450},{"d":"1996-01-19","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":450},{"d":"1996-01-22","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":450},{"d":"1996-01-23","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-24","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-25","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":450},{"d":"1996-01-26","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-29","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":1350},{"d":"1996-01-30","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-01-31","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-02-01","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":1575},{"d":"1996-02-02","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-02-05","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-02-06","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-02-07","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-02-08","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-02-09","o":6,"h":6,"l":6,"c":6,"v":225},{"d":"1996-02-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1996-02-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1996-02-14","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":675},{"d":"1996-02-15","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":1575},{"d":"1996-02-16","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-20","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-21","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-22","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-23","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":675},{"d":"1996-02-26","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-27","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-28","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-02-29","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":225},{"d":"1996-03-01","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":0},{"d":"1996-03-04","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":450},{"d":"1996-03-05","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":450},{"d":"1996-03-06","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":450},{"d":"1996-03-07","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":0},{"d":"1996-03-08","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":0},{"d":"1996-03-11","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":450},{"d":"1996-03-12","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":675},{"d":"1996-03-13","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-03-14","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-03-15","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-03-18","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-03-19","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":0},{"d":"1996-03-20","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":225},{"d":"1996-03-21","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-03-22","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-03-25","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":1125},{"d":"1996-03-26","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-03-27","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-03-28","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-03-29","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-04-01","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-04-02","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-04-03","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-04-04","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":0},{"d":"1996-04-08","o":6.22,"h":6.22,"l":6.17,"c":6.17,"v":6975},{"d":"1996-04-09","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":900},{"d":"1996-04-10","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-11","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-12","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-15","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-16","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-17","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-18","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-19","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-22","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-23","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-24","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-25","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-26","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1996-04-29","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":225},{"d":"1996-04-30","o":6.33,"h":6.33,"l":6.11,"c":6.11,"v":3600},{"d":"1996-05-01","o":6.11,"h":6.33,"l":6.11,"c":6.33,"v":22950},{"d":"1996-05-02","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-03","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-06","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-07","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-08","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-09","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-10","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-13","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-14","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":900},{"d":"1996-05-15","o":6.11,"h":6.17,"l":6.11,"c":6.11,"v":4500},{"d":"1996-05-16","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":2250},{"d":"1996-05-17","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-20","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-21","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":225},{"d":"1996-05-22","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":2025},{"d":"1996-05-23","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":450},{"d":"1996-05-24","o":6.67,"h":7.11,"l":6.67,"c":6.67,"v":255600},{"d":"1996-05-28","o":6.67,"h":6.78,"l":6.67,"c":6.78,"v":51525},{"d":"1996-05-29","o":6.89,"h":6.89,"l":6.67,"c":6.67,"v":14850},{"d":"1996-05-30","o":6.67,"h":6.89,"l":6.67,"c":6.89,"v":6750},{"d":"1996-05-31","o":6.67,"h":6.89,"l":6.61,"c":6.67,"v":40500},{"d":"1996-06-03","o":6.89,"h":6.89,"l":6.67,"c":6.67,"v":18000},{"d":"1996-06-04","o":6.67,"h":6.78,"l":6.67,"c":6.67,"v":10800},{"d":"1996-06-05","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":3375},{"d":"1996-06-06","o":6.78,"h":6.78,"l":6.67,"c":6.67,"v":1350},{"d":"1996-06-07","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":18225},{"d":"1996-06-10","o":6.67,"h":6.78,"l":6.67,"c":6.67,"v":10575},{"d":"1996-06-11","o":6.44,"h":6.78,"l":6.44,"c":6.44,"v":9000},{"d":"1996-06-12","o":6.44,"h":6.67,"l":6.44,"c":6.67,"v":9000},{"d":"1996-06-13","o":6.78,"h":6.78,"l":6.75,"c":6.78,"v":900},{"d":"1996-06-14","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":450},{"d":"1996-06-17","o":6.44,"h":6.67,"l":6.44,"c":6.67,"v":2925},{"d":"1996-06-18","o":6.67,"h":6.78,"l":6.67,"c":6.78,"v":3375},{"d":"1996-06-19","o":6.78,"h":6.78,"l":6.44,"c":6.72,"v":26775},{"d":"1996-06-20","o":6.44,"h":6.67,"l":6.44,"c":6.67,"v":6750},{"d":"1996-06-21","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":4500},{"d":"1996-06-24","o":6.44,"h":6.67,"l":6.44,"c":6.44,"v":23625},{"d":"1996-06-25","o":6.44,"h":6.67,"l":6.44,"c":6.67,"v":19575},{"d":"1996-06-26","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":4500},{"d":"1996-06-27","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":1575},{"d":"1996-06-28","o":6.44,"h":6.67,"l":6.44,"c":6.56,"v":6300},{"d":"1996-07-01","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":2250},{"d":"1996-07-02","o":6.44,"h":6.67,"l":6.44,"c":6.5,"v":4050},{"d":"1996-07-03","o":6.67,"h":6.67,"l":6.56,"c":6.56,"v":4275},{"d":"1996-07-05","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":0},{"d":"1996-07-08","o":6.67,"h":6.67,"l":6.44,"c":6.44,"v":2025},{"d":"1996-07-09","o":6.78,"h":6.78,"l":6.44,"c":6.5,"v":8775},{"d":"1996-07-10","o":6.67,"h":6.78,"l":6.67,"c":6.67,"v":11250},{"d":"1996-07-11","o":6.72,"h":6.89,"l":6.56,"c":6.67,"v":53550},{"d":"1996-07-12","o":6.89,"h":6.89,"l":6.67,"c":6.78,"v":22500},{"d":"1996-07-15","o":6.78,"h":6.89,"l":6.67,"c":6.67,"v":29925},{"d":"1996-07-16","o":6.72,"h":6.89,"l":6.67,"c":6.67,"v":42750},{"d":"1996-07-17","o":6.89,"h":7,"l":6.67,"c":6.78,"v":14625},{"d":"1996-07-18","o":7,"h":7,"l":6.67,"c":7,"v":21375},{"d":"1996-07-19","o":7,"h":7,"l":6.72,"c":6.94,"v":13725},{"d":"1996-07-22","o":7,"h":7,"l":6.67,"c":6.78,"v":10350},{"d":"1996-07-23","o":7,"h":7,"l":6.67,"c":7,"v":25650},{"d":"1996-07-24","o":7,"h":7,"l":6.67,"c":7,"v":17550},{"d":"1996-07-25","o":7.06,"h":7.11,"l":6.67,"c":7,"v":37350},{"d":"1996-07-26","o":6.67,"h":6.78,"l":6.67,"c":6.78,"v":1350},{"d":"1996-07-29","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":225},{"d":"1996-07-30","o":6.89,"h":7.11,"l":6.67,"c":6.67,"v":10350},{"d":"1996-07-31","o":7,"h":7,"l":6.67,"c":6.67,"v":31500},{"d":"1996-08-01","o":7,"h":7,"l":6.83,"c":7,"v":2025},{"d":"1996-08-02","o":6.94,"h":7,"l":6.67,"c":7,"v":5400},{"d":"1996-08-05","o":6.89,"h":7,"l":6.89,"c":6.89,"v":8550},{"d":"1996-08-06","o":7,"h":7.11,"l":6.78,"c":7.11,"v":19575},{"d":"1996-08-07","o":7.11,"h":7.11,"l":6.78,"c":6.89,"v":5175},{"d":"1996-08-08","o":6.89,"h":6.89,"l":6.89,"c":6.89,"v":900},{"d":"1996-08-09","o":7.11,"h":7.11,"l":6.89,"c":7.11,"v":4500},{"d":"1996-08-12","o":6.89,"h":7.11,"l":6.89,"c":7.11,"v":8550},{"d":"1996-08-13","o":7.06,"h":7.06,"l":6.89,"c":6.89,"v":7875},{"d":"1996-08-14","o":6.89,"h":6.89,"l":6.89,"c":6.89,"v":0},{"d":"1996-08-15","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":3375},{"d":"1996-08-16","o":7.22,"h":7.22,"l":6.89,"c":7.22,"v":31050},{"d":"1996-08-19","o":7.22,"h":7.22,"l":6.89,"c":6.89,"v":63900},{"d":"1996-08-20","o":7.22,"h":7.22,"l":7,"c":7.06,"v":13950},{"d":"1996-08-21","o":7.22,"h":7.22,"l":7,"c":7.22,"v":9675},{"d":"1996-08-22","o":7,"h":7.22,"l":7,"c":7.22,"v":11250},{"d":"1996-08-23","o":7.22,"h":7.22,"l":7,"c":7.22,"v":7875},{"d":"1996-08-26","o":7.22,"h":7.22,"l":7,"c":7.22,"v":13725},{"d":"1996-08-27","o":7.22,"h":7.22,"l":7,"c":7.11,"v":38925},{"d":"1996-08-28","o":7.11,"h":7.22,"l":7.06,"c":7.22,"v":4950},{"d":"1996-08-29","o":7.22,"h":7.22,"l":6.89,"c":7.11,"v":27000},{"d":"1996-08-30","o":7.11,"h":7.11,"l":6.89,"c":6.89,"v":15300},{"d":"1996-09-03","o":6.89,"h":6.89,"l":6.89,"c":6.89,"v":0},{"d":"1996-09-04","o":7.11,"h":7.11,"l":7,"c":7,"v":7875},{"d":"1996-09-05","o":7,"h":7.11,"l":7,"c":7.11,"v":1800},{"d":"1996-09-06","o":6.89,"h":7.17,"l":6.89,"c":7.11,"v":11250},{"d":"1996-09-09","o":6.89,"h":7.11,"l":6.89,"c":7.11,"v":1575},{"d":"1996-09-10","o":7.11,"h":7.11,"l":6.89,"c":7,"v":14175},{"d":"1996-09-11","o":6.89,"h":7.11,"l":6.89,"c":7.11,"v":9000},{"d":"1996-09-12","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":3150},{"d":"1996-09-13","o":6.89,"h":7.11,"l":6.89,"c":7.11,"v":28800},{"d":"1996-09-16","o":6.89,"h":7.11,"l":6.89,"c":7.11,"v":4950},{"d":"1996-09-17","o":6.89,"h":7.11,"l":6.89,"c":7.06,"v":5400},{"d":"1996-09-18","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":0},{"d":"1996-09-19","o":7.11,"h":7.11,"l":6.89,"c":6.89,"v":4275},{"d":"1996-09-20","o":7.06,"h":7.11,"l":7,"c":7.11,"v":9225},{"d":"1996-09-23","o":7.33,"h":7.33,"l":7.11,"c":7.11,"v":8775},{"d":"1996-09-24","o":7,"h":7.11,"l":7,"c":7,"v":18450},{"d":"1996-09-25","o":7,"h":7,"l":7,"c":7,"v":2250},{"d":"1996-09-26","o":7.11,"h":7.33,"l":7.11,"c":7.11,"v":6525},{"d":"1996-09-27","o":7,"h":7.39,"l":7,"c":7.22,"v":18675},{"d":"1996-09-30","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"1996-10-01","o":7,"h":7.22,"l":7,"c":7.22,"v":2475},{"d":"1996-10-02","o":7.22,"h":7.44,"l":7,"c":7.06,"v":3600},{"d":"1996-10-03","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":450},{"d":"1996-10-04","o":7.44,"h":7.44,"l":7.22,"c":7.22,"v":2475},{"d":"1996-10-07","o":7.11,"h":7.44,"l":7.11,"c":7.44,"v":6075},{"d":"1996-10-08","o":7.44,"h":7.44,"l":7.22,"c":7.33,"v":5175},{"d":"1996-10-09","o":7,"h":7.44,"l":7,"c":7.44,"v":6525},{"d":"1996-10-10","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"1996-10-11","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":900},{"d":"1996-10-14","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":225},{"d":"1996-10-15","o":7,"h":7.44,"l":7,"c":7.22,"v":5175},{"d":"1996-10-16","o":7.22,"h":7.44,"l":7.22,"c":7.44,"v":1350},{"d":"1996-10-17","o":7.11,"h":7.44,"l":7.11,"c":7.44,"v":2700},{"d":"1996-10-18","o":7,"h":7.11,"l":7,"c":7.11,"v":6300},{"d":"1996-10-21","o":7,"h":7,"l":7,"c":7,"v":2250},{"d":"1996-10-22","o":7,"h":7,"l":7,"c":7,"v":2700},{"d":"1996-10-23","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-24","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":225},{"d":"1996-10-25","o":7,"h":7,"l":7,"c":7,"v":1125},{"d":"1996-10-28","o":7,"h":7,"l":7,"c":7,"v":2475},{"d":"1996-10-29","o":7,"h":7.33,"l":7,"c":7.33,"v":10350},{"d":"1996-10-30","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":6300},{"d":"1996-10-31","o":7.33,"h":7.33,"l":7,"c":7,"v":2925},{"d":"1996-11-01","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":2250},{"d":"1996-11-04","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":225},{"d":"1996-11-05","o":7.06,"h":7.33,"l":7.06,"c":7.33,"v":9450},{"d":"1996-11-06","o":7,"h":7.06,"l":7,"c":7.06,"v":6075},{"d":"1996-11-07","o":7,"h":7,"l":7,"c":7,"v":3825},{"d":"1996-11-08","o":7.28,"h":7.28,"l":7,"c":7.06,"v":17325},{"d":"1996-11-11","o":7.33,"h":7.33,"l":7,"c":7.11,"v":8550},{"d":"1996-11-12","o":7,"h":7.33,"l":7,"c":7.33,"v":4050},{"d":"1996-11-13","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":3375},{"d":"1996-11-14","o":7,"h":7.33,"l":7,"c":7.33,"v":2025},{"d":"1996-11-15","o":7,"h":7.33,"l":7,"c":7.33,"v":3825},{"d":"1996-11-18","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":450},{"d":"1996-11-19","o":7,"h":7,"l":7,"c":7,"v":1575},{"d":"1996-11-20","o":7,"h":7.33,"l":7,"c":7.33,"v":10800},{"d":"1996-11-21","o":7,"h":7.33,"l":7,"c":7.11,"v":8100},{"d":"1996-11-22","o":7.11,"h":7.17,"l":7.06,"c":7.17,"v":12600},{"d":"1996-11-25","o":7.33,"h":7.33,"l":7.22,"c":7.33,"v":3375},{"d":"1996-11-26","o":7.33,"h":7.33,"l":7,"c":7.17,"v":10350},{"d":"1996-11-27","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-29","o":7,"h":7,"l":7,"c":7,"v":1125},{"d":"1996-12-02","o":7,"h":7,"l":7,"c":7,"v":450},{"d":"1996-12-03","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":2475},{"d":"1996-12-04","o":7,"h":7.33,"l":7,"c":7.33,"v":5850},{"d":"1996-12-05","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":2025},{"d":"1996-12-06","o":7.11,"h":7.44,"l":7.11,"c":7.44,"v":4500},{"d":"1996-12-09","o":7.22,"h":7.44,"l":7.22,"c":7.44,"v":2025},{"d":"1996-12-10","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"1996-12-11","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"1996-12-12","o":7.56,"h":7.56,"l":7.22,"c":7.56,"v":7875},{"d":"1996-12-13","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":4500},{"d":"1996-12-16","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-17","o":7.28,"h":7.56,"l":7.28,"c":7.56,"v":3150},{"d":"1996-12-18","o":7.22,"h":7.56,"l":7.22,"c":7.56,"v":3150},{"d":"1996-12-19","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":10800},{"d":"1996-12-20","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":450},{"d":"1996-12-23","o":7.56,"h":7.56,"l":7.11,"c":7.39,"v":5175},{"d":"1996-12-24","o":7.11,"h":7.56,"l":7.11,"c":7.56,"v":2700},{"d":"1996-12-26","o":7.22,"h":7.56,"l":7.22,"c":7.56,"v":10800},{"d":"1996-12-27","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":450},{"d":"1996-12-30","o":7.56,"h":7.56,"l":7.39,"c":7.44,"v":1350},{"d":"1996-12-31","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"1997-01-02","o":7.33,"h":7.44,"l":7.22,"c":7.22,"v":4725},{"d":"1997-01-03","o":7.33,"h":7.56,"l":7.22,"c":7.28,"v":30150},{"d":"1997-01-06","o":7.22,"h":7.56,"l":7.22,"c":7.22,"v":11475},{"d":"1997-01-07","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":4275},{"d":"1997-01-08","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":1125},{"d":"1997-01-09","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"1997-01-10","o":7.56,"h":7.56,"l":7.22,"c":7.44,"v":5175},{"d":"1997-01-13","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"1997-01-14","o":7.56,"h":7.56,"l":7.28,"c":7.56,"v":7875},{"d":"1997-01-15","o":7.22,"h":7.56,"l":7.22,"c":7.56,"v":2925},{"d":"1997-01-16","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1997-01-17","o":7.22,"h":7.67,"l":7.22,"c":7.22,"v":5850},{"d":"1997-01-20","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":2025},{"d":"1997-01-21","o":7.22,"h":7.46,"l":7.22,"c":7.44,"v":5175},{"d":"1997-01-22","o":7.67,"h":7.67,"l":7.56,"c":7.67,"v":4050},{"d":"1997-01-23","o":7.22,"h":7.44,"l":7.22,"c":7.44,"v":675},{"d":"1997-01-24","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":2250},{"d":"1997-01-27","o":7.67,"h":7.67,"l":7.44,"c":7.56,"v":10575},{"d":"1997-01-28","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":7200},{"d":"1997-01-29","o":7.67,"h":7.67,"l":7.44,"c":7.67,"v":2475},{"d":"1997-01-30","o":7.67,"h":7.78,"l":7.44,"c":7.78,"v":5850},{"d":"1997-01-31","o":7.67,"h":7.78,"l":7.44,"c":7.44,"v":4725},{"d":"1997-02-03","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":900},{"d":"1997-02-04","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":900},{"d":"1997-02-05","o":7.78,"h":7.78,"l":7.56,"c":7.78,"v":6075},{"d":"1997-02-06","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":3150},{"d":"1997-02-07","o":7.89,"h":8,"l":7.89,"c":7.94,"v":4500},{"d":"1997-02-10","o":8,"h":8.11,"l":7.78,"c":7.83,"v":4275},{"d":"1997-02-11","o":8.11,"h":8.11,"l":7.67,"c":7.89,"v":7875},{"d":"1997-02-12","o":7.67,"h":7.69,"l":7.67,"c":7.69,"v":3825},{"d":"1997-02-13","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":0},{"d":"1997-02-14","o":7.89,"h":7.89,"l":7.56,"c":7.78,"v":6525},{"d":"1997-02-18","o":7.89,"h":7.89,"l":7.67,"c":7.67,"v":3825},{"d":"1997-02-19","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":900},{"d":"1997-02-20","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":1350},{"d":"1997-02-21","o":7.56,"h":7.83,"l":7.56,"c":7.83,"v":2700},{"d":"1997-02-24","o":7.67,"h":7.72,"l":7.44,"c":7.5,"v":13050},{"d":"1997-02-25","o":7.78,"h":7.89,"l":7.56,"c":7.56,"v":19350},{"d":"1997-02-26","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1997-02-27","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":450},{"d":"1997-02-28","o":7.56,"h":7.89,"l":7.56,"c":7.89,"v":5175},{"d":"1997-03-03","o":7.89,"h":7.89,"l":7.56,"c":7.56,"v":2475},{"d":"1997-03-04","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":2700},{"d":"1997-03-05","o":7.89,"h":7.89,"l":7.67,"c":7.67,"v":2475},{"d":"1997-03-06","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":675},{"d":"1997-03-07","o":8,"h":8,"l":7.67,"c":7.67,"v":3600},{"d":"1997-03-10","o":7.89,"h":7.89,"l":7.78,"c":7.78,"v":5175},{"d":"1997-03-11","o":8,"h":8,"l":8,"c":8,"v":4950},{"d":"1997-03-12","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":1125},{"d":"1997-03-13","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":2250},{"d":"1997-03-14","o":7.78,"h":8,"l":7.78,"c":8,"v":1800},{"d":"1997-03-17","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":1350},{"d":"1997-03-18","o":7.78,"h":7.83,"l":7.78,"c":7.83,"v":4275},{"d":"1997-03-19","o":7.78,"h":8.11,"l":7.78,"c":7.94,"v":10125},{"d":"1997-03-20","o":7.78,"h":8.11,"l":7.78,"c":7.78,"v":13950},{"d":"1997-03-21","o":7.94,"h":7.94,"l":7.78,"c":7.78,"v":2025},{"d":"1997-03-24","o":7.94,"h":7.94,"l":7.78,"c":7.78,"v":5175},{"d":"1997-03-25","o":7.83,"h":7.83,"l":7.78,"c":7.78,"v":5625},{"d":"1997-03-26","o":8,"h":8,"l":7.83,"c":7.83,"v":6525},{"d":"1997-03-27","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1997-03-31","o":7.83,"h":7.89,"l":7.83,"c":7.89,"v":1575},{"d":"1997-04-01","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"1997-04-02","o":7.67,"h":7.89,"l":7.67,"c":7.67,"v":3600},{"d":"1997-04-03","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":2475},{"d":"1997-04-04","o":7.67,"h":7.76,"l":7.67,"c":7.76,"v":2700},{"d":"1997-04-07","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":675},{"d":"1997-04-08","o":7.67,"h":7.83,"l":7.67,"c":7.78,"v":6075},{"d":"1997-04-09","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"1997-04-10","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":2700},{"d":"1997-04-11","o":8,"h":8,"l":7.67,"c":8,"v":11025},{"d":"1997-04-14","o":7.67,"h":8,"l":7.67,"c":7.83,"v":4500},{"d":"1997-04-15","o":8,"h":8.11,"l":8,"c":8,"v":5850},{"d":"1997-04-16","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":3150},{"d":"1997-04-17","o":7.78,"h":8,"l":7.78,"c":8,"v":16200},{"d":"1997-04-18","o":8,"h":8,"l":8,"c":8,"v":225},{"d":"1997-04-21","o":7.83,"h":8,"l":7.83,"c":8,"v":675},{"d":"1997-04-22","o":8,"h":8,"l":7.67,"c":8,"v":21375},{"d":"1997-04-23","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":675},{"d":"1997-04-24","o":7.83,"h":8,"l":7.83,"c":7.94,"v":2925},{"d":"1997-04-25","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1350},{"d":"1997-04-28","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1997-04-29","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":900},{"d":"1997-04-30","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":2250},{"d":"1997-05-01","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"1997-05-02","o":8,"h":8,"l":8,"c":8,"v":1575},{"d":"1997-05-05","o":7.67,"h":8,"l":7.67,"c":8,"v":2700},{"d":"1997-05-06","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-05-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-05-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-05-09","o":7.83,"h":8,"l":7.67,"c":8,"v":5850},{"d":"1997-05-12","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":1125},{"d":"1997-05-13","o":7.67,"h":8,"l":7.67,"c":7.67,"v":5175},{"d":"1997-05-14","o":8,"h":8,"l":8,"c":8,"v":225},{"d":"1997-05-15","o":8,"h":8,"l":7.67,"c":7.67,"v":2025},{"d":"1997-05-16","o":8,"h":8,"l":7.78,"c":7.78,"v":3150},{"d":"1997-05-19","o":7.89,"h":7.89,"l":7.67,"c":7.67,"v":2700},{"d":"1997-05-20","o":8,"h":8,"l":8,"c":8,"v":4500},{"d":"1997-05-21","o":8,"h":8,"l":8,"c":8,"v":450},{"d":"1997-05-22","o":8,"h":8,"l":8,"c":8,"v":450},{"d":"1997-05-23","o":8,"h":8,"l":8,"c":8,"v":450},{"d":"1997-05-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-05-28","o":8,"h":8,"l":7.67,"c":7.67,"v":4950},{"d":"1997-05-29","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1997-05-30","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1350},{"d":"1997-06-02","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":4500},{"d":"1997-06-03","o":7.67,"h":7.67,"l":7.56,"c":7.56,"v":5400},{"d":"1997-06-04","o":7.78,"h":7.89,"l":7.78,"c":7.89,"v":2925},{"d":"1997-06-05","o":7.67,"h":7.67,"l":7.61,"c":7.64,"v":15075},{"d":"1997-06-06","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":3600},{"d":"1997-06-09","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":675},{"d":"1997-06-10","o":7.67,"h":7.83,"l":7.56,"c":7.83,"v":6300},{"d":"1997-06-11","o":7.67,"h":7.89,"l":7.56,"c":7.78,"v":24075},{"d":"1997-06-12","o":7.56,"h":8,"l":7.56,"c":8,"v":3825},{"d":"1997-06-13","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":2025},{"d":"1997-06-16","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"1997-06-17","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"1997-06-18","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":2475},{"d":"1997-06-19","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"1997-06-20","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":225},{"d":"1997-06-23","o":7.56,"h":7.72,"l":7.56,"c":7.72,"v":1350},{"d":"1997-06-24","o":7.56,"h":7.72,"l":7.56,"c":7.67,"v":12375},{"d":"1997-06-25","o":8,"h":8,"l":7.67,"c":7.67,"v":6975},{"d":"1997-06-26","o":8,"h":8,"l":8,"c":8,"v":2925},{"d":"1997-06-27","o":7.67,"h":8,"l":7.67,"c":8,"v":6750},{"d":"1997-06-30","o":7.78,"h":7.89,"l":7.67,"c":7.89,"v":9450},{"d":"1997-07-01","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"1997-07-02","o":8,"h":8,"l":7.67,"c":7.67,"v":3375},{"d":"1997-07-03","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1997-07-07","o":8,"h":8,"l":8,"c":8,"v":2925},{"d":"1997-07-08","o":7.78,"h":7.89,"l":7.78,"c":7.89,"v":2700},{"d":"1997-07-09","o":8,"h":8,"l":8,"c":8,"v":5850},{"d":"1997-07-10","o":8,"h":8,"l":7.78,"c":7.78,"v":4275},{"d":"1997-07-11","o":8,"h":8,"l":7.78,"c":8,"v":1800},{"d":"1997-07-14","o":8,"h":8,"l":8,"c":8,"v":450},{"d":"1997-07-15","o":8,"h":8,"l":7.78,"c":8,"v":3600},{"d":"1997-07-16","o":7.78,"h":8,"l":7.78,"c":8,"v":1800},{"d":"1997-07-17","o":8,"h":8,"l":7.78,"c":7.78,"v":5175},{"d":"1997-07-18","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":2700},{"d":"1997-07-21","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":225},{"d":"1997-07-22","o":8,"h":8,"l":7.94,"c":8,"v":4500},{"d":"1997-07-23","o":8,"h":8,"l":8,"c":8,"v":4500},{"d":"1997-07-24","o":8,"h":8.11,"l":8,"c":8.11,"v":4050},{"d":"1997-07-25","o":8,"h":8,"l":8,"c":8,"v":450},{"d":"1997-07-28","o":7.78,"h":7.89,"l":7.78,"c":7.89,"v":4050},{"d":"1997-07-29","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":3375},{"d":"1997-07-30","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"1997-07-31","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1575},{"d":"1997-08-01","o":8.11,"h":8.11,"l":7.89,"c":7.89,"v":4050},{"d":"1997-08-04","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":675},{"d":"1997-08-05","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":450},{"d":"1997-08-06","o":8,"h":8.11,"l":7.89,"c":8.11,"v":12825},{"d":"1997-08-07","o":8.33,"h":8.33,"l":8.11,"c":8.11,"v":4275},{"d":"1997-08-08","o":8.11,"h":8.44,"l":8.11,"c":8.44,"v":450},{"d":"1997-08-11","o":8.44,"h":8.44,"l":8,"c":8,"v":2700},{"d":"1997-08-12","o":8,"h":8.44,"l":8,"c":8.44,"v":3375},{"d":"1997-08-13","o":8,"h":8,"l":8,"c":8,"v":1125},{"d":"1997-08-14","o":8,"h":8.11,"l":8,"c":8,"v":6750},{"d":"1997-08-15","o":8,"h":8,"l":8,"c":8,"v":1125},{"d":"1997-08-18","o":8,"h":8,"l":8,"c":8,"v":3150},{"d":"1997-08-19","o":8.22,"h":8.22,"l":8.11,"c":8.22,"v":11025},{"d":"1997-08-20","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1125},{"d":"1997-08-21","o":8.33,"h":8.33,"l":8.17,"c":8.17,"v":1350},{"d":"1997-08-22","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":2700},{"d":"1997-08-25","o":8.17,"h":8.22,"l":8.06,"c":8.22,"v":6975},{"d":"1997-08-26","o":8.22,"h":8.22,"l":8.06,"c":8.06,"v":2475},{"d":"1997-08-27","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":0},{"d":"1997-08-28","o":8.06,"h":8.22,"l":8.06,"c":8.22,"v":7875},{"d":"1997-08-29","o":8.06,"h":8.22,"l":8.06,"c":8.22,"v":3825},{"d":"1997-09-02","o":8,"h":8.22,"l":8,"c":8.22,"v":1125},{"d":"1997-09-03","o":8.11,"h":8.44,"l":8.11,"c":8.44,"v":2250},{"d":"1997-09-04","o":8,"h":8.22,"l":8,"c":8.22,"v":2700},{"d":"1997-09-05","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"1997-09-08","o":8.44,"h":8.44,"l":8.11,"c":8.11,"v":1575},{"d":"1997-09-09","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"1997-09-10","o":8.11,"h":8.22,"l":8.11,"c":8.22,"v":11925},{"d":"1997-09-11","o":8.44,"h":8.44,"l":8.11,"c":8.11,"v":900},{"d":"1997-09-12","o":8.11,"h":8.44,"l":8.11,"c":8.44,"v":2700},{"d":"1997-09-15","o":8.44,"h":8.44,"l":8.11,"c":8.22,"v":2250},{"d":"1997-09-16","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1125},{"d":"1997-09-17","o":8.11,"h":8.36,"l":8.11,"c":8.28,"v":7200},{"d":"1997-09-18","o":8.33,"h":8.33,"l":8.28,"c":8.33,"v":2700},{"d":"1997-09-19","o":8.28,"h":8.44,"l":8.11,"c":8.17,"v":3375},{"d":"1997-09-22","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1125},{"d":"1997-09-23","o":8.33,"h":8.33,"l":8.11,"c":8.33,"v":1350},{"d":"1997-09-24","o":8.33,"h":8.33,"l":8.11,"c":8.11,"v":1575},{"d":"1997-09-25","o":8.33,"h":8.33,"l":8.11,"c":8.11,"v":2025},{"d":"1997-09-26","o":8.11,"h":8.44,"l":8.11,"c":8.33,"v":37350},{"d":"1997-09-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":4950},{"d":"1997-09-30","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":1125},{"d":"1997-10-01","o":8.11,"h":8.44,"l":8.11,"c":8.44,"v":1350},{"d":"1997-10-02","o":8.44,"h":8.44,"l":8.11,"c":8.28,"v":4275},{"d":"1997-10-03","o":8.44,"h":8.44,"l":8.11,"c":8.11,"v":2700},{"d":"1997-10-06","o":8.28,"h":8.28,"l":8,"c":8,"v":3825},{"d":"1997-10-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-10-08","o":8.42,"h":8.42,"l":8.33,"c":8.33,"v":2700},{"d":"1997-10-09","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":1125},{"d":"1997-10-10","o":8.17,"h":8.42,"l":8,"c":8,"v":24750},{"d":"1997-10-13","o":8.33,"h":8.42,"l":8.06,"c":8.24,"v":26775},{"d":"1997-10-14","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":450},{"d":"1997-10-15","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":675},{"d":"1997-10-16","o":8,"h":8,"l":8,"c":8,"v":675},{"d":"1997-10-17","o":8.33,"h":8.33,"l":8.11,"c":8.11,"v":1800},{"d":"1997-10-20","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"1997-10-21","o":8.06,"h":8.11,"l":8.06,"c":8.11,"v":2925},{"d":"1997-10-22","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":2250},{"d":"1997-10-23","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":2700},{"d":"1997-10-24","o":8.06,"h":8.28,"l":8.06,"c":8.28,"v":1575},{"d":"1997-10-27","o":8.06,"h":8.11,"l":8.06,"c":8.06,"v":5400},{"d":"1997-10-28","o":8.06,"h":8.42,"l":8.06,"c":8.11,"v":10125},{"d":"1997-10-29","o":8.42,"h":8.42,"l":8.06,"c":8.06,"v":12150},{"d":"1997-10-30","o":8.06,"h":8.22,"l":8.06,"c":8.11,"v":11700},{"d":"1997-10-31","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1125},{"d":"1997-11-03","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":2925},{"d":"1997-11-04","o":8.17,"h":8.22,"l":8.17,"c":8.22,"v":1575},{"d":"1997-11-05","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"1997-11-06","o":8.22,"h":8.22,"l":8.11,"c":8.11,"v":3600},{"d":"1997-11-07","o":8.11,"h":8.11,"l":8,"c":8,"v":8325},{"d":"1997-11-10","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":4500},{"d":"1997-11-11","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"1997-11-12","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"1997-11-13","o":8.11,"h":8.39,"l":8,"c":8,"v":8775},{"d":"1997-11-14","o":8,"h":8,"l":8,"c":8,"v":6075},{"d":"1997-11-17","o":8.11,"h":8.11,"l":8,"c":8,"v":3600},{"d":"1997-11-18","o":8.11,"h":8.33,"l":8.11,"c":8.33,"v":14400},{"d":"1997-11-19","o":8.33,"h":8.33,"l":8.11,"c":8.33,"v":2250},{"d":"1997-11-20","o":8.22,"h":8.22,"l":8.17,"c":8.17,"v":1575},{"d":"1997-11-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":900},{"d":"1997-11-24","o":8.11,"h":8.28,"l":8,"c":8.06,"v":4725},{"d":"1997-11-25","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":2475},{"d":"1997-11-26","o":8.44,"h":8.44,"l":8.06,"c":8.17,"v":2250},{"d":"1997-11-28","o":8.28,"h":8.44,"l":8.06,"c":8.06,"v":3825},{"d":"1997-12-01","o":8.22,"h":8.22,"l":8.17,"c":8.17,"v":4950},{"d":"1997-12-02","o":8.17,"h":8.17,"l":8.11,"c":8.11,"v":6750},{"d":"1997-12-03","o":8.22,"h":8.22,"l":8.11,"c":8.11,"v":2700},{"d":"1997-12-04","o":8.17,"h":8.44,"l":8.06,"c":8.11,"v":22500},{"d":"1997-12-05","o":8.06,"h":8.33,"l":8.06,"c":8.22,"v":23400},{"d":"1997-12-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":450},{"d":"1997-12-09","o":8.17,"h":8.22,"l":8.17,"c":8.22,"v":1125},{"d":"1997-12-10","o":8.22,"h":8.33,"l":8.22,"c":8.33,"v":4500},{"d":"1997-12-11","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":3375},{"d":"1997-12-12","o":8.22,"h":8.22,"l":8.11,"c":8.22,"v":5850},{"d":"1997-12-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":450},{"d":"1997-12-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1997-12-17","o":8.33,"h":8.33,"l":8.11,"c":8.22,"v":1125},{"d":"1997-12-18","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":2250},{"d":"1997-12-19","o":8.44,"h":8.44,"l":8.33,"c":8.44,"v":6975},{"d":"1997-12-22","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1997-12-23","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":450},{"d":"1997-12-24","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":7875},{"d":"1997-12-26","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":2925},{"d":"1997-12-29","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":675},{"d":"1997-12-30","o":8.33,"h":8.44,"l":8.33,"c":8.33,"v":6525},{"d":"1997-12-31","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":2250},{"d":"1998-01-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3375},{"d":"1998-01-05","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":900},{"d":"1998-01-06","o":8.44,"h":8.44,"l":8.39,"c":8.39,"v":1800},{"d":"1998-01-07","o":8.67,"h":8.67,"l":8.44,"c":8.44,"v":2925},{"d":"1998-01-08","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":225},{"d":"1998-01-09","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":2250},{"d":"1998-01-12","o":8.33,"h":8.5,"l":8.33,"c":8.44,"v":1575},{"d":"1998-01-13","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":1800},{"d":"1998-01-14","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":1350},{"d":"1998-01-15","o":8.39,"h":8.61,"l":8.33,"c":8.33,"v":11025},{"d":"1998-01-16","o":8.39,"h":8.61,"l":8.39,"c":8.61,"v":5175},{"d":"1998-01-20","o":8.61,"h":8.61,"l":8.44,"c":8.44,"v":3150},{"d":"1998-01-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1998-01-22","o":8.5,"h":8.61,"l":8.5,"c":8.61,"v":9000},{"d":"1998-01-23","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":900},{"d":"1998-01-26","o":8.56,"h":8.56,"l":8.44,"c":8.44,"v":8100},{"d":"1998-01-27","o":8.67,"h":8.67,"l":8.61,"c":8.67,"v":5175},{"d":"1998-01-28","o":8.61,"h":8.67,"l":8.61,"c":8.67,"v":9225},{"d":"1998-01-29","o":8.44,"h":8.72,"l":8.44,"c":8.72,"v":6075},{"d":"1998-01-30","o":8.72,"h":8.78,"l":8.61,"c":8.78,"v":5625},{"d":"1998-02-02","o":8.44,"h":8.78,"l":8.44,"c":8.56,"v":7200},{"d":"1998-02-03","o":8.56,"h":8.78,"l":8.44,"c":8.78,"v":13500},{"d":"1998-02-04","o":8.61,"h":8.67,"l":8.61,"c":8.67,"v":2250},{"d":"1998-02-05","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":450},{"d":"1998-02-06","o":8.78,"h":8.78,"l":8.67,"c":8.67,"v":4050},{"d":"1998-02-09","o":8.67,"h":8.78,"l":8.67,"c":8.78,"v":2025},{"d":"1998-02-10","o":8.56,"h":8.72,"l":8.44,"c":8.44,"v":8325},{"d":"1998-02-11","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1998-02-12","o":8.47,"h":8.67,"l":8.44,"c":8.67,"v":12150},{"d":"1998-02-13","o":8.44,"h":8.56,"l":8.33,"c":8.33,"v":10125},{"d":"1998-02-17","o":8.22,"h":8.44,"l":8.06,"c":8.39,"v":20925},{"d":"1998-02-18","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":6975},{"d":"1998-02-19","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":2925},{"d":"1998-02-20","o":8.39,"h":8.44,"l":8.11,"c":8.44,"v":8775},{"d":"1998-02-23","o":8.44,"h":8.56,"l":8.33,"c":8.56,"v":13050},{"d":"1998-02-24","o":8.39,"h":8.44,"l":8.39,"c":8.44,"v":900},{"d":"1998-02-25","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":1575},{"d":"1998-02-26","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":10125},{"d":"1998-02-27","o":8.44,"h":8.44,"l":8.22,"c":8.22,"v":13275},{"d":"1998-03-02","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"1998-03-03","o":8.56,"h":8.56,"l":8.22,"c":8.22,"v":27675},{"d":"1998-03-04","o":8.22,"h":8.5,"l":8.22,"c":8.5,"v":5625},{"d":"1998-03-05","o":8.39,"h":8.39,"l":8.22,"c":8.22,"v":3150},{"d":"1998-03-06","o":8.33,"h":8.33,"l":8.11,"c":8.33,"v":2925},{"d":"1998-03-09","o":8.33,"h":8.33,"l":8.28,"c":8.28,"v":1800},{"d":"1998-03-10","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":0},{"d":"1998-03-11","o":8.22,"h":8.33,"l":8.11,"c":8.11,"v":1575},{"d":"1998-03-12","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1800},{"d":"1998-03-13","o":8.11,"h":8.39,"l":8.11,"c":8.22,"v":5850},{"d":"1998-03-16","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":2700},{"d":"1998-03-17","o":8.22,"h":8.28,"l":8.11,"c":8.11,"v":6975},{"d":"1998-03-18","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":225},{"d":"1998-03-19","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":1350},{"d":"1998-03-20","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":0},{"d":"1998-03-23","o":8.22,"h":8.22,"l":8.11,"c":8.11,"v":1350},{"d":"1998-03-24","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1998-03-25","o":8.22,"h":8.44,"l":8.11,"c":8.11,"v":6525},{"d":"1998-03-26","o":8.44,"h":8.44,"l":8.22,"c":8.22,"v":1350},{"d":"1998-03-27","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":450},{"d":"1998-03-30","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"1998-03-31","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"1998-04-01","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"1998-04-02","o":8.39,"h":8.39,"l":8.33,"c":8.33,"v":16425},{"d":"1998-04-03","o":8.33,"h":8.44,"l":8.33,"c":8.42,"v":1800},{"d":"1998-04-06","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":23850},{"d":"1998-04-07","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":32400},{"d":"1998-04-08","o":8.44,"h":8.47,"l":8.42,"c":8.44,"v":24300},{"d":"1998-04-09","o":8.39,"h":8.42,"l":8.39,"c":8.39,"v":10125},{"d":"1998-04-13","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":2250},{"d":"1998-04-14","o":8.44,"h":8.44,"l":8.42,"c":8.44,"v":14850},{"d":"1998-04-15","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":2700},{"d":"1998-04-16","o":8.44,"h":8.56,"l":8.33,"c":8.33,"v":2925},{"d":"1998-04-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":2925},{"d":"1998-04-20","o":8.44,"h":8.44,"l":8.33,"c":8.33,"v":2475},{"d":"1998-04-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3375},{"d":"1998-04-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":4275},{"d":"1998-04-23","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":6750},{"d":"1998-04-24","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":3825},{"d":"1998-04-27","o":8.44,"h":8.44,"l":8.28,"c":8.28,"v":3600},{"d":"1998-04-28","o":8.33,"h":8.33,"l":8.28,"c":8.33,"v":7650},{"d":"1998-04-29","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":4500},{"d":"1998-04-30","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":675},{"d":"1998-05-01","o":8.39,"h":8.39,"l":8.28,"c":8.28,"v":1125},{"d":"1998-05-04","o":8.28,"h":8.44,"l":8.28,"c":8.44,"v":5850},{"d":"1998-05-05","o":8.39,"h":8.44,"l":8.39,"c":8.44,"v":4275},{"d":"1998-05-06","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":5850},{"d":"1998-05-07","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":7650},{"d":"1998-05-08","o":8.67,"h":8.67,"l":8.44,"c":8.44,"v":5625},{"d":"1998-05-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":900},{"d":"1998-05-12","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":2250},{"d":"1998-05-13","o":8.44,"h":8.56,"l":8.44,"c":8.56,"v":6525},{"d":"1998-05-14","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":0},{"d":"1998-05-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":4275},{"d":"1998-05-18","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":6075},{"d":"1998-05-19","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":5175},{"d":"1998-05-20","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":2700},{"d":"1998-05-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":2025},{"d":"1998-05-22","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":23175},{"d":"1998-05-26","o":8.47,"h":8.47,"l":8.44,"c":8.44,"v":22275},{"d":"1998-05-27","o":8.44,"h":8.47,"l":8.44,"c":8.47,"v":9000},{"d":"1998-05-28","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":1125},{"d":"1998-05-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":675},{"d":"1998-06-01","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":5850},{"d":"1998-06-02","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":5400},{"d":"1998-06-03","o":8.39,"h":8.5,"l":8.39,"c":8.44,"v":3150},{"d":"1998-06-04","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1998-06-05","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1998-06-08","o":8.44,"h":8.44,"l":8.33,"c":8.33,"v":4500},{"d":"1998-06-09","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":2475},{"d":"1998-06-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":4050},{"d":"1998-06-11","o":8.56,"h":8.56,"l":8.33,"c":8.33,"v":14625},{"d":"1998-06-12","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":900},{"d":"1998-06-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":450},{"d":"1998-06-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1350},{"d":"1998-06-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1575},{"d":"1998-06-18","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":2250},{"d":"1998-06-19","o":8.33,"h":8.39,"l":8.33,"c":8.39,"v":450},{"d":"1998-06-22","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":5625},{"d":"1998-06-23","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1575},{"d":"1998-06-24","o":8.33,"h":8.44,"l":8.33,"c":8.33,"v":1125},{"d":"1998-06-25","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1998-06-26","o":8.33,"h":8.44,"l":8.33,"c":8.33,"v":9450},{"d":"1998-06-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":225},{"d":"1998-06-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1998-07-01","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":4275},{"d":"1998-07-02","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":1350},{"d":"1998-07-06","o":8.33,"h":8.39,"l":8.33,"c":8.39,"v":4725},{"d":"1998-07-07","o":8.44,"h":8.44,"l":8.33,"c":8.33,"v":2925},{"d":"1998-07-08","o":8.39,"h":8.39,"l":8.33,"c":8.33,"v":3825},{"d":"1998-07-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1350},{"d":"1998-07-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":225},{"d":"1998-07-13","o":8.44,"h":8.44,"l":8.33,"c":8.33,"v":4050},{"d":"1998-07-14","o":8.33,"h":8.39,"l":8.33,"c":8.39,"v":11475},{"d":"1998-07-15","o":8.33,"h":8.39,"l":8.33,"c":8.33,"v":20025},{"d":"1998-07-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":2475},{"d":"1998-07-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":4500},{"d":"1998-07-20","o":8.28,"h":8.44,"l":8.28,"c":8.44,"v":11250},{"d":"1998-07-21","o":8.33,"h":8.5,"l":8.33,"c":8.33,"v":7650},{"d":"1998-07-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1998-07-23","o":8.39,"h":8.39,"l":8.33,"c":8.36,"v":5850},{"d":"1998-07-24","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":3150},{"d":"1998-07-27","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":1125},{"d":"1998-07-28","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":6300},{"d":"1998-07-29","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":1125},{"d":"1998-07-30","o":8.44,"h":8.61,"l":8.39,"c":8.56,"v":10350},{"d":"1998-07-31","o":8.56,"h":8.56,"l":8.5,"c":8.5,"v":10800},{"d":"1998-08-03","o":8.61,"h":8.67,"l":8.61,"c":8.67,"v":2925},{"d":"1998-08-04","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":2250},{"d":"1998-08-05","o":8.67,"h":8.67,"l":8.56,"c":8.56,"v":4725},{"d":"1998-08-06","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":675},{"d":"1998-08-07","o":8.56,"h":8.72,"l":8.56,"c":8.72,"v":1125},{"d":"1998-08-10","o":8.72,"h":8.72,"l":8.56,"c":8.56,"v":3825},{"d":"1998-08-11","o":8.56,"h":8.72,"l":8.5,"c":8.72,"v":5175},{"d":"1998-08-12","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":450},{"d":"1998-08-13","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":0},{"d":"1998-08-14","o":8.67,"h":8.67,"l":8.5,"c":8.56,"v":2475},{"d":"1998-08-17","o":8.56,"h":8.67,"l":8.5,"c":8.56,"v":9675},{"d":"1998-08-18","o":8.56,"h":8.61,"l":8.56,"c":8.61,"v":4950},{"d":"1998-08-19","o":8.67,"h":8.72,"l":8.67,"c":8.72,"v":2250},{"d":"1998-08-20","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":675},{"d":"1998-08-21","o":8.78,"h":8.78,"l":8.56,"c":8.56,"v":1125},{"d":"1998-08-24","o":8.78,"h":8.78,"l":8.61,"c":8.78,"v":6300},{"d":"1998-08-25","o":8.67,"h":8.89,"l":8.67,"c":8.89,"v":4500},{"d":"1998-08-26","o":8.78,"h":8.89,"l":8.78,"c":8.89,"v":1800},{"d":"1998-08-27","o":8.89,"h":8.89,"l":8.72,"c":8.72,"v":8100},{"d":"1998-08-28","o":8.89,"h":8.89,"l":8.89,"c":8.89,"v":1350},{"d":"1998-08-31","o":8.89,"h":8.89,"l":8.67,"c":8.89,"v":2925},{"d":"1998-09-01","o":8.89,"h":8.89,"l":8.67,"c":8.67,"v":2700},{"d":"1998-09-02","o":8.89,"h":9.78,"l":8.89,"c":9.72,"v":18450},{"d":"1998-09-03","o":9.78,"h":10,"l":9.33,"c":9.67,"v":14175},{"d":"1998-09-04","o":9.67,"h":9.67,"l":9.33,"c":9.67,"v":12375},{"d":"1998-09-08","o":9.89,"h":9.89,"l":9.78,"c":9.78,"v":900},{"d":"1998-09-09","o":9.22,"h":9.89,"l":9.22,"c":9.89,"v":9900},{"d":"1998-09-10","o":9.56,"h":9.56,"l":9.33,"c":9.33,"v":1350},{"d":"1998-09-11","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":450},{"d":"1998-09-14","o":9.89,"h":9.89,"l":9.67,"c":9.75,"v":900},{"d":"1998-09-15","o":9.56,"h":9.56,"l":9.33,"c":9.5,"v":2925},{"d":"1998-09-16","o":9.33,"h":9.56,"l":9.33,"c":9.56,"v":2025},{"d":"1998-09-17","o":9.56,"h":9.56,"l":9.28,"c":9.28,"v":2925},{"d":"1998-09-18","o":9.11,"h":9.11,"l":9.11,"c":9.11,"v":225},{"d":"1998-09-21","o":9.11,"h":9.5,"l":9.11,"c":9.5,"v":3600},{"d":"1998-09-22","o":9.5,"h":9.5,"l":9,"c":9.44,"v":18000},{"d":"1998-09-23","o":9.11,"h":9.56,"l":9.11,"c":9.5,"v":2250},{"d":"1998-09-24","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":675},{"d":"1998-09-25","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1350},{"d":"1998-09-28","o":9.5,"h":9.56,"l":9.33,"c":9.56,"v":2700},{"d":"1998-09-29","o":9.56,"h":9.89,"l":9.56,"c":9.78,"v":6300},{"d":"1998-09-30","o":9.89,"h":10.22,"l":9.78,"c":10.22,"v":11700},{"d":"1998-10-01","o":10.44,"h":10.56,"l":9.33,"c":10.56,"v":7650},{"d":"1998-10-02","o":10.56,"h":10.56,"l":9.89,"c":10.44,"v":3375},{"d":"1998-10-05","o":10.44,"h":10.44,"l":9.78,"c":10.22,"v":10800},{"d":"1998-10-06","o":10.22,"h":10.5,"l":9.78,"c":10.33,"v":7650},{"d":"1998-10-07","o":9.78,"h":10.11,"l":9.78,"c":10.11,"v":4275},{"d":"1998-10-08","o":10.11,"h":10.11,"l":9.33,"c":9.78,"v":8100},{"d":"1998-10-09","o":10.22,"h":10.22,"l":9.78,"c":9.78,"v":7425},{"d":"1998-10-12","o":10.11,"h":10.11,"l":9.67,"c":9.78,"v":11250},{"d":"1998-10-13","o":10,"h":10,"l":9.72,"c":9.72,"v":2475},{"d":"1998-10-14","o":9.78,"h":9.78,"l":9.67,"c":9.78,"v":5175},{"d":"1998-10-15","o":9.78,"h":10.11,"l":9.78,"c":10.11,"v":9675},{"d":"1998-10-16","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"1998-10-19","o":10,"h":10,"l":9.89,"c":9.89,"v":2925},{"d":"1998-10-20","o":9.83,"h":10,"l":9.78,"c":9.78,"v":7425},{"d":"1998-10-21","o":10,"h":10,"l":9.78,"c":9.78,"v":1125},{"d":"1998-10-22","o":10,"h":10,"l":9.78,"c":9.78,"v":3375},{"d":"1998-10-23","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"1998-10-26","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":900},{"d":"1998-10-27","o":10.11,"h":10.11,"l":9.33,"c":9.33,"v":7200},{"d":"1998-10-28","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":2025},{"d":"1998-10-29","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"1998-10-30","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"1998-11-02","o":10,"h":10,"l":9.89,"c":9.89,"v":1350},{"d":"1998-11-03","o":10,"h":10,"l":10,"c":10,"v":3600},{"d":"1998-11-04","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":2475},{"d":"1998-11-05","o":10,"h":10,"l":10,"c":10,"v":450},{"d":"1998-11-06","o":9.44,"h":10.11,"l":9.44,"c":9.67,"v":3375},{"d":"1998-11-09","o":10.11,"h":10.11,"l":9.67,"c":9.67,"v":675},{"d":"1998-11-10","o":9.89,"h":10.11,"l":9.78,"c":9.78,"v":2925},{"d":"1998-11-11","o":10,"h":10.11,"l":10,"c":10,"v":6075},{"d":"1998-11-12","o":9.78,"h":10,"l":9.78,"c":10,"v":675},{"d":"1998-11-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1998-11-16","o":9.78,"h":10.22,"l":9.78,"c":10.22,"v":5850},{"d":"1998-11-17","o":10.22,"h":10.33,"l":10.22,"c":10.33,"v":675},{"d":"1998-11-18","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":225},{"d":"1998-11-19","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":450},{"d":"1998-11-20","o":10.44,"h":10.44,"l":10.11,"c":10.11,"v":1125},{"d":"1998-11-23","o":10.22,"h":10.56,"l":10.22,"c":10.28,"v":3600},{"d":"1998-11-24","o":10.22,"h":10.56,"l":10.11,"c":10.56,"v":4950},{"d":"1998-11-25","o":10.56,"h":10.56,"l":10.44,"c":10.44,"v":1575},{"d":"1998-11-27","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"1998-11-30","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"1998-12-01","o":10.67,"h":10.67,"l":10.22,"c":10.67,"v":2025},{"d":"1998-12-02","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1125},{"d":"1998-12-03","o":10.67,"h":10.89,"l":10.67,"c":10.89,"v":4725},{"d":"1998-12-04","o":10.89,"h":11.33,"l":10.89,"c":11.11,"v":5850},{"d":"1998-12-07","o":11.56,"h":11.56,"l":11.11,"c":11.11,"v":8325},{"d":"1998-12-08","o":11.33,"h":11.33,"l":10.78,"c":11.11,"v":4950},{"d":"1998-12-09","o":11.33,"h":11.44,"l":11.33,"c":11.44,"v":1575},{"d":"1998-12-10","o":11.56,"h":11.78,"l":11.56,"c":11.78,"v":5400},{"d":"1998-12-11","o":11.78,"h":12,"l":11.11,"c":12,"v":6975},{"d":"1998-12-14","o":12,"h":12.89,"l":12,"c":12,"v":19125},{"d":"1998-12-15","o":12,"h":12.11,"l":11.89,"c":12.11,"v":2475},{"d":"1998-12-16","o":12.22,"h":12.22,"l":11.78,"c":11.78,"v":2475},{"d":"1998-12-17","o":11.78,"h":12.11,"l":11.78,"c":12.11,"v":2475},{"d":"1998-12-18","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":225},{"d":"1998-12-21","o":12,"h":12.17,"l":11.78,"c":12.17,"v":4050},{"d":"1998-12-22","o":11.78,"h":12.22,"l":11.78,"c":11.78,"v":3375},{"d":"1998-12-23","o":12.22,"h":12.22,"l":11.33,"c":11.33,"v":8550},{"d":"1998-12-24","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1998-12-28","o":11.56,"h":12,"l":11.56,"c":11.83,"v":6525},{"d":"1998-12-29","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":0},{"d":"1998-12-30","o":12.11,"h":12.22,"l":11.56,"c":11.56,"v":5850},{"d":"1998-12-31","o":12.22,"h":12.22,"l":11.56,"c":11.56,"v":2025},{"d":"1999-01-04","o":12.33,"h":12.33,"l":12.28,"c":12.33,"v":5175},{"d":"1999-01-05","o":12.33,"h":12.33,"l":12,"c":12.06,"v":13050},{"d":"1999-01-06","o":12.33,"h":12.33,"l":12.06,"c":12.33,"v":5175},{"d":"1999-01-07","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":1125},{"d":"1999-01-08","o":12.11,"h":12.33,"l":12.11,"c":12.33,"v":675},{"d":"1999-01-11","o":12.22,"h":12.22,"l":12.22,"c":12.22,"v":1575},{"d":"1999-01-12","o":12.33,"h":12.33,"l":12.11,"c":12.33,"v":7875},{"d":"1999-01-13","o":11.56,"h":12.33,"l":11.56,"c":12.33,"v":5400},{"d":"1999-01-14","o":12.33,"h":12.33,"l":11.78,"c":11.78,"v":4050},{"d":"1999-01-15","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":225},{"d":"1999-01-19","o":12.33,"h":12.33,"l":11.78,"c":11.89,"v":4950},{"d":"1999-01-20","o":12.33,"h":12.33,"l":12.11,"c":12.33,"v":1350},{"d":"1999-01-21","o":11.78,"h":12.33,"l":11.78,"c":12.33,"v":3375},{"d":"1999-01-22","o":11.86,"h":12.33,"l":11.86,"c":12.33,"v":22500},{"d":"1999-01-25","o":12.33,"h":12.33,"l":12.28,"c":12.28,"v":3825},{"d":"1999-01-26","o":12.22,"h":12.22,"l":12,"c":12.22,"v":14625},{"d":"1999-01-27","o":12,"h":12,"l":12,"c":12,"v":900},{"d":"1999-01-28","o":12,"h":12,"l":12,"c":12,"v":1125},{"d":"1999-01-29","o":12,"h":12.33,"l":12,"c":12.33,"v":3150},{"d":"1999-02-01","o":12.33,"h":12.33,"l":12,"c":12,"v":900},{"d":"1999-02-02","o":12.22,"h":12.22,"l":12,"c":12,"v":1575},{"d":"1999-02-03","o":12.22,"h":12.33,"l":12,"c":12.33,"v":4275},{"d":"1999-02-04","o":12,"h":12.22,"l":11.89,"c":12.22,"v":1350},{"d":"1999-02-05","o":12,"h":12.22,"l":12,"c":12.11,"v":5625},{"d":"1999-02-08","o":12,"h":12,"l":12,"c":12,"v":225},{"d":"1999-02-09","o":12.11,"h":12.11,"l":12,"c":12.11,"v":4050},{"d":"1999-02-10","o":11.89,"h":11.89,"l":11.78,"c":11.78,"v":2700},{"d":"1999-02-11","o":12,"h":12,"l":12,"c":12,"v":225},{"d":"1999-02-12","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":1350},{"d":"1999-02-16","o":11.78,"h":11.89,"l":11.11,"c":11.56,"v":7875},{"d":"1999-02-17","o":10.97,"h":11.44,"l":10.22,"c":10.22,"v":5850},{"d":"1999-02-18","o":10.33,"h":10.33,"l":9.78,"c":9.78,"v":5400},{"d":"1999-02-19","o":9.78,"h":10.22,"l":9.56,"c":9.89,"v":4500},{"d":"1999-02-22","o":10.11,"h":10.22,"l":9.56,"c":9.78,"v":14625},{"d":"1999-02-23","o":9.78,"h":11.11,"l":9.67,"c":11.11,"v":2025},{"d":"1999-02-24","o":11.44,"h":11.44,"l":10.67,"c":11.11,"v":11700},{"d":"1999-02-25","o":10.67,"h":10.67,"l":10.22,"c":10.22,"v":1125},{"d":"1999-02-26","o":10.89,"h":11.11,"l":10.67,"c":11.11,"v":6750},{"d":"1999-03-01","o":11.11,"h":11.56,"l":11.11,"c":11.56,"v":1575},{"d":"1999-03-02","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":2475},{"d":"1999-03-03","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"1999-03-04","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"1999-03-05","o":10.67,"h":10.67,"l":10.56,"c":10.56,"v":675},{"d":"1999-03-08","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":225},{"d":"1999-03-09","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"1999-03-10","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":450},{"d":"1999-03-11","o":10.89,"h":10.89,"l":10.28,"c":10.67,"v":8325},{"d":"1999-03-12","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-03-15","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":450},{"d":"1999-03-16","o":10.39,"h":10.89,"l":10.39,"c":10.89,"v":1575},{"d":"1999-03-17","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":225},{"d":"1999-03-18","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":1800},{"d":"1999-03-19","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"1999-03-22","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":225},{"d":"1999-03-23","o":10.56,"h":11.22,"l":10.56,"c":11.22,"v":11025},{"d":"1999-03-24","o":10.67,"h":11.22,"l":10.67,"c":11.22,"v":1350},{"d":"1999-03-25","o":10.67,"h":11.44,"l":10.67,"c":10.67,"v":8775},{"d":"1999-03-26","o":11.56,"h":11.67,"l":11.56,"c":11.67,"v":675},{"d":"1999-03-29","o":11.17,"h":12,"l":11.17,"c":12,"v":4050},{"d":"1999-03-30","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1999-03-31","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1999-04-01","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":450},{"d":"1999-04-05","o":12,"h":12,"l":11.39,"c":11.56,"v":2025},{"d":"1999-04-06","o":11.22,"h":11.67,"l":11.22,"c":11.67,"v":4275},{"d":"1999-04-07","o":11.61,"h":11.61,"l":11.56,"c":11.56,"v":1350},{"d":"1999-04-08","o":11.11,"h":11.22,"l":10.44,"c":10.61,"v":116100},{"d":"1999-04-09","o":10.67,"h":11.17,"l":10.22,"c":10.61,"v":33975},{"d":"1999-04-12","o":10.22,"h":10.78,"l":10.22,"c":10.78,"v":5625},{"d":"1999-04-13","o":10.22,"h":10.33,"l":10.22,"c":10.28,"v":12150},{"d":"1999-04-14","o":10.72,"h":10.72,"l":9.78,"c":9.81,"v":14400},{"d":"1999-04-15","o":9.78,"h":10.11,"l":9.67,"c":9.78,"v":33525},{"d":"1999-04-16","o":9.61,"h":9.89,"l":9.56,"c":9.89,"v":14850},{"d":"1999-04-19","o":9.78,"h":10.22,"l":9.78,"c":10.22,"v":6975},{"d":"1999-04-20","o":10.33,"h":10.56,"l":10.22,"c":10.5,"v":17325},{"d":"1999-04-21","o":10.56,"h":10.56,"l":10.06,"c":10.06,"v":18900},{"d":"1999-04-22","o":10.06,"h":10.28,"l":9.78,"c":9.78,"v":8100},{"d":"1999-04-23","o":9.78,"h":9.94,"l":9.78,"c":9.89,"v":2700},{"d":"1999-04-26","o":9.89,"h":10.17,"l":9.89,"c":10.11,"v":6975},{"d":"1999-04-27","o":10.17,"h":10.22,"l":9.78,"c":9.78,"v":21375},{"d":"1999-04-28","o":9.78,"h":10.19,"l":9.78,"c":10.19,"v":9000},{"d":"1999-04-29","o":9.83,"h":9.83,"l":9.78,"c":9.83,"v":5850},{"d":"1999-04-30","o":10,"h":10,"l":10,"c":10,"v":5400},{"d":"1999-05-03","o":9.89,"h":9.89,"l":9.78,"c":9.78,"v":4275},{"d":"1999-05-04","o":9.78,"h":10.22,"l":9.78,"c":9.89,"v":25875},{"d":"1999-05-05","o":9.83,"h":9.94,"l":9.53,"c":9.53,"v":11925},{"d":"1999-05-06","o":9.78,"h":9.78,"l":9.56,"c":9.78,"v":9225},{"d":"1999-05-07","o":9.78,"h":10.22,"l":9.72,"c":9.94,"v":25200},{"d":"1999-05-10","o":9.78,"h":9.78,"l":9.56,"c":9.56,"v":4500},{"d":"1999-05-11","o":9.83,"h":9.94,"l":9.53,"c":9.56,"v":9675},{"d":"1999-05-12","o":9.53,"h":10.22,"l":9.53,"c":10.22,"v":8325},{"d":"1999-05-13","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"1999-05-14","o":9.78,"h":9.78,"l":9.53,"c":9.67,"v":14175},{"d":"1999-05-17","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":675},{"d":"1999-05-18","o":9.56,"h":9.56,"l":9.33,"c":9.33,"v":900},{"d":"1999-05-19","o":9.33,"h":9.78,"l":9.33,"c":9.72,"v":5400},{"d":"1999-05-20","o":9.39,"h":9.78,"l":9.33,"c":9.78,"v":1800},{"d":"1999-05-21","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":675},{"d":"1999-05-24","o":9.78,"h":10,"l":9.5,"c":9.56,"v":11925},{"d":"1999-05-25","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":2700},{"d":"1999-05-26","o":9.72,"h":9.72,"l":9.56,"c":9.67,"v":5850},{"d":"1999-05-27","o":9.78,"h":9.78,"l":9.5,"c":9.56,"v":4275},{"d":"1999-05-28","o":9.78,"h":9.89,"l":9.61,"c":9.61,"v":2700},{"d":"1999-06-01","o":9.61,"h":9.78,"l":9.61,"c":9.78,"v":3825},{"d":"1999-06-02","o":9.83,"h":10.11,"l":9.78,"c":10.11,"v":10125},{"d":"1999-06-03","o":9.89,"h":10.44,"l":9.89,"c":10.44,"v":4050},{"d":"1999-06-04","o":10.44,"h":10.44,"l":10,"c":10.33,"v":5850},{"d":"1999-06-07","o":10,"h":10.44,"l":10,"c":10.11,"v":4500},{"d":"1999-06-08","o":10.44,"h":10.44,"l":10,"c":10,"v":17325},{"d":"1999-06-09","o":10.22,"h":10.22,"l":10,"c":10,"v":3825},{"d":"1999-06-10","o":10.44,"h":10.44,"l":10,"c":10.44,"v":1800},{"d":"1999-06-11","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":2700},{"d":"1999-06-14","o":10.28,"h":10.28,"l":10.22,"c":10.22,"v":1800},{"d":"1999-06-15","o":10.22,"h":10.44,"l":10.22,"c":10.33,"v":11700},{"d":"1999-06-16","o":10.33,"h":10.33,"l":10.22,"c":10.22,"v":7425},{"d":"1999-06-17","o":10.44,"h":10.44,"l":10.14,"c":10.22,"v":10575},{"d":"1999-06-18","o":10.14,"h":10.5,"l":10.11,"c":10.11,"v":14850},{"d":"1999-06-21","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":8550},{"d":"1999-06-22","o":10.12,"h":10.33,"l":10.12,"c":10.33,"v":20700},{"d":"1999-06-23","o":10.06,"h":10.33,"l":10.06,"c":10.11,"v":6075},{"d":"1999-06-24","o":10.33,"h":10.33,"l":10,"c":10,"v":1800},{"d":"1999-06-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-06-28","o":10.33,"h":10.33,"l":10,"c":10.11,"v":9225},{"d":"1999-06-29","o":10.11,"h":10.11,"l":10,"c":10,"v":2250},{"d":"1999-06-30","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":3150},{"d":"1999-07-01","o":10.18,"h":10.33,"l":10,"c":10.06,"v":8550},{"d":"1999-07-02","o":10.17,"h":10.33,"l":10.17,"c":10.33,"v":1125},{"d":"1999-07-06","o":10.33,"h":10.33,"l":10,"c":10.33,"v":6075},{"d":"1999-07-07","o":10.33,"h":10.56,"l":10.17,"c":10.56,"v":26550},{"d":"1999-07-08","o":10.44,"h":10.5,"l":10.39,"c":10.44,"v":25650},{"d":"1999-07-09","o":10.44,"h":10.44,"l":10.42,"c":10.44,"v":21375},{"d":"1999-07-12","o":10.44,"h":10.56,"l":10.42,"c":10.56,"v":2700},{"d":"1999-07-13","o":10.47,"h":10.67,"l":10.47,"c":10.61,"v":14625},{"d":"1999-07-14","o":10.67,"h":10.67,"l":10.56,"c":10.61,"v":4950},{"d":"1999-07-15","o":10.56,"h":10.61,"l":10.56,"c":10.56,"v":10575},{"d":"1999-07-16","o":10.53,"h":10.56,"l":10.44,"c":10.44,"v":4050},{"d":"1999-07-19","o":10.44,"h":10.56,"l":10.44,"c":10.44,"v":3375},{"d":"1999-07-20","o":10.44,"h":10.56,"l":10.42,"c":10.56,"v":2250},{"d":"1999-07-21","o":10.54,"h":10.56,"l":10.42,"c":10.42,"v":3375},{"d":"1999-07-22","o":10.67,"h":10.67,"l":10.44,"c":10.67,"v":11250},{"d":"1999-07-23","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-07-26","o":10.33,"h":10.61,"l":10.33,"c":10.61,"v":16875},{"d":"1999-07-27","o":10.76,"h":10.78,"l":10.33,"c":10.33,"v":15975},{"d":"1999-07-28","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1350},{"d":"1999-07-29","o":10.72,"h":10.72,"l":10.44,"c":10.44,"v":900},{"d":"1999-07-30","o":10.44,"h":10.44,"l":10.22,"c":10.44,"v":6750},{"d":"1999-08-02","o":10.56,"h":10.56,"l":10.33,"c":10.33,"v":8325},{"d":"1999-08-03","o":10.44,"h":10.67,"l":10.33,"c":10.67,"v":4275},{"d":"1999-08-04","o":10.28,"h":10.61,"l":10.28,"c":10.61,"v":6300},{"d":"1999-08-05","o":10.61,"h":10.61,"l":10.44,"c":10.56,"v":3825},{"d":"1999-08-06","o":10.44,"h":10.44,"l":10.33,"c":10.33,"v":2025},{"d":"1999-08-09","o":10.56,"h":10.56,"l":10.28,"c":10.33,"v":8100},{"d":"1999-08-10","o":10.28,"h":10.28,"l":10.06,"c":10.17,"v":6975},{"d":"1999-08-11","o":10.11,"h":10.11,"l":9.86,"c":9.86,"v":5175},{"d":"1999-08-12","o":10.39,"h":10.61,"l":10.33,"c":10.56,"v":10350},{"d":"1999-08-13","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"1999-08-16","o":10.25,"h":10.61,"l":10.25,"c":10.61,"v":2700},{"d":"1999-08-17","o":10.61,"h":10.61,"l":10.44,"c":10.44,"v":675},{"d":"1999-08-18","o":10.44,"h":10.44,"l":10.22,"c":10.22,"v":2025},{"d":"1999-08-19","o":10.61,"h":10.67,"l":10.44,"c":10.67,"v":8775},{"d":"1999-08-20","o":10.44,"h":10.89,"l":10.44,"c":10.89,"v":13050},{"d":"1999-08-23","o":10.89,"h":11.11,"l":10.72,"c":11.11,"v":5400},{"d":"1999-08-24","o":11.11,"h":11.25,"l":10.28,"c":10.89,"v":30600},{"d":"1999-08-25","o":10.75,"h":11.17,"l":10.67,"c":11.17,"v":31275},{"d":"1999-08-26","o":11.11,"h":11.17,"l":11.06,"c":11.17,"v":12600},{"d":"1999-08-27","o":11.17,"h":11.19,"l":11.06,"c":11.17,"v":14175},{"d":"1999-08-30","o":11.22,"h":11.39,"l":11.06,"c":11.17,"v":38925},{"d":"1999-08-31","o":11.15,"h":11.17,"l":11.11,"c":11.17,"v":20475},{"d":"1999-09-01","o":11.06,"h":11.11,"l":11,"c":11.11,"v":9450},{"d":"1999-09-02","o":11.11,"h":11.11,"l":11,"c":11.11,"v":9000},{"d":"1999-09-03","o":11.17,"h":11.17,"l":11.11,"c":11.11,"v":4275},{"d":"1999-09-07","o":11.11,"h":11.17,"l":10.94,"c":11.17,"v":8550},{"d":"1999-09-08","o":11.11,"h":11.17,"l":11,"c":11,"v":5400},{"d":"1999-09-09","o":11.11,"h":11.17,"l":11,"c":11,"v":5400},{"d":"1999-09-10","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":225},{"d":"1999-09-13","o":11.06,"h":11.17,"l":11,"c":11.17,"v":2925},{"d":"1999-09-14","o":11.11,"h":11.11,"l":11,"c":11,"v":675},{"d":"1999-09-15","o":11.08,"h":11.17,"l":11,"c":11.17,"v":3150},{"d":"1999-09-16","o":11.11,"h":11.17,"l":11.11,"c":11.17,"v":1575},{"d":"1999-09-17","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":2475},{"d":"1999-09-20","o":11.06,"h":11.17,"l":11,"c":11,"v":4725},{"d":"1999-09-21","o":11,"h":11.17,"l":10.89,"c":10.89,"v":19800},{"d":"1999-09-22","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":900},{"d":"1999-09-23","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":1125},{"d":"1999-09-24","o":10.94,"h":11.11,"l":10.94,"c":11.11,"v":13500},{"d":"1999-09-27","o":10.89,"h":11,"l":10.89,"c":11,"v":6525},{"d":"1999-09-28","o":11,"h":11.03,"l":10.89,"c":10.89,"v":14175},{"d":"1999-09-29","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":3600},{"d":"1999-09-30","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":13500},{"d":"1999-10-01","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":2250},{"d":"1999-10-04","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":4725},{"d":"1999-10-05","o":11.11,"h":11.11,"l":10.89,"c":10.89,"v":17100},{"d":"1999-10-06","o":10.78,"h":11.11,"l":10.67,"c":10.67,"v":10575},{"d":"1999-10-07","o":10.67,"h":10.78,"l":10.67,"c":10.72,"v":2250},{"d":"1999-10-08","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":450},{"d":"1999-10-11","o":10.78,"h":10.78,"l":10.5,"c":10.61,"v":4725},{"d":"1999-10-12","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1125},{"d":"1999-10-13","o":10.56,"h":10.72,"l":10.44,"c":10.61,"v":11925},{"d":"1999-10-14","o":10.61,"h":10.67,"l":10.61,"c":10.67,"v":3375},{"d":"1999-10-15","o":10.61,"h":10.61,"l":10.22,"c":10.44,"v":21600},{"d":"1999-10-18","o":10.28,"h":10.44,"l":10,"c":10,"v":8775},{"d":"1999-10-19","o":10,"h":10.44,"l":10,"c":10,"v":5625},{"d":"1999-10-20","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-10-21","o":10.22,"h":10.44,"l":10.06,"c":10.22,"v":7650},{"d":"1999-10-22","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1350},{"d":"1999-10-25","o":10.44,"h":10.61,"l":10.28,"c":10.33,"v":6750},{"d":"1999-10-26","o":10.44,"h":10.72,"l":10.44,"c":10.5,"v":18000},{"d":"1999-10-27","o":10.72,"h":10.72,"l":10.56,"c":10.72,"v":10800},{"d":"1999-10-28","o":10.78,"h":11,"l":10.78,"c":11,"v":12150},{"d":"1999-10-29","o":10.89,"h":11,"l":10.89,"c":11,"v":26550},{"d":"1999-11-01","o":11.06,"h":11.06,"l":10.78,"c":10.78,"v":11700},{"d":"1999-11-02","o":10.89,"h":11,"l":10.78,"c":11,"v":56250},{"d":"1999-11-03","o":11.17,"h":11.33,"l":11,"c":11.33,"v":59850},{"d":"1999-11-04","o":11.11,"h":11.22,"l":11.11,"c":11.17,"v":3375},{"d":"1999-11-05","o":11.28,"h":11.33,"l":11.11,"c":11.33,"v":6075},{"d":"1999-11-08","o":11.33,"h":11.33,"l":11,"c":11.22,"v":8325},{"d":"1999-11-09","o":11.22,"h":11.22,"l":11.11,"c":11.22,"v":8325},{"d":"1999-11-10","o":11.22,"h":11.22,"l":11.06,"c":11.22,"v":10575},{"d":"1999-11-11","o":11.22,"h":11.22,"l":11.06,"c":11.22,"v":6750},{"d":"1999-11-12","o":11.22,"h":11.22,"l":11.17,"c":11.17,"v":1575},{"d":"1999-11-15","o":11.11,"h":11.17,"l":11.06,"c":11.06,"v":14400},{"d":"1999-11-16","o":11.22,"h":11.22,"l":11.06,"c":11.06,"v":6300},{"d":"1999-11-17","o":11.11,"h":11.11,"l":11.08,"c":11.11,"v":5850},{"d":"1999-11-18","o":11.08,"h":11.17,"l":11.06,"c":11.17,"v":13950},{"d":"1999-11-19","o":11.06,"h":11.22,"l":11.06,"c":11.22,"v":6300},{"d":"1999-11-22","o":11.33,"h":11.33,"l":11.11,"c":11.11,"v":28575},{"d":"1999-11-23","o":11.22,"h":11.22,"l":11,"c":11.22,"v":9675},{"d":"1999-11-24","o":11.22,"h":11.67,"l":11.22,"c":11.67,"v":15075},{"d":"1999-11-26","o":11.72,"h":11.83,"l":11.72,"c":11.78,"v":3150},{"d":"1999-11-29","o":11.56,"h":11.72,"l":11.56,"c":11.61,"v":14175},{"d":"1999-11-30","o":11.69,"h":11.83,"l":11.56,"c":11.56,"v":11700},{"d":"1999-12-01","o":11.67,"h":12,"l":11.56,"c":11.67,"v":5625},{"d":"1999-12-02","o":11.67,"h":11.67,"l":11.56,"c":11.56,"v":5850},{"d":"1999-12-03","o":11.69,"h":11.69,"l":11.5,"c":11.56,"v":19575},{"d":"1999-12-06","o":11.5,"h":11.56,"l":11.39,"c":11.56,"v":7875},{"d":"1999-12-07","o":11.56,"h":11.67,"l":11.56,"c":11.67,"v":5850},{"d":"1999-12-08","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":2700},{"d":"1999-12-09","o":11.78,"h":11.94,"l":11.44,"c":11.94,"v":13725},{"d":"1999-12-10","o":11.94,"h":12,"l":11.78,"c":12,"v":19575},{"d":"1999-12-13","o":11.94,"h":12.44,"l":11.94,"c":12.44,"v":24750},{"d":"1999-12-14","o":12.06,"h":12.67,"l":12.06,"c":12.44,"v":9675},{"d":"1999-12-15","o":12.89,"h":12.89,"l":12,"c":12,"v":10575},{"d":"1999-12-16","o":12.5,"h":12.61,"l":12,"c":12,"v":4050},{"d":"1999-12-17","o":12.44,"h":12.67,"l":12.06,"c":12.39,"v":21375},{"d":"1999-12-20","o":12.67,"h":12.78,"l":12.44,"c":12.78,"v":3825},{"d":"1999-12-21","o":12.5,"h":12.78,"l":12.5,"c":12.67,"v":3375},{"d":"1999-12-22","o":12.78,"h":13,"l":12.78,"c":13,"v":3150},{"d":"1999-12-23","o":13.06,"h":13.11,"l":13.06,"c":13.11,"v":3375},{"d":"1999-12-27","o":13.17,"h":13.33,"l":13.17,"c":13.33,"v":11025},{"d":"1999-12-28","o":13.31,"h":13.67,"l":13.28,"c":13.33,"v":21375},{"d":"1999-12-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1999-12-30","o":13.56,"h":14.11,"l":13.56,"c":14.11,"v":17100},{"d":"1999-12-31","o":13.56,"h":14,"l":13.56,"c":14,"v":2475},{"d":"2000-01-03","o":13.61,"h":13.72,"l":13.22,"c":13.22,"v":12150},{"d":"2000-01-04","o":13.56,"h":13.67,"l":13.56,"c":13.56,"v":24750},{"d":"2000-01-05","o":13.56,"h":13.61,"l":13.56,"c":13.56,"v":78750},{"d":"2000-01-06","o":13.56,"h":13.67,"l":13.56,"c":13.56,"v":35100},{"d":"2000-01-07","o":13.56,"h":14,"l":13.56,"c":13.56,"v":16425},{"d":"2000-01-10","o":13.56,"h":13.61,"l":13.56,"c":13.56,"v":22500},{"d":"2000-01-11","o":13.67,"h":13.78,"l":13.56,"c":13.56,"v":14850},{"d":"2000-01-12","o":13.71,"h":13.78,"l":13.67,"c":13.72,"v":20475},{"d":"2000-01-13","o":13.72,"h":13.72,"l":13.69,"c":13.69,"v":1350},{"d":"2000-01-14","o":13.74,"h":13.78,"l":13.69,"c":13.72,"v":3825},{"d":"2000-01-18","o":13.99,"h":13.99,"l":13.69,"c":13.69,"v":2925},{"d":"2000-01-19","o":13.78,"h":13.78,"l":13.67,"c":13.67,"v":3825},{"d":"2000-01-20","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2000-01-21","o":13.67,"h":13.67,"l":13.61,"c":13.61,"v":9450},{"d":"2000-01-24","o":13.61,"h":13.94,"l":13.61,"c":13.94,"v":32850},{"d":"2000-01-25","o":13.89,"h":14,"l":13.61,"c":13.78,"v":9450},{"d":"2000-01-26","o":13.72,"h":14.06,"l":13.72,"c":14,"v":6525},{"d":"2000-01-27","o":13.89,"h":13.89,"l":13.67,"c":13.67,"v":2475},{"d":"2000-01-28","o":13.78,"h":13.89,"l":13.78,"c":13.78,"v":12825},{"d":"2000-01-31","o":13.78,"h":13.83,"l":13.72,"c":13.72,"v":21150},{"d":"2000-02-01","o":13.72,"h":13.72,"l":13.72,"c":13.72,"v":2475},{"d":"2000-02-02","o":13.61,"h":13.61,"l":13.39,"c":13.39,"v":2025},{"d":"2000-02-03","o":13.67,"h":13.72,"l":12.89,"c":12.89,"v":67275},{"d":"2000-02-04","o":12.89,"h":12.89,"l":12.58,"c":12.58,"v":8100},{"d":"2000-02-07","o":12.58,"h":12.58,"l":12,"c":12,"v":72000},{"d":"2000-02-08","o":12.06,"h":12.11,"l":11.61,"c":11.61,"v":9675},{"d":"2000-02-09","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":900},{"d":"2000-02-10","o":11.61,"h":12.03,"l":11.56,"c":11.56,"v":5400},{"d":"2000-02-11","o":11.56,"h":12.06,"l":11.56,"c":11.56,"v":10350},{"d":"2000-02-14","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2000-02-15","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":675},{"d":"2000-02-16","o":11.89,"h":11.89,"l":11.89,"c":11.89,"v":450},{"d":"2000-02-17","o":11.94,"h":12.11,"l":11.56,"c":11.56,"v":9900},{"d":"2000-02-18","o":11.56,"h":12.33,"l":10.89,"c":10.89,"v":16650},{"d":"2000-02-22","o":11.17,"h":11.17,"l":10.83,"c":10.89,"v":6525},{"d":"2000-02-23","o":10.94,"h":11,"l":10.94,"c":11,"v":4050},{"d":"2000-02-24","o":10.72,"h":10.83,"l":10.72,"c":10.83,"v":5625},{"d":"2000-02-25","o":11.11,"h":11.11,"l":10.89,"c":10.89,"v":1350},{"d":"2000-02-28","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":0},{"d":"2000-02-29","o":11.22,"h":11.22,"l":10.89,"c":10.89,"v":450},{"d":"2000-03-01","o":10.89,"h":10.94,"l":10.67,"c":10.67,"v":8550},{"d":"2000-03-02","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":2250},{"d":"2000-03-03","o":11.22,"h":11.22,"l":10.78,"c":10.78,"v":450},{"d":"2000-03-06","o":11,"h":11.11,"l":10.67,"c":10.67,"v":4725},{"d":"2000-03-07","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":675},{"d":"2000-03-08","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2000-03-09","o":10.89,"h":10.89,"l":10.67,"c":10.67,"v":4050},{"d":"2000-03-10","o":10.64,"h":10.64,"l":10.61,"c":10.61,"v":1125},{"d":"2000-03-13","o":10.64,"h":10.64,"l":10.17,"c":10.17,"v":4050},{"d":"2000-03-14","o":10.44,"h":10.44,"l":9.33,"c":9.33,"v":6300},{"d":"2000-03-15","o":9.39,"h":10.67,"l":9.33,"c":10.67,"v":4725},{"d":"2000-03-16","o":10.33,"h":10.33,"l":9.39,"c":9.67,"v":7875},{"d":"2000-03-17","o":9.83,"h":10.61,"l":9.83,"c":10.61,"v":1350},{"d":"2000-03-20","o":10.22,"h":10.5,"l":10.22,"c":10.44,"v":8325},{"d":"2000-03-21","o":10.67,"h":11.17,"l":10.61,"c":10.89,"v":5625},{"d":"2000-03-22","o":11.31,"h":11.31,"l":10.97,"c":10.97,"v":5400},{"d":"2000-03-23","o":10.89,"h":11.33,"l":10.89,"c":10.94,"v":27000},{"d":"2000-03-24","o":10.89,"h":10.89,"l":10.78,"c":10.78,"v":450},{"d":"2000-03-27","o":11.28,"h":11.33,"l":10.78,"c":10.78,"v":8325},{"d":"2000-03-28","o":11,"h":11,"l":10.22,"c":10.44,"v":10125},{"d":"2000-03-29","o":10.67,"h":10.67,"l":9.78,"c":9.83,"v":10125},{"d":"2000-03-30","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":1350},{"d":"2000-03-31","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1350},{"d":"2000-04-03","o":10.89,"h":10.89,"l":10.11,"c":10.11,"v":3375},{"d":"2000-04-04","o":10.67,"h":11.56,"l":10.67,"c":11.56,"v":1350},{"d":"2000-04-05","o":11.11,"h":11.11,"l":10.44,"c":10.44,"v":3825},{"d":"2000-04-06","o":11.33,"h":11.33,"l":9.89,"c":10.67,"v":10575},{"d":"2000-04-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":450},{"d":"2000-04-10","o":10.22,"h":10.44,"l":10.22,"c":10.22,"v":4950},{"d":"2000-04-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1800},{"d":"2000-04-12","o":10.44,"h":10.44,"l":9.78,"c":9.94,"v":7650},{"d":"2000-04-13","o":9.94,"h":11.11,"l":9.94,"c":10,"v":6075},{"d":"2000-04-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-04-17","o":9.94,"h":10.61,"l":9.94,"c":10.22,"v":6750},{"d":"2000-04-18","o":10.56,"h":10.56,"l":10.33,"c":10.44,"v":2700},{"d":"2000-04-19","o":10.33,"h":10.33,"l":10.22,"c":10.22,"v":1350},{"d":"2000-04-20","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":450},{"d":"2000-04-24","o":10.56,"h":11.11,"l":10,"c":11.11,"v":15525},{"d":"2000-04-25","o":11.11,"h":11.56,"l":10.44,"c":11.56,"v":15750},{"d":"2000-04-26","o":11.56,"h":11.78,"l":11.22,"c":11.22,"v":4725},{"d":"2000-04-27","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2000-04-28","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":225},{"d":"2000-05-01","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2000-05-02","o":11.11,"h":11.11,"l":10.89,"c":10.89,"v":4050},{"d":"2000-05-03","o":11,"h":11,"l":11,"c":11,"v":225},{"d":"2000-05-04","o":10.67,"h":10.67,"l":10.22,"c":10.22,"v":4725},{"d":"2000-05-05","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2000-05-08","o":10.39,"h":10.67,"l":10.33,"c":10.44,"v":68400},{"d":"2000-05-09","o":10.33,"h":10.33,"l":9.83,"c":9.83,"v":11250},{"d":"2000-05-10","o":10.33,"h":10.33,"l":10,"c":10,"v":7650},{"d":"2000-05-11","o":10.22,"h":10.22,"l":10.11,"c":10.11,"v":1125},{"d":"2000-05-12","o":10.22,"h":10.22,"l":10.11,"c":10.11,"v":18450},{"d":"2000-05-15","o":10.28,"h":10.28,"l":10.06,"c":10.06,"v":8775},{"d":"2000-05-16","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1800},{"d":"2000-05-17","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2000-05-18","o":10.67,"h":10.67,"l":10.22,"c":10.22,"v":6750},{"d":"2000-05-19","o":10.22,"h":10.28,"l":10.11,"c":10.28,"v":900},{"d":"2000-05-22","o":10.56,"h":10.61,"l":10.28,"c":10.28,"v":2475},{"d":"2000-05-23","o":10.17,"h":10.42,"l":10.17,"c":10.42,"v":6300},{"d":"2000-05-24","o":10.28,"h":10.56,"l":10.28,"c":10.56,"v":1350},{"d":"2000-05-25","o":10.56,"h":10.56,"l":10.44,"c":10.56,"v":1800},{"d":"2000-05-26","o":10.56,"h":10.56,"l":10.22,"c":10.22,"v":1350},{"d":"2000-05-30","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":5400},{"d":"2000-05-31","o":10.33,"h":10.33,"l":10.28,"c":10.28,"v":3150},{"d":"2000-06-01","o":10.33,"h":10.56,"l":10.33,"c":10.39,"v":10575},{"d":"2000-06-02","o":10.67,"h":10.67,"l":10.56,"c":10.56,"v":2925},{"d":"2000-06-05","o":11.11,"h":11.11,"l":10.44,"c":10.44,"v":675},{"d":"2000-06-06","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":225},{"d":"2000-06-07","o":10.56,"h":10.67,"l":10.56,"c":10.67,"v":2025},{"d":"2000-06-08","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":2475},{"d":"2000-06-09","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":900},{"d":"2000-06-12","o":10.67,"h":12.22,"l":10.67,"c":11.11,"v":5400},{"d":"2000-06-13","o":10.67,"h":10.89,"l":10.67,"c":10.67,"v":17325},{"d":"2000-06-14","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":900},{"d":"2000-06-15","o":10.56,"h":10.89,"l":10.22,"c":10.22,"v":10125},{"d":"2000-06-16","o":10.22,"h":10.44,"l":10.06,"c":10.06,"v":3150},{"d":"2000-06-19","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3375},{"d":"2000-06-20","o":10.22,"h":10.22,"l":10.06,"c":10.06,"v":1575},{"d":"2000-06-21","o":10.22,"h":10.22,"l":10.03,"c":10.06,"v":13500},{"d":"2000-06-22","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3150},{"d":"2000-06-23","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":2025},{"d":"2000-06-26","o":10.33,"h":10.33,"l":10.03,"c":10.03,"v":5175},{"d":"2000-06-27","o":10.28,"h":10.28,"l":9.78,"c":10,"v":15075},{"d":"2000-06-28","o":9.78,"h":9.81,"l":9.78,"c":9.81,"v":675},{"d":"2000-06-29","o":10.28,"h":10.28,"l":9.78,"c":9.78,"v":2925},{"d":"2000-06-30","o":9.78,"h":10.22,"l":9.78,"c":10.22,"v":5625},{"d":"2000-07-03","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":225},{"d":"2000-07-05","o":10,"h":10.06,"l":10,"c":10.06,"v":4050},{"d":"2000-07-06","o":9.83,"h":10,"l":9.78,"c":9.86,"v":12825},{"d":"2000-07-07","o":10,"h":10.11,"l":9.78,"c":10.11,"v":6750},{"d":"2000-07-10","o":9.89,"h":10,"l":9.56,"c":10,"v":5175},{"d":"2000-07-11","o":9.78,"h":10.11,"l":9.64,"c":10.11,"v":2250},{"d":"2000-07-12","o":9.78,"h":10.17,"l":9.67,"c":9.78,"v":5625},{"d":"2000-07-13","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":225},{"d":"2000-07-14","o":10.06,"h":10.22,"l":10.06,"c":10.22,"v":10575},{"d":"2000-07-17","o":10,"h":10.11,"l":9.89,"c":9.94,"v":6075},{"d":"2000-07-18","o":10.11,"h":10.22,"l":10.11,"c":10.22,"v":4725},{"d":"2000-07-19","o":10,"h":10,"l":10,"c":10,"v":900},{"d":"2000-07-20","o":10.03,"h":10.03,"l":9.78,"c":9.78,"v":14625},{"d":"2000-07-21","o":10.11,"h":10.11,"l":9.69,"c":9.89,"v":23625},{"d":"2000-07-24","o":10,"h":10,"l":9.81,"c":9.81,"v":13050},{"d":"2000-07-25","o":10.11,"h":10.22,"l":10,"c":10,"v":3150},{"d":"2000-07-26","o":10,"h":10.06,"l":10,"c":10.06,"v":675},{"d":"2000-07-27","o":10,"h":10,"l":9.78,"c":9.78,"v":8325},{"d":"2000-07-28","o":10.03,"h":10.03,"l":9.78,"c":9.78,"v":12150},{"d":"2000-07-31","o":9.78,"h":10.22,"l":9.78,"c":10.11,"v":8550},{"d":"2000-08-01","o":10.11,"h":10.11,"l":10,"c":10.11,"v":5175},{"d":"2000-08-02","o":10.22,"h":10.22,"l":10.11,"c":10.11,"v":4950},{"d":"2000-08-03","o":9.94,"h":10,"l":9.83,"c":10,"v":2925},{"d":"2000-08-04","o":9.89,"h":10.33,"l":9.89,"c":10.22,"v":2925},{"d":"2000-08-07","o":10.22,"h":10.22,"l":10.03,"c":10.06,"v":5175},{"d":"2000-08-08","o":10.19,"h":10.39,"l":10.19,"c":10.39,"v":73350},{"d":"2000-08-09","o":10.39,"h":10.78,"l":10.33,"c":10.33,"v":12825},{"d":"2000-08-10","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":225},{"d":"2000-08-11","o":11.11,"h":11.11,"l":10.89,"c":10.89,"v":8550},{"d":"2000-08-14","o":10.67,"h":10.67,"l":10.61,"c":10.61,"v":1350},{"d":"2000-08-15","o":10.44,"h":10.5,"l":10.17,"c":10.5,"v":4050},{"d":"2000-08-16","o":10.56,"h":10.64,"l":10.25,"c":10.44,"v":9225},{"d":"2000-08-17","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":13500},{"d":"2000-08-18","o":10.44,"h":11.12,"l":10.44,"c":11.11,"v":12150},{"d":"2000-08-21","o":11.33,"h":11.33,"l":10.44,"c":10.44,"v":8325},{"d":"2000-08-22","o":10.33,"h":10.44,"l":10.22,"c":10.22,"v":16425},{"d":"2000-08-23","o":10.33,"h":10.44,"l":10.22,"c":10.22,"v":7425},{"d":"2000-08-24","o":10.33,"h":10.33,"l":10.22,"c":10.33,"v":1800},{"d":"2000-08-25","o":10.22,"h":10.33,"l":10.22,"c":10.22,"v":2475},{"d":"2000-08-28","o":10.33,"h":10.33,"l":10.22,"c":10.22,"v":2925},{"d":"2000-08-29","o":10.22,"h":10.22,"l":10.11,"c":10.22,"v":5175},{"d":"2000-08-30","o":10.22,"h":10.22,"l":10.11,"c":10.11,"v":2925},{"d":"2000-08-31","o":10.22,"h":10.33,"l":10.22,"c":10.33,"v":1350},{"d":"2000-09-01","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":1125},{"d":"2000-09-05","o":10.17,"h":10.17,"l":10,"c":10.06,"v":10800},{"d":"2000-09-06","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2000-09-07","o":10.17,"h":10.22,"l":10,"c":10,"v":28125},{"d":"2000-09-08","o":10,"h":10.22,"l":10,"c":10.22,"v":5175},{"d":"2000-09-11","o":10.06,"h":10.36,"l":10.06,"c":10.25,"v":6525},{"d":"2000-09-12","o":10.25,"h":10.39,"l":10.25,"c":10.39,"v":11475},{"d":"2000-09-13","o":10.28,"h":10.44,"l":10.28,"c":10.28,"v":5175},{"d":"2000-09-14","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":10350},{"d":"2000-09-15","o":10.33,"h":10.39,"l":10.25,"c":10.28,"v":3600},{"d":"2000-09-18","o":10.28,"h":10.44,"l":10.28,"c":10.44,"v":675},{"d":"2000-09-19","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":1125},{"d":"2000-09-20","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":900},{"d":"2000-09-21","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":2025},{"d":"2000-09-22","o":10.44,"h":10.67,"l":10.39,"c":10.39,"v":7200},{"d":"2000-09-25","o":10.39,"h":10.56,"l":10.33,"c":10.33,"v":9450},{"d":"2000-09-26","o":10.33,"h":10.33,"l":10.22,"c":10.28,"v":17775},{"d":"2000-09-27","o":10.33,"h":10.33,"l":10.28,"c":10.28,"v":6750},{"d":"2000-09-28","o":10.28,"h":10.28,"l":10.25,"c":10.25,"v":4500},{"d":"2000-09-29","o":10.25,"h":10.39,"l":10.25,"c":10.39,"v":1575},{"d":"2000-10-02","o":10.28,"h":10.61,"l":10.25,"c":10.61,"v":3825},{"d":"2000-10-03","o":10.28,"h":10.28,"l":10.22,"c":10.22,"v":4050},{"d":"2000-10-04","o":10.28,"h":10.28,"l":10.22,"c":10.28,"v":32850},{"d":"2000-10-05","o":10.22,"h":10.33,"l":10.22,"c":10.22,"v":1800},{"d":"2000-10-06","o":10.44,"h":10.44,"l":10.22,"c":10.33,"v":14625},{"d":"2000-10-09","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2000-10-10","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1350},{"d":"2000-10-11","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":675},{"d":"2000-10-12","o":10.22,"h":10.33,"l":10.22,"c":10.22,"v":2925},{"d":"2000-10-13","o":10.28,"h":10.28,"l":10.22,"c":10.22,"v":3825},{"d":"2000-10-16","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2000-10-17","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2000-10-18","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2000-10-19","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1350},{"d":"2000-10-20","o":10,"h":10.06,"l":10,"c":10.06,"v":2925},{"d":"2000-10-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2000-10-24","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":675},{"d":"2000-10-25","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":225},{"d":"2000-10-26","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2000-10-27","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":5625},{"d":"2000-10-30","o":10,"h":10.11,"l":10,"c":10.11,"v":3600},{"d":"2000-10-31","o":10.06,"h":10.11,"l":10,"c":10.11,"v":7425},{"d":"2000-11-01","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":225},{"d":"2000-11-02","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":4500},{"d":"2000-11-03","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":450},{"d":"2000-11-06","o":10,"h":10.22,"l":9.56,"c":9.67,"v":35775},{"d":"2000-11-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":2250},{"d":"2000-11-08","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":900},{"d":"2000-11-09","o":10.03,"h":10.33,"l":9.92,"c":9.92,"v":10800},{"d":"2000-11-10","o":9.92,"h":10,"l":9.92,"c":10,"v":2250},{"d":"2000-11-13","o":10,"h":10.17,"l":10,"c":10.17,"v":1350},{"d":"2000-11-14","o":10,"h":10,"l":9.83,"c":9.83,"v":7650},{"d":"2000-11-15","o":10.06,"h":10.11,"l":9.94,"c":9.94,"v":3150},{"d":"2000-11-16","o":10.17,"h":10.17,"l":9.92,"c":9.94,"v":13275},{"d":"2000-11-17","o":9.97,"h":10.11,"l":9.94,"c":9.94,"v":11700},{"d":"2000-11-20","o":9.94,"h":10.11,"l":9.92,"c":10,"v":16875},{"d":"2000-11-21","o":9.92,"h":10.03,"l":9.92,"c":10.03,"v":9675},{"d":"2000-11-22","o":9.94,"h":10,"l":9.83,"c":10,"v":8775},{"d":"2000-11-24","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1125},{"d":"2000-11-27","o":10.33,"h":10.33,"l":10.11,"c":10.11,"v":5400},{"d":"2000-11-28","o":10.11,"h":10.11,"l":9.94,"c":9.94,"v":1800},{"d":"2000-11-29","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":3825},{"d":"2000-11-30","o":10.11,"h":10.33,"l":10.03,"c":10.06,"v":11700},{"d":"2000-12-01","o":10.22,"h":10.22,"l":9.89,"c":9.89,"v":1800},{"d":"2000-12-04","o":10.28,"h":10.33,"l":10.28,"c":10.33,"v":3825},{"d":"2000-12-05","o":10.33,"h":10.39,"l":10.19,"c":10.25,"v":8550},{"d":"2000-12-06","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":2250},{"d":"2000-12-07","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2000-12-08","o":10.56,"h":11.61,"l":10.56,"c":11.61,"v":16200},{"d":"2000-12-11","o":11,"h":11.28,"l":11,"c":11.22,"v":1575},{"d":"2000-12-12","o":11,"h":11.56,"l":11,"c":11.56,"v":8550},{"d":"2000-12-13","o":11.11,"h":11.56,"l":11.11,"c":11.56,"v":6525},{"d":"2000-12-14","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2000-12-15","o":11.5,"h":11.5,"l":10.94,"c":11.22,"v":4950},{"d":"2000-12-18","o":11.39,"h":11.56,"l":11.33,"c":11.33,"v":7425},{"d":"2000-12-19","o":11.53,"h":11.56,"l":11.33,"c":11.33,"v":4275},{"d":"2000-12-20","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":675},{"d":"2000-12-21","o":11.33,"h":11.78,"l":11.33,"c":11.56,"v":4725},{"d":"2000-12-22","o":11.56,"h":11.56,"l":11.5,"c":11.5,"v":3600},{"d":"2000-12-26","o":11.56,"h":11.78,"l":11.56,"c":11.78,"v":5400},{"d":"2000-12-27","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2000-12-28","o":11.56,"h":11.83,"l":11.5,"c":11.5,"v":5400},{"d":"2000-12-29","o":11.83,"h":11.94,"l":11.58,"c":11.58,"v":5625},{"d":"2001-01-02","o":11.94,"h":12.11,"l":11.89,"c":11.89,"v":3825},{"d":"2001-01-03","o":11.78,"h":11.83,"l":11.11,"c":11.11,"v":5175},{"d":"2001-01-04","o":11.11,"h":11.44,"l":10.89,"c":11.44,"v":900},{"d":"2001-01-05","o":11.17,"h":11.56,"l":11.11,"c":11.56,"v":9000},{"d":"2001-01-08","o":11.11,"h":11.56,"l":11.11,"c":11.56,"v":1125},{"d":"2001-01-09","o":11.56,"h":11.56,"l":11.33,"c":11.33,"v":6525},{"d":"2001-01-10","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":450},{"d":"2001-01-11","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2001-01-12","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2001-01-16","o":11.33,"h":11.33,"l":11.11,"c":11.11,"v":2025},{"d":"2001-01-17","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":225},{"d":"2001-01-18","o":11.44,"h":11.44,"l":11.11,"c":11.11,"v":1575},{"d":"2001-01-19","o":11.33,"h":11.33,"l":11.06,"c":11.06,"v":8775},{"d":"2001-01-22","o":11.17,"h":11.22,"l":10.78,"c":10.78,"v":8325},{"d":"2001-01-23","o":10.92,"h":11.11,"l":10.44,"c":11,"v":7875},{"d":"2001-01-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-01-25","o":11.22,"h":11.22,"l":11.11,"c":11.11,"v":675},{"d":"2001-01-26","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2001-01-29","o":11.11,"h":11.44,"l":11,"c":11.44,"v":7875},{"d":"2001-01-30","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":7200},{"d":"2001-01-31","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":2700},{"d":"2001-02-01","o":11.28,"h":11.28,"l":11.22,"c":11.22,"v":4725},{"d":"2001-02-02","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":225},{"d":"2001-02-05","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2001-02-06","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":225},{"d":"2001-02-07","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":3375},{"d":"2001-02-08","o":11.33,"h":11.33,"l":11.22,"c":11.22,"v":2025},{"d":"2001-02-09","o":11.22,"h":11.39,"l":11.22,"c":11.28,"v":2250},{"d":"2001-02-12","o":11.25,"h":11.33,"l":11.22,"c":11.22,"v":3375},{"d":"2001-02-13","o":11.22,"h":11.22,"l":11.06,"c":11.06,"v":5850},{"d":"2001-02-14","o":11.17,"h":11.17,"l":10.81,"c":11.17,"v":6525},{"d":"2001-02-15","o":11.25,"h":11.53,"l":11.25,"c":11.33,"v":4725},{"d":"2001-02-16","o":11.22,"h":11.25,"l":11.11,"c":11.11,"v":2475},{"d":"2001-02-20","o":11.11,"h":11.22,"l":10.81,"c":10.81,"v":8775},{"d":"2001-02-21","o":10.89,"h":10.89,"l":10.47,"c":10.67,"v":5850},{"d":"2001-02-22","o":10.89,"h":11.11,"l":10.89,"c":11.11,"v":2025},{"d":"2001-02-23","o":10.75,"h":11.11,"l":10.64,"c":10.67,"v":1125},{"d":"2001-02-26","o":10.69,"h":11.11,"l":10.69,"c":11.11,"v":1575},{"d":"2001-02-27","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2001-02-28","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":450},{"d":"2001-03-01","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":225},{"d":"2001-03-02","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2001-03-05","o":11.56,"h":11.56,"l":11.22,"c":11.22,"v":3375},{"d":"2001-03-06","o":11.17,"h":11.56,"l":11.17,"c":11.39,"v":4500},{"d":"2001-03-07","o":11.19,"h":11.39,"l":11.19,"c":11.39,"v":1800},{"d":"2001-03-08","o":11.5,"h":11.61,"l":11.22,"c":11.22,"v":7650},{"d":"2001-03-09","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":1575},{"d":"2001-03-12","o":11.22,"h":11.61,"l":11.22,"c":11.5,"v":4725},{"d":"2001-03-13","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":900},{"d":"2001-03-14","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":1125},{"d":"2001-03-15","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2001-03-16","o":11.22,"h":11.28,"l":11.22,"c":11.28,"v":2700},{"d":"2001-03-19","o":11.22,"h":11.22,"l":10.92,"c":10.92,"v":5850},{"d":"2001-03-20","o":10.92,"h":10.92,"l":10.22,"c":10.5,"v":10575},{"d":"2001-03-21","o":10.61,"h":10.61,"l":10.33,"c":10.61,"v":1575},{"d":"2001-03-22","o":10.33,"h":10.44,"l":10.33,"c":10.33,"v":6075},{"d":"2001-03-23","o":10.61,"h":10.61,"l":10.33,"c":10.33,"v":3825},{"d":"2001-03-26","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":225},{"d":"2001-03-27","o":10.61,"h":10.61,"l":10.33,"c":10.33,"v":3150},{"d":"2001-03-28","o":10.56,"h":11.14,"l":10.33,"c":11.11,"v":17100},{"d":"2001-03-29","o":10.67,"h":11.11,"l":10.67,"c":11.11,"v":2475},{"d":"2001-03-30","o":11.5,"h":11.56,"l":10.67,"c":11.22,"v":12150},{"d":"2001-04-02","o":11.33,"h":11.67,"l":11.17,"c":11.17,"v":1350},{"d":"2001-04-03","o":11.61,"h":11.61,"l":11.11,"c":11.11,"v":5850},{"d":"2001-04-04","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":2250},{"d":"2001-04-05","o":11.11,"h":11.14,"l":11.11,"c":11.11,"v":3600},{"d":"2001-04-06","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2001-04-09","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":2025},{"d":"2001-04-10","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":2025},{"d":"2001-04-11","o":10.89,"h":11,"l":10.89,"c":11,"v":5625},{"d":"2001-04-12","o":10.89,"h":11.07,"l":10.89,"c":10.89,"v":3825},{"d":"2001-04-16","o":11.07,"h":11.07,"l":10.89,"c":10.89,"v":900},{"d":"2001-04-17","o":11.11,"h":11.11,"l":10.89,"c":11.11,"v":3375},{"d":"2001-04-18","o":10.84,"h":11.11,"l":10.84,"c":11.11,"v":1125},{"d":"2001-04-19","o":11,"h":11.11,"l":10.89,"c":11.11,"v":1575},{"d":"2001-04-20","o":11,"h":11.11,"l":10.88,"c":11.11,"v":7650},{"d":"2001-04-23","o":11.11,"h":11.11,"l":10.55,"c":11.11,"v":8775},{"d":"2001-04-24","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1125},{"d":"2001-04-25","o":10.67,"h":10.78,"l":10.67,"c":10.67,"v":9450},{"d":"2001-04-26","o":10.72,"h":10.72,"l":10.4,"c":10.67,"v":17550},{"d":"2001-04-27","o":10.56,"h":10.67,"l":10.56,"c":10.67,"v":2475},{"d":"2001-04-30","o":10.61,"h":10.78,"l":10.56,"c":10.67,"v":3150},{"d":"2001-05-01","o":10.67,"h":10.84,"l":10.67,"c":10.67,"v":7875},{"d":"2001-05-02","o":10.89,"h":10.89,"l":10.65,"c":10.67,"v":3150},{"d":"2001-05-03","o":10.67,"h":10.71,"l":10.45,"c":10.71,"v":4050},{"d":"2001-05-04","o":10.78,"h":10.78,"l":10.67,"c":10.67,"v":4050},{"d":"2001-05-07","o":10.89,"h":11.08,"l":10.67,"c":11.08,"v":2700},{"d":"2001-05-08","o":10.89,"h":10.89,"l":10.56,"c":10.56,"v":2025},{"d":"2001-05-09","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":225},{"d":"2001-05-10","o":10.71,"h":10.71,"l":10.67,"c":10.67,"v":3150},{"d":"2001-05-11","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2001-05-14","o":10.77,"h":10.86,"l":10.67,"c":10.86,"v":2475},{"d":"2001-05-15","o":10.88,"h":10.88,"l":10.67,"c":10.67,"v":2475},{"d":"2001-05-16","o":10.67,"h":10.67,"l":10.44,"c":10.67,"v":15300},{"d":"2001-05-17","o":10.67,"h":10.78,"l":10.67,"c":10.78,"v":2250},{"d":"2001-05-18","o":10.67,"h":10.78,"l":10.67,"c":10.78,"v":3600},{"d":"2001-05-21","o":10.56,"h":10.78,"l":10.56,"c":10.78,"v":4050},{"d":"2001-05-22","o":10.91,"h":10.91,"l":10.78,"c":10.78,"v":4950},{"d":"2001-05-23","o":10.93,"h":11,"l":10.93,"c":10.98,"v":5850},{"d":"2001-05-24","o":10.89,"h":11,"l":10.8,"c":10.8,"v":10125},{"d":"2001-05-25","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":675},{"d":"2001-05-29","o":10.8,"h":10.89,"l":10.8,"c":10.84,"v":6975},{"d":"2001-05-30","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":900},{"d":"2001-05-31","o":10.84,"h":10.93,"l":10.84,"c":10.84,"v":6750},{"d":"2001-06-01","o":10.85,"h":10.93,"l":10.85,"c":10.93,"v":1800},{"d":"2001-06-04","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":3375},{"d":"2001-06-05","o":10.86,"h":10.93,"l":10.86,"c":10.93,"v":4500},{"d":"2001-06-06","o":10.89,"h":10.89,"l":10.86,"c":10.86,"v":900},{"d":"2001-06-07","o":10.93,"h":10.93,"l":10.89,"c":10.89,"v":1125},{"d":"2001-06-08","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":2025},{"d":"2001-06-11","o":11.33,"h":11.56,"l":11.12,"c":11.56,"v":4275},{"d":"2001-06-12","o":11.12,"h":11.44,"l":11.12,"c":11.44,"v":3825},{"d":"2001-06-13","o":11.44,"h":11.56,"l":11.44,"c":11.56,"v":4050},{"d":"2001-06-14","o":11.56,"h":11.56,"l":11.35,"c":11.35,"v":3150},{"d":"2001-06-15","o":11.53,"h":11.53,"l":11.35,"c":11.53,"v":1800},{"d":"2001-06-18","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":1125},{"d":"2001-06-19","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":1350},{"d":"2001-06-20","o":11.55,"h":11.56,"l":11.36,"c":11.56,"v":8550},{"d":"2001-06-21","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":1125},{"d":"2001-06-22","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":675},{"d":"2001-06-25","o":11.56,"h":11.98,"l":11.56,"c":11.56,"v":1125},{"d":"2001-06-26","o":11.78,"h":11.78,"l":11.35,"c":11.35,"v":1800},{"d":"2001-06-27","o":11.35,"h":11.89,"l":11.33,"c":11.89,"v":3375},{"d":"2001-06-28","o":11.33,"h":11.67,"l":11.33,"c":11.67,"v":1350},{"d":"2001-06-29","o":11.78,"h":11.99,"l":11.78,"c":11.99,"v":6975},{"d":"2001-07-02","o":11.89,"h":11.89,"l":11.51,"c":11.51,"v":1125},{"d":"2001-07-03","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":2250},{"d":"2001-07-05","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":900},{"d":"2001-07-06","o":11.33,"h":11.33,"l":10.89,"c":11.11,"v":4500},{"d":"2001-07-09","o":11.11,"h":11.33,"l":11.11,"c":11.33,"v":450},{"d":"2001-07-10","o":11.29,"h":11.29,"l":10.89,"c":11.11,"v":3600},{"d":"2001-07-11","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2001-07-12","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":450},{"d":"2001-07-13","o":11.56,"h":11.67,"l":11.51,"c":11.53,"v":11250},{"d":"2001-07-16","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1125},{"d":"2001-07-17","o":11.78,"h":11.78,"l":11.33,"c":11.33,"v":3600},{"d":"2001-07-18","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":1125},{"d":"2001-07-19","o":11.78,"h":11.78,"l":11.33,"c":11.33,"v":6975},{"d":"2001-07-20","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":225},{"d":"2001-07-23","o":11.33,"h":11.78,"l":11.33,"c":11.33,"v":10350},{"d":"2001-07-24","o":11.78,"h":11.78,"l":11.38,"c":11.38,"v":675},{"d":"2001-07-25","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":225},{"d":"2001-07-26","o":11.67,"h":11.82,"l":11.67,"c":11.82,"v":2700},{"d":"2001-07-27","o":11.78,"h":12,"l":11.6,"c":11.6,"v":10125},{"d":"2001-07-30","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":900},{"d":"2001-07-31","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2001-08-01","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":450},{"d":"2001-08-02","o":11.78,"h":11.78,"l":11.56,"c":11.56,"v":3375},{"d":"2001-08-03","o":11.76,"h":11.76,"l":11.49,"c":11.49,"v":1125},{"d":"2001-08-06","o":11.49,"h":11.49,"l":11.33,"c":11.33,"v":1125},{"d":"2001-08-07","o":11.77,"h":12,"l":11.56,"c":11.56,"v":2250},{"d":"2001-08-08","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":2925},{"d":"2001-08-09","o":11.36,"h":11.36,"l":11.24,"c":11.24,"v":2250},{"d":"2001-08-10","o":11.11,"h":11.21,"l":10.91,"c":10.91,"v":6525},{"d":"2001-08-13","o":11.11,"h":11.21,"l":11.11,"c":11.21,"v":2025},{"d":"2001-08-14","o":11.21,"h":11.21,"l":11.11,"c":11.21,"v":3150},{"d":"2001-08-15","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":225},{"d":"2001-08-16","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2001-08-17","o":11.54,"h":11.82,"l":11.54,"c":11.82,"v":900},{"d":"2001-08-20","o":11.8,"h":11.8,"l":11.67,"c":11.76,"v":2925},{"d":"2001-08-21","o":11.78,"h":11.78,"l":11.76,"c":11.76,"v":1800},{"d":"2001-08-22","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":450},{"d":"2001-08-23","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2001-08-24","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":450},{"d":"2001-08-27","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":450},{"d":"2001-08-28","o":11.78,"h":12.18,"l":11.67,"c":11.67,"v":6300},{"d":"2001-08-29","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2001-08-30","o":11.6,"h":11.79,"l":11.6,"c":11.78,"v":2025},{"d":"2001-08-31","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":450},{"d":"2001-09-04","o":11.78,"h":11.78,"l":11.64,"c":11.64,"v":675},{"d":"2001-09-05","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":225},{"d":"2001-09-06","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":2025},{"d":"2001-09-07","o":11.56,"h":11.58,"l":11.5,"c":11.58,"v":5400},{"d":"2001-09-10","o":11.5,"h":11.58,"l":11.5,"c":11.58,"v":900},{"d":"2001-09-17","o":11.56,"h":12.18,"l":11.11,"c":11.78,"v":10575},{"d":"2001-09-18","o":12.22,"h":12.44,"l":12.18,"c":12.33,"v":11925},{"d":"2001-09-19","o":12.33,"h":12.5,"l":11.56,"c":11.56,"v":6300},{"d":"2001-09-20","o":12,"h":12.44,"l":12,"c":12.44,"v":2700},{"d":"2001-09-21","o":11.56,"h":12.44,"l":11.44,"c":12.44,"v":2475},{"d":"2001-09-24","o":12.61,"h":12.67,"l":12.61,"c":12.67,"v":1350},{"d":"2001-09-25","o":12.72,"h":12.72,"l":11.92,"c":12.67,"v":4725},{"d":"2001-09-26","o":12,"h":12.09,"l":12,"c":12,"v":3600},{"d":"2001-09-27","o":12.44,"h":12.44,"l":12.44,"c":12.44,"v":900},{"d":"2001-09-28","o":12.5,"h":12.72,"l":11.63,"c":11.63,"v":7200},{"d":"2001-10-01","o":11.68,"h":11.68,"l":11.33,"c":11.67,"v":3825},{"d":"2001-10-02","o":11.56,"h":12.11,"l":11.56,"c":12,"v":2700},{"d":"2001-10-03","o":12.22,"h":12.56,"l":12.22,"c":12.44,"v":2700},{"d":"2001-10-04","o":12.78,"h":12.78,"l":12.78,"c":12.78,"v":225},{"d":"2001-10-05","o":12.78,"h":12.88,"l":12,"c":12.22,"v":4275},{"d":"2001-10-08","o":12.88,"h":12.89,"l":12.56,"c":12.58,"v":7875},{"d":"2001-10-09","o":13,"h":13.22,"l":12.67,"c":12.89,"v":11700},{"d":"2001-10-10","o":12.84,"h":12.89,"l":12.84,"c":12.89,"v":2250},{"d":"2001-10-11","o":12.91,"h":12.91,"l":12.72,"c":12.89,"v":6075},{"d":"2001-10-12","o":12.94,"h":12.94,"l":12.47,"c":12.47,"v":4950},{"d":"2001-10-15","o":12.89,"h":12.89,"l":12.56,"c":12.56,"v":2925},{"d":"2001-10-16","o":12.45,"h":12.67,"l":12.44,"c":12.62,"v":2700},{"d":"2001-10-17","o":12.88,"h":12.88,"l":12.5,"c":12.67,"v":2475},{"d":"2001-10-18","o":12.89,"h":13,"l":12.67,"c":12.67,"v":2700},{"d":"2001-10-19","o":12.89,"h":12.89,"l":12.67,"c":12.67,"v":3600},{"d":"2001-10-22","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"2001-10-23","o":12.78,"h":13,"l":12.67,"c":12.92,"v":6075},{"d":"2001-10-24","o":13,"h":13.11,"l":12.78,"c":12.89,"v":8775},{"d":"2001-10-25","o":13,"h":13.22,"l":13,"c":13.11,"v":2025},{"d":"2001-10-26","o":13.11,"h":13.22,"l":12.89,"c":13.11,"v":7425},{"d":"2001-10-29","o":13.22,"h":13.44,"l":12.93,"c":13.33,"v":18000},{"d":"2001-10-30","o":13.01,"h":13.04,"l":12.98,"c":13.04,"v":7200},{"d":"2001-10-31","o":13.31,"h":13.31,"l":12.89,"c":12.89,"v":15300},{"d":"2001-11-01","o":13.2,"h":13.2,"l":12.89,"c":12.89,"v":3150},{"d":"2001-11-02","o":13.29,"h":13.31,"l":13.12,"c":13.31,"v":4725},{"d":"2001-11-05","o":13.31,"h":13.31,"l":13.03,"c":13.03,"v":900},{"d":"2001-11-06","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":450},{"d":"2001-11-07","o":13.44,"h":13.44,"l":13.11,"c":13.22,"v":3375},{"d":"2001-11-08","o":13.03,"h":13.04,"l":12.89,"c":13.04,"v":3375},{"d":"2001-11-09","o":12.89,"h":12.89,"l":12.67,"c":12.67,"v":2475},{"d":"2001-11-12","o":12.73,"h":12.73,"l":12.67,"c":12.67,"v":675},{"d":"2001-11-13","o":12.67,"h":13.11,"l":12.56,"c":13.11,"v":5850},{"d":"2001-11-14","o":12.67,"h":12.68,"l":12.67,"c":12.67,"v":2250},{"d":"2001-11-15","o":12.67,"h":13,"l":12.56,"c":12.56,"v":2700},{"d":"2001-11-16","o":12.96,"h":13.11,"l":12.69,"c":12.69,"v":6975},{"d":"2001-11-19","o":13.11,"h":13.11,"l":13.11,"c":13.11,"v":1125},{"d":"2001-11-20","o":13.16,"h":13.5,"l":13.11,"c":13.5,"v":4950},{"d":"2001-11-21","o":13.44,"h":13.44,"l":13.07,"c":13.07,"v":2475},{"d":"2001-11-23","o":13.07,"h":13.07,"l":13.07,"c":13.07,"v":225},{"d":"2001-11-26","o":13.22,"h":13.22,"l":12.89,"c":12.89,"v":2700},{"d":"2001-11-27","o":13.11,"h":13.11,"l":12.71,"c":12.71,"v":2700},{"d":"2001-11-28","o":12.71,"h":12.71,"l":12.54,"c":12.54,"v":3600},{"d":"2001-11-29","o":12.56,"h":12.89,"l":12.56,"c":12.89,"v":900},{"d":"2001-11-30","o":12.89,"h":12.89,"l":12.89,"c":12.89,"v":0},{"d":"2001-12-03","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":450},{"d":"2001-12-04","o":12.83,"h":12.83,"l":12.67,"c":12.67,"v":675},{"d":"2001-12-05","o":12.67,"h":12.89,"l":12.62,"c":12.62,"v":2700},{"d":"2001-12-06","o":12.89,"h":12.89,"l":12.88,"c":12.89,"v":5400},{"d":"2001-12-07","o":12.96,"h":12.99,"l":12.54,"c":12.89,"v":6975},{"d":"2001-12-10","o":12.84,"h":12.84,"l":12.67,"c":12.67,"v":6750},{"d":"2001-12-11","o":12.73,"h":12.88,"l":12.67,"c":12.67,"v":2250},{"d":"2001-12-12","o":12.67,"h":13.11,"l":12.67,"c":12.88,"v":15525},{"d":"2001-12-13","o":12.67,"h":13.11,"l":12.67,"c":13.11,"v":3825},{"d":"2001-12-14","o":13.11,"h":13.23,"l":13.11,"c":13.23,"v":3825},{"d":"2001-12-17","o":12.89,"h":13.33,"l":12.89,"c":13.33,"v":2250},{"d":"2001-12-18","o":12.9,"h":13.33,"l":12.9,"c":13.11,"v":2475},{"d":"2001-12-19","o":13.33,"h":13.51,"l":12.89,"c":12.9,"v":7200},{"d":"2001-12-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":450},{"d":"2001-12-21","o":13.49,"h":13.49,"l":13.33,"c":13.33,"v":900},{"d":"2001-12-24","o":13.12,"h":13.12,"l":12.76,"c":12.76,"v":3150},{"d":"2001-12-26","o":13.56,"h":13.56,"l":13.55,"c":13.55,"v":1350},{"d":"2001-12-27","o":13.51,"h":13.56,"l":13.49,"c":13.51,"v":4275},{"d":"2001-12-28","o":13.33,"h":13.75,"l":13.33,"c":13.75,"v":2025},{"d":"2001-12-31","o":13.47,"h":13.75,"l":13.47,"c":13.75,"v":3150},{"d":"2002-01-02","o":13.77,"h":13.78,"l":13.56,"c":13.56,"v":5175},{"d":"2002-01-03","o":13.78,"h":13.78,"l":13.56,"c":13.76,"v":4725},{"d":"2002-01-04","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":1125},{"d":"2002-01-07","o":13.76,"h":13.76,"l":13.33,"c":13.76,"v":2700},{"d":"2002-01-08","o":13.76,"h":13.76,"l":13.76,"c":13.76,"v":0},{"d":"2002-01-09","o":13.33,"h":13.76,"l":13.33,"c":13.33,"v":2700},{"d":"2002-01-10","o":13.34,"h":13.56,"l":13.34,"c":13.56,"v":900},{"d":"2002-01-11","o":13.75,"h":13.75,"l":13.33,"c":13.33,"v":2700},{"d":"2002-01-14","o":13.75,"h":13.75,"l":13.56,"c":13.56,"v":900},{"d":"2002-01-15","o":13.34,"h":13.34,"l":13.12,"c":13.22,"v":3150},{"d":"2002-01-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":225},{"d":"2002-01-17","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":675},{"d":"2002-01-18","o":13.1,"h":13.11,"l":13.01,"c":13.11,"v":2025},{"d":"2002-01-22","o":13.04,"h":13.11,"l":13.04,"c":13.11,"v":900},{"d":"2002-01-23","o":13.11,"h":13.31,"l":13.11,"c":13.31,"v":2250},{"d":"2002-01-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":225},{"d":"2002-01-25","o":13.33,"h":13.33,"l":12.9,"c":12.9,"v":5625},{"d":"2002-01-28","o":13.14,"h":13.22,"l":13.07,"c":13.07,"v":4275},{"d":"2002-01-29","o":13.18,"h":13.18,"l":12.88,"c":12.88,"v":4275},{"d":"2002-01-30","o":12.78,"h":13.17,"l":12.71,"c":12.71,"v":3600},{"d":"2002-01-31","o":12.89,"h":13.33,"l":12.89,"c":13.12,"v":4500},{"d":"2002-02-01","o":13.22,"h":13.33,"l":13.11,"c":13.33,"v":4950},{"d":"2002-02-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-05","o":13.33,"h":13.33,"l":13.22,"c":13.22,"v":9450},{"d":"2002-02-06","o":13.33,"h":13.41,"l":13.33,"c":13.41,"v":2700},{"d":"2002-02-07","o":13.47,"h":14,"l":13.47,"c":14,"v":7200},{"d":"2002-02-08","o":13.82,"h":14.1,"l":13.56,"c":13.89,"v":2025},{"d":"2002-02-11","o":13.56,"h":13.56,"l":13.23,"c":13.56,"v":2025},{"d":"2002-02-12","o":13.33,"h":13.77,"l":13.33,"c":13.77,"v":1350},{"d":"2002-02-13","o":13.33,"h":13.77,"l":13.33,"c":13.66,"v":4275},{"d":"2002-02-14","o":13.77,"h":14,"l":13.44,"c":14,"v":8100},{"d":"2002-02-15","o":13.99,"h":14,"l":13.56,"c":14,"v":10800},{"d":"2002-02-19","o":14.1,"h":14.22,"l":13.36,"c":13.67,"v":11475},{"d":"2002-02-20","o":13.78,"h":14,"l":13.78,"c":13.78,"v":13725},{"d":"2002-02-21","o":14.11,"h":14.11,"l":13.56,"c":13.56,"v":2250},{"d":"2002-02-22","o":14.11,"h":14.11,"l":13.33,"c":13.56,"v":3150},{"d":"2002-02-25","o":13.78,"h":13.78,"l":13.34,"c":13.34,"v":1575},{"d":"2002-02-26","o":13.56,"h":13.66,"l":13.56,"c":13.64,"v":900},{"d":"2002-02-27","o":13.56,"h":13.87,"l":13.56,"c":13.87,"v":1125},{"d":"2002-02-28","o":13.36,"h":13.56,"l":13.36,"c":13.56,"v":4500},{"d":"2002-03-01","o":13.78,"h":13.78,"l":13.44,"c":13.45,"v":3825},{"d":"2002-03-04","o":13.74,"h":13.74,"l":13.44,"c":13.44,"v":1575},{"d":"2002-03-05","o":13.36,"h":13.52,"l":13.36,"c":13.52,"v":4050},{"d":"2002-03-06","o":13.69,"h":13.69,"l":13.47,"c":13.47,"v":1125},{"d":"2002-03-07","o":13.48,"h":13.7,"l":13.47,"c":13.47,"v":4275},{"d":"2002-03-08","o":13.54,"h":13.55,"l":13.33,"c":13.33,"v":2250},{"d":"2002-03-11","o":13.44,"h":13.78,"l":13.44,"c":13.56,"v":4500},{"d":"2002-03-12","o":13.34,"h":13.34,"l":13.25,"c":13.33,"v":6300},{"d":"2002-03-13","o":13.25,"h":13.25,"l":13.22,"c":13.24,"v":1125},{"d":"2002-03-14","o":13.19,"h":13.22,"l":13.11,"c":13.22,"v":3825},{"d":"2002-03-15","o":13.22,"h":13.33,"l":13.05,"c":13.11,"v":4500},{"d":"2002-03-18","o":13.25,"h":13.42,"l":13.25,"c":13.37,"v":4050},{"d":"2002-03-19","o":13.56,"h":13.56,"l":13.55,"c":13.56,"v":900},{"d":"2002-03-20","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":450},{"d":"2002-03-21","o":13.33,"h":13.56,"l":13.22,"c":13.56,"v":7875},{"d":"2002-03-22","o":13.64,"h":13.67,"l":13.64,"c":13.67,"v":1125},{"d":"2002-03-25","o":13.44,"h":13.67,"l":13.36,"c":13.38,"v":5175},{"d":"2002-03-26","o":13.73,"h":13.73,"l":13.42,"c":13.56,"v":2025},{"d":"2002-03-27","o":13.4,"h":13.41,"l":13.4,"c":13.41,"v":675},{"d":"2002-03-28","o":13.4,"h":13.78,"l":13.4,"c":13.42,"v":3600},{"d":"2002-04-01","o":13.77,"h":13.78,"l":13.77,"c":13.77,"v":675},{"d":"2002-04-02","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":450},{"d":"2002-04-03","o":13.77,"h":13.77,"l":13.44,"c":13.65,"v":3600},{"d":"2002-04-04","o":13.51,"h":13.73,"l":13.51,"c":13.73,"v":6750},{"d":"2002-04-05","o":13.73,"h":13.73,"l":13.73,"c":13.73,"v":225},{"d":"2002-04-08","o":13.56,"h":13.78,"l":13.56,"c":13.71,"v":8100},{"d":"2002-04-09","o":13.75,"h":13.78,"l":13.65,"c":13.65,"v":2925},{"d":"2002-04-10","o":13.76,"h":13.78,"l":13.56,"c":13.77,"v":7425},{"d":"2002-04-11","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":1125},{"d":"2002-04-12","o":13.78,"h":13.82,"l":13.78,"c":13.78,"v":4950},{"d":"2002-04-15","o":13.78,"h":13.82,"l":13.47,"c":13.67,"v":16650},{"d":"2002-04-16","o":13.67,"h":13.73,"l":13.49,"c":13.73,"v":2925},{"d":"2002-04-17","o":13.78,"h":13.78,"l":13.78,"c":13.78,"v":1125},{"d":"2002-04-18","o":13.8,"h":13.87,"l":13.76,"c":13.78,"v":5625},{"d":"2002-04-19","o":13.87,"h":13.87,"l":13.87,"c":13.87,"v":1800},{"d":"2002-04-22","o":13.87,"h":13.87,"l":13.56,"c":13.6,"v":5625},{"d":"2002-04-23","o":13.82,"h":13.87,"l":13.67,"c":13.67,"v":5175},{"d":"2002-04-24","o":13.85,"h":13.93,"l":13.78,"c":13.78,"v":6750},{"d":"2002-04-25","o":13.69,"h":14.22,"l":13.69,"c":14.22,"v":11025},{"d":"2002-04-26","o":14.22,"h":14.22,"l":14.11,"c":14.16,"v":5175},{"d":"2002-04-29","o":14.31,"h":14.44,"l":14.18,"c":14.33,"v":5625},{"d":"2002-04-30","o":14.44,"h":14.89,"l":14.01,"c":14.89,"v":5625},{"d":"2002-05-01","o":14.67,"h":14.67,"l":14.23,"c":14.67,"v":7200},{"d":"2002-05-02","o":14.11,"h":14.67,"l":14.11,"c":14.67,"v":6075},{"d":"2002-05-03","o":14.67,"h":14.95,"l":14.22,"c":14.95,"v":3825},{"d":"2002-05-06","o":14.78,"h":14.89,"l":14.78,"c":14.89,"v":4050},{"d":"2002-05-07","o":14.8,"h":15.18,"l":14.78,"c":14.78,"v":2700},{"d":"2002-05-08","o":15.17,"h":15.38,"l":15.02,"c":15.03,"v":5625},{"d":"2002-05-09","o":14.69,"h":14.89,"l":14.12,"c":14.66,"v":15975},{"d":"2002-05-10","o":14.58,"h":14.58,"l":14.29,"c":14.55,"v":6300},{"d":"2002-05-13","o":14.5,"h":14.89,"l":14.22,"c":14.89,"v":11700},{"d":"2002-05-14","o":15,"h":15,"l":14.22,"c":15,"v":6300},{"d":"2002-05-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-05-16","o":14.89,"h":14.89,"l":14.33,"c":14.67,"v":5400},{"d":"2002-05-17","o":14.88,"h":15,"l":14.36,"c":15,"v":3825},{"d":"2002-05-20","o":15,"h":15.11,"l":14.67,"c":15.11,"v":4275},{"d":"2002-05-21","o":15.11,"h":15.26,"l":14.67,"c":14.68,"v":5625},{"d":"2002-05-22","o":15.11,"h":15.11,"l":14.67,"c":14.67,"v":3825},{"d":"2002-05-23","o":15.08,"h":15.08,"l":14.67,"c":14.67,"v":900},{"d":"2002-05-24","o":15.33,"h":15.33,"l":14.67,"c":14.67,"v":3375},{"d":"2002-05-28","o":14.67,"h":14.88,"l":14.66,"c":14.88,"v":2700},{"d":"2002-05-29","o":14.88,"h":14.88,"l":14.23,"c":14.23,"v":5850},{"d":"2002-05-30","o":14.24,"h":14.33,"l":14.22,"c":14.22,"v":9450},{"d":"2002-05-31","o":13.91,"h":14.11,"l":12.91,"c":13.89,"v":143775},{"d":"2002-06-03","o":13.99,"h":13.99,"l":13.89,"c":13.99,"v":40275},{"d":"2002-06-04","o":13.89,"h":14.2,"l":13.89,"c":13.89,"v":7650},{"d":"2002-06-05","o":13.98,"h":13.98,"l":13.58,"c":13.89,"v":9900},{"d":"2002-06-06","o":14.12,"h":14.12,"l":13.89,"c":13.89,"v":12150},{"d":"2002-06-07","o":13.89,"h":14,"l":13.89,"c":13.89,"v":25650},{"d":"2002-06-10","o":13.93,"h":14.22,"l":13.89,"c":13.96,"v":47700},{"d":"2002-06-11","o":13.96,"h":14.09,"l":13.89,"c":14,"v":20475},{"d":"2002-06-12","o":13.89,"h":14.07,"l":13.89,"c":14,"v":9675},{"d":"2002-06-13","o":13.89,"h":14.11,"l":13.89,"c":14,"v":16425},{"d":"2002-06-14","o":14,"h":14,"l":13.89,"c":14,"v":3600},{"d":"2002-06-17","o":13.89,"h":14.09,"l":13.78,"c":13.89,"v":16875},{"d":"2002-06-18","o":14.04,"h":14.04,"l":13.89,"c":13.91,"v":16875},{"d":"2002-06-19","o":13.89,"h":13.93,"l":13.89,"c":13.89,"v":14850},{"d":"2002-06-20","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":9900},{"d":"2002-06-21","o":13.89,"h":13.91,"l":13.89,"c":13.91,"v":5850},{"d":"2002-06-24","o":13.89,"h":13.91,"l":13.89,"c":13.89,"v":9000},{"d":"2002-06-25","o":13.78,"h":13.89,"l":12.84,"c":12.84,"v":21600},{"d":"2002-06-26","o":12.78,"h":13.33,"l":12.76,"c":13.25,"v":15525},{"d":"2002-06-27","o":12.89,"h":13.01,"l":12.54,"c":12.54,"v":8775},{"d":"2002-06-28","o":13.05,"h":13.09,"l":12.56,"c":12.88,"v":8100},{"d":"2002-07-01","o":12.89,"h":13.1,"l":12.89,"c":13.1,"v":2025},{"d":"2002-07-02","o":13.02,"h":13.02,"l":12.93,"c":13.02,"v":3825},{"d":"2002-07-03","o":13.22,"h":13.22,"l":12.62,"c":12.62,"v":4050},{"d":"2002-07-05","o":12.62,"h":12.62,"l":12.44,"c":12.44,"v":4275},{"d":"2002-07-08","o":12.62,"h":13.22,"l":12.62,"c":13.22,"v":4500},{"d":"2002-07-09","o":13.22,"h":13.22,"l":12.78,"c":12.78,"v":12600},{"d":"2002-07-10","o":12.78,"h":12.91,"l":12.28,"c":12.28,"v":8550},{"d":"2002-07-11","o":12.18,"h":12.89,"l":12.18,"c":12.27,"v":12375},{"d":"2002-07-12","o":12.33,"h":12.88,"l":12.27,"c":12.34,"v":6525},{"d":"2002-07-15","o":12.34,"h":12.34,"l":11.56,"c":11.67,"v":32850},{"d":"2002-07-16","o":12,"h":12.2,"l":11.73,"c":11.78,"v":34875},{"d":"2002-07-17","o":11.99,"h":12.22,"l":11.99,"c":12.03,"v":21375},{"d":"2002-07-18","o":11.96,"h":12.22,"l":11.82,"c":11.82,"v":9225},{"d":"2002-07-19","o":12,"h":12,"l":11.64,"c":11.73,"v":10575},{"d":"2002-07-22","o":11.38,"h":11.73,"l":11.17,"c":11.17,"v":17550},{"d":"2002-07-23","o":11.22,"h":11.97,"l":11.17,"c":11.56,"v":19125},{"d":"2002-07-24","o":11.57,"h":11.66,"l":11,"c":11.22,"v":22050},{"d":"2002-07-25","o":11.33,"h":11.66,"l":11.29,"c":11.66,"v":11925},{"d":"2002-07-26","o":11.55,"h":11.8,"l":11.55,"c":11.78,"v":8775},{"d":"2002-07-29","o":11.79,"h":12,"l":11.64,"c":11.67,"v":7875},{"d":"2002-07-30","o":11.58,"h":11.89,"l":11.58,"c":11.66,"v":5400},{"d":"2002-07-31","o":11.88,"h":11.89,"l":11.82,"c":11.82,"v":6750},{"d":"2002-08-01","o":11.93,"h":12.55,"l":11.93,"c":12.55,"v":8100},{"d":"2002-08-02","o":12.55,"h":12.91,"l":12.33,"c":12.84,"v":12600},{"d":"2002-08-05","o":12.92,"h":12.97,"l":12.44,"c":12.8,"v":4500},{"d":"2002-08-06","o":12.8,"h":12.89,"l":12.44,"c":12.88,"v":9225},{"d":"2002-08-07","o":12.68,"h":12.78,"l":12.44,"c":12.75,"v":6075},{"d":"2002-08-08","o":12.44,"h":12.89,"l":12.44,"c":12.89,"v":2925},{"d":"2002-08-09","o":12.89,"h":12.89,"l":12.53,"c":12.73,"v":1575},{"d":"2002-08-12","o":12.42,"h":12.75,"l":12.42,"c":12.71,"v":4275},{"d":"2002-08-13","o":12.82,"h":12.89,"l":12.48,"c":12.74,"v":2700},{"d":"2002-08-14","o":12.84,"h":12.84,"l":12.2,"c":12.64,"v":7875},{"d":"2002-08-15","o":12.57,"h":12.65,"l":12.56,"c":12.64,"v":2925},{"d":"2002-08-16","o":12.62,"h":12.62,"l":12.44,"c":12.44,"v":2700},{"d":"2002-08-19","o":12.44,"h":12.48,"l":12.27,"c":12.48,"v":4050},{"d":"2002-08-20","o":12.51,"h":12.56,"l":12.2,"c":12.2,"v":8325},{"d":"2002-08-21","o":12.31,"h":12.31,"l":12,"c":12,"v":9900},{"d":"2002-08-22","o":12.15,"h":12.19,"l":12,"c":12.17,"v":8550},{"d":"2002-08-23","o":12.48,"h":12.48,"l":12.23,"c":12.44,"v":3825},{"d":"2002-08-26","o":12.46,"h":12.78,"l":12.46,"c":12.66,"v":17775},{"d":"2002-08-27","o":12.84,"h":12.87,"l":12.49,"c":12.78,"v":7200},{"d":"2002-08-28","o":12.76,"h":12.76,"l":12.58,"c":12.58,"v":1575},{"d":"2002-08-29","o":12.56,"h":12.56,"l":12.17,"c":12.17,"v":6750},{"d":"2002-08-30","o":12.17,"h":12.36,"l":12.06,"c":12.06,"v":16875},{"d":"2002-09-03","o":12.2,"h":12.2,"l":12.04,"c":12.17,"v":4500},{"d":"2002-09-04","o":12.33,"h":12.33,"l":12.06,"c":12.33,"v":4500},{"d":"2002-09-05","o":12.11,"h":12.32,"l":12,"c":12.32,"v":5400},{"d":"2002-09-06","o":12.09,"h":12.31,"l":11.98,"c":12.3,"v":5175},{"d":"2002-09-09","o":12.3,"h":12.3,"l":11.98,"c":11.98,"v":3825},{"d":"2002-09-10","o":12.04,"h":12.27,"l":11.94,"c":11.94,"v":4950},{"d":"2002-09-11","o":12,"h":12.15,"l":11.96,"c":12.15,"v":2250},{"d":"2002-09-12","o":12.15,"h":12.3,"l":11.98,"c":12.2,"v":6300},{"d":"2002-09-13","o":12.05,"h":12.22,"l":11.87,"c":12.04,"v":27900},{"d":"2002-09-16","o":12.24,"h":12.24,"l":12.11,"c":12.12,"v":7425},{"d":"2002-09-17","o":12.21,"h":12.4,"l":12.21,"c":12.4,"v":15300},{"d":"2002-09-18","o":12.47,"h":12.67,"l":12,"c":12.02,"v":11925},{"d":"2002-09-19","o":12,"h":12.34,"l":12,"c":12.34,"v":13275},{"d":"2002-09-20","o":12.32,"h":12.54,"l":12.16,"c":12.54,"v":10575},{"d":"2002-09-23","o":12,"h":12.43,"l":12,"c":12.36,"v":11700},{"d":"2002-09-24","o":12.44,"h":12.64,"l":12.4,"c":12.64,"v":11250},{"d":"2002-09-25","o":12.64,"h":12.8,"l":12.52,"c":12.52,"v":15750},{"d":"2002-09-26","o":12.76,"h":12.78,"l":12.44,"c":12.47,"v":1800},{"d":"2002-09-27","o":12.45,"h":12.52,"l":12.44,"c":12.44,"v":6300},{"d":"2002-09-30","o":12.45,"h":12.67,"l":12.36,"c":12.61,"v":5850},{"d":"2002-10-01","o":12.38,"h":12.89,"l":12.38,"c":12.67,"v":9675},{"d":"2002-10-02","o":12.67,"h":12.88,"l":12.67,"c":12.88,"v":6975},{"d":"2002-10-03","o":12.88,"h":13.06,"l":12.88,"c":13.04,"v":7650},{"d":"2002-10-04","o":13.04,"h":13.04,"l":12.79,"c":12.89,"v":2700},{"d":"2002-10-07","o":13,"h":13,"l":12.89,"c":12.89,"v":1800},{"d":"2002-10-08","o":12.8,"h":12.99,"l":12.78,"c":12.8,"v":6750},{"d":"2002-10-09","o":12.78,"h":12.89,"l":12.78,"c":12.78,"v":9000},{"d":"2002-10-10","o":12.69,"h":12.88,"l":12.69,"c":12.69,"v":6300},{"d":"2002-10-11","o":12.69,"h":12.75,"l":12.56,"c":12.56,"v":5625},{"d":"2002-10-14","o":12.75,"h":12.75,"l":12.74,"c":12.75,"v":10350},{"d":"2002-10-15","o":12.89,"h":12.89,"l":12.45,"c":12.49,"v":11700},{"d":"2002-10-16","o":12.45,"h":12.68,"l":12.33,"c":12.68,"v":5175},{"d":"2002-10-17","o":12.68,"h":12.68,"l":12.18,"c":12.33,"v":10125},{"d":"2002-10-18","o":12.44,"h":12.56,"l":12.2,"c":12.56,"v":11700},{"d":"2002-10-21","o":12.51,"h":12.61,"l":12.16,"c":12.16,"v":11700},{"d":"2002-10-22","o":12.33,"h":12.51,"l":12.01,"c":12.01,"v":17775},{"d":"2002-10-23","o":12.01,"h":12.42,"l":12.01,"c":12.42,"v":9900},{"d":"2002-10-24","o":12.42,"h":12.42,"l":12,"c":12.4,"v":11475},{"d":"2002-10-25","o":12.13,"h":12.16,"l":12.05,"c":12.16,"v":5625},{"d":"2002-10-28","o":12,"h":12.35,"l":11.89,"c":12.24,"v":13275},{"d":"2002-10-29","o":12.35,"h":12.4,"l":12.29,"c":12.35,"v":2025},{"d":"2002-10-30","o":12.35,"h":12.35,"l":12.06,"c":12.3,"v":2700},{"d":"2002-10-31","o":12.29,"h":12.56,"l":12,"c":12.38,"v":14625},{"d":"2002-11-01","o":12.37,"h":12.84,"l":12.36,"c":12.84,"v":7200},{"d":"2002-11-04","o":12.89,"h":12.89,"l":12.44,"c":12.49,"v":6300},{"d":"2002-11-05","o":12.67,"h":13.36,"l":12.49,"c":12.89,"v":9675},{"d":"2002-11-06","o":13.29,"h":13.29,"l":12.71,"c":12.84,"v":5175},{"d":"2002-11-07","o":12.78,"h":12.86,"l":12.51,"c":12.76,"v":7650},{"d":"2002-11-08","o":12.72,"h":12.87,"l":12.57,"c":12.86,"v":4950},{"d":"2002-11-11","o":12.67,"h":12.88,"l":12.39,"c":12.4,"v":7425},{"d":"2002-11-12","o":12.71,"h":12.71,"l":12.39,"c":12.4,"v":9675},{"d":"2002-11-13","o":12.44,"h":12.76,"l":12.44,"c":12.58,"v":6300},{"d":"2002-11-14","o":12.5,"h":13,"l":12.5,"c":12.99,"v":11025},{"d":"2002-11-15","o":12.89,"h":13,"l":12.67,"c":12.84,"v":11925},{"d":"2002-11-18","o":13,"h":13.15,"l":12.67,"c":12.91,"v":8550},{"d":"2002-11-19","o":12.89,"h":12.91,"l":12.58,"c":12.67,"v":4275},{"d":"2002-11-20","o":12.66,"h":13.24,"l":12.66,"c":12.81,"v":10575},{"d":"2002-11-21","o":13.22,"h":13.29,"l":12.82,"c":13.28,"v":10575},{"d":"2002-11-22","o":13.28,"h":13.28,"l":12.87,"c":12.99,"v":6300},{"d":"2002-11-25","o":13.09,"h":13.24,"l":12.96,"c":13.16,"v":10575},{"d":"2002-11-26","o":13,"h":13,"l":12.93,"c":12.93,"v":2475},{"d":"2002-11-27","o":13.05,"h":13.11,"l":12.68,"c":13.11,"v":5850},{"d":"2002-11-29","o":13,"h":13.01,"l":12.78,"c":12.78,"v":4500},{"d":"2002-12-02","o":13.1,"h":13.1,"l":12.69,"c":12.99,"v":3825},{"d":"2002-12-03","o":13,"h":13,"l":13,"c":13,"v":2025},{"d":"2002-12-04","o":12.72,"h":13,"l":12.72,"c":12.83,"v":3150},{"d":"2002-12-05","o":12.82,"h":13.02,"l":12.82,"c":12.89,"v":3600},{"d":"2002-12-06","o":12.81,"h":12.89,"l":12.81,"c":12.89,"v":4725},{"d":"2002-12-09","o":12.83,"h":12.95,"l":12.83,"c":12.95,"v":4725},{"d":"2002-12-10","o":12.96,"h":12.96,"l":12.45,"c":12.88,"v":21600},{"d":"2002-12-11","o":12.84,"h":12.9,"l":12.69,"c":12.9,"v":10575},{"d":"2002-12-12","o":12.87,"h":13.06,"l":12.87,"c":13.05,"v":3375},{"d":"2002-12-13","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":225},{"d":"2002-12-16","o":13.01,"h":13.11,"l":12.98,"c":13,"v":3375},{"d":"2002-12-17","o":13.09,"h":13.11,"l":12.9,"c":12.9,"v":4725},{"d":"2002-12-18","o":13.04,"h":13.11,"l":13.04,"c":13.11,"v":3600},{"d":"2002-12-19","o":13.11,"h":13.16,"l":13.04,"c":13.16,"v":6975},{"d":"2002-12-20","o":13.08,"h":13.17,"l":12.71,"c":13.03,"v":5400},{"d":"2002-12-23","o":13.07,"h":13.07,"l":13.07,"c":13.07,"v":3600},{"d":"2002-12-24","o":13.16,"h":13.16,"l":13.16,"c":13.16,"v":450},{"d":"2002-12-26","o":13.16,"h":13.16,"l":13.04,"c":13.1,"v":3150},{"d":"2002-12-27","o":13.2,"h":13.27,"l":13.08,"c":13.25,"v":5400},{"d":"2002-12-30","o":13.1,"h":13.33,"l":13.03,"c":13.12,"v":11475},{"d":"2002-12-31","o":13.18,"h":13.18,"l":13.18,"c":13.18,"v":225},{"d":"2003-01-02","o":13.18,"h":13.27,"l":13.18,"c":13.26,"v":1350},{"d":"2003-01-03","o":13.33,"h":13.44,"l":13.24,"c":13.27,"v":3825},{"d":"2003-01-06","o":13.12,"h":13.27,"l":13.12,"c":13.14,"v":7200},{"d":"2003-01-07","o":13.14,"h":13.15,"l":13.11,"c":13.15,"v":2475},{"d":"2003-01-08","o":13.21,"h":13.26,"l":13.16,"c":13.16,"v":3600},{"d":"2003-01-09","o":13.16,"h":13.18,"l":13.08,"c":13.18,"v":4500},{"d":"2003-01-10","o":13.19,"h":13.19,"l":13.16,"c":13.16,"v":2475},{"d":"2003-01-13","o":13.08,"h":13.29,"l":13.08,"c":13.29,"v":5625},{"d":"2003-01-14","o":13.23,"h":13.55,"l":13.23,"c":13.44,"v":9675},{"d":"2003-01-15","o":13.47,"h":13.51,"l":13.35,"c":13.48,"v":4950},{"d":"2003-01-16","o":13.43,"h":13.55,"l":13.43,"c":13.55,"v":5625},{"d":"2003-01-17","o":13.55,"h":14,"l":13.55,"c":13.93,"v":7425},{"d":"2003-01-21","o":14,"h":14.11,"l":13.72,"c":13.72,"v":13275},{"d":"2003-01-22","o":13.6,"h":13.96,"l":13.11,"c":13.44,"v":24525},{"d":"2003-01-23","o":13.33,"h":13.56,"l":13.32,"c":13.56,"v":8550},{"d":"2003-01-24","o":13.66,"h":13.84,"l":13.66,"c":13.84,"v":17100},{"d":"2003-01-27","o":13.72,"h":13.72,"l":13.46,"c":13.46,"v":9450},{"d":"2003-01-28","o":13.43,"h":13.43,"l":13.28,"c":13.35,"v":4950},{"d":"2003-01-29","o":13.48,"h":13.48,"l":13.32,"c":13.4,"v":1575},{"d":"2003-01-30","o":13.69,"h":13.69,"l":13.33,"c":13.47,"v":5400},{"d":"2003-01-31","o":13.58,"h":13.67,"l":13.51,"c":13.56,"v":4500},{"d":"2003-02-03","o":13.48,"h":13.64,"l":13.48,"c":13.64,"v":6075},{"d":"2003-02-04","o":13.66,"h":13.94,"l":13.66,"c":13.94,"v":9000},{"d":"2003-02-05","o":13.78,"h":13.87,"l":13.78,"c":13.87,"v":2925},{"d":"2003-02-06","o":13.78,"h":13.88,"l":13.7,"c":13.7,"v":9000},{"d":"2003-02-07","o":13.72,"h":14.15,"l":13.72,"c":14,"v":5850},{"d":"2003-02-10","o":14.02,"h":14.02,"l":13.92,"c":14,"v":4275},{"d":"2003-02-11","o":14.04,"h":14.04,"l":13.83,"c":13.83,"v":11475},{"d":"2003-02-12","o":13.83,"h":13.98,"l":13.78,"c":13.98,"v":9675},{"d":"2003-02-13","o":14,"h":14,"l":13.73,"c":13.92,"v":6750},{"d":"2003-02-14","o":13.85,"h":13.92,"l":13.78,"c":13.92,"v":6750},{"d":"2003-02-18","o":13.92,"h":14,"l":13.89,"c":14,"v":4050},{"d":"2003-02-19","o":13.98,"h":13.98,"l":13.91,"c":13.98,"v":3150},{"d":"2003-02-20","o":13.98,"h":14,"l":13.91,"c":14,"v":4275},{"d":"2003-02-21","o":14,"h":14.22,"l":14,"c":14.22,"v":6525},{"d":"2003-02-24","o":14.22,"h":14.23,"l":14.09,"c":14.22,"v":5175},{"d":"2003-02-25","o":14.16,"h":14.22,"l":13.94,"c":14.14,"v":9675},{"d":"2003-02-26","o":14.09,"h":14.33,"l":14.09,"c":14.33,"v":6750},{"d":"2003-02-27","o":14.33,"h":14.33,"l":14.25,"c":14.25,"v":3825},{"d":"2003-02-28","o":14.29,"h":14.29,"l":13.89,"c":14.11,"v":3375},{"d":"2003-03-03","o":14.14,"h":14.22,"l":14.14,"c":14.22,"v":2925},{"d":"2003-03-04","o":13.89,"h":14.22,"l":13.89,"c":14.09,"v":5175},{"d":"2003-03-05","o":14.12,"h":14.12,"l":14.04,"c":14.04,"v":1125},{"d":"2003-03-06","o":14,"h":14.14,"l":13.89,"c":14,"v":4500},{"d":"2003-03-07","o":14.11,"h":14.15,"l":14.11,"c":14.13,"v":2925},{"d":"2003-03-10","o":14.32,"h":14.43,"l":14.16,"c":14.22,"v":6525},{"d":"2003-03-11","o":14.16,"h":14.18,"l":14.06,"c":14.11,"v":3150},{"d":"2003-03-12","o":14.06,"h":14.07,"l":13.78,"c":13.78,"v":6300},{"d":"2003-03-13","o":13.82,"h":14.49,"l":13.73,"c":14.48,"v":9225},{"d":"2003-03-14","o":14.23,"h":14.23,"l":14.01,"c":14.21,"v":675},{"d":"2003-03-17","o":14.18,"h":14.32,"l":14.16,"c":14.2,"v":7425},{"d":"2003-03-18","o":14.22,"h":14.22,"l":14.18,"c":14.22,"v":2025},{"d":"2003-03-19","o":14.22,"h":14.22,"l":14,"c":14,"v":4050},{"d":"2003-03-20","o":14.09,"h":14.22,"l":14,"c":14,"v":8775},{"d":"2003-03-21","o":14,"h":14,"l":13.73,"c":13.9,"v":6975},{"d":"2003-03-24","o":13.79,"h":13.89,"l":13.38,"c":13.38,"v":11700},{"d":"2003-03-25","o":13.49,"h":13.76,"l":13.4,"c":13.45,"v":10350},{"d":"2003-03-26","o":13.67,"h":13.67,"l":13.38,"c":13.38,"v":7200},{"d":"2003-03-27","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":225},{"d":"2003-03-28","o":13.45,"h":13.51,"l":13.33,"c":13.33,"v":7875},{"d":"2003-03-31","o":13.39,"h":13.42,"l":13.33,"c":13.38,"v":6975},{"d":"2003-04-01","o":13.31,"h":13.38,"l":13.27,"c":13.27,"v":2925},{"d":"2003-04-02","o":13.23,"h":13.38,"l":13.23,"c":13.38,"v":4950},{"d":"2003-04-03","o":13.38,"h":13.43,"l":13.28,"c":13.39,"v":5625},{"d":"2003-04-04","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1800},{"d":"2003-04-07","o":13.44,"h":13.62,"l":13.44,"c":13.55,"v":2025},{"d":"2003-04-08","o":13.6,"h":13.6,"l":13.53,"c":13.53,"v":450},{"d":"2003-04-09","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":0},{"d":"2003-04-10","o":13.55,"h":13.61,"l":13.55,"c":13.55,"v":2925},{"d":"2003-04-11","o":13.63,"h":13.68,"l":13.58,"c":13.6,"v":4725},{"d":"2003-04-14","o":13.68,"h":14.06,"l":13.68,"c":13.99,"v":9675},{"d":"2003-04-15","o":13.89,"h":14.04,"l":13.89,"c":14.04,"v":2250},{"d":"2003-04-16","o":13.96,"h":14.22,"l":13.96,"c":14.22,"v":5625},{"d":"2003-04-17","o":14.22,"h":14.44,"l":14.16,"c":14.17,"v":10350},{"d":"2003-04-21","o":14.17,"h":14.22,"l":14.16,"c":14.16,"v":9225},{"d":"2003-04-22","o":14.16,"h":14.22,"l":14.16,"c":14.2,"v":3825},{"d":"2003-04-23","o":14.2,"h":14.2,"l":14.07,"c":14.1,"v":6975},{"d":"2003-04-24","o":14.17,"h":14.22,"l":14.17,"c":14.22,"v":1350},{"d":"2003-04-25","o":14.22,"h":14.22,"l":14.12,"c":14.13,"v":6750},{"d":"2003-04-28","o":14.13,"h":14.19,"l":14.11,"c":14.19,"v":5400},{"d":"2003-04-29","o":14.22,"h":14.22,"l":14.16,"c":14.22,"v":5400},{"d":"2003-04-30","o":14.22,"h":14.39,"l":14.18,"c":14.39,"v":13275},{"d":"2003-05-01","o":14.39,"h":14.67,"l":14.39,"c":14.66,"v":18675},{"d":"2003-05-02","o":14.66,"h":14.72,"l":14.65,"c":14.71,"v":11250},{"d":"2003-05-05","o":14.72,"h":14.83,"l":14.67,"c":14.83,"v":4725},{"d":"2003-05-06","o":14.89,"h":15.05,"l":14.89,"c":15,"v":15300},{"d":"2003-05-07","o":15.02,"h":15.02,"l":14.78,"c":14.82,"v":20925},{"d":"2003-05-08","o":14.76,"h":14.91,"l":14.76,"c":14.91,"v":12150},{"d":"2003-05-09","o":14.78,"h":14.78,"l":14.58,"c":14.69,"v":14175},{"d":"2003-05-12","o":14.77,"h":14.77,"l":14.58,"c":14.66,"v":6525},{"d":"2003-05-13","o":14.6,"h":14.66,"l":14.57,"c":14.66,"v":3150},{"d":"2003-05-14","o":14.6,"h":14.66,"l":14.34,"c":14.45,"v":8775},{"d":"2003-05-15","o":14.54,"h":14.67,"l":14.54,"c":14.67,"v":2250},{"d":"2003-05-16","o":14.82,"h":14.82,"l":14.31,"c":14.49,"v":11250},{"d":"2003-05-19","o":14.64,"h":14.64,"l":14.57,"c":14.64,"v":8100},{"d":"2003-05-20","o":14.6,"h":14.67,"l":14.6,"c":14.67,"v":9675},{"d":"2003-05-21","o":14.67,"h":14.89,"l":14.67,"c":14.85,"v":7650},{"d":"2003-05-22","o":14.84,"h":14.87,"l":14.68,"c":14.69,"v":16425},{"d":"2003-05-23","o":14.87,"h":14.87,"l":14.68,"c":14.86,"v":8325},{"d":"2003-05-27","o":14.8,"h":15.11,"l":14.8,"c":15,"v":18000},{"d":"2003-05-28","o":15,"h":15.56,"l":15,"c":15.35,"v":12600},{"d":"2003-05-29","o":15.55,"h":15.56,"l":15.44,"c":15.56,"v":1800},{"d":"2003-05-30","o":15.56,"h":15.72,"l":15.52,"c":15.56,"v":8325},{"d":"2003-06-02","o":15.62,"h":15.64,"l":15.53,"c":15.53,"v":8550},{"d":"2003-06-03","o":15.72,"h":15.72,"l":15.2,"c":15.2,"v":11925},{"d":"2003-06-04","o":15.2,"h":15.25,"l":15.18,"c":15.2,"v":3600},{"d":"2003-06-05","o":15.22,"h":15.27,"l":15.01,"c":15.27,"v":8775},{"d":"2003-06-06","o":15.11,"h":15.36,"l":15.04,"c":15.31,"v":4725},{"d":"2003-06-09","o":15.38,"h":15.38,"l":15.33,"c":15.33,"v":2925},{"d":"2003-06-10","o":15.4,"h":15.62,"l":15.33,"c":15.62,"v":7650},{"d":"2003-06-11","o":15.56,"h":15.89,"l":15.56,"c":15.89,"v":4050},{"d":"2003-06-12","o":15.96,"h":16.1,"l":15.69,"c":15.89,"v":6525},{"d":"2003-06-13","o":16,"h":16.23,"l":15.88,"c":16.23,"v":11250},{"d":"2003-06-16","o":15.89,"h":16.67,"l":15.89,"c":16.38,"v":15300},{"d":"2003-06-17","o":16.38,"h":16.38,"l":15.93,"c":16,"v":7875},{"d":"2003-06-18","o":16.11,"h":16.11,"l":15.85,"c":16.11,"v":7650},{"d":"2003-06-19","o":16.23,"h":16.56,"l":16.13,"c":16.44,"v":9675},{"d":"2003-06-20","o":16.38,"h":16.44,"l":16.15,"c":16.15,"v":6750},{"d":"2003-06-23","o":16.43,"h":16.43,"l":15.67,"c":15.74,"v":8775},{"d":"2003-06-24","o":15.8,"h":15.8,"l":15.71,"c":15.78,"v":900},{"d":"2003-06-25","o":15.71,"h":15.8,"l":15.69,"c":15.78,"v":8775},{"d":"2003-06-26","o":15.82,"h":16.27,"l":15.71,"c":16.08,"v":9450},{"d":"2003-06-27","o":16.11,"h":16.22,"l":15.72,"c":16.22,"v":5625},{"d":"2003-06-30","o":15.78,"h":16.22,"l":15.78,"c":16,"v":5625},{"d":"2003-07-01","o":15.43,"h":16.33,"l":15,"c":16.33,"v":19350},{"d":"2003-07-02","o":16.33,"h":17.33,"l":16.33,"c":17.24,"v":14250},{"d":"2003-07-03","o":16.59,"h":17.33,"l":16.59,"c":16.75,"v":8400},{"d":"2003-07-07","o":16.86,"h":16.86,"l":16,"c":16.27,"v":25800},{"d":"2003-07-08","o":16.62,"h":16.83,"l":16,"c":16.65,"v":5850},{"d":"2003-07-09","o":16.33,"h":16.49,"l":16,"c":16.17,"v":9600},{"d":"2003-07-10","o":16.17,"h":16.17,"l":15.33,"c":16.17,"v":9750},{"d":"2003-07-11","o":16,"h":16.95,"l":15.87,"c":16.5,"v":21000},{"d":"2003-07-14","o":16.83,"h":16.83,"l":16.35,"c":16.73,"v":19650},{"d":"2003-07-15","o":16.77,"h":16.77,"l":16.27,"c":16.57,"v":5100},{"d":"2003-07-16","o":16.76,"h":16.76,"l":16.31,"c":16.7,"v":7350},{"d":"2003-07-17","o":16.57,"h":16.57,"l":16.26,"c":16.33,"v":6000},{"d":"2003-07-18","o":16.8,"h":16.81,"l":16.33,"c":16.66,"v":16800},{"d":"2003-07-21","o":16.27,"h":16.67,"l":16.26,"c":16.39,"v":8250},{"d":"2003-07-22","o":16.49,"h":16.49,"l":16.09,"c":16.33,"v":11250},{"d":"2003-07-23","o":16.27,"h":17,"l":16.2,"c":16.2,"v":16050},{"d":"2003-07-24","o":16.49,"h":17.06,"l":16.27,"c":17.03,"v":8400},{"d":"2003-07-25","o":17.01,"h":17.01,"l":16.64,"c":16.93,"v":11400},{"d":"2003-07-28","o":16.93,"h":17.02,"l":16.67,"c":16.67,"v":10650},{"d":"2003-07-29","o":16.67,"h":16.93,"l":16.67,"c":16.67,"v":7050},{"d":"2003-07-30","o":16.67,"h":16.9,"l":16.67,"c":16.7,"v":6450},{"d":"2003-07-31","o":16.82,"h":16.89,"l":16.34,"c":16.5,"v":10050},{"d":"2003-08-01","o":16.85,"h":16.85,"l":16.41,"c":16.53,"v":3150},{"d":"2003-08-04","o":16.67,"h":16.67,"l":16.4,"c":16.67,"v":5700},{"d":"2003-08-05","o":16.67,"h":16.85,"l":16.6,"c":16.67,"v":4500},{"d":"2003-08-06","o":16.83,"h":16.83,"l":16.67,"c":16.67,"v":55950},{"d":"2003-08-07","o":16.78,"h":16.9,"l":16.67,"c":16.67,"v":3450},{"d":"2003-08-08","o":16.67,"h":16.67,"l":16.2,"c":16.53,"v":8550},{"d":"2003-08-11","o":16.55,"h":16.66,"l":16.55,"c":16.66,"v":1200},{"d":"2003-08-12","o":16.66,"h":17.21,"l":16.34,"c":16.85,"v":11400},{"d":"2003-08-13","o":16.72,"h":16.89,"l":16.67,"c":16.89,"v":3600},{"d":"2003-08-14","o":17.16,"h":17.16,"l":16.67,"c":16.77,"v":1800},{"d":"2003-08-15","o":16.75,"h":17.13,"l":16.67,"c":16.87,"v":4050},{"d":"2003-08-18","o":16.67,"h":16.97,"l":16.67,"c":16.68,"v":2850},{"d":"2003-08-19","o":17,"h":17.26,"l":16.68,"c":16.98,"v":8100},{"d":"2003-08-20","o":16.89,"h":16.89,"l":16.53,"c":16.53,"v":4950},{"d":"2003-08-21","o":16.53,"h":16.8,"l":16.47,"c":16.65,"v":7050},{"d":"2003-08-22","o":16.65,"h":16.65,"l":16.5,"c":16.63,"v":2400},{"d":"2003-08-25","o":16.49,"h":16.65,"l":16.47,"c":16.5,"v":2700},{"d":"2003-08-26","o":16.63,"h":16.63,"l":16,"c":16,"v":12450},{"d":"2003-08-27","o":16.09,"h":16.09,"l":15.99,"c":15.99,"v":900},{"d":"2003-08-28","o":15.99,"h":15.99,"l":15.53,"c":15.76,"v":9000},{"d":"2003-08-29","o":15.74,"h":15.97,"l":15.64,"c":15.81,"v":6600},{"d":"2003-09-02","o":15.65,"h":15.9,"l":15.65,"c":15.88,"v":7650},{"d":"2003-09-03","o":16.13,"h":16.14,"l":15.43,"c":15.47,"v":4800},{"d":"2003-09-04","o":15.64,"h":15.96,"l":15.59,"c":15.96,"v":7050},{"d":"2003-09-05","o":15.93,"h":16.08,"l":15.93,"c":15.97,"v":6150},{"d":"2003-09-08","o":16.07,"h":16.08,"l":15.98,"c":15.98,"v":3900},{"d":"2003-09-09","o":16.08,"h":16.16,"l":16.08,"c":16.12,"v":11850},{"d":"2003-09-10","o":16.15,"h":16.31,"l":16.15,"c":16.31,"v":5400},{"d":"2003-09-11","o":16.47,"h":16.67,"l":16.29,"c":16.3,"v":7650},{"d":"2003-09-12","o":16.49,"h":16.49,"l":16.49,"c":16.49,"v":300},{"d":"2003-09-15","o":16.63,"h":16.66,"l":16.27,"c":16.49,"v":7800},{"d":"2003-09-16","o":16.59,"h":16.8,"l":16.39,"c":16.39,"v":9750},{"d":"2003-09-17","o":16.79,"h":16.79,"l":16.46,"c":16.53,"v":11700},{"d":"2003-09-18","o":16.55,"h":16.79,"l":16.55,"c":16.79,"v":3300},{"d":"2003-09-19","o":16.8,"h":16.8,"l":16.69,"c":16.69,"v":4500},{"d":"2003-09-22","o":16.79,"h":16.8,"l":16.42,"c":16.8,"v":5550},{"d":"2003-09-23","o":16.58,"h":16.97,"l":16.58,"c":16.97,"v":4950},{"d":"2003-09-24","o":17,"h":17,"l":16.71,"c":16.99,"v":3900},{"d":"2003-09-25","o":16.99,"h":17.07,"l":16.66,"c":17.01,"v":10050},{"d":"2003-09-26","o":17.05,"h":17.13,"l":16.73,"c":16.73,"v":6750},{"d":"2003-09-29","o":16.92,"h":16.92,"l":16.71,"c":16.87,"v":1050},{"d":"2003-09-30","o":16.74,"h":17.13,"l":16.74,"c":16.83,"v":6300},{"d":"2003-10-01","o":16.99,"h":17.73,"l":16.99,"c":17.73,"v":10500},{"d":"2003-10-02","o":17.67,"h":18,"l":17.34,"c":17.34,"v":3900},{"d":"2003-10-03","o":17.34,"h":18.07,"l":17.34,"c":17.93,"v":7950},{"d":"2003-10-06","o":17.47,"h":18.05,"l":17.47,"c":17.6,"v":6150},{"d":"2003-10-07","o":17.51,"h":17.6,"l":17.35,"c":17.53,"v":2700},{"d":"2003-10-08","o":17.33,"h":17.6,"l":17.33,"c":17.6,"v":3750},{"d":"2003-10-09","o":17.6,"h":17.74,"l":17.19,"c":17.34,"v":11250},{"d":"2003-10-10","o":17.42,"h":17.57,"l":17.23,"c":17.56,"v":4800},{"d":"2003-10-13","o":17.56,"h":17.57,"l":17.35,"c":17.57,"v":5550},{"d":"2003-10-14","o":17.57,"h":17.67,"l":17.55,"c":17.67,"v":3300},{"d":"2003-10-15","o":17.81,"h":17.83,"l":17.67,"c":17.82,"v":4050},{"d":"2003-10-16","o":17.93,"h":17.93,"l":17.64,"c":17.89,"v":8700},{"d":"2003-10-17","o":17.83,"h":17.83,"l":17.67,"c":17.67,"v":1350},{"d":"2003-10-20","o":17.83,"h":17.83,"l":17.59,"c":17.59,"v":4800},{"d":"2003-10-21","o":17.79,"h":17.9,"l":17.53,"c":17.53,"v":2400},{"d":"2003-10-22","o":17.6,"h":17.67,"l":17.35,"c":17.35,"v":2550},{"d":"2003-10-23","o":17.63,"h":17.66,"l":17.63,"c":17.63,"v":4650},{"d":"2003-10-24","o":17.43,"h":17.5,"l":17.3,"c":17.33,"v":5400},{"d":"2003-10-27","o":17.41,"h":17.41,"l":17.19,"c":17.21,"v":7200},{"d":"2003-10-28","o":17.47,"h":17.52,"l":17.27,"c":17.27,"v":4800},{"d":"2003-10-29","o":17.5,"h":17.53,"l":17.5,"c":17.53,"v":750},{"d":"2003-10-30","o":17.65,"h":17.65,"l":17.37,"c":17.63,"v":1800},{"d":"2003-10-31","o":17.63,"h":18,"l":17.37,"c":17.83,"v":6150},{"d":"2003-11-03","o":17.71,"h":17.89,"l":17.49,"c":17.89,"v":8550},{"d":"2003-11-04","o":17.89,"h":17.89,"l":17.6,"c":17.6,"v":900},{"d":"2003-11-05","o":17.61,"h":17.67,"l":17.51,"c":17.67,"v":3600},{"d":"2003-11-06","o":17.49,"h":17.49,"l":17.49,"c":17.49,"v":1050},{"d":"2003-11-07","o":17.5,"h":17.83,"l":17.34,"c":17.36,"v":7500},{"d":"2003-11-10","o":17.79,"h":17.79,"l":17.34,"c":17.34,"v":1200},{"d":"2003-11-11","o":17.34,"h":17.63,"l":17.34,"c":17.34,"v":5400},{"d":"2003-11-12","o":17.49,"h":17.49,"l":17.33,"c":17.49,"v":1500},{"d":"2003-11-13","o":16.93,"h":17.32,"l":16.93,"c":17.32,"v":7950},{"d":"2003-11-14","o":17.33,"h":17.33,"l":17.12,"c":17.12,"v":2400},{"d":"2003-11-17","o":17.83,"h":17.83,"l":17.15,"c":17.33,"v":6000},{"d":"2003-11-18","o":17.42,"h":17.46,"l":17.19,"c":17.46,"v":1200},{"d":"2003-11-19","o":17.47,"h":17.47,"l":17.19,"c":17.21,"v":4950},{"d":"2003-11-20","o":17.43,"h":17.43,"l":17.12,"c":17.19,"v":2700},{"d":"2003-11-21","o":17.49,"h":17.49,"l":17.3,"c":17.49,"v":4650},{"d":"2003-11-24","o":17.34,"h":17.57,"l":17.24,"c":17.43,"v":5550},{"d":"2003-11-25","o":17.43,"h":17.67,"l":17.43,"c":17.59,"v":2100},{"d":"2003-11-26","o":17.65,"h":17.99,"l":17.44,"c":17.99,"v":1650},{"d":"2003-11-28","o":17.34,"h":18,"l":17.34,"c":17.5,"v":1200},{"d":"2003-12-01","o":17.99,"h":18,"l":17.57,"c":17.83,"v":3000},{"d":"2003-12-02","o":17.39,"h":18.13,"l":17.39,"c":18.13,"v":7650},{"d":"2003-12-03","o":18.11,"h":18.11,"l":17.85,"c":17.85,"v":2400},{"d":"2003-12-04","o":18.05,"h":18.05,"l":17.9,"c":18,"v":3300},{"d":"2003-12-05","o":17.88,"h":18.16,"l":17.88,"c":18.16,"v":4500},{"d":"2003-12-08","o":18.04,"h":18.33,"l":18.04,"c":18.33,"v":3600},{"d":"2003-12-09","o":18.03,"h":19.83,"l":18.03,"c":19.55,"v":10350},{"d":"2003-12-10","o":19.01,"h":19.47,"l":18.67,"c":19.17,"v":8850},{"d":"2003-12-11","o":19.27,"h":19.33,"l":19.11,"c":19.11,"v":4050},{"d":"2003-12-12","o":19.11,"h":19.45,"l":19.01,"c":19.01,"v":6900},{"d":"2003-12-15","o":19.42,"h":19.42,"l":18.71,"c":19.32,"v":10800},{"d":"2003-12-16","o":19.32,"h":19.32,"l":18.85,"c":19,"v":8250},{"d":"2003-12-17","o":19,"h":19.26,"l":18.72,"c":19,"v":7950},{"d":"2003-12-18","o":19.33,"h":19.33,"l":18.72,"c":18.77,"v":9300},{"d":"2003-12-19","o":18.77,"h":19.07,"l":18.75,"c":19.07,"v":2100},{"d":"2003-12-22","o":18.74,"h":18.82,"l":18.67,"c":18.67,"v":7800},{"d":"2003-12-23","o":18.5,"h":18.85,"l":18.5,"c":18.85,"v":3450},{"d":"2003-12-24","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":600},{"d":"2003-12-26","o":18.65,"h":18.86,"l":18.5,"c":18.6,"v":1650},{"d":"2003-12-29","o":18.86,"h":18.86,"l":18.6,"c":18.85,"v":2400},{"d":"2003-12-30","o":18.85,"h":18.87,"l":18.17,"c":18.79,"v":9450},{"d":"2003-12-31","o":18.67,"h":18.67,"l":18.11,"c":18.57,"v":4950},{"d":"2004-01-02","o":18.01,"h":18.6,"l":18.01,"c":18.51,"v":2250},{"d":"2004-01-05","o":17.84,"h":18.55,"l":17.71,"c":18.55,"v":9450},{"d":"2004-01-06","o":18.07,"h":19.1,"l":18.07,"c":19,"v":8100},{"d":"2004-01-07","o":19.17,"h":19.21,"l":18.78,"c":19.21,"v":5850},{"d":"2004-01-08","o":18.91,"h":19.71,"l":18.91,"c":19.31,"v":6900},{"d":"2004-01-09","o":19.15,"h":19.33,"l":19,"c":19.33,"v":4950},{"d":"2004-01-12","o":19.33,"h":19.93,"l":19.33,"c":19.58,"v":16950},{"d":"2004-01-13","o":19.58,"h":20.01,"l":19.18,"c":19.66,"v":12000},{"d":"2004-01-14","o":19.25,"h":19.49,"l":19.25,"c":19.33,"v":8100},{"d":"2004-01-15","o":19.91,"h":19.91,"l":19.17,"c":19.47,"v":4050},{"d":"2004-01-16","o":19.33,"h":19.45,"l":19.33,"c":19.33,"v":1650},{"d":"2004-01-20","o":19.47,"h":19.67,"l":19.21,"c":19.67,"v":4350},{"d":"2004-01-21","o":19.51,"h":19.8,"l":19.51,"c":19.56,"v":2250},{"d":"2004-01-22","o":19.73,"h":19.79,"l":19.37,"c":19.37,"v":6300},{"d":"2004-01-23","o":19.43,"h":19.43,"l":19.4,"c":19.4,"v":1800},{"d":"2004-01-26","o":19.43,"h":19.69,"l":18.84,"c":19.33,"v":12150},{"d":"2004-01-27","o":19.2,"h":19.61,"l":18.94,"c":19.12,"v":6750},{"d":"2004-01-28","o":18.91,"h":19.11,"l":18.87,"c":19.11,"v":3900},{"d":"2004-01-29","o":18.83,"h":19.03,"l":18.77,"c":19.03,"v":1950},{"d":"2004-01-30","o":19.03,"h":19.03,"l":19.03,"c":19.03,"v":0},{"d":"2004-02-02","o":18.83,"h":18.97,"l":18.76,"c":18.77,"v":6900},{"d":"2004-02-03","o":18.83,"h":19.33,"l":18.76,"c":19.08,"v":5850},{"d":"2004-02-04","o":18.95,"h":19.19,"l":18.77,"c":19.15,"v":2100},{"d":"2004-02-05","o":18.79,"h":18.8,"l":18.5,"c":18.5,"v":10950},{"d":"2004-02-06","o":18.69,"h":18.83,"l":18.61,"c":18.83,"v":1500},{"d":"2004-02-09","o":18.83,"h":18.96,"l":18.61,"c":18.61,"v":2250},{"d":"2004-02-10","o":18.79,"h":19.17,"l":18.6,"c":19.17,"v":3750},{"d":"2004-02-11","o":19.17,"h":19.17,"l":18.85,"c":18.87,"v":1950},{"d":"2004-02-12","o":18.87,"h":18.87,"l":18.87,"c":18.87,"v":0},{"d":"2004-02-13","o":18.99,"h":19.15,"l":18.99,"c":19.15,"v":1050},{"d":"2004-02-17","o":19.19,"h":19.19,"l":18.73,"c":18.73,"v":2700},{"d":"2004-02-18","o":18.83,"h":18.83,"l":18.7,"c":18.7,"v":3300},{"d":"2004-02-19","o":18.7,"h":18.79,"l":18.59,"c":18.79,"v":4200},{"d":"2004-02-20","o":18.87,"h":18.87,"l":18.54,"c":18.57,"v":1950},{"d":"2004-02-23","o":18.82,"h":18.84,"l":18.6,"c":18.67,"v":4500},{"d":"2004-02-24","o":18.84,"h":18.84,"l":18.61,"c":18.61,"v":3450},{"d":"2004-02-25","o":18.76,"h":18.76,"l":18.73,"c":18.73,"v":6750},{"d":"2004-02-26","o":18.81,"h":18.81,"l":18.66,"c":18.81,"v":3750},{"d":"2004-02-27","o":18.51,"h":18.8,"l":18.51,"c":18.8,"v":3600},{"d":"2004-03-01","o":18.67,"h":18.79,"l":18.66,"c":18.67,"v":3600},{"d":"2004-03-02","o":18.79,"h":18.79,"l":18.53,"c":18.69,"v":5250},{"d":"2004-03-03","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":300},{"d":"2004-03-04","o":18.81,"h":18.82,"l":18.33,"c":18.33,"v":6150},{"d":"2004-03-05","o":18.57,"h":18.63,"l":18.57,"c":18.62,"v":1050},{"d":"2004-03-08","o":18.79,"h":18.79,"l":18.44,"c":18.51,"v":2250},{"d":"2004-03-09","o":18.53,"h":18.71,"l":18.53,"c":18.67,"v":2100},{"d":"2004-03-10","o":18.53,"h":18.67,"l":18.43,"c":18.47,"v":2250},{"d":"2004-03-11","o":18.43,"h":18.54,"l":18.43,"c":18.54,"v":1800},{"d":"2004-03-12","o":18.65,"h":18.7,"l":18.27,"c":18.29,"v":5850},{"d":"2004-03-15","o":18.55,"h":18.71,"l":18.39,"c":18.71,"v":3600},{"d":"2004-03-16","o":18.48,"h":18.48,"l":18.11,"c":18.2,"v":3750},{"d":"2004-03-17","o":18.39,"h":18.79,"l":18.33,"c":18.48,"v":4200},{"d":"2004-03-18","o":18.66,"h":18.66,"l":18.6,"c":18.6,"v":2400},{"d":"2004-03-19","o":18.82,"h":18.82,"l":18.58,"c":18.61,"v":1500},{"d":"2004-03-22","o":18.6,"h":18.61,"l":18.35,"c":18.37,"v":3300},{"d":"2004-03-23","o":18.61,"h":19.16,"l":18.57,"c":18.77,"v":5850},{"d":"2004-03-24","o":18.6,"h":18.76,"l":18.6,"c":18.67,"v":1500},{"d":"2004-03-25","o":18.67,"h":18.92,"l":18.63,"c":18.79,"v":5250},{"d":"2004-03-26","o":18.63,"h":18.63,"l":18.4,"c":18.41,"v":4800},{"d":"2004-03-29","o":18.49,"h":18.49,"l":18.34,"c":18.34,"v":1200},{"d":"2004-03-30","o":18.49,"h":18.49,"l":18.37,"c":18.44,"v":3600},{"d":"2004-03-31","o":18.63,"h":18.82,"l":18.63,"c":18.82,"v":1800},{"d":"2004-04-01","o":18.43,"h":18.97,"l":18.43,"c":18.81,"v":1650},{"d":"2004-04-02","o":18.94,"h":18.94,"l":18.69,"c":18.93,"v":1950},{"d":"2004-04-05","o":18.94,"h":18.97,"l":18.69,"c":18.97,"v":3750},{"d":"2004-04-06","o":18.87,"h":18.87,"l":18.81,"c":18.87,"v":2700},{"d":"2004-04-07","o":18.87,"h":18.87,"l":18.87,"c":18.87,"v":300},{"d":"2004-04-08","o":19.11,"h":19.11,"l":18.87,"c":18.87,"v":600},{"d":"2004-04-12","o":19.11,"h":19.11,"l":18.87,"c":18.87,"v":2700},{"d":"2004-04-13","o":19,"h":19.09,"l":18.81,"c":18.9,"v":4200},{"d":"2004-04-14","o":18.8,"h":18.81,"l":18.79,"c":18.79,"v":1200},{"d":"2004-04-15","o":19.02,"h":19.02,"l":18.82,"c":18.83,"v":1200},{"d":"2004-04-16","o":18.79,"h":18.97,"l":18.63,"c":18.87,"v":4650},{"d":"2004-04-19","o":18.67,"h":18.87,"l":18.54,"c":18.87,"v":4950},{"d":"2004-04-20","o":18.91,"h":18.92,"l":18.5,"c":18.7,"v":5700},{"d":"2004-04-21","o":18.5,"h":18.51,"l":18.46,"c":18.47,"v":2100},{"d":"2004-04-22","o":18.77,"h":18.77,"l":18.6,"c":18.6,"v":2700},{"d":"2004-04-23","o":18.75,"h":18.75,"l":18.39,"c":18.51,"v":3750},{"d":"2004-04-26","o":18.37,"h":18.59,"l":18.2,"c":18.59,"v":9300},{"d":"2004-04-27","o":18.11,"h":18.61,"l":18.11,"c":18.61,"v":1050},{"d":"2004-04-28","o":18.57,"h":18.57,"l":18.33,"c":18.33,"v":1650},{"d":"2004-04-29","o":18.51,"h":18.61,"l":18.11,"c":18.6,"v":4200},{"d":"2004-04-30","o":18.17,"h":18.19,"l":18.15,"c":18.15,"v":2100},{"d":"2004-05-03","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":150},{"d":"2004-05-04","o":18.39,"h":18.4,"l":17.87,"c":17.87,"v":10200},{"d":"2004-05-05","o":18.07,"h":18.15,"l":17.89,"c":18.03,"v":8700},{"d":"2004-05-06","o":17.67,"h":18,"l":17.34,"c":17.91,"v":7050},{"d":"2004-05-07","o":17.33,"h":17.86,"l":17.33,"c":17.82,"v":3450},{"d":"2004-05-10","o":17.33,"h":17.99,"l":17.33,"c":17.71,"v":7500},{"d":"2004-05-11","o":17.68,"h":17.69,"l":17.36,"c":17.5,"v":7200},{"d":"2004-05-12","o":17.5,"h":17.53,"l":17.5,"c":17.53,"v":2700},{"d":"2004-05-13","o":17.57,"h":17.6,"l":17.19,"c":17.59,"v":6900},{"d":"2004-05-14","o":17.37,"h":17.6,"l":17.37,"c":17.6,"v":600},{"d":"2004-05-17","o":17.34,"h":17.51,"l":17.34,"c":17.51,"v":1350},{"d":"2004-05-18","o":17.54,"h":17.54,"l":17.54,"c":17.54,"v":600},{"d":"2004-05-19","o":17.67,"h":17.67,"l":17.53,"c":17.67,"v":2250},{"d":"2004-05-20","o":17.75,"h":17.75,"l":17.54,"c":17.7,"v":2250},{"d":"2004-05-21","o":17.75,"h":17.75,"l":17.56,"c":17.56,"v":4800},{"d":"2004-05-24","o":17.73,"h":17.73,"l":17.23,"c":17.49,"v":4500},{"d":"2004-05-25","o":17.51,"h":17.99,"l":17.51,"c":17.99,"v":4500},{"d":"2004-05-26","o":17.86,"h":17.99,"l":17.86,"c":17.99,"v":1050},{"d":"2004-05-27","o":18,"h":18.17,"l":17.99,"c":18.12,"v":2100},{"d":"2004-05-28","o":18.13,"h":18.23,"l":18.13,"c":18.19,"v":1650},{"d":"2004-06-01","o":18.18,"h":18.31,"l":18.13,"c":18.31,"v":3750},{"d":"2004-06-02","o":18.3,"h":18.32,"l":18.25,"c":18.25,"v":1650},{"d":"2004-06-03","o":18.11,"h":18.29,"l":18.11,"c":18.23,"v":1950},{"d":"2004-06-04","o":18.24,"h":18.31,"l":18.01,"c":18.19,"v":5700},{"d":"2004-06-07","o":18.2,"h":18.37,"l":18.19,"c":18.37,"v":2400},{"d":"2004-06-08","o":18.22,"h":18.37,"l":18.22,"c":18.23,"v":1050},{"d":"2004-06-09","o":18.23,"h":18.23,"l":18.23,"c":18.23,"v":0},{"d":"2004-06-10","o":18.26,"h":18.44,"l":18.24,"c":18.44,"v":2550},{"d":"2004-06-14","o":18.53,"h":18.53,"l":17.96,"c":17.96,"v":9900},{"d":"2004-06-15","o":17.97,"h":18.29,"l":17.92,"c":17.92,"v":3150},{"d":"2004-06-16","o":18.16,"h":18.16,"l":18.16,"c":18.16,"v":150},{"d":"2004-06-17","o":17.87,"h":18.16,"l":17.87,"c":18.06,"v":3000},{"d":"2004-06-18","o":17.89,"h":18.11,"l":17.87,"c":17.87,"v":1500},{"d":"2004-06-21","o":17.87,"h":17.94,"l":17.83,"c":17.91,"v":2100},{"d":"2004-06-22","o":17.83,"h":18,"l":17.69,"c":17.7,"v":4650},{"d":"2004-06-23","o":17.7,"h":17.7,"l":17.53,"c":17.53,"v":2400},{"d":"2004-06-24","o":17.51,"h":17.62,"l":17.51,"c":17.6,"v":1200},{"d":"2004-06-25","o":17.52,"h":17.84,"l":17.51,"c":17.53,"v":3150},{"d":"2004-06-28","o":17.79,"h":17.79,"l":17.51,"c":17.63,"v":3900},{"d":"2004-06-29","o":17.64,"h":17.65,"l":17.64,"c":17.65,"v":300},{"d":"2004-06-30","o":17.85,"h":17.85,"l":17.55,"c":17.63,"v":3300},{"d":"2004-07-01","o":17.64,"h":17.81,"l":17.53,"c":17.81,"v":4200},{"d":"2004-07-02","o":17.54,"h":17.75,"l":17.54,"c":17.6,"v":1200},{"d":"2004-07-06","o":17.76,"h":17.79,"l":17.53,"c":17.53,"v":1500},{"d":"2004-07-07","o":17.79,"h":17.81,"l":17.79,"c":17.81,"v":900},{"d":"2004-07-08","o":17.81,"h":17.81,"l":17.45,"c":17.8,"v":4500},{"d":"2004-07-09","o":17.65,"h":17.65,"l":17.37,"c":17.37,"v":1200},{"d":"2004-07-12","o":17.36,"h":17.6,"l":17.36,"c":17.6,"v":3900},{"d":"2004-07-13","o":17.5,"h":17.59,"l":17.36,"c":17.59,"v":4200},{"d":"2004-07-14","o":17.35,"h":17.51,"l":17.35,"c":17.5,"v":3150},{"d":"2004-07-15","o":17.39,"h":17.39,"l":17.33,"c":17.33,"v":3450},{"d":"2004-07-16","o":17.3,"h":17.58,"l":17.13,"c":17.14,"v":7800},{"d":"2004-07-19","o":17.05,"h":17.05,"l":16.61,"c":16.71,"v":9750},{"d":"2004-07-20","o":16.6,"h":17.85,"l":16.6,"c":16.72,"v":7650},{"d":"2004-07-21","o":16.65,"h":16.81,"l":16.62,"c":16.71,"v":4050},{"d":"2004-07-22","o":16.6,"h":16.61,"l":16.42,"c":16.42,"v":10950},{"d":"2004-07-23","o":16.34,"h":16.34,"l":16.13,"c":16.13,"v":3450},{"d":"2004-07-26","o":16.1,"h":16.1,"l":15.33,"c":15.5,"v":13800},{"d":"2004-07-27","o":15.33,"h":15.59,"l":15.18,"c":15.19,"v":6000},{"d":"2004-07-28","o":15.2,"h":15.51,"l":15.2,"c":15.5,"v":7950},{"d":"2004-07-29","o":15.59,"h":16.69,"l":15.59,"c":16.69,"v":13050},{"d":"2004-07-30","o":16.69,"h":16.69,"l":16.11,"c":16.27,"v":4200},{"d":"2004-08-02","o":16.02,"h":16.25,"l":16,"c":16.11,"v":5700},{"d":"2004-08-03","o":15.57,"h":16,"l":15.35,"c":15.89,"v":22950},{"d":"2004-08-04","o":15.69,"h":16.21,"l":15.69,"c":16.13,"v":12750},{"d":"2004-08-05","o":15.8,"h":16.35,"l":15.8,"c":16.2,"v":13200},{"d":"2004-08-06","o":16.04,"h":16.95,"l":16.04,"c":16.95,"v":8850},{"d":"2004-08-09","o":16.61,"h":16.69,"l":16.6,"c":16.61,"v":1950},{"d":"2004-08-10","o":16.27,"h":16.66,"l":15.91,"c":16.55,"v":12000},{"d":"2004-08-11","o":16.63,"h":16.73,"l":16.45,"c":16.57,"v":3000},{"d":"2004-08-12","o":16.57,"h":16.64,"l":16.43,"c":16.64,"v":2550},{"d":"2004-08-13","o":16.46,"h":16.64,"l":16.37,"c":16.37,"v":2700},{"d":"2004-08-16","o":16.65,"h":16.89,"l":16.37,"c":16.68,"v":9150},{"d":"2004-08-17","o":16.87,"h":16.87,"l":16.35,"c":16.73,"v":3000},{"d":"2004-08-18","o":16.79,"h":16.79,"l":16.65,"c":16.65,"v":2850},{"d":"2004-08-19","o":16.71,"h":17.12,"l":16.71,"c":17.12,"v":7950},{"d":"2004-08-20","o":17.3,"h":17.49,"l":17.3,"c":17.49,"v":3300},{"d":"2004-08-23","o":17.67,"h":17.95,"l":17.58,"c":17.8,"v":6900},{"d":"2004-08-24","o":17.85,"h":18.07,"l":17.73,"c":18,"v":4200},{"d":"2004-08-25","o":18.12,"h":18.22,"l":17.91,"c":17.96,"v":6750},{"d":"2004-08-26","o":17.38,"h":18.04,"l":17.38,"c":17.97,"v":5100},{"d":"2004-08-27","o":17.93,"h":17.93,"l":17.89,"c":17.89,"v":450},{"d":"2004-08-30","o":17.91,"h":17.91,"l":17.57,"c":17.84,"v":1650},{"d":"2004-08-31","o":17.82,"h":18.46,"l":17.82,"c":18.39,"v":6750},{"d":"2004-09-01","o":18.33,"h":18.33,"l":17.93,"c":18.33,"v":4800},{"d":"2004-09-02","o":18.33,"h":18.67,"l":18.33,"c":18.67,"v":3000},{"d":"2004-09-03","o":18.66,"h":18.66,"l":18.17,"c":18.46,"v":4050},{"d":"2004-09-07","o":18.6,"h":18.65,"l":18.33,"c":18.37,"v":5100},{"d":"2004-09-08","o":18.41,"h":18.65,"l":18,"c":18.54,"v":4800},{"d":"2004-09-09","o":18.17,"h":18.17,"l":17.88,"c":17.98,"v":4500},{"d":"2004-09-10","o":17.97,"h":17.97,"l":17.96,"c":17.97,"v":1050},{"d":"2004-09-13","o":17.93,"h":18,"l":17.84,"c":17.85,"v":8400},{"d":"2004-09-14","o":17.84,"h":17.93,"l":17.52,"c":17.52,"v":6750},{"d":"2004-09-15","o":17.49,"h":17.61,"l":17.13,"c":17.13,"v":9000},{"d":"2004-09-16","o":17.15,"h":17.7,"l":16.86,"c":17.22,"v":15150},{"d":"2004-09-17","o":17.23,"h":17.67,"l":17.23,"c":17.49,"v":4200},{"d":"2004-09-20","o":17.5,"h":17.57,"l":17.41,"c":17.41,"v":2700},{"d":"2004-09-21","o":17.57,"h":17.67,"l":17.33,"c":17.48,"v":5700},{"d":"2004-09-22","o":17.41,"h":17.41,"l":17.41,"c":17.41,"v":450},{"d":"2004-09-23","o":17.9,"h":17.9,"l":17.5,"c":17.57,"v":2100},{"d":"2004-09-24","o":17.63,"h":17.93,"l":17.63,"c":17.67,"v":5100},{"d":"2004-09-27","o":17.97,"h":17.98,"l":17.96,"c":17.98,"v":2100},{"d":"2004-09-28","o":17.85,"h":18.12,"l":17.85,"c":17.94,"v":6150},{"d":"2004-09-29","o":17.93,"h":18.01,"l":17.78,"c":17.98,"v":4200},{"d":"2004-09-30","o":17.8,"h":18.12,"l":17.71,"c":18.12,"v":3600},{"d":"2004-10-01","o":18.13,"h":18.13,"l":17.89,"c":18,"v":900},{"d":"2004-10-04","o":17.99,"h":18,"l":17.99,"c":18,"v":900},{"d":"2004-10-05","o":17.99,"h":17.99,"l":17.8,"c":17.9,"v":750},{"d":"2004-10-06","o":17.87,"h":17.89,"l":17.85,"c":17.85,"v":1500},{"d":"2004-10-07","o":17.69,"h":17.99,"l":17.69,"c":17.83,"v":3300},{"d":"2004-10-08","o":17.71,"h":17.72,"l":17.69,"c":17.69,"v":1350},{"d":"2004-10-11","o":17.81,"h":18,"l":17.69,"c":18,"v":1950},{"d":"2004-10-12","o":18.13,"h":18.13,"l":17.83,"c":17.9,"v":4500},{"d":"2004-10-13","o":18,"h":18,"l":17.99,"c":17.99,"v":750},{"d":"2004-10-14","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":900},{"d":"2004-10-15","o":18,"h":18,"l":17.87,"c":17.99,"v":3300},{"d":"2004-10-18","o":17.87,"h":18,"l":17.87,"c":18,"v":5700},{"d":"2004-10-19","o":18.08,"h":18.43,"l":18.08,"c":18.43,"v":4950},{"d":"2004-10-20","o":18.47,"h":18.47,"l":18.02,"c":18.35,"v":6750},{"d":"2004-10-21","o":18.22,"h":18.29,"l":18.22,"c":18.29,"v":1350},{"d":"2004-10-22","o":18.2,"h":18.67,"l":18.04,"c":18.63,"v":3900},{"d":"2004-10-25","o":18.34,"h":18.55,"l":18.34,"c":18.47,"v":1800},{"d":"2004-10-26","o":18.47,"h":18.47,"l":18.43,"c":18.47,"v":2700},{"d":"2004-10-27","o":18.44,"h":18.67,"l":18.44,"c":18.67,"v":600},{"d":"2004-10-28","o":18.67,"h":18.67,"l":18.53,"c":18.53,"v":2100},{"d":"2004-10-29","o":18.67,"h":18.67,"l":18.5,"c":18.66,"v":1800},{"d":"2004-11-01","o":18.63,"h":18.66,"l":18.47,"c":18.58,"v":2100},{"d":"2004-11-02","o":18.41,"h":18.83,"l":18.41,"c":18.83,"v":1200},{"d":"2004-11-03","o":18.83,"h":18.83,"l":18.41,"c":18.69,"v":2250},{"d":"2004-11-04","o":18.83,"h":18.99,"l":18.67,"c":18.7,"v":3150},{"d":"2004-11-05","o":18.87,"h":18.87,"l":18.87,"c":18.87,"v":600},{"d":"2004-11-08","o":17.86,"h":18.77,"l":17.86,"c":18.77,"v":6900},{"d":"2004-11-09","o":19.19,"h":19.19,"l":18.71,"c":18.71,"v":1200},{"d":"2004-11-10","o":19.03,"h":19.33,"l":19.03,"c":19.2,"v":2400},{"d":"2004-11-11","o":19.33,"h":19.33,"l":19.01,"c":19.33,"v":1200},{"d":"2004-11-12","o":19.2,"h":19.3,"l":19.02,"c":19.17,"v":4350},{"d":"2004-11-15","o":19.2,"h":19.33,"l":19.08,"c":19.32,"v":2400},{"d":"2004-11-16","o":19.32,"h":19.32,"l":19.07,"c":19.07,"v":600},{"d":"2004-11-17","o":19.35,"h":19.4,"l":18.95,"c":18.95,"v":5250},{"d":"2004-11-18","o":19.29,"h":19.73,"l":18.87,"c":19.33,"v":7650},{"d":"2004-11-19","o":19.33,"h":19.47,"l":19.33,"c":19.33,"v":1050},{"d":"2004-11-22","o":19.97,"h":19.97,"l":18.87,"c":19.75,"v":4050},{"d":"2004-11-23","o":19.95,"h":19.97,"l":19.55,"c":19.84,"v":3600},{"d":"2004-11-24","o":19.84,"h":20.04,"l":19.37,"c":19.37,"v":2100},{"d":"2004-11-26","o":19.62,"h":19.67,"l":19.47,"c":19.66,"v":2400},{"d":"2004-11-29","o":19.67,"h":19.67,"l":19.38,"c":19.56,"v":4500},{"d":"2004-11-30","o":19.53,"h":19.53,"l":19.21,"c":19.37,"v":6150},{"d":"2004-12-01","o":19.39,"h":19.53,"l":19.22,"c":19.4,"v":3000},{"d":"2004-12-02","o":19.21,"h":19.67,"l":19.21,"c":19.67,"v":10950},{"d":"2004-12-03","o":19.66,"h":19.66,"l":19.42,"c":19.63,"v":1650},{"d":"2004-12-06","o":19.41,"h":19.47,"l":19.33,"c":19.33,"v":2400},{"d":"2004-12-07","o":19.59,"h":19.67,"l":19.36,"c":19.46,"v":1950},{"d":"2004-12-08","o":19.27,"h":19.33,"l":19.23,"c":19.3,"v":4500},{"d":"2004-12-09","o":19.23,"h":19.67,"l":19.23,"c":19.59,"v":5250},{"d":"2004-12-10","o":19.23,"h":19.29,"l":18.99,"c":19.05,"v":7350},{"d":"2004-12-13","o":19.3,"h":19.3,"l":18.85,"c":18.9,"v":1950},{"d":"2004-12-14","o":18.88,"h":19.3,"l":18.88,"c":19.22,"v":4650},{"d":"2004-12-15","o":18.91,"h":19.36,"l":18.91,"c":19.36,"v":1650},{"d":"2004-12-16","o":19.13,"h":19.19,"l":18.96,"c":19.13,"v":2850},{"d":"2004-12-17","o":19.37,"h":19.37,"l":19.11,"c":19.11,"v":900},{"d":"2004-12-20","o":19.41,"h":19.41,"l":19.05,"c":19.24,"v":2100},{"d":"2004-12-21","o":19.09,"h":19.1,"l":18.34,"c":18.51,"v":15900},{"d":"2004-12-22","o":18.53,"h":18.65,"l":18.52,"c":18.65,"v":4650},{"d":"2004-12-23","o":18.56,"h":18.56,"l":18.5,"c":18.5,"v":1050},{"d":"2004-12-27","o":18.61,"h":18.65,"l":18.61,"c":18.61,"v":1200},{"d":"2004-12-28","o":18.33,"h":18.65,"l":18.33,"c":18.65,"v":1500},{"d":"2004-12-29","o":18.43,"h":18.64,"l":18.4,"c":18.56,"v":1500},{"d":"2004-12-30","o":18.6,"h":18.64,"l":18.6,"c":18.64,"v":900},{"d":"2004-12-31","o":18.65,"h":18.75,"l":18.65,"c":18.75,"v":900},{"d":"2005-01-03","o":18.49,"h":18.49,"l":18.24,"c":18.27,"v":3750},{"d":"2005-01-04","o":18.21,"h":18.21,"l":17.33,"c":17.94,"v":14250},{"d":"2005-01-05","o":18.2,"h":18.43,"l":18,"c":18.27,"v":7950},{"d":"2005-01-06","o":17.83,"h":18.36,"l":17.83,"c":18.11,"v":10050},{"d":"2005-01-07","o":18.32,"h":18.34,"l":17.97,"c":18.31,"v":3900},{"d":"2005-01-10","o":18.34,"h":18.37,"l":18.2,"c":18.33,"v":3600},{"d":"2005-01-11","o":18.33,"h":18.63,"l":18.25,"c":18.25,"v":6450},{"d":"2005-01-12","o":18.79,"h":18.79,"l":18.35,"c":18.71,"v":3300},{"d":"2005-01-13","o":18.67,"h":18.77,"l":18.67,"c":18.77,"v":3300},{"d":"2005-01-14","o":18.75,"h":18.79,"l":18.67,"c":18.79,"v":1650},{"d":"2005-01-18","o":18.67,"h":18.97,"l":18.55,"c":18.83,"v":7200},{"d":"2005-01-19","o":19.02,"h":19.26,"l":18.79,"c":19.26,"v":1800},{"d":"2005-01-20","o":18.68,"h":19.63,"l":18.53,"c":19.63,"v":11550},{"d":"2005-01-21","o":18.95,"h":19.49,"l":18.95,"c":19.07,"v":9000},{"d":"2005-01-24","o":18.67,"h":18.67,"l":18.65,"c":18.65,"v":1800},{"d":"2005-01-25","o":18.53,"h":18.7,"l":18.53,"c":18.53,"v":1350},{"d":"2005-01-26","o":18.89,"h":19.31,"l":18.89,"c":19.31,"v":4050},{"d":"2005-01-27","o":18.62,"h":19.37,"l":18.62,"c":19.36,"v":1950},{"d":"2005-01-28","o":19.37,"h":19.37,"l":19.21,"c":19.21,"v":600},{"d":"2005-01-31","o":19.43,"h":19.43,"l":19.31,"c":19.31,"v":2850},{"d":"2005-02-01","o":19.42,"h":19.53,"l":19.36,"c":19.36,"v":4950},{"d":"2005-02-02","o":19.19,"h":19.19,"l":18.73,"c":18.74,"v":3750},{"d":"2005-02-03","o":18.74,"h":18.94,"l":18.74,"c":18.94,"v":1350},{"d":"2005-02-04","o":18.95,"h":19.57,"l":18.95,"c":19.41,"v":2700},{"d":"2005-02-07","o":19,"h":19.49,"l":19,"c":19.35,"v":2250},{"d":"2005-02-08","o":19.01,"h":19.05,"l":18.84,"c":19.05,"v":3450},{"d":"2005-02-09","o":19.05,"h":19.05,"l":18.99,"c":18.99,"v":300},{"d":"2005-02-10","o":18.16,"h":19.31,"l":18.09,"c":18.42,"v":9600},{"d":"2005-02-11","o":18.43,"h":19.05,"l":18.07,"c":18.47,"v":9450},{"d":"2005-02-14","o":18.37,"h":18.37,"l":18.03,"c":18.36,"v":4200},{"d":"2005-02-15","o":18.29,"h":18.29,"l":18.03,"c":18.15,"v":5100},{"d":"2005-02-16","o":18.01,"h":18.22,"l":18.01,"c":18.22,"v":1500},{"d":"2005-02-17","o":18.25,"h":18.25,"l":18.08,"c":18.08,"v":3300},{"d":"2005-02-18","o":18.26,"h":18.43,"l":18.14,"c":18.2,"v":4800},{"d":"2005-02-22","o":18.01,"h":18.32,"l":17.94,"c":17.95,"v":5250},{"d":"2005-02-23","o":17.95,"h":18.21,"l":17.95,"c":18.15,"v":450},{"d":"2005-02-24","o":18.3,"h":18.32,"l":18.3,"c":18.32,"v":2850},{"d":"2005-02-25","o":18.32,"h":18.32,"l":18.01,"c":18.05,"v":4050},{"d":"2005-02-28","o":18.12,"h":18.24,"l":18.11,"c":18.11,"v":1800},{"d":"2005-03-01","o":18,"h":18.02,"l":18,"c":18.02,"v":750},{"d":"2005-03-02","o":17.94,"h":18.09,"l":17.7,"c":17.81,"v":4950},{"d":"2005-03-03","o":18.01,"h":18.01,"l":17.91,"c":17.93,"v":3600},{"d":"2005-03-04","o":17.93,"h":17.93,"l":17.93,"c":17.93,"v":0},{"d":"2005-03-07","o":17.91,"h":18.13,"l":17.67,"c":17.91,"v":6900},{"d":"2005-03-08","o":18.11,"h":18.11,"l":17.91,"c":18.07,"v":1350},{"d":"2005-03-09","o":17.92,"h":18.15,"l":17.9,"c":17.9,"v":3750},{"d":"2005-03-10","o":17.9,"h":17.95,"l":17.83,"c":17.94,"v":1650},{"d":"2005-03-11","o":17.71,"h":17.99,"l":17.34,"c":17.39,"v":6150},{"d":"2005-03-14","o":17.5,"h":17.6,"l":17.47,"c":17.51,"v":6300},{"d":"2005-03-15","o":18.01,"h":18.13,"l":17.35,"c":17.65,"v":4200},{"d":"2005-03-16","o":17.73,"h":17.81,"l":17.35,"c":17.35,"v":6000},{"d":"2005-03-17","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":0},{"d":"2005-03-18","o":17.35,"h":17.99,"l":17.35,"c":17.87,"v":4650},{"d":"2005-03-21","o":18.11,"h":18.11,"l":17.87,"c":18.11,"v":1650},{"d":"2005-03-22","o":18.07,"h":18.1,"l":17.83,"c":17.87,"v":2700},{"d":"2005-03-23","o":17.67,"h":18.09,"l":17.67,"c":18.09,"v":750},{"d":"2005-03-24","o":17.2,"h":17.95,"l":17.2,"c":17.35,"v":6000},{"d":"2005-03-28","o":18.27,"h":18.27,"l":17.37,"c":17.37,"v":1950},{"d":"2005-03-29","o":17.41,"h":17.99,"l":17.41,"c":17.47,"v":5850},{"d":"2005-03-30","o":17.51,"h":17.58,"l":17.5,"c":17.58,"v":2400},{"d":"2005-03-31","o":17.5,"h":17.5,"l":17.37,"c":17.37,"v":1800},{"d":"2005-04-01","o":17.37,"h":17.45,"l":17.35,"c":17.43,"v":5100},{"d":"2005-04-04","o":17.39,"h":17.59,"l":17.39,"c":17.47,"v":8850},{"d":"2005-04-05","o":17.5,"h":17.59,"l":17.37,"c":17.59,"v":2400},{"d":"2005-04-06","o":17.4,"h":17.57,"l":17.39,"c":17.57,"v":4950},{"d":"2005-04-07","o":17.6,"h":17.78,"l":17.45,"c":17.45,"v":4650},{"d":"2005-04-08","o":17.78,"h":17.78,"l":17.47,"c":17.78,"v":1650},{"d":"2005-04-11","o":17.41,"h":17.96,"l":17.41,"c":17.95,"v":5550},{"d":"2005-04-12","o":17.97,"h":18.27,"l":17.97,"c":18.06,"v":4050},{"d":"2005-04-13","o":18.05,"h":18.53,"l":18.05,"c":18.33,"v":4800},{"d":"2005-04-14","o":18.27,"h":18.47,"l":18.06,"c":18.09,"v":2700},{"d":"2005-04-15","o":18.53,"h":18.53,"l":18.26,"c":18.53,"v":3000},{"d":"2005-04-18","o":18.53,"h":20.69,"l":18.53,"c":19.86,"v":26550},{"d":"2005-04-19","o":20,"h":20,"l":18.68,"c":18.68,"v":4200},{"d":"2005-04-20","o":18.67,"h":19.47,"l":18.21,"c":19.47,"v":3450},{"d":"2005-04-21","o":19.51,"h":19.89,"l":19.47,"c":19.73,"v":4500},{"d":"2005-04-22","o":19.63,"h":19.97,"l":19.63,"c":19.97,"v":750},{"d":"2005-04-25","o":20,"h":20,"l":19.23,"c":19.23,"v":4950},{"d":"2005-04-26","o":20.56,"h":21.05,"l":19,"c":19.16,"v":10950},{"d":"2005-04-27","o":19.17,"h":19.17,"l":18.73,"c":18.91,"v":1800},{"d":"2005-04-28","o":19.15,"h":19.15,"l":18.79,"c":18.99,"v":2400},{"d":"2005-04-29","o":19.75,"h":19.82,"l":18.81,"c":19.82,"v":3900},{"d":"2005-05-02","o":19.81,"h":20.33,"l":19.81,"c":20.02,"v":4200},{"d":"2005-05-03","o":20,"h":21.14,"l":20,"c":20.69,"v":10950},{"d":"2005-05-04","o":20.53,"h":20.83,"l":20.44,"c":20.54,"v":1500},{"d":"2005-05-05","o":20.83,"h":20.83,"l":20.21,"c":20.29,"v":3150},{"d":"2005-05-06","o":20,"h":20.53,"l":20,"c":20.1,"v":1500},{"d":"2005-05-09","o":20.27,"h":20.3,"l":19.91,"c":19.91,"v":2850},{"d":"2005-05-10","o":20.3,"h":20.5,"l":19.99,"c":20.5,"v":2250},{"d":"2005-05-11","o":20.83,"h":20.83,"l":20.35,"c":20.83,"v":6450},{"d":"2005-05-12","o":22,"h":22,"l":20,"c":21.19,"v":3600},{"d":"2005-05-13","o":22.62,"h":22.62,"l":20.6,"c":21.93,"v":13350},{"d":"2005-05-16","o":20.96,"h":21.92,"l":20.96,"c":21.59,"v":7050},{"d":"2005-05-17","o":20.7,"h":21.99,"l":20.7,"c":21.99,"v":7200},{"d":"2005-05-18","o":21.21,"h":22.6,"l":20.93,"c":21.67,"v":25200},{"d":"2005-05-19","o":21.67,"h":21.92,"l":21.17,"c":21.17,"v":4500},{"d":"2005-05-20","o":21.11,"h":21.33,"l":20.85,"c":20.85,"v":6150},{"d":"2005-05-23","o":21.07,"h":21.07,"l":20.95,"c":21.07,"v":1200},{"d":"2005-05-24","o":21.18,"h":21.27,"l":21.18,"c":21.27,"v":4650},{"d":"2005-05-25","o":21.44,"h":21.67,"l":21.35,"c":21.35,"v":6600},{"d":"2005-05-26","o":21.65,"h":21.66,"l":21.25,"c":21.27,"v":3000},{"d":"2005-05-27","o":21.67,"h":21.78,"l":21.26,"c":21.33,"v":2100},{"d":"2005-05-31","o":21.99,"h":21.99,"l":21.33,"c":21.51,"v":5250},{"d":"2005-06-01","o":21.43,"h":21.47,"l":20.93,"c":21.15,"v":18300},{"d":"2005-06-02","o":20.94,"h":21.17,"l":20.94,"c":21.07,"v":5400},{"d":"2005-06-03","o":20.97,"h":20.97,"l":20.97,"c":20.97,"v":1200},{"d":"2005-06-06","o":20.96,"h":21.33,"l":20.96,"c":21.33,"v":1650},{"d":"2005-06-07","o":21.02,"h":21.25,"l":20.96,"c":20.97,"v":2850},{"d":"2005-06-08","o":20.74,"h":20.98,"l":20.39,"c":20.39,"v":1350},{"d":"2005-06-09","o":20.39,"h":20.39,"l":19.68,"c":19.75,"v":9450},{"d":"2005-06-10","o":19.53,"h":19.67,"l":19.1,"c":19.35,"v":14250},{"d":"2005-06-13","o":19.19,"h":19.76,"l":19.19,"c":19.27,"v":2400},{"d":"2005-06-14","o":19.77,"h":19.77,"l":19.21,"c":19.58,"v":2250},{"d":"2005-06-15","o":19.77,"h":19.77,"l":19.11,"c":19.65,"v":5850},{"d":"2005-06-16","o":19.39,"h":19.67,"l":19.2,"c":19.2,"v":3450},{"d":"2005-06-17","o":18.95,"h":19.44,"l":18.95,"c":19.44,"v":4650},{"d":"2005-06-20","o":19.66,"h":19.66,"l":19.05,"c":19.45,"v":9750},{"d":"2005-06-21","o":19.33,"h":20.23,"l":19.33,"c":19.85,"v":14700},{"d":"2005-06-22","o":20.15,"h":20.66,"l":20.15,"c":20.47,"v":14400},{"d":"2005-06-23","o":20.63,"h":20.67,"l":20.51,"c":20.61,"v":9900},{"d":"2005-06-24","o":20.61,"h":20.67,"l":20.61,"c":20.63,"v":4200},{"d":"2005-06-27","o":20.58,"h":20.67,"l":20.44,"c":20.67,"v":3450},{"d":"2005-06-28","o":20.5,"h":20.83,"l":20.4,"c":20.4,"v":16650},{"d":"2005-06-29","o":20.01,"h":20.5,"l":20.01,"c":20.5,"v":750},{"d":"2005-06-30","o":20.57,"h":20.57,"l":19.74,"c":19.74,"v":2550},{"d":"2005-07-01","o":19.99,"h":20.17,"l":19.92,"c":19.92,"v":1350},{"d":"2005-07-05","o":20.17,"h":20.33,"l":19.83,"c":20.07,"v":6600},{"d":"2005-07-06","o":19.47,"h":20.32,"l":19.47,"c":19.72,"v":1950},{"d":"2005-07-07","o":19.47,"h":20.27,"l":19.47,"c":20,"v":1800},{"d":"2005-07-08","o":20.03,"h":20.33,"l":20.03,"c":20.33,"v":900},{"d":"2005-07-11","o":20.33,"h":20.57,"l":20.17,"c":20.57,"v":2100},{"d":"2005-07-12","o":20.34,"h":20.57,"l":20,"c":20.11,"v":9000},{"d":"2005-07-13","o":20.02,"h":20.33,"l":20.02,"c":20.33,"v":5700},{"d":"2005-07-14","o":20.33,"h":20.39,"l":20.1,"c":20.39,"v":6000},{"d":"2005-07-15","o":20.1,"h":20.55,"l":20,"c":20.21,"v":4650},{"d":"2005-07-18","o":20.57,"h":20.57,"l":20,"c":20.25,"v":4050},{"d":"2005-07-19","o":20.57,"h":20.57,"l":19.57,"c":19.68,"v":10800},{"d":"2005-07-20","o":19.57,"h":19.95,"l":19.57,"c":19.95,"v":3300},{"d":"2005-07-21","o":20.26,"h":20.26,"l":19.58,"c":19.83,"v":4050},{"d":"2005-07-22","o":19.99,"h":20.17,"l":19.99,"c":20.01,"v":2850},{"d":"2005-07-25","o":20.03,"h":20.03,"l":19.97,"c":19.99,"v":900},{"d":"2005-07-26","o":20.26,"h":20.65,"l":20.08,"c":20.1,"v":11550},{"d":"2005-07-27","o":20.67,"h":21.13,"l":20.67,"c":21.13,"v":5550},{"d":"2005-07-28","o":20.83,"h":21.69,"l":20.83,"c":21.5,"v":5250},{"d":"2005-07-29","o":21.27,"h":21.99,"l":21.27,"c":21.57,"v":2850},{"d":"2005-08-01","o":21.34,"h":21.43,"l":21.33,"c":21.43,"v":5400},{"d":"2005-08-02","o":21.93,"h":21.93,"l":21.65,"c":21.67,"v":1050},{"d":"2005-08-03","o":21.36,"h":21.97,"l":21.33,"c":21.89,"v":5100},{"d":"2005-08-04","o":21.91,"h":21.93,"l":21.91,"c":21.93,"v":1650},{"d":"2005-08-05","o":21.93,"h":21.93,"l":21.37,"c":21.5,"v":4500},{"d":"2005-08-08","o":21.56,"h":21.95,"l":21.45,"c":21.49,"v":4500},{"d":"2005-08-09","o":21.39,"h":21.4,"l":21.37,"c":21.37,"v":600},{"d":"2005-08-10","o":22,"h":22,"l":21.47,"c":21.53,"v":2250},{"d":"2005-08-11","o":21.35,"h":21.79,"l":21.33,"c":21.5,"v":7200},{"d":"2005-08-12","o":21.68,"h":21.68,"l":21.17,"c":21.35,"v":6000},{"d":"2005-08-15","o":21.3,"h":21.3,"l":21.07,"c":21.07,"v":3450},{"d":"2005-08-16","o":21.03,"h":21.03,"l":20.67,"c":20.68,"v":6300},{"d":"2005-08-17","o":21,"h":21,"l":20.52,"c":20.57,"v":3600},{"d":"2005-08-18","o":20.5,"h":20.65,"l":20.01,"c":20.06,"v":4650},{"d":"2005-08-19","o":20.18,"h":20.43,"l":20.01,"c":20.43,"v":3000},{"d":"2005-08-22","o":20.5,"h":20.5,"l":20,"c":20.09,"v":4050},{"d":"2005-08-23","o":20.17,"h":20.33,"l":20,"c":20.01,"v":8850},{"d":"2005-08-24","o":20.29,"h":20.31,"l":20.1,"c":20.1,"v":4800},{"d":"2005-08-25","o":20.33,"h":20.39,"l":20,"c":20.38,"v":2100},{"d":"2005-08-26","o":21.02,"h":21.02,"l":20.39,"c":20.39,"v":4350},{"d":"2005-08-29","o":20.8,"h":20.8,"l":20.18,"c":20.2,"v":1050},{"d":"2005-08-30","o":20.57,"h":20.57,"l":20,"c":20.03,"v":1650},{"d":"2005-08-31","o":20.07,"h":20.52,"l":20,"c":20.05,"v":4050},{"d":"2005-09-01","o":20.17,"h":20.17,"l":20,"c":20.03,"v":1200},{"d":"2005-09-02","o":20,"h":20.6,"l":19.87,"c":19.88,"v":2400},{"d":"2005-09-06","o":19.95,"h":20.55,"l":19.83,"c":19.93,"v":2700},{"d":"2005-09-07","o":20.47,"h":20.47,"l":20,"c":20.41,"v":900},{"d":"2005-09-08","o":20.2,"h":20.46,"l":20.2,"c":20.4,"v":2850},{"d":"2005-09-09","o":20.56,"h":20.8,"l":20.5,"c":20.51,"v":6900},{"d":"2005-09-12","o":20.65,"h":20.65,"l":20.01,"c":20.22,"v":5250},{"d":"2005-09-13","o":20,"h":20.29,"l":20,"c":20.07,"v":2700},{"d":"2005-09-14","o":20.07,"h":20.07,"l":19.77,"c":19.99,"v":9600},{"d":"2005-09-15","o":19.7,"h":20.58,"l":19.7,"c":20.58,"v":8250},{"d":"2005-09-16","o":20.9,"h":20.9,"l":20.39,"c":20.67,"v":6150},{"d":"2005-09-19","o":20.38,"h":20.55,"l":20.23,"c":20.55,"v":3750},{"d":"2005-09-20","o":20.88,"h":21.33,"l":20.41,"c":21.33,"v":15600},{"d":"2005-09-21","o":21.13,"h":21.33,"l":21.13,"c":21.13,"v":1650},{"d":"2005-09-22","o":21.27,"h":21.32,"l":20.77,"c":21.32,"v":1800},{"d":"2005-09-23","o":20.99,"h":21,"l":20.68,"c":20.68,"v":1650},{"d":"2005-09-26","o":20.59,"h":20.59,"l":20.53,"c":20.53,"v":450},{"d":"2005-09-27","o":20.33,"h":20.33,"l":20.05,"c":20.31,"v":3000},{"d":"2005-09-28","o":20.13,"h":20.53,"l":20.13,"c":20.41,"v":3000},{"d":"2005-09-29","o":20.47,"h":20.49,"l":20.15,"c":20.23,"v":3000},{"d":"2005-09-30","o":20.05,"h":20.33,"l":20.05,"c":20.33,"v":600},{"d":"2005-10-03","o":20.53,"h":20.67,"l":20.53,"c":20.67,"v":1200},{"d":"2005-10-04","o":20.35,"h":20.67,"l":20.35,"c":20.67,"v":450},{"d":"2005-10-05","o":20.32,"h":21,"l":20.07,"c":20.1,"v":1950},{"d":"2005-10-06","o":20.1,"h":20.13,"l":19.93,"c":19.93,"v":5700},{"d":"2005-10-07","o":20,"h":20,"l":19.6,"c":19.6,"v":5550},{"d":"2005-10-10","o":20.21,"h":20.21,"l":19.97,"c":19.97,"v":1050},{"d":"2005-10-11","o":19.97,"h":19.97,"l":19.97,"c":19.97,"v":0},{"d":"2005-10-12","o":19.97,"h":19.98,"l":19.67,"c":19.67,"v":2550},{"d":"2005-10-13","o":19.6,"h":19.65,"l":19.37,"c":19.63,"v":3000},{"d":"2005-10-14","o":19.37,"h":19.81,"l":19.37,"c":19.37,"v":1950},{"d":"2005-10-17","o":19.69,"h":19.74,"l":19.57,"c":19.66,"v":1050},{"d":"2005-10-18","o":19.85,"h":19.85,"l":19.43,"c":19.67,"v":1500},{"d":"2005-10-19","o":19.79,"h":19.93,"l":19.4,"c":19.4,"v":4050},{"d":"2005-10-20","o":19.82,"h":19.83,"l":19.37,"c":19.41,"v":4350},{"d":"2005-10-21","o":18.75,"h":19.53,"l":18.75,"c":19.29,"v":6450},{"d":"2005-10-24","o":19.3,"h":19.4,"l":19.19,"c":19.4,"v":5400},{"d":"2005-10-25","o":19.33,"h":19.73,"l":19.33,"c":19.73,"v":2100},{"d":"2005-10-26","o":19.79,"h":19.84,"l":19.58,"c":19.58,"v":1650},{"d":"2005-10-27","o":19.58,"h":19.58,"l":19.52,"c":19.53,"v":1050},{"d":"2005-10-28","o":19.69,"h":19.69,"l":19.31,"c":19.39,"v":2100},{"d":"2005-10-31","o":19.8,"h":19.8,"l":19.19,"c":19.32,"v":1650},{"d":"2005-11-01","o":19.75,"h":19.75,"l":19.63,"c":19.63,"v":600},{"d":"2005-11-02","o":19.84,"h":20.4,"l":19.69,"c":19.93,"v":8100},{"d":"2005-11-03","o":20.16,"h":20.16,"l":19.71,"c":19.9,"v":2250},{"d":"2005-11-04","o":19.22,"h":20.05,"l":19.22,"c":19.55,"v":2700},{"d":"2005-11-07","o":20.71,"h":20.8,"l":20.31,"c":20.31,"v":4650},{"d":"2005-11-08","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":1800},{"d":"2005-11-09","o":20.73,"h":20.79,"l":19.85,"c":20.04,"v":12000},{"d":"2005-11-10","o":20.06,"h":20.61,"l":20.06,"c":20.17,"v":1650},{"d":"2005-11-11","o":20,"h":20.33,"l":20,"c":20.17,"v":4350},{"d":"2005-11-14","o":19.81,"h":20.1,"l":19.81,"c":19.9,"v":11850},{"d":"2005-11-15","o":19.64,"h":20.27,"l":19.61,"c":19.61,"v":7500},{"d":"2005-11-16","o":19.6,"h":20.17,"l":19.6,"c":20,"v":2100},{"d":"2005-11-17","o":20.1,"h":20.1,"l":19.9,"c":20,"v":3450},{"d":"2005-11-18","o":19.67,"h":20.13,"l":19.62,"c":20.13,"v":9150},{"d":"2005-11-21","o":20,"h":20.26,"l":19.9,"c":20.06,"v":6600},{"d":"2005-11-22","o":20,"h":20,"l":19.6,"c":19.79,"v":4800},{"d":"2005-11-23","o":19.93,"h":20,"l":19.33,"c":20,"v":4200},{"d":"2005-11-25","o":19.9,"h":19.99,"l":19.9,"c":19.99,"v":750},{"d":"2005-11-28","o":19.61,"h":19.85,"l":19.37,"c":19.85,"v":7500},{"d":"2005-11-29","o":19.45,"h":20,"l":19.45,"c":20,"v":6000},{"d":"2005-11-30","o":19.64,"h":19.86,"l":19.64,"c":19.83,"v":2250},{"d":"2005-12-01","o":19.83,"h":20.15,"l":19.83,"c":20,"v":1950},{"d":"2005-12-02","o":20,"h":20,"l":19.9,"c":19.91,"v":3900},{"d":"2005-12-05","o":19.87,"h":20.15,"l":19.87,"c":20.02,"v":2400},{"d":"2005-12-06","o":19.87,"h":19.87,"l":19.83,"c":19.83,"v":4200},{"d":"2005-12-07","o":19.89,"h":19.89,"l":19.67,"c":19.87,"v":1500},{"d":"2005-12-08","o":19.79,"h":20,"l":19.79,"c":19.9,"v":1800},{"d":"2005-12-09","o":20,"h":20,"l":19.79,"c":19.9,"v":1950},{"d":"2005-12-12","o":19.9,"h":19.9,"l":19.8,"c":19.8,"v":1500},{"d":"2005-12-13","o":19.79,"h":20,"l":19.79,"c":19.93,"v":4500},{"d":"2005-12-14","o":19.99,"h":20,"l":19.89,"c":20,"v":1950},{"d":"2005-12-15","o":19.79,"h":20.03,"l":19.59,"c":19.59,"v":2850},{"d":"2005-12-16","o":19.73,"h":19.83,"l":19.73,"c":19.83,"v":600},{"d":"2005-12-19","o":19.61,"h":19.73,"l":19.61,"c":19.61,"v":900},{"d":"2005-12-20","o":19.4,"h":19.7,"l":19.33,"c":19.7,"v":6450},{"d":"2005-12-21","o":19.56,"h":19.58,"l":19.07,"c":19.58,"v":8400},{"d":"2005-12-22","o":19.35,"h":19.49,"l":19.04,"c":19.33,"v":2850},{"d":"2005-12-23","o":19.49,"h":19.83,"l":19.49,"c":19.74,"v":1650},{"d":"2005-12-27","o":19.6,"h":19.97,"l":19.35,"c":19.97,"v":6300},{"d":"2005-12-28","o":19.61,"h":19.89,"l":19.6,"c":19.85,"v":3300},{"d":"2005-12-29","o":19.97,"h":19.97,"l":19.53,"c":19.53,"v":450},{"d":"2005-12-30","o":19.78,"h":19.83,"l":19.55,"c":19.73,"v":3750},{"d":"2006-01-03","o":19.97,"h":19.97,"l":19.5,"c":19.67,"v":1950},{"d":"2006-01-04","o":19.68,"h":19.75,"l":19.6,"c":19.75,"v":2850},{"d":"2006-01-05","o":19.47,"h":19.75,"l":19.37,"c":19.7,"v":7350},{"d":"2006-01-06","o":19.97,"h":20,"l":19.4,"c":19.67,"v":4050},{"d":"2006-01-09","o":19.38,"h":19.73,"l":19.38,"c":19.67,"v":2850},{"d":"2006-01-10","o":19.46,"h":19.67,"l":19.46,"c":19.67,"v":600},{"d":"2006-01-11","o":19.41,"h":19.67,"l":19.41,"c":19.67,"v":5700},{"d":"2006-01-12","o":19.73,"h":19.73,"l":19.67,"c":19.67,"v":1350},{"d":"2006-01-13","o":19.67,"h":19.67,"l":19.42,"c":19.51,"v":1050},{"d":"2006-01-17","o":19.86,"h":19.95,"l":19.44,"c":19.95,"v":3000},{"d":"2006-01-18","o":19.47,"h":19.85,"l":19.47,"c":19.85,"v":3150},{"d":"2006-01-19","o":19.69,"h":19.87,"l":19.67,"c":19.87,"v":4500},{"d":"2006-01-20","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":450},{"d":"2006-01-23","o":20.01,"h":20.01,"l":19.8,"c":19.8,"v":3450},{"d":"2006-01-24","o":19.8,"h":19.87,"l":19.73,"c":19.73,"v":4050},{"d":"2006-01-25","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":750},{"d":"2006-01-26","o":19.73,"h":19.74,"l":19.57,"c":19.74,"v":1050},{"d":"2006-01-27","o":19.33,"h":19.95,"l":19.33,"c":19.85,"v":3150},{"d":"2006-01-30","o":19.55,"h":19.83,"l":19.55,"c":19.75,"v":3450},{"d":"2006-01-31","o":19.53,"h":19.92,"l":19.53,"c":19.83,"v":2100},{"d":"2006-02-01","o":20,"h":20.01,"l":19.69,"c":19.9,"v":4050},{"d":"2006-02-02","o":19.71,"h":19.71,"l":19.53,"c":19.62,"v":1050},{"d":"2006-02-03","o":19.86,"h":19.93,"l":19.42,"c":19.42,"v":1500},{"d":"2006-02-06","o":19.34,"h":19.92,"l":19.34,"c":19.82,"v":2250},{"d":"2006-02-07","o":19.47,"h":19.83,"l":19.47,"c":19.83,"v":3900},{"d":"2006-02-08","o":19.78,"h":19.95,"l":19.63,"c":19.95,"v":4050},{"d":"2006-02-09","o":19.93,"h":19.93,"l":19.39,"c":19.87,"v":2700},{"d":"2006-02-10","o":19.5,"h":19.6,"l":19.5,"c":19.6,"v":900},{"d":"2006-02-13","o":19.34,"h":19.91,"l":19.34,"c":19.67,"v":6450},{"d":"2006-02-14","o":19.45,"h":19.84,"l":19.45,"c":19.84,"v":600},{"d":"2006-02-15","o":19.67,"h":19.9,"l":19.67,"c":19.82,"v":1950},{"d":"2006-02-16","o":19.71,"h":19.9,"l":19.71,"c":19.87,"v":1050},{"d":"2006-02-17","o":19.67,"h":19.85,"l":19.5,"c":19.85,"v":3600},{"d":"2006-02-21","o":19.59,"h":19.77,"l":19.44,"c":19.65,"v":3600},{"d":"2006-02-22","o":19.8,"h":19.87,"l":19.67,"c":19.87,"v":5100},{"d":"2006-02-23","o":19.4,"h":19.83,"l":19.4,"c":19.83,"v":3300},{"d":"2006-02-24","o":19.9,"h":19.9,"l":19.43,"c":19.76,"v":6600},{"d":"2006-02-27","o":19.81,"h":19.85,"l":19.45,"c":19.76,"v":3450},{"d":"2006-02-28","o":19.63,"h":19.89,"l":19.5,"c":19.64,"v":4650},{"d":"2006-03-01","o":19.83,"h":19.83,"l":19.5,"c":19.74,"v":3000},{"d":"2006-03-02","o":19.51,"h":19.73,"l":19.51,"c":19.6,"v":1050},{"d":"2006-03-03","o":19.83,"h":19.83,"l":19.62,"c":19.7,"v":7050},{"d":"2006-03-06","o":19.83,"h":19.83,"l":19.5,"c":19.83,"v":1050},{"d":"2006-03-07","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":3000},{"d":"2006-03-08","o":19.55,"h":19.91,"l":19.53,"c":19.67,"v":4050},{"d":"2006-03-09","o":19.67,"h":20,"l":19.65,"c":19.66,"v":3150},{"d":"2006-03-10","o":19.67,"h":19.93,"l":19.6,"c":19.83,"v":3600},{"d":"2006-03-13","o":19.61,"h":19.91,"l":19.6,"c":19.75,"v":1500},{"d":"2006-03-14","o":19.74,"h":19.74,"l":19.67,"c":19.74,"v":1650},{"d":"2006-03-15","o":19.83,"h":19.93,"l":19.7,"c":19.73,"v":1200},{"d":"2006-03-16","o":19.67,"h":19.93,"l":19.67,"c":19.93,"v":1950},{"d":"2006-03-17","o":20.03,"h":20.17,"l":19.7,"c":19.81,"v":3300},{"d":"2006-03-20","o":20.06,"h":20.07,"l":19.77,"c":20.04,"v":4650},{"d":"2006-03-21","o":20.13,"h":20.13,"l":19.78,"c":20.13,"v":6150},{"d":"2006-03-22","o":19.92,"h":20.13,"l":19.77,"c":20.13,"v":5550},{"d":"2006-03-23","o":20.01,"h":20.59,"l":19.94,"c":20.59,"v":6900},{"d":"2006-03-24","o":20.11,"h":20.65,"l":20.11,"c":20.65,"v":3150},{"d":"2006-03-27","o":20.81,"h":20.81,"l":20.2,"c":20.5,"v":2700},{"d":"2006-03-28","o":20.63,"h":21.33,"l":20.63,"c":21.33,"v":4500},{"d":"2006-03-29","o":21.33,"h":22.15,"l":21.25,"c":22.09,"v":12450},{"d":"2006-03-30","o":21.9,"h":22.17,"l":21.9,"c":22.17,"v":1350},{"d":"2006-03-31","o":22.16,"h":22.33,"l":22.09,"c":22.27,"v":3900},{"d":"2006-04-03","o":22,"h":22.27,"l":22,"c":22.27,"v":3000},{"d":"2006-04-04","o":22.27,"h":22.27,"l":20.93,"c":21.97,"v":3900},{"d":"2006-04-05","o":21,"h":21.95,"l":20.67,"c":21.11,"v":4800},{"d":"2006-04-06","o":21.7,"h":21.7,"l":21.15,"c":21.15,"v":750},{"d":"2006-04-07","o":20.99,"h":20.99,"l":20.99,"c":20.99,"v":300},{"d":"2006-04-10","o":20.76,"h":20.76,"l":20.73,"c":20.73,"v":600},{"d":"2006-04-11","o":20.79,"h":21,"l":20.79,"c":21,"v":900},{"d":"2006-04-12","o":20.73,"h":21.05,"l":20.73,"c":20.87,"v":2250},{"d":"2006-04-13","o":20.87,"h":20.87,"l":20.77,"c":20.77,"v":2100},{"d":"2006-04-17","o":20.51,"h":20.67,"l":20.51,"c":20.65,"v":2400},{"d":"2006-04-18","o":20.37,"h":20.58,"l":20.23,"c":20.58,"v":2400},{"d":"2006-04-19","o":20.42,"h":20.63,"l":20.42,"c":20.53,"v":20700},{"d":"2006-04-20","o":20.79,"h":20.79,"l":20.45,"c":20.66,"v":3900},{"d":"2006-04-21","o":20.23,"h":20.73,"l":20.22,"c":20.73,"v":2400},{"d":"2006-04-24","o":20.99,"h":21.33,"l":20.71,"c":20.72,"v":750},{"d":"2006-04-25","o":20.67,"h":20.84,"l":20.67,"c":20.67,"v":1800},{"d":"2006-04-26","o":20.47,"h":21.24,"l":20.47,"c":21.07,"v":1350},{"d":"2006-04-27","o":20.71,"h":21.23,"l":20.71,"c":21.1,"v":5550},{"d":"2006-04-28","o":21.07,"h":21.07,"l":20.88,"c":20.99,"v":4800},{"d":"2006-05-01","o":21.15,"h":21.15,"l":20.91,"c":21,"v":1050},{"d":"2006-05-02","o":21,"h":21.15,"l":21,"c":21.15,"v":3000},{"d":"2006-05-03","o":20.76,"h":21.27,"l":20.76,"c":21.27,"v":750},{"d":"2006-05-04","o":21.04,"h":21.04,"l":20.95,"c":20.95,"v":1500},{"d":"2006-05-05","o":20.52,"h":21,"l":20.51,"c":21,"v":2700},{"d":"2006-05-08","o":20.67,"h":20.83,"l":20.4,"c":20.49,"v":2400},{"d":"2006-05-09","o":20.21,"h":20.66,"l":20.21,"c":20.66,"v":2100},{"d":"2006-05-10","o":20.3,"h":20.95,"l":20.3,"c":20.8,"v":2850},{"d":"2006-05-11","o":20.34,"h":20.62,"l":20.07,"c":20.58,"v":5400},{"d":"2006-05-12","o":20.03,"h":21.11,"l":20.03,"c":21.11,"v":1200},{"d":"2006-05-15","o":21.11,"h":21.11,"l":20.35,"c":20.35,"v":7800},{"d":"2006-05-16","o":20.6,"h":20.6,"l":20,"c":20.56,"v":2250},{"d":"2006-05-17","o":20.02,"h":20.45,"l":20.01,"c":20.37,"v":3000},{"d":"2006-05-18","o":20.06,"h":20.2,"l":20.06,"c":20.2,"v":1050},{"d":"2006-05-19","o":20,"h":20.45,"l":20,"c":20.45,"v":1650},{"d":"2006-05-22","o":20.33,"h":20.33,"l":19.94,"c":20,"v":2700},{"d":"2006-05-23","o":20.07,"h":20.19,"l":20.07,"c":20.07,"v":1350},{"d":"2006-05-24","o":20.23,"h":20.25,"l":19.78,"c":19.95,"v":2250},{"d":"2006-05-25","o":20.3,"h":20.3,"l":20,"c":20,"v":900},{"d":"2006-05-26","o":20.33,"h":20.33,"l":20.11,"c":20.28,"v":3000},{"d":"2006-05-30","o":20.33,"h":20.5,"l":20.17,"c":20.44,"v":8250},{"d":"2006-05-31","o":20.11,"h":20.13,"l":20.04,"c":20.05,"v":2100},{"d":"2006-06-01","o":19.95,"h":20.33,"l":19.95,"c":20.33,"v":1050},{"d":"2006-06-02","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2006-06-05","o":20.17,"h":20.5,"l":20.17,"c":20.5,"v":1500},{"d":"2006-06-06","o":20.34,"h":20.34,"l":20.23,"c":20.23,"v":1350},{"d":"2006-06-07","o":20.49,"h":20.49,"l":20.48,"c":20.49,"v":1050},{"d":"2006-06-08","o":20.5,"h":20.5,"l":20.01,"c":20.01,"v":3600},{"d":"2006-06-09","o":20,"h":20,"l":19.7,"c":19.7,"v":2400},{"d":"2006-06-12","o":19.7,"h":19.77,"l":19.51,"c":19.51,"v":2550},{"d":"2006-06-13","o":19.5,"h":19.5,"l":19.33,"c":19.5,"v":4350},{"d":"2006-06-14","o":19.39,"h":19.49,"l":18.83,"c":18.89,"v":9000},{"d":"2006-06-15","o":18.89,"h":18.89,"l":18.87,"c":18.89,"v":1500},{"d":"2006-06-16","o":18.83,"h":19.33,"l":18.73,"c":19.33,"v":3450},{"d":"2006-06-19","o":19.4,"h":19.4,"l":19.17,"c":19.17,"v":2100},{"d":"2006-06-20","o":18.87,"h":18.98,"l":18.87,"c":18.98,"v":2400},{"d":"2006-06-21","o":18.67,"h":18.99,"l":18.37,"c":18.99,"v":4050},{"d":"2006-06-22","o":19.3,"h":19.3,"l":18.8,"c":18.8,"v":1650},{"d":"2006-06-23","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":150},{"d":"2006-06-26","o":18.33,"h":18.61,"l":18.33,"c":18.4,"v":8100},{"d":"2006-06-27","o":18.59,"h":18.93,"l":18.51,"c":18.93,"v":1350},{"d":"2006-06-28","o":19.12,"h":19.41,"l":19.12,"c":19.41,"v":750},{"d":"2006-06-29","o":18.72,"h":19.07,"l":18.72,"c":18.89,"v":3600},{"d":"2006-06-30","o":19.97,"h":19.97,"l":19.21,"c":19.48,"v":10350},{"d":"2006-07-03","o":19.3,"h":19.85,"l":18.23,"c":19.85,"v":5400},{"d":"2006-07-05","o":19.36,"h":19.92,"l":19.35,"c":19.5,"v":3000},{"d":"2006-07-06","o":19.97,"h":19.97,"l":19.64,"c":19.79,"v":1100},{"d":"2006-07-07","o":19.63,"h":19.8,"l":19.5,"c":19.7,"v":1800},{"d":"2006-07-10","o":19.6,"h":19.87,"l":19.5,"c":19.64,"v":12600},{"d":"2006-07-11","o":19.62,"h":19.85,"l":19.54,"c":19.65,"v":5000},{"d":"2006-07-12","o":19.81,"h":19.85,"l":19.55,"c":19.6,"v":2200},{"d":"2006-07-13","o":19.55,"h":19.55,"l":19.35,"c":19.35,"v":1300},{"d":"2006-07-14","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":100},{"d":"2006-07-17","o":19.05,"h":19.35,"l":19.05,"c":19.16,"v":1600},{"d":"2006-07-18","o":19.1,"h":19.1,"l":18.64,"c":18.79,"v":4100},{"d":"2006-07-19","o":18.06,"h":19.35,"l":18.06,"c":19.35,"v":5800},{"d":"2006-07-20","o":19.87,"h":19.94,"l":19.35,"c":19.52,"v":1600},{"d":"2006-07-21","o":19.58,"h":20,"l":19.58,"c":20,"v":1600},{"d":"2006-07-24","o":20.39,"h":20.43,"l":20.13,"c":20.41,"v":5600},{"d":"2006-07-25","o":19.41,"h":20.35,"l":18.69,"c":19.94,"v":10200},{"d":"2006-07-26","o":19.9,"h":19.9,"l":18.5,"c":19.7,"v":2400},{"d":"2006-07-27","o":19.5,"h":19.79,"l":19.5,"c":19.5,"v":4300},{"d":"2006-07-28","o":19.78,"h":19.78,"l":19.24,"c":19.75,"v":6300},{"d":"2006-07-31","o":19.85,"h":19.85,"l":19.36,"c":19.44,"v":2800},{"d":"2006-08-01","o":19.5,"h":19.84,"l":19.5,"c":19.62,"v":1000},{"d":"2006-08-02","o":19.5,"h":19.94,"l":19.5,"c":19.72,"v":10500},{"d":"2006-08-03","o":19.7,"h":19.75,"l":19.55,"c":19.7,"v":3300},{"d":"2006-08-04","o":19.56,"h":19.79,"l":19.56,"c":19.6,"v":4700},{"d":"2006-08-07","o":19.55,"h":19.59,"l":19.55,"c":19.55,"v":3300},{"d":"2006-08-08","o":19.39,"h":20.25,"l":19.24,"c":19.5,"v":2200},{"d":"2006-08-09","o":19.3,"h":19.38,"l":18.71,"c":19.38,"v":6500},{"d":"2006-08-10","o":18.99,"h":19.49,"l":18.59,"c":19.49,"v":5600},{"d":"2006-08-11","o":19.54,"h":19.54,"l":19.54,"c":19.54,"v":100},{"d":"2006-08-14","o":18.85,"h":19.42,"l":18.63,"c":19.1,"v":3000},{"d":"2006-08-15","o":19.5,"h":19.5,"l":18.8,"c":19.17,"v":3100},{"d":"2006-08-16","o":19.3,"h":19.39,"l":19.06,"c":19.3,"v":4100},{"d":"2006-08-17","o":19.39,"h":19.6,"l":19.03,"c":19.23,"v":2500},{"d":"2006-08-18","o":19.3,"h":19.59,"l":19.14,"c":19.58,"v":2700},{"d":"2006-08-21","o":19.41,"h":19.59,"l":19.4,"c":19.4,"v":1600},{"d":"2006-08-22","o":19.89,"h":19.89,"l":19.5,"c":19.5,"v":5300},{"d":"2006-08-23","o":19.73,"h":19.77,"l":19.35,"c":19.35,"v":9200},{"d":"2006-08-24","o":19.78,"h":19.78,"l":19.49,"c":19.5,"v":300},{"d":"2006-08-25","o":19.94,"h":19.94,"l":19.27,"c":19.5,"v":3100},{"d":"2006-08-28","o":19.35,"h":19.88,"l":19.35,"c":19.47,"v":1500},{"d":"2006-08-29","o":19.68,"h":19.95,"l":19.68,"c":19.81,"v":3000},{"d":"2006-08-30","o":19.94,"h":19.94,"l":19.86,"c":19.86,"v":500},{"d":"2006-08-31","o":19.95,"h":19.95,"l":19.86,"c":19.9,"v":1400},{"d":"2006-09-01","o":19.57,"h":19.75,"l":19.5,"c":19.7,"v":2000},{"d":"2006-09-05","o":19.86,"h":19.96,"l":19.83,"c":19.96,"v":1900},{"d":"2006-09-06","o":20,"h":20,"l":19.5,"c":19.5,"v":1000},{"d":"2006-09-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2006-09-08","o":19.99,"h":20.01,"l":19.1,"c":19.59,"v":6100},{"d":"2006-09-11","o":19.31,"h":19.34,"l":19.03,"c":19.17,"v":3200},{"d":"2006-09-12","o":19.38,"h":19.58,"l":19.1,"c":19.31,"v":1500},{"d":"2006-09-13","o":19.6,"h":19.6,"l":19.11,"c":19.6,"v":1300},{"d":"2006-09-14","o":19.11,"h":19.47,"l":19.11,"c":19.44,"v":500},{"d":"2006-09-15","o":19.15,"h":19.31,"l":19.03,"c":19.05,"v":3100},{"d":"2006-09-18","o":19.08,"h":19.6,"l":18.72,"c":18.8,"v":33000},{"d":"2006-09-19","o":19.6,"h":19.6,"l":18.76,"c":18.8,"v":30600},{"d":"2006-09-20","o":18.66,"h":19.12,"l":18.66,"c":18.8,"v":5800},{"d":"2006-09-21","o":18.73,"h":18.77,"l":18.33,"c":18.42,"v":8400},{"d":"2006-09-22","o":18.15,"h":18.58,"l":18.07,"c":18.54,"v":3800},{"d":"2006-09-25","o":18.6,"h":18.6,"l":17.9,"c":18.03,"v":56700},{"d":"2006-09-26","o":18.03,"h":18.28,"l":18.03,"c":18.27,"v":1800},{"d":"2006-09-27","o":18.27,"h":18.4,"l":18.22,"c":18.4,"v":5300},{"d":"2006-09-28","o":18.69,"h":18.7,"l":18.63,"c":18.65,"v":3600},{"d":"2006-09-29","o":18.86,"h":18.98,"l":18.35,"c":18.81,"v":10000},{"d":"2006-10-02","o":18.43,"h":18.76,"l":18.43,"c":18.65,"v":3900},{"d":"2006-10-03","o":18.65,"h":18.95,"l":18.61,"c":18.81,"v":1800},{"d":"2006-10-04","o":18.98,"h":18.99,"l":18.46,"c":18.72,"v":2400},{"d":"2006-10-05","o":18.4,"h":18.59,"l":18.11,"c":18.35,"v":4000},{"d":"2006-10-06","o":18.35,"h":18.62,"l":18.05,"c":18.35,"v":4600},{"d":"2006-10-09","o":18.3,"h":18.3,"l":18.28,"c":18.3,"v":4500},{"d":"2006-10-10","o":18.3,"h":18.8,"l":18.27,"c":18.56,"v":3800},{"d":"2006-10-11","o":18.37,"h":18.37,"l":18.35,"c":18.35,"v":1200},{"d":"2006-10-12","o":18.35,"h":18.4,"l":18.08,"c":18.25,"v":6100},{"d":"2006-10-13","o":18.8,"h":18.8,"l":18.36,"c":18.54,"v":2100},{"d":"2006-10-16","o":18.5,"h":18.75,"l":18.27,"c":18.44,"v":7200},{"d":"2006-10-17","o":18.67,"h":18.75,"l":18.44,"c":18.62,"v":3100},{"d":"2006-10-18","o":18.8,"h":18.8,"l":18.49,"c":18.51,"v":3100},{"d":"2006-10-19","o":18.5,"h":18.57,"l":18.4,"c":18.5,"v":4500},{"d":"2006-10-20","o":18.8,"h":18.8,"l":18.5,"c":18.53,"v":5100},{"d":"2006-10-23","o":18.5,"h":18.79,"l":18.36,"c":18.53,"v":12300},{"d":"2006-10-24","o":18.5,"h":18.8,"l":18.5,"c":18.8,"v":2800},{"d":"2006-10-25","o":18.46,"h":18.76,"l":18.36,"c":18.76,"v":4300},{"d":"2006-10-26","o":18.97,"h":18.97,"l":18.35,"c":18.49,"v":6000},{"d":"2006-10-27","o":18.64,"h":18.77,"l":18.05,"c":18.7,"v":4100},{"d":"2006-10-30","o":18.5,"h":18.58,"l":18.38,"c":18.45,"v":15100},{"d":"2006-10-31","o":18.45,"h":18.6,"l":18.4,"c":18.47,"v":2900},{"d":"2006-11-01","o":18.65,"h":18.65,"l":18.41,"c":18.48,"v":4400},{"d":"2006-11-02","o":18.62,"h":18.8,"l":18.6,"c":18.6,"v":4000},{"d":"2006-11-03","o":18.95,"h":18.97,"l":18.51,"c":18.51,"v":4000},{"d":"2006-11-06","o":18.98,"h":19,"l":18.7,"c":18.88,"v":3800},{"d":"2006-11-07","o":18.88,"h":18.88,"l":18.46,"c":18.59,"v":6400},{"d":"2006-11-08","o":18.63,"h":18.68,"l":18.52,"c":18.68,"v":6800},{"d":"2006-11-09","o":18.6,"h":18.7,"l":18.48,"c":18.48,"v":3900},{"d":"2006-11-10","o":18.4,"h":18.92,"l":18.28,"c":18.36,"v":8500},{"d":"2006-11-13","o":18.23,"h":18.59,"l":18.23,"c":18.47,"v":5100},{"d":"2006-11-14","o":18.45,"h":19.84,"l":18.45,"c":19.51,"v":12100},{"d":"2006-11-15","o":19.51,"h":19.53,"l":19.24,"c":19.32,"v":2700},{"d":"2006-11-16","o":19.48,"h":19.48,"l":18.88,"c":19.2,"v":5300},{"d":"2006-11-17","o":19.42,"h":19.42,"l":18.9,"c":19.31,"v":4400},{"d":"2006-11-20","o":18.99,"h":18.99,"l":18.95,"c":18.98,"v":4800},{"d":"2006-11-21","o":19.32,"h":19.99,"l":19.05,"c":19.53,"v":12800},{"d":"2006-11-22","o":19.71,"h":19.99,"l":19.31,"c":19.46,"v":3300},{"d":"2006-11-24","o":19.61,"h":19.92,"l":19.35,"c":19.35,"v":1100},{"d":"2006-11-27","o":19.23,"h":19.37,"l":19.11,"c":19.11,"v":2900},{"d":"2006-11-28","o":19.11,"h":19.24,"l":18.99,"c":19.02,"v":4300},{"d":"2006-11-29","o":19.21,"h":19.25,"l":18.98,"c":19.13,"v":2400},{"d":"2006-11-30","o":19.66,"h":19.8,"l":18.95,"c":18.96,"v":4600},{"d":"2006-12-01","o":18.95,"h":19,"l":18.95,"c":19,"v":2400},{"d":"2006-12-04","o":18.86,"h":19.45,"l":18.86,"c":19.45,"v":4100},{"d":"2006-12-05","o":19.47,"h":19.67,"l":19.47,"c":19.65,"v":5600},{"d":"2006-12-06","o":19.5,"h":19.63,"l":19.5,"c":19.63,"v":2100},{"d":"2006-12-07","o":19.51,"h":19.64,"l":19.01,"c":19.16,"v":11200},{"d":"2006-12-08","o":19.26,"h":19.39,"l":19.02,"c":19.18,"v":7000},{"d":"2006-12-11","o":19.13,"h":19.5,"l":19.01,"c":19.01,"v":5800},{"d":"2006-12-12","o":19.01,"h":19.07,"l":18.5,"c":19.05,"v":4500},{"d":"2006-12-13","o":18.92,"h":18.96,"l":18.7,"c":18.73,"v":1800},{"d":"2006-12-14","o":19.16,"h":19.36,"l":19.16,"c":19.36,"v":2100},{"d":"2006-12-15","o":19.38,"h":19.4,"l":18.75,"c":19.4,"v":5400},{"d":"2006-12-18","o":19.15,"h":19.48,"l":19.06,"c":19.26,"v":7200},{"d":"2006-12-19","o":19.01,"h":19.4,"l":19.01,"c":19.4,"v":5600},{"d":"2006-12-20","o":19.42,"h":19.64,"l":19.39,"c":19.64,"v":7800},{"d":"2006-12-21","o":19.39,"h":19.64,"l":19.39,"c":19.48,"v":4700},{"d":"2006-12-22","o":19.37,"h":19.49,"l":19.35,"c":19.49,"v":1500},{"d":"2006-12-26","o":19.27,"h":19.74,"l":19.27,"c":19.7,"v":2800},{"d":"2006-12-27","o":19.31,"h":19.8,"l":19.31,"c":19.65,"v":5000},{"d":"2006-12-28","o":19.5,"h":19.6,"l":19.46,"c":19.6,"v":2100},{"d":"2006-12-29","o":19.4,"h":19.67,"l":19.27,"c":19.66,"v":4900},{"d":"2007-01-03","o":19.05,"h":19.13,"l":18.62,"c":18.87,"v":22200},{"d":"2007-01-04","o":19,"h":19,"l":18.67,"c":18.71,"v":3100},{"d":"2007-01-05","o":19.1,"h":19.35,"l":18.62,"c":19.35,"v":7300},{"d":"2007-01-08","o":19.11,"h":19.41,"l":19.11,"c":19.32,"v":8300},{"d":"2007-01-09","o":19.34,"h":19.39,"l":19.26,"c":19.26,"v":3800},{"d":"2007-01-10","o":19.42,"h":19.47,"l":19.25,"c":19.47,"v":3400},{"d":"2007-01-11","o":19.49,"h":19.49,"l":19.29,"c":19.46,"v":1600},{"d":"2007-01-12","o":19.49,"h":19.49,"l":19.18,"c":19.18,"v":3000},{"d":"2007-01-16","o":19,"h":19.42,"l":19,"c":19.09,"v":3300},{"d":"2007-01-17","o":19.08,"h":19.44,"l":19.02,"c":19.44,"v":4400},{"d":"2007-01-18","o":19.44,"h":19.44,"l":19.16,"c":19.16,"v":1700},{"d":"2007-01-19","o":19.09,"h":19.44,"l":19.09,"c":19.44,"v":1900},{"d":"2007-01-22","o":19.28,"h":19.6,"l":19.1,"c":19.5,"v":5600},{"d":"2007-01-23","o":19.02,"h":19.34,"l":19.02,"c":19.05,"v":6000},{"d":"2007-01-24","o":19.09,"h":19.38,"l":19.05,"c":19.28,"v":7000},{"d":"2007-01-25","o":19.08,"h":19.22,"l":19.01,"c":19.01,"v":2800},{"d":"2007-01-26","o":19,"h":19.04,"l":18.85,"c":19.04,"v":5200},{"d":"2007-01-29","o":18.85,"h":19.14,"l":18.85,"c":18.85,"v":7100},{"d":"2007-01-30","o":19.02,"h":19.02,"l":18.71,"c":18.82,"v":16800},{"d":"2007-01-31","o":18.73,"h":18.79,"l":18.65,"c":18.71,"v":6100},{"d":"2007-02-01","o":18.59,"h":19,"l":18.56,"c":18.99,"v":9100},{"d":"2007-02-02","o":18.98,"h":19.42,"l":18.98,"c":19.42,"v":5200},{"d":"2007-02-05","o":19.01,"h":19.42,"l":19.01,"c":19.28,"v":7800},{"d":"2007-02-06","o":19.28,"h":19.48,"l":19.17,"c":19.48,"v":10000},{"d":"2007-02-07","o":19.04,"h":19.5,"l":18.89,"c":19.48,"v":13200},{"d":"2007-02-08","o":19.49,"h":19.7,"l":19.21,"c":19.49,"v":4800},{"d":"2007-02-09","o":19.63,"h":19.98,"l":19.5,"c":19.82,"v":8400},{"d":"2007-02-12","o":19.21,"h":19.49,"l":19.19,"c":19.26,"v":9500},{"d":"2007-02-13","o":19.07,"h":19.88,"l":19.05,"c":19.88,"v":6200},{"d":"2007-02-14","o":19.67,"h":20,"l":19.67,"c":19.88,"v":3300},{"d":"2007-02-15","o":19.74,"h":20,"l":19.36,"c":19.82,"v":5900},{"d":"2007-02-16","o":19.94,"h":20,"l":19.66,"c":19.98,"v":3700},{"d":"2007-02-20","o":19.92,"h":20,"l":19.92,"c":20,"v":3100},{"d":"2007-02-21","o":20,"h":20.05,"l":19.91,"c":20.05,"v":2700},{"d":"2007-02-22","o":20.1,"h":20.12,"l":20,"c":20.1,"v":4700},{"d":"2007-02-23","o":20.3,"h":20.3,"l":19.94,"c":20.05,"v":2800},{"d":"2007-02-26","o":19.92,"h":20.25,"l":19.92,"c":20.25,"v":4500},{"d":"2007-02-27","o":20.2,"h":20.67,"l":19.92,"c":20.22,"v":7000},{"d":"2007-02-28","o":19.95,"h":20.17,"l":19.25,"c":19.35,"v":7600},{"d":"2007-03-01","o":19.63,"h":20.39,"l":19.63,"c":20.39,"v":2300},{"d":"2007-03-02","o":19.79,"h":20.25,"l":19.7,"c":20.05,"v":4300},{"d":"2007-03-05","o":19.33,"h":19.92,"l":19.33,"c":19.66,"v":5600},{"d":"2007-03-06","o":19.9,"h":19.9,"l":18.81,"c":19.29,"v":9300},{"d":"2007-03-07","o":19.3,"h":19.8,"l":19.3,"c":19.8,"v":6300},{"d":"2007-03-08","o":19.98,"h":19.98,"l":19.08,"c":19.36,"v":7200},{"d":"2007-03-09","o":19.62,"h":19.62,"l":19.05,"c":19.16,"v":2000},{"d":"2007-03-12","o":19.05,"h":19.77,"l":18.46,"c":19.73,"v":10100},{"d":"2007-03-13","o":19.2,"h":19.58,"l":19.18,"c":19.41,"v":4200},{"d":"2007-03-14","o":19.13,"h":19.75,"l":19.13,"c":19.73,"v":4000},{"d":"2007-03-15","o":19.18,"h":19.29,"l":19,"c":19.24,"v":5900},{"d":"2007-03-16","o":19.44,"h":19.69,"l":19,"c":19.35,"v":9100},{"d":"2007-03-19","o":19.68,"h":19.75,"l":19.48,"c":19.73,"v":3100},{"d":"2007-03-20","o":19.5,"h":19.81,"l":19.21,"c":19.8,"v":4800},{"d":"2007-03-21","o":19.77,"h":19.8,"l":19.65,"c":19.77,"v":1500},{"d":"2007-03-22","o":19.8,"h":19.87,"l":19.5,"c":19.74,"v":11100},{"d":"2007-03-23","o":19.84,"h":19.96,"l":19.79,"c":19.83,"v":5000},{"d":"2007-03-26","o":19.66,"h":20.12,"l":19.65,"c":20.12,"v":3200},{"d":"2007-03-27","o":20.17,"h":20.25,"l":19.51,"c":19.92,"v":4400},{"d":"2007-03-28","o":20.09,"h":20.53,"l":19.93,"c":20.12,"v":7700},{"d":"2007-03-29","o":19.88,"h":20.15,"l":19.54,"c":20.15,"v":3600},{"d":"2007-03-30","o":20.14,"h":20.63,"l":20.11,"c":20.6,"v":3200},{"d":"2007-04-02","o":19.81,"h":20.34,"l":19.56,"c":19.91,"v":7200},{"d":"2007-04-03","o":20.26,"h":20.6,"l":20.2,"c":20.59,"v":4400},{"d":"2007-04-04","o":20.46,"h":20.46,"l":20.25,"c":20.35,"v":1700},{"d":"2007-04-05","o":20.5,"h":20.57,"l":20.5,"c":20.57,"v":3400},{"d":"2007-04-09","o":20.11,"h":20.46,"l":19.72,"c":20.46,"v":4200},{"d":"2007-04-10","o":20.13,"h":20.14,"l":19.85,"c":20.05,"v":3000},{"d":"2007-04-11","o":20,"h":20.05,"l":20,"c":20,"v":2900},{"d":"2007-04-12","o":19.87,"h":20.15,"l":19.87,"c":20.15,"v":1900},{"d":"2007-04-13","o":20.01,"h":20.18,"l":19.98,"c":19.98,"v":3000},{"d":"2007-04-16","o":20.14,"h":20.14,"l":19.85,"c":20.08,"v":2700},{"d":"2007-04-17","o":20.14,"h":20.23,"l":20,"c":20.02,"v":700},{"d":"2007-04-18","o":19.81,"h":19.95,"l":19.79,"c":19.83,"v":600},{"d":"2007-04-19","o":19.6,"h":20.22,"l":19.53,"c":19.6,"v":9000},{"d":"2007-04-20","o":19.63,"h":20.01,"l":19.51,"c":19.99,"v":4300},{"d":"2007-04-23","o":19.89,"h":20.14,"l":19.29,"c":19.95,"v":9500},{"d":"2007-04-24","o":19.94,"h":20.13,"l":19.83,"c":19.99,"v":3800},{"d":"2007-04-25","o":20.21,"h":20.28,"l":19.91,"c":20,"v":12000},{"d":"2007-04-26","o":20.13,"h":20.3,"l":20.05,"c":20.05,"v":3200},{"d":"2007-04-27","o":20.29,"h":20.29,"l":20.01,"c":20.15,"v":2100},{"d":"2007-04-30","o":20.27,"h":20.27,"l":20.06,"c":20.13,"v":2200},{"d":"2007-05-01","o":19.88,"h":20.19,"l":19.75,"c":20.05,"v":2600},{"d":"2007-05-02","o":19.96,"h":20.01,"l":19.85,"c":19.9,"v":700},{"d":"2007-05-03","o":19.99,"h":20,"l":19.75,"c":19.75,"v":3800},{"d":"2007-05-04","o":19.98,"h":20.11,"l":19.98,"c":20.1,"v":700},{"d":"2007-05-07","o":19.83,"h":20.15,"l":19.83,"c":20.15,"v":2200},{"d":"2007-05-08","o":19.76,"h":20.02,"l":19.72,"c":19.9,"v":2900},{"d":"2007-05-09","o":20.1,"h":20.1,"l":19.58,"c":19.91,"v":4300},{"d":"2007-05-10","o":19.92,"h":19.96,"l":19.75,"c":19.75,"v":1600},{"d":"2007-05-11","o":20.05,"h":20.05,"l":19.75,"c":19.75,"v":2700},{"d":"2007-05-14","o":19.84,"h":19.84,"l":19.75,"c":19.82,"v":1000},{"d":"2007-05-15","o":19.75,"h":19.98,"l":19.36,"c":19.98,"v":5500},{"d":"2007-05-16","o":19.99,"h":19.99,"l":19.4,"c":19.56,"v":1100},{"d":"2007-05-17","o":19.38,"h":19.54,"l":19.38,"c":19.52,"v":2800},{"d":"2007-05-18","o":19.79,"h":19.79,"l":19.65,"c":19.75,"v":800},{"d":"2007-05-21","o":19.87,"h":19.87,"l":19.4,"c":19.65,"v":3600},{"d":"2007-05-22","o":19.73,"h":20.36,"l":19.56,"c":19.7,"v":7000},{"d":"2007-05-23","o":19.55,"h":20.25,"l":19.4,"c":19.85,"v":28800},{"d":"2007-05-24","o":20.01,"h":20.39,"l":19.85,"c":19.85,"v":3900},{"d":"2007-05-25","o":20.37,"h":20.37,"l":19.9,"c":19.98,"v":2800},{"d":"2007-05-29","o":19.7,"h":20.35,"l":19.51,"c":19.6,"v":10400},{"d":"2007-05-30","o":19.75,"h":19.84,"l":19.65,"c":19.65,"v":1600},{"d":"2007-05-31","o":19.6,"h":19.69,"l":19.49,"c":19.49,"v":4000},{"d":"2007-06-01","o":20.48,"h":20.48,"l":20,"c":20.07,"v":2300},{"d":"2007-06-04","o":19.67,"h":19.79,"l":19.5,"c":19.55,"v":5200},{"d":"2007-06-05","o":19.75,"h":19.75,"l":19.41,"c":19.5,"v":3600},{"d":"2007-06-06","o":19.7,"h":20.15,"l":19.33,"c":19.43,"v":3700},{"d":"2007-06-07","o":19.63,"h":19.64,"l":19.32,"c":19.39,"v":3800},{"d":"2007-06-08","o":19.4,"h":19.48,"l":19.36,"c":19.43,"v":1100},{"d":"2007-06-11","o":19.27,"h":19.35,"l":19.21,"c":19.21,"v":3100},{"d":"2007-06-12","o":19.37,"h":19.37,"l":19,"c":19.11,"v":3000},{"d":"2007-06-13","o":19.31,"h":19.31,"l":19.01,"c":19.3,"v":4600},{"d":"2007-06-14","o":19,"h":19.13,"l":18.75,"c":18.75,"v":54800},{"d":"2007-06-15","o":18.9,"h":19.08,"l":18.7,"c":18.98,"v":14800},{"d":"2007-06-18","o":18.83,"h":19.12,"l":18.81,"c":19,"v":9700},{"d":"2007-06-19","o":19.12,"h":19.12,"l":18.84,"c":19,"v":19300},{"d":"2007-06-20","o":19.12,"h":19.12,"l":18.84,"c":18.9,"v":3000},{"d":"2007-06-21","o":19.05,"h":19.05,"l":18.68,"c":18.81,"v":4300},{"d":"2007-06-22","o":18.99,"h":18.99,"l":18.7,"c":18.85,"v":4100},{"d":"2007-06-25","o":19.09,"h":19.09,"l":18.7,"c":18.75,"v":12200},{"d":"2007-06-26","o":18.96,"h":18.96,"l":18.6,"c":18.71,"v":12200},{"d":"2007-06-27","o":18.65,"h":19,"l":18.65,"c":19,"v":12400},{"d":"2007-06-28","o":19.05,"h":19.2,"l":19,"c":19.01,"v":16000},{"d":"2007-06-29","o":19.03,"h":19.21,"l":18.8,"c":19.12,"v":14000},{"d":"2007-07-02","o":19.2,"h":19.28,"l":19,"c":19,"v":23900},{"d":"2007-07-03","o":19.13,"h":19.48,"l":19.02,"c":19.3,"v":9500},{"d":"2007-07-05","o":19.48,"h":19.48,"l":19.1,"c":19.25,"v":2300},{"d":"2007-07-06","o":19.3,"h":19.3,"l":19.18,"c":19.3,"v":5700},{"d":"2007-07-09","o":19.16,"h":19.29,"l":19.11,"c":19.29,"v":3500},{"d":"2007-07-10","o":19.08,"h":19.3,"l":19.08,"c":19.2,"v":3900},{"d":"2007-07-11","o":19.2,"h":19.35,"l":19.01,"c":19.1,"v":9300},{"d":"2007-07-12","o":19.34,"h":19.35,"l":19.07,"c":19.19,"v":13500},{"d":"2007-07-13","o":19.09,"h":19.13,"l":19.06,"c":19.11,"v":2100},{"d":"2007-07-16","o":19.05,"h":19.19,"l":19,"c":19,"v":9900},{"d":"2007-07-17","o":19.14,"h":19.16,"l":19.01,"c":19.16,"v":8100},{"d":"2007-07-18","o":19.16,"h":19.5,"l":19.1,"c":19.5,"v":9800},{"d":"2007-07-19","o":19.34,"h":19.36,"l":19.11,"c":19.3,"v":2900},{"d":"2007-07-20","o":19.5,"h":19.5,"l":19.15,"c":19.21,"v":4800},{"d":"2007-07-23","o":19.37,"h":19.37,"l":19.1,"c":19.29,"v":2600},{"d":"2007-07-24","o":19.4,"h":19.4,"l":19,"c":19,"v":7500},{"d":"2007-07-25","o":19,"h":19.17,"l":19,"c":19.17,"v":9600},{"d":"2007-07-26","o":19,"h":19.08,"l":18.55,"c":19.07,"v":7000},{"d":"2007-07-27","o":19.04,"h":19.15,"l":18.84,"c":19.15,"v":10200},{"d":"2007-07-30","o":19.05,"h":19.18,"l":19.03,"c":19.15,"v":16000},{"d":"2007-07-31","o":19.26,"h":19.26,"l":19.05,"c":19.1,"v":8200},{"d":"2007-08-01","o":19.25,"h":19.25,"l":18.92,"c":19.01,"v":4900},{"d":"2007-08-02","o":19.26,"h":19.26,"l":19.05,"c":19.14,"v":4800},{"d":"2007-08-03","o":19.23,"h":19.23,"l":19.1,"c":19.1,"v":4900},{"d":"2007-08-06","o":19.05,"h":19.28,"l":19.03,"c":19.25,"v":9300},{"d":"2007-08-07","o":19,"h":19.27,"l":19,"c":19.27,"v":9400},{"d":"2007-08-08","o":19.27,"h":19.3,"l":18.42,"c":19.18,"v":5500},{"d":"2007-08-09","o":18.77,"h":19.42,"l":18.36,"c":19.4,"v":9700},{"d":"2007-08-10","o":19.15,"h":19.15,"l":18.26,"c":18.75,"v":30800},{"d":"2007-08-13","o":18.6,"h":19.36,"l":18.6,"c":18.8,"v":4000},{"d":"2007-08-14","o":19,"h":19.03,"l":18.69,"c":19,"v":5400},{"d":"2007-08-15","o":18.97,"h":18.97,"l":18.5,"c":18.5,"v":2100},{"d":"2007-08-16","o":18.31,"h":19.05,"l":18.26,"c":18.75,"v":14600},{"d":"2007-08-17","o":19,"h":19,"l":18.34,"c":18.41,"v":1600},{"d":"2007-08-20","o":18.38,"h":18.7,"l":18.31,"c":18.6,"v":8800},{"d":"2007-08-21","o":18.78,"h":19,"l":18.51,"c":18.75,"v":7600},{"d":"2007-08-22","o":18.87,"h":19.15,"l":18.87,"c":19.15,"v":11700},{"d":"2007-08-23","o":18.78,"h":18.93,"l":18.7,"c":18.93,"v":4100},{"d":"2007-08-24","o":19.25,"h":19.25,"l":18.5,"c":18.79,"v":4300},{"d":"2007-08-27","o":18.95,"h":19,"l":18.46,"c":18.85,"v":2900},{"d":"2007-08-28","o":18.62,"h":19,"l":18.5,"c":18.91,"v":11100},{"d":"2007-08-29","o":18.64,"h":19.24,"l":18.64,"c":19,"v":9800},{"d":"2007-08-30","o":18.64,"h":19.13,"l":18.59,"c":19,"v":10400},{"d":"2007-08-31","o":18.63,"h":19.3,"l":18.6,"c":19.3,"v":16000},{"d":"2007-09-04","o":19.16,"h":19.24,"l":18.99,"c":19.15,"v":3200},{"d":"2007-09-05","o":19.13,"h":19.35,"l":18.91,"c":19.12,"v":5400},{"d":"2007-09-06","o":19.01,"h":19.15,"l":19,"c":19.15,"v":2700},{"d":"2007-09-07","o":18.95,"h":19.1,"l":18.86,"c":19.1,"v":1900},{"d":"2007-09-10","o":18.98,"h":19.15,"l":18.86,"c":19.15,"v":2400},{"d":"2007-09-11","o":19.1,"h":19.1,"l":18.52,"c":18.99,"v":8300},{"d":"2007-09-12","o":18.77,"h":19.09,"l":18.65,"c":19.07,"v":3000},{"d":"2007-09-13","o":18.99,"h":19.09,"l":18.99,"c":19.09,"v":2100},{"d":"2007-09-14","o":19.06,"h":19.06,"l":18.76,"c":18.79,"v":5900},{"d":"2007-09-17","o":18.76,"h":18.9,"l":18.52,"c":18.52,"v":8700},{"d":"2007-09-18","o":18.36,"h":19.17,"l":18.34,"c":19.17,"v":18000},{"d":"2007-09-19","o":18.7,"h":19.2,"l":18.7,"c":19.2,"v":10000},{"d":"2007-09-20","o":19.01,"h":19.15,"l":18.9,"c":18.91,"v":5900},{"d":"2007-09-21","o":18.61,"h":19,"l":18.56,"c":18.94,"v":14800},{"d":"2007-09-24","o":19,"h":19,"l":18.7,"c":18.87,"v":5700},{"d":"2007-09-25","o":18.87,"h":18.87,"l":18.75,"c":18.75,"v":2700},{"d":"2007-09-26","o":19,"h":19,"l":18.57,"c":18.67,"v":3500},{"d":"2007-09-27","o":18.9,"h":18.9,"l":18.55,"c":18.61,"v":1800},{"d":"2007-09-28","o":18.73,"h":19,"l":18.5,"c":19,"v":7600},{"d":"2007-10-01","o":18.61,"h":18.84,"l":18.57,"c":18.69,"v":9300},{"d":"2007-10-02","o":18.61,"h":18.68,"l":18.51,"c":18.68,"v":4800},{"d":"2007-10-03","o":18.53,"h":19.1,"l":18.53,"c":19.1,"v":23500},{"d":"2007-10-04","o":19.12,"h":19.5,"l":18.98,"c":19.2,"v":11900},{"d":"2007-10-05","o":19.47,"h":19.5,"l":19.27,"c":19.34,"v":6600},{"d":"2007-10-08","o":19.19,"h":19.47,"l":19.15,"c":19.41,"v":1500},{"d":"2007-10-09","o":19.5,"h":19.5,"l":19.21,"c":19.21,"v":5200},{"d":"2007-10-10","o":19.02,"h":19.39,"l":19,"c":19.13,"v":7400},{"d":"2007-10-11","o":18.98,"h":19.5,"l":18.66,"c":19.15,"v":13300},{"d":"2007-10-12","o":19.23,"h":19.23,"l":18.97,"c":19.12,"v":2500},{"d":"2007-10-15","o":18.97,"h":19.47,"l":18.91,"c":19.44,"v":11300},{"d":"2007-10-16","o":19.13,"h":19.28,"l":19.13,"c":19.13,"v":8700},{"d":"2007-10-17","o":19.14,"h":19.15,"l":18.71,"c":18.8,"v":9300},{"d":"2007-10-18","o":18.95,"h":19.17,"l":18.85,"c":19.06,"v":3200},{"d":"2007-10-19","o":19.19,"h":19.19,"l":18.81,"c":18.95,"v":3200},{"d":"2007-10-22","o":18.7,"h":19.05,"l":18.7,"c":19,"v":2300},{"d":"2007-10-23","o":19.23,"h":19.23,"l":18.61,"c":19,"v":3800},{"d":"2007-10-24","o":19,"h":19.04,"l":18.86,"c":19.04,"v":5600},{"d":"2007-10-25","o":19.09,"h":19.12,"l":18.8,"c":19.01,"v":6000},{"d":"2007-10-26","o":19.33,"h":19.33,"l":18.8,"c":19,"v":2000},{"d":"2007-10-29","o":19.22,"h":19.22,"l":19.11,"c":19.11,"v":2200},{"d":"2007-10-30","o":19.24,"h":19.24,"l":19.11,"c":19.2,"v":2000},{"d":"2007-10-31","o":19.24,"h":19.24,"l":18.91,"c":19,"v":3300},{"d":"2007-11-01","o":19,"h":19,"l":18.8,"c":18.9,"v":3000},{"d":"2007-11-02","o":19.08,"h":19.13,"l":18.5,"c":19.06,"v":6400},{"d":"2007-11-05","o":19.25,"h":19.25,"l":18.45,"c":18.93,"v":7000},{"d":"2007-11-06","o":19.09,"h":19.09,"l":18.89,"c":19.01,"v":5400},{"d":"2007-11-07","o":19.03,"h":19.03,"l":18.5,"c":19.02,"v":3900},{"d":"2007-11-08","o":19.03,"h":19.08,"l":18.78,"c":19.03,"v":6600},{"d":"2007-11-09","o":19.1,"h":19.1,"l":18.66,"c":18.73,"v":1400},{"d":"2007-11-12","o":18.92,"h":19.1,"l":18.65,"c":19.05,"v":9800},{"d":"2007-11-13","o":19.05,"h":19.05,"l":18.44,"c":19,"v":12000},{"d":"2007-11-14","o":19.1,"h":19.1,"l":18.9,"c":19.08,"v":2200},{"d":"2007-11-15","o":19.1,"h":19.1,"l":18.61,"c":19.01,"v":7100},{"d":"2007-11-16","o":19.04,"h":19.24,"l":19.02,"c":19.24,"v":6600},{"d":"2007-11-19","o":19.23,"h":19.39,"l":19.09,"c":19.2,"v":4000},{"d":"2007-11-20","o":19.39,"h":19.39,"l":18.76,"c":18.76,"v":5500},{"d":"2007-11-21","o":19.28,"h":19.28,"l":18.72,"c":19.05,"v":8100},{"d":"2007-11-23","o":19.45,"h":19.45,"l":18.83,"c":19.2,"v":5100},{"d":"2007-11-26","o":19.39,"h":19.42,"l":18.92,"c":19.2,"v":5100},{"d":"2007-11-27","o":19.02,"h":19.14,"l":18.7,"c":19.11,"v":3200},{"d":"2007-11-28","o":19.2,"h":19.2,"l":18.98,"c":19.19,"v":4700},{"d":"2007-11-29","o":18.9,"h":19.35,"l":18.9,"c":19.24,"v":6200},{"d":"2007-11-30","o":19.45,"h":19.45,"l":18.75,"c":19,"v":22500},{"d":"2007-12-03","o":19,"h":19.37,"l":18.75,"c":19.37,"v":7000},{"d":"2007-12-04","o":19.02,"h":19.16,"l":18.91,"c":19.16,"v":2200},{"d":"2007-12-05","o":19.4,"h":19.4,"l":18.77,"c":19.05,"v":6100},{"d":"2007-12-06","o":19.3,"h":19.49,"l":18.9,"c":19.49,"v":21700},{"d":"2007-12-07","o":19.5,"h":19.5,"l":19.01,"c":19.3,"v":7200},{"d":"2007-12-10","o":19.15,"h":19.3,"l":19.15,"c":19.29,"v":2800},{"d":"2007-12-11","o":19.12,"h":19.25,"l":19.05,"c":19.23,"v":4500},{"d":"2007-12-12","o":19.13,"h":19.47,"l":19.05,"c":19.22,"v":17500},{"d":"2007-12-13","o":19.33,"h":19.33,"l":19.03,"c":19.2,"v":3900},{"d":"2007-12-14","o":19.25,"h":19.25,"l":19,"c":19.21,"v":7400},{"d":"2007-12-17","o":18.99,"h":19.14,"l":18.9,"c":19.02,"v":1300},{"d":"2007-12-18","o":19.25,"h":19.25,"l":18.89,"c":19.1,"v":6700},{"d":"2007-12-19","o":19.25,"h":19.33,"l":18.9,"c":19.33,"v":11200},{"d":"2007-12-20","o":19.33,"h":19.33,"l":18.95,"c":19.02,"v":2600},{"d":"2007-12-21","o":18.91,"h":19.29,"l":18.87,"c":19.29,"v":12400},{"d":"2007-12-24","o":18.97,"h":19.17,"l":18.93,"c":19.15,"v":3000},{"d":"2007-12-26","o":18.88,"h":19.12,"l":18.88,"c":19.07,"v":3600},{"d":"2007-12-27","o":18.97,"h":19,"l":18.97,"c":19,"v":2100},{"d":"2007-12-28","o":19.23,"h":19.23,"l":18.86,"c":18.99,"v":1200},{"d":"2007-12-31","o":18.85,"h":19,"l":18.85,"c":18.9,"v":9200},{"d":"2008-01-02","o":18.96,"h":18.98,"l":18.9,"c":18.97,"v":6800},{"d":"2008-01-03","o":19.06,"h":19.06,"l":18.85,"c":18.85,"v":3100},{"d":"2008-01-04","o":19.08,"h":19.08,"l":18.93,"c":18.95,"v":4900},{"d":"2008-01-07","o":18.85,"h":19,"l":18.85,"c":18.95,"v":6700},{"d":"2008-01-08","o":19.18,"h":19.24,"l":18.86,"c":19.1,"v":3400},{"d":"2008-01-09","o":18.96,"h":18.98,"l":18.85,"c":18.91,"v":10300},{"d":"2008-01-10","o":19.06,"h":19.07,"l":18.85,"c":18.99,"v":1800},{"d":"2008-01-11","o":18.85,"h":19.19,"l":18.85,"c":18.98,"v":2300},{"d":"2008-01-14","o":18.85,"h":18.88,"l":18.85,"c":18.88,"v":2200},{"d":"2008-01-15","o":18.87,"h":18.95,"l":18.85,"c":18.94,"v":3800},{"d":"2008-01-16","o":18.75,"h":19,"l":18.75,"c":18.99,"v":6800},{"d":"2008-01-17","o":19.15,"h":19.15,"l":18.89,"c":18.89,"v":5500},{"d":"2008-01-18","o":18.81,"h":18.99,"l":18.75,"c":18.98,"v":6000},{"d":"2008-01-22","o":18.49,"h":18.66,"l":18.3,"c":18.38,"v":5200},{"d":"2008-01-23","o":18.49,"h":18.55,"l":18.3,"c":18.36,"v":5200},{"d":"2008-01-24","o":18.62,"h":18.69,"l":18.36,"c":18.5,"v":5200},{"d":"2008-01-25","o":18.59,"h":18.59,"l":18.5,"c":18.5,"v":800},{"d":"2008-01-28","o":18.29,"h":18.64,"l":18.29,"c":18.64,"v":2000},{"d":"2008-01-29","o":18.49,"h":18.56,"l":18.36,"c":18.46,"v":4600},{"d":"2008-01-30","o":18.63,"h":18.63,"l":18.26,"c":18.59,"v":5800},{"d":"2008-01-31","o":18.95,"h":18.98,"l":18.33,"c":18.58,"v":1800},{"d":"2008-02-01","o":18.92,"h":19.31,"l":18.7,"c":19.24,"v":13200},{"d":"2008-02-04","o":18.93,"h":18.93,"l":18.27,"c":18.82,"v":8000},{"d":"2008-02-05","o":18.47,"h":18.74,"l":18.47,"c":18.58,"v":1400},{"d":"2008-02-06","o":18.6,"h":18.66,"l":18.6,"c":18.66,"v":1000},{"d":"2008-02-07","o":18.62,"h":18.87,"l":18.35,"c":18.61,"v":9800},{"d":"2008-02-08","o":18.35,"h":18.79,"l":18.35,"c":18.79,"v":6000},{"d":"2008-02-11","o":18.75,"h":18.92,"l":18.39,"c":18.8,"v":4400},{"d":"2008-02-12","o":18.95,"h":18.95,"l":18.39,"c":18.95,"v":6900},{"d":"2008-02-13","o":18.89,"h":19,"l":18.89,"c":19,"v":1800},{"d":"2008-02-14","o":19,"h":19.01,"l":18.89,"c":18.89,"v":5000},{"d":"2008-02-15","o":18.76,"h":18.77,"l":18.65,"c":18.71,"v":1200},{"d":"2008-02-19","o":18.35,"h":18.74,"l":18.35,"c":18.4,"v":11100},{"d":"2008-02-20","o":18.66,"h":18.85,"l":18.41,"c":18.85,"v":8000},{"d":"2008-02-21","o":18.92,"h":18.93,"l":18.51,"c":18.52,"v":3300},{"d":"2008-02-22","o":18.84,"h":19.15,"l":18.6,"c":19,"v":5900},{"d":"2008-02-25","o":18.81,"h":19.13,"l":18.47,"c":18.56,"v":6500},{"d":"2008-02-26","o":18.69,"h":19.15,"l":18.69,"c":19.15,"v":6900},{"d":"2008-02-27","o":18.75,"h":19.07,"l":18.69,"c":18.7,"v":1800},{"d":"2008-02-28","o":18.97,"h":19.11,"l":18.91,"c":18.91,"v":7200},{"d":"2008-02-29","o":18.68,"h":18.99,"l":18.68,"c":18.98,"v":5400},{"d":"2008-03-03","o":18.78,"h":19,"l":18.78,"c":18.99,"v":2500},{"d":"2008-03-04","o":18.61,"h":19,"l":18.6,"c":18.91,"v":8400},{"d":"2008-03-05","o":18.91,"h":19.09,"l":18.75,"c":19.02,"v":5200},{"d":"2008-03-06","o":19.01,"h":19.05,"l":19.01,"c":19.05,"v":500},{"d":"2008-03-07","o":18.9,"h":18.98,"l":18.51,"c":18.96,"v":5600},{"d":"2008-03-10","o":18.9,"h":18.9,"l":18.5,"c":18.52,"v":6500},{"d":"2008-03-11","o":18.51,"h":18.68,"l":18.35,"c":18.44,"v":6900},{"d":"2008-03-12","o":18.35,"h":18.6,"l":18.35,"c":18.56,"v":5800},{"d":"2008-03-13","o":18.43,"h":18.43,"l":18.26,"c":18.26,"v":2600},{"d":"2008-03-14","o":18.57,"h":18.57,"l":18.26,"c":18.33,"v":1400},{"d":"2008-03-17","o":18.26,"h":18.52,"l":18.25,"c":18.38,"v":7700},{"d":"2008-03-18","o":18.54,"h":18.54,"l":18.25,"c":18.35,"v":3000},{"d":"2008-03-19","o":18.34,"h":18.5,"l":17.81,"c":18.35,"v":25900},{"d":"2008-03-20","o":18.31,"h":18.31,"l":17.95,"c":18.05,"v":7100},{"d":"2008-03-24","o":18.31,"h":18.44,"l":18.06,"c":18.09,"v":3200},{"d":"2008-03-25","o":18.19,"h":18.21,"l":18.11,"c":18.2,"v":1800},{"d":"2008-03-26","o":18.43,"h":18.43,"l":18.42,"c":18.43,"v":600},{"d":"2008-03-27","o":18.53,"h":18.53,"l":18.41,"c":18.43,"v":4500},{"d":"2008-03-28","o":18.3,"h":18.45,"l":18.1,"c":18.1,"v":4200},{"d":"2008-03-31","o":18,"h":18.53,"l":18,"c":18.51,"v":4900},{"d":"2008-04-01","o":18.53,"h":18.53,"l":18.26,"c":18.51,"v":3200},{"d":"2008-04-02","o":18.53,"h":18.7,"l":18.5,"c":18.7,"v":2900},{"d":"2008-04-03","o":18.33,"h":18.9,"l":18.33,"c":18.45,"v":5900},{"d":"2008-04-04","o":18.47,"h":18.47,"l":18.4,"c":18.41,"v":1000},{"d":"2008-04-07","o":18.09,"h":18.79,"l":18.07,"c":18.21,"v":2000},{"d":"2008-04-08","o":18.47,"h":18.47,"l":18,"c":18.13,"v":4900},{"d":"2008-04-09","o":18.23,"h":18.42,"l":18,"c":18.2,"v":2700},{"d":"2008-04-10","o":18.41,"h":18.43,"l":17.75,"c":18.43,"v":6100},{"d":"2008-04-11","o":18.44,"h":18.45,"l":18.04,"c":18.44,"v":4800},{"d":"2008-04-14","o":18.48,"h":18.49,"l":18.13,"c":18.16,"v":1700},{"d":"2008-04-15","o":18.21,"h":18.25,"l":18,"c":18.25,"v":1900},{"d":"2008-04-16","o":18.25,"h":18.44,"l":18,"c":18.05,"v":6400},{"d":"2008-04-17","o":18.15,"h":18.39,"l":17.97,"c":18.27,"v":5200},{"d":"2008-04-18","o":18.66,"h":18.66,"l":18.03,"c":18.39,"v":2500},{"d":"2008-04-21","o":18.07,"h":18.47,"l":18.04,"c":18.47,"v":4700},{"d":"2008-04-22","o":18.14,"h":18.25,"l":18.12,"c":18.12,"v":2900},{"d":"2008-04-23","o":18,"h":18.1,"l":17.98,"c":18,"v":11400},{"d":"2008-04-24","o":18.38,"h":18.74,"l":18,"c":18,"v":1700},{"d":"2008-04-25","o":18.7,"h":18.7,"l":18.2,"c":18.7,"v":2800},{"d":"2008-04-28","o":18.3,"h":18.65,"l":18.3,"c":18.65,"v":800},{"d":"2008-04-29","o":18.65,"h":18.7,"l":18.16,"c":18.61,"v":13000},{"d":"2008-04-30","o":18.69,"h":18.74,"l":18.31,"c":18.56,"v":3200},{"d":"2008-05-01","o":18.48,"h":18.61,"l":18.48,"c":18.61,"v":800},{"d":"2008-05-02","o":18.78,"h":19,"l":18.02,"c":19,"v":4500},{"d":"2008-05-05","o":19,"h":19,"l":18.11,"c":18.61,"v":2500},{"d":"2008-05-06","o":18.35,"h":18.69,"l":18.2,"c":18.69,"v":5800},{"d":"2008-05-07","o":18.35,"h":18.58,"l":18.28,"c":18.56,"v":3500},{"d":"2008-05-08","o":18.08,"h":18.7,"l":18.08,"c":18.6,"v":2300},{"d":"2008-05-09","o":18.23,"h":18.67,"l":18.15,"c":18.67,"v":8400},{"d":"2008-05-12","o":18.3,"h":18.74,"l":18.3,"c":18.63,"v":700},{"d":"2008-05-13","o":18.36,"h":18.79,"l":18.31,"c":18.79,"v":96000},{"d":"2008-05-14","o":18.66,"h":18.79,"l":18.05,"c":18.43,"v":5200},{"d":"2008-05-15","o":18.4,"h":18.55,"l":18.12,"c":18.41,"v":2900},{"d":"2008-05-16","o":18.55,"h":18.55,"l":18.29,"c":18.29,"v":700},{"d":"2008-05-19","o":18.46,"h":18.52,"l":18.44,"c":18.52,"v":4600},{"d":"2008-05-20","o":18.52,"h":18.6,"l":18.41,"c":18.6,"v":17800},{"d":"2008-05-21","o":18.59,"h":18.63,"l":18.18,"c":18.63,"v":3900},{"d":"2008-05-22","o":18.87,"h":18.87,"l":18.06,"c":18.46,"v":10600},{"d":"2008-05-23","o":18.46,"h":18.79,"l":18.15,"c":18.79,"v":9900},{"d":"2008-05-27","o":18.8,"h":18.95,"l":18.21,"c":18.61,"v":9500},{"d":"2008-05-28","o":18.29,"h":18.5,"l":18.2,"c":18.45,"v":6100},{"d":"2008-05-29","o":18.34,"h":18.35,"l":18.2,"c":18.35,"v":7200},{"d":"2008-05-30","o":18.49,"h":18.49,"l":18.08,"c":18.49,"v":6600},{"d":"2008-06-02","o":18.5,"h":18.5,"l":18.1,"c":18.4,"v":6100},{"d":"2008-06-03","o":18.15,"h":18.47,"l":18.15,"c":18.39,"v":4200},{"d":"2008-06-04","o":18.49,"h":18.49,"l":18.2,"c":18.3,"v":3600},{"d":"2008-06-05","o":18.22,"h":18.61,"l":18.22,"c":18.53,"v":6300},{"d":"2008-06-06","o":18.67,"h":18.67,"l":18.28,"c":18.5,"v":900},{"d":"2008-06-09","o":18.62,"h":18.87,"l":18.35,"c":18.74,"v":6600},{"d":"2008-06-10","o":18.64,"h":18.86,"l":18.46,"c":18.75,"v":2900},{"d":"2008-06-11","o":18.92,"h":18.92,"l":18.41,"c":18.41,"v":2000},{"d":"2008-06-12","o":18.45,"h":18.64,"l":18.37,"c":18.55,"v":6400},{"d":"2008-06-13","o":18.44,"h":18.6,"l":18.36,"c":18.6,"v":3500},{"d":"2008-06-16","o":18.45,"h":18.45,"l":18.41,"c":18.42,"v":900},{"d":"2008-06-17","o":18.68,"h":18.77,"l":18.17,"c":18.17,"v":7700},{"d":"2008-06-18","o":18.1,"h":18.5,"l":18.1,"c":18.5,"v":3500},{"d":"2008-06-19","o":18.5,"h":18.51,"l":18.12,"c":18.46,"v":5300},{"d":"2008-06-20","o":18.47,"h":18.77,"l":18.2,"c":18.67,"v":2900},{"d":"2008-06-23","o":18.52,"h":18.53,"l":18.22,"c":18.32,"v":3800},{"d":"2008-06-24","o":18.2,"h":18.44,"l":18.2,"c":18.28,"v":2500},{"d":"2008-06-25","o":18.43,"h":18.43,"l":18.17,"c":18.17,"v":1800},{"d":"2008-06-26","o":18.29,"h":18.37,"l":18.02,"c":18.1,"v":5800},{"d":"2008-06-27","o":18.01,"h":18.19,"l":18,"c":18,"v":3800},{"d":"2008-06-30","o":18.04,"h":18.39,"l":17.9,"c":18.39,"v":7200},{"d":"2008-07-01","o":18.34,"h":18.39,"l":18,"c":18.12,"v":2100},{"d":"2008-07-02","o":18.21,"h":18.24,"l":18.13,"c":18.13,"v":1800},{"d":"2008-07-03","o":18.41,"h":18.41,"l":18.07,"c":18.07,"v":1200},{"d":"2008-07-07","o":18,"h":18.25,"l":17.77,"c":17.78,"v":3300},{"d":"2008-07-08","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":700},{"d":"2008-07-09","o":17.98,"h":17.98,"l":17.7,"c":17.7,"v":4300},{"d":"2008-07-10","o":17.89,"h":17.99,"l":17.52,"c":17.52,"v":2700},{"d":"2008-07-11","o":17.52,"h":17.6,"l":17.48,"c":17.5,"v":3100},{"d":"2008-07-14","o":17.5,"h":17.69,"l":16.58,"c":17.5,"v":20200},{"d":"2008-07-15","o":17.5,"h":17.5,"l":17.2,"c":17.2,"v":2200},{"d":"2008-07-16","o":17.39,"h":17.5,"l":17.11,"c":17.11,"v":1700},{"d":"2008-07-17","o":17.36,"h":17.36,"l":16.65,"c":17.02,"v":7900},{"d":"2008-07-18","o":16.95,"h":17.23,"l":16.95,"c":17.1,"v":6100},{"d":"2008-07-21","o":17.4,"h":17.5,"l":16.95,"c":17.14,"v":2200},{"d":"2008-07-22","o":16.97,"h":16.98,"l":16.95,"c":16.98,"v":2200},{"d":"2008-07-23","o":17.18,"h":17.18,"l":16.95,"c":17.16,"v":7000},{"d":"2008-07-24","o":17.16,"h":17.16,"l":16.24,"c":16.87,"v":9800},{"d":"2008-07-25","o":17.1,"h":17.1,"l":16.6,"c":16.87,"v":1400},{"d":"2008-07-28","o":16.97,"h":17,"l":16.6,"c":16.61,"v":9600},{"d":"2008-07-29","o":16.99,"h":17,"l":16.73,"c":16.95,"v":6000},{"d":"2008-07-30","o":16.8,"h":16.93,"l":16.61,"c":16.81,"v":2600},{"d":"2008-07-31","o":16.81,"h":16.99,"l":16.75,"c":16.99,"v":3900},{"d":"2008-08-01","o":17,"h":17.14,"l":16.92,"c":17,"v":3000},{"d":"2008-08-04","o":17.15,"h":17.15,"l":16.67,"c":17.15,"v":2500},{"d":"2008-08-05","o":17.16,"h":17.5,"l":16.85,"c":17.5,"v":5200},{"d":"2008-08-06","o":17.49,"h":17.5,"l":17.26,"c":17.27,"v":1300},{"d":"2008-08-07","o":16.95,"h":17.1,"l":16.95,"c":17,"v":2300},{"d":"2008-08-08","o":16.71,"h":17.46,"l":16.7,"c":17.46,"v":4600},{"d":"2008-08-11","o":17.26,"h":17.59,"l":17.25,"c":17.59,"v":11800},{"d":"2008-08-12","o":17.59,"h":17.59,"l":17.23,"c":17.45,"v":3100},{"d":"2008-08-13","o":17.25,"h":17.58,"l":17.23,"c":17.51,"v":3500},{"d":"2008-08-14","o":17.59,"h":17.75,"l":17.4,"c":17.75,"v":9200},{"d":"2008-08-15","o":17.91,"h":17.95,"l":17.8,"c":17.8,"v":6300},{"d":"2008-08-18","o":18.22,"h":18.25,"l":18.07,"c":18.14,"v":6200},{"d":"2008-08-19","o":18.24,"h":18.25,"l":17.61,"c":18,"v":3700},{"d":"2008-08-20","o":17.74,"h":18,"l":17.74,"c":17.91,"v":1300},{"d":"2008-08-21","o":17.57,"h":18.49,"l":17.57,"c":18.49,"v":3400},{"d":"2008-08-22","o":18.5,"h":18.5,"l":18.01,"c":18.3,"v":6000},{"d":"2008-08-25","o":18.49,"h":18.5,"l":18.39,"c":18.5,"v":4000},{"d":"2008-08-26","o":18.33,"h":18.44,"l":17.94,"c":17.94,"v":4900},{"d":"2008-08-27","o":18.01,"h":18.23,"l":17.85,"c":17.85,"v":2700},{"d":"2008-08-28","o":18.12,"h":18.2,"l":17.45,"c":17.45,"v":9600},{"d":"2008-08-29","o":17.45,"h":17.98,"l":17.45,"c":17.45,"v":2500},{"d":"2008-09-02","o":17.49,"h":17.49,"l":17.35,"c":17.35,"v":1200},{"d":"2008-09-03","o":17.43,"h":17.47,"l":17.35,"c":17.47,"v":3300},{"d":"2008-09-04","o":17.35,"h":17.35,"l":16.55,"c":16.88,"v":3100},{"d":"2008-09-05","o":16.6,"h":16.91,"l":16.51,"c":16.88,"v":6000},{"d":"2008-09-08","o":17.26,"h":17.26,"l":16.91,"c":16.91,"v":2600},{"d":"2008-09-09","o":16.89,"h":16.96,"l":16.85,"c":16.96,"v":2100},{"d":"2008-09-10","o":16.65,"h":17.15,"l":16.65,"c":17.04,"v":5500},{"d":"2008-09-11","o":17,"h":17.07,"l":17,"c":17.05,"v":1600},{"d":"2008-09-12","o":17.08,"h":17.52,"l":17.01,"c":17.52,"v":700},{"d":"2008-09-15","o":17.29,"h":17.5,"l":17.21,"c":17.3,"v":1300},{"d":"2008-09-16","o":17.15,"h":17.39,"l":17,"c":17.1,"v":3200},{"d":"2008-09-17","o":16.8,"h":16.93,"l":16.66,"c":16.9,"v":3300},{"d":"2008-09-18","o":17,"h":17.32,"l":16.72,"c":17.24,"v":4100},{"d":"2008-09-19","o":17.01,"h":17.08,"l":16.75,"c":16.75,"v":6100},{"d":"2008-09-22","o":17.23,"h":17.23,"l":16.71,"c":16.85,"v":3200},{"d":"2008-09-23","o":17.08,"h":17.17,"l":17.05,"c":17.15,"v":3300},{"d":"2008-09-24","o":16.77,"h":17.32,"l":16.77,"c":17.13,"v":7100},{"d":"2008-09-25","o":17.17,"h":17.53,"l":17.04,"c":17.06,"v":6100},{"d":"2008-09-26","o":17,"h":17.15,"l":16.82,"c":16.82,"v":3300},{"d":"2008-09-29","o":16.91,"h":16.95,"l":16.6,"c":16.9,"v":2500},{"d":"2008-09-30","o":16.75,"h":16.93,"l":16.75,"c":16.76,"v":1900},{"d":"2008-10-01","o":16.68,"h":16.78,"l":16.68,"c":16.75,"v":2800},{"d":"2008-10-02","o":16.8,"h":16.84,"l":16.75,"c":16.84,"v":1700},{"d":"2008-10-03","o":16.75,"h":16.8,"l":16.62,"c":16.75,"v":2100},{"d":"2008-10-06","o":16.56,"h":16.75,"l":14.92,"c":15.25,"v":22100},{"d":"2008-10-07","o":15.05,"h":15.48,"l":14.62,"c":14.62,"v":5400},{"d":"2008-10-08","o":13.75,"h":15,"l":13.51,"c":14.31,"v":60900},{"d":"2008-10-09","o":13.99,"h":14.41,"l":13.81,"c":14,"v":8200},{"d":"2008-10-10","o":13.05,"h":14.31,"l":13,"c":14,"v":15100},{"d":"2008-10-13","o":14.61,"h":14.65,"l":14.5,"c":14.5,"v":1100},{"d":"2008-10-14","o":15.25,"h":15.25,"l":14.11,"c":14.12,"v":4800},{"d":"2008-10-15","o":14.1,"h":14.66,"l":13.64,"c":13.99,"v":5300},{"d":"2008-10-16","o":13.98,"h":14.1,"l":13.96,"c":14.1,"v":2600},{"d":"2008-10-17","o":14.19,"h":14.33,"l":14.06,"c":14.07,"v":2800},{"d":"2008-10-20","o":14.82,"h":15,"l":14.39,"c":14.74,"v":2300},{"d":"2008-10-21","o":14.89,"h":14.89,"l":14.53,"c":14.75,"v":3400},{"d":"2008-10-22","o":14.32,"h":15.39,"l":14.25,"c":15.17,"v":6100},{"d":"2008-10-23","o":14.71,"h":14.71,"l":14.25,"c":14.35,"v":6000},{"d":"2008-10-24","o":14.2,"h":15.26,"l":13.75,"c":13.95,"v":2900},{"d":"2008-10-27","o":14.41,"h":14.89,"l":14,"c":14.38,"v":4300},{"d":"2008-10-28","o":14,"h":14.78,"l":13.97,"c":14,"v":10300},{"d":"2008-10-29","o":14.01,"h":14.36,"l":14,"c":14.03,"v":4100},{"d":"2008-10-30","o":13.44,"h":14.74,"l":13.44,"c":14.03,"v":8900},{"d":"2008-10-31","o":14.34,"h":14.92,"l":13.8,"c":14.43,"v":5700},{"d":"2008-11-03","o":14.19,"h":14.24,"l":14.19,"c":14.24,"v":200},{"d":"2008-11-04","o":14.25,"h":16.15,"l":14.25,"c":14.4,"v":28500},{"d":"2008-11-05","o":14.4,"h":14.7,"l":14.4,"c":14.7,"v":6200},{"d":"2008-11-06","o":15.18,"h":15.19,"l":14.31,"c":14.37,"v":5300},{"d":"2008-11-07","o":16.44,"h":16.44,"l":14.29,"c":15.18,"v":1300},{"d":"2008-11-10","o":15.87,"h":15.87,"l":14.75,"c":15.62,"v":9700},{"d":"2008-11-11","o":15.82,"h":15.82,"l":14.76,"c":14.85,"v":3300},{"d":"2008-11-12","o":14.85,"h":14.85,"l":14.71,"c":14.71,"v":3000},{"d":"2008-11-13","o":14.99,"h":15,"l":14.5,"c":14.97,"v":4900},{"d":"2008-11-14","o":14.5,"h":14.97,"l":14.5,"c":14.8,"v":1000},{"d":"2008-11-17","o":14.5,"h":14.88,"l":14.02,"c":14.02,"v":4900},{"d":"2008-11-18","o":14.07,"h":15,"l":14.05,"c":15,"v":10100},{"d":"2008-11-19","o":14.69,"h":16.91,"l":14.69,"c":16,"v":3000},{"d":"2008-11-20","o":15.56,"h":15.73,"l":14.25,"c":14.8,"v":18500},{"d":"2008-11-21","o":14.22,"h":15.99,"l":14.22,"c":15.36,"v":6000},{"d":"2008-11-24","o":14.47,"h":15.5,"l":14.43,"c":15.5,"v":5800},{"d":"2008-11-25","o":15.87,"h":16,"l":14.56,"c":15.99,"v":12400},{"d":"2008-11-26","o":16,"h":16,"l":15.55,"c":15.99,"v":8100},{"d":"2008-11-28","o":15.6,"h":15.99,"l":15.02,"c":15.99,"v":2300},{"d":"2008-12-01","o":16,"h":16,"l":14.61,"c":14.61,"v":5300},{"d":"2008-12-02","o":15,"h":15.32,"l":14.89,"c":15.31,"v":3800},{"d":"2008-12-03","o":15.03,"h":15.99,"l":15.03,"c":15.99,"v":4600},{"d":"2008-12-04","o":15.31,"h":16,"l":15.31,"c":16,"v":3400},{"d":"2008-12-05","o":15.26,"h":16,"l":14.8,"c":15.98,"v":6700},{"d":"2008-12-08","o":16,"h":16,"l":15.37,"c":15.61,"v":5800},{"d":"2008-12-09","o":15.18,"h":15.84,"l":14.85,"c":15,"v":10900},{"d":"2008-12-10","o":14.9,"h":15.5,"l":14.9,"c":15.1,"v":7100},{"d":"2008-12-11","o":15.1,"h":15.34,"l":14.85,"c":14.87,"v":4500},{"d":"2008-12-12","o":14.89,"h":15.19,"l":14.51,"c":15.19,"v":8000},{"d":"2008-12-15","o":14.94,"h":14.98,"l":13.82,"c":14.01,"v":13500},{"d":"2008-12-16","o":14.22,"h":14.32,"l":13.97,"c":14.32,"v":38500},{"d":"2008-12-17","o":14.35,"h":14.5,"l":14.1,"c":14.27,"v":8500},{"d":"2008-12-18","o":14.11,"h":14.82,"l":13.95,"c":14.51,"v":14900},{"d":"2008-12-19","o":14.5,"h":14.81,"l":14.38,"c":14.55,"v":17500},{"d":"2008-12-22","o":14.55,"h":14.6,"l":13.99,"c":14.42,"v":7000},{"d":"2008-12-23","o":14.3,"h":14.49,"l":13.93,"c":14.48,"v":5300},{"d":"2008-12-24","o":14.23,"h":14.44,"l":14.05,"c":14.32,"v":3100},{"d":"2008-12-26","o":13.93,"h":14.49,"l":13.93,"c":14.14,"v":7400},{"d":"2008-12-29","o":14.06,"h":14.41,"l":14,"c":14,"v":6600},{"d":"2008-12-30","o":14.2,"h":14.35,"l":14.11,"c":14.35,"v":6100},{"d":"2008-12-31","o":14.5,"h":15.89,"l":14.38,"c":15.89,"v":22100},{"d":"2009-01-02","o":15.69,"h":16.19,"l":15.69,"c":16.19,"v":5200},{"d":"2009-01-05","o":16.45,"h":16.5,"l":15.95,"c":15.95,"v":1700},{"d":"2009-01-06","o":15.66,"h":15.66,"l":15.05,"c":15.27,"v":23900},{"d":"2009-01-07","o":15.55,"h":15.55,"l":15.22,"c":15.42,"v":26000},{"d":"2009-01-08","o":15.5,"h":16,"l":15.04,"c":16,"v":6100},{"d":"2009-01-09","o":15.73,"h":16,"l":15.02,"c":15.65,"v":1200},{"d":"2009-01-12","o":16,"h":16.03,"l":15.12,"c":15.31,"v":5000},{"d":"2009-01-13","o":15.78,"h":15.78,"l":15.2,"c":15.56,"v":5800},{"d":"2009-01-14","o":15.25,"h":16,"l":15.21,"c":15.95,"v":8700},{"d":"2009-01-15","o":15.63,"h":15.98,"l":15.63,"c":15.98,"v":2600},{"d":"2009-01-16","o":15.64,"h":15.66,"l":14.87,"c":15.64,"v":7400},{"d":"2009-01-20","o":15.5,"h":15.71,"l":15.11,"c":15.11,"v":2900},{"d":"2009-01-21","o":15.42,"h":15.42,"l":14.68,"c":15,"v":56000},{"d":"2009-01-22","o":14.9,"h":15.35,"l":14.81,"c":15.31,"v":7100},{"d":"2009-01-23","o":14.73,"h":15.97,"l":14.73,"c":15.25,"v":13500},{"d":"2009-01-26","o":15.49,"h":15.65,"l":15.24,"c":15.65,"v":10100},{"d":"2009-01-27","o":15.04,"h":15.56,"l":15.04,"c":15.38,"v":3800},{"d":"2009-01-28","o":15.5,"h":15.64,"l":15.19,"c":15.5,"v":5400},{"d":"2009-01-29","o":15.23,"h":16.1,"l":15.23,"c":15.97,"v":5400},{"d":"2009-01-30","o":15.77,"h":15.81,"l":15.5,"c":15.65,"v":2300},{"d":"2009-02-02","o":15.39,"h":15.5,"l":15.3,"c":15.5,"v":4600},{"d":"2009-02-03","o":15.32,"h":15.56,"l":15.32,"c":15.32,"v":10600},{"d":"2009-02-04","o":15.27,"h":15.65,"l":15.27,"c":15.45,"v":27800},{"d":"2009-02-05","o":15.98,"h":15.98,"l":15.49,"c":15.65,"v":7100},{"d":"2009-02-06","o":15.48,"h":15.7,"l":15.45,"c":15.52,"v":4300},{"d":"2009-02-09","o":15.45,"h":15.51,"l":15.45,"c":15.5,"v":1000},{"d":"2009-02-10","o":15.52,"h":15.66,"l":15.5,"c":15.5,"v":1200},{"d":"2009-02-11","o":15.81,"h":16,"l":15.51,"c":15.96,"v":5400},{"d":"2009-02-12","o":15.59,"h":15.59,"l":15.52,"c":15.56,"v":1600},{"d":"2009-02-13","o":15.37,"h":15.5,"l":15.25,"c":15.25,"v":6100},{"d":"2009-02-17","o":15.25,"h":15.81,"l":15.01,"c":15.19,"v":4600},{"d":"2009-02-18","o":15.12,"h":15.17,"l":15,"c":15,"v":5600},{"d":"2009-02-19","o":15.14,"h":15.22,"l":14.81,"c":14.81,"v":3800},{"d":"2009-02-20","o":15.8,"h":15.8,"l":15.01,"c":15.01,"v":4800},{"d":"2009-02-23","o":15.33,"h":15.6,"l":14.45,"c":14.86,"v":10300},{"d":"2009-02-24","o":14.8,"h":14.87,"l":14.4,"c":14.4,"v":9300},{"d":"2009-02-25","o":14.25,"h":14.71,"l":14.25,"c":14.71,"v":1600},{"d":"2009-02-26","o":14.6,"h":14.92,"l":14.36,"c":14.36,"v":6000},{"d":"2009-02-27","o":14.25,"h":14.25,"l":14.17,"c":14.25,"v":2600},{"d":"2009-03-02","o":13.98,"h":13.98,"l":13.5,"c":13.95,"v":6800},{"d":"2009-03-03","o":13.66,"h":13.99,"l":13.04,"c":13.04,"v":9800},{"d":"2009-03-04","o":13.54,"h":13.72,"l":13.05,"c":13.44,"v":4400},{"d":"2009-03-05","o":13.42,"h":13.6,"l":13.01,"c":13.6,"v":11500},{"d":"2009-03-06","o":13.15,"h":13.5,"l":13,"c":13.38,"v":11300},{"d":"2009-03-09","o":13.33,"h":13.47,"l":12.81,"c":13.1,"v":9100},{"d":"2009-03-10","o":12.89,"h":13.62,"l":12.89,"c":13.34,"v":4000},{"d":"2009-03-11","o":13.24,"h":13.55,"l":12.81,"c":12.95,"v":5000},{"d":"2009-03-12","o":13,"h":13.41,"l":12.95,"c":13.41,"v":6400},{"d":"2009-03-13","o":13.5,"h":14.01,"l":13.34,"c":13.71,"v":5400},{"d":"2009-03-16","o":13.49,"h":14.41,"l":13.36,"c":14.21,"v":8900},{"d":"2009-03-17","o":14.45,"h":14.45,"l":13.71,"c":13.71,"v":3600},{"d":"2009-03-18","o":13.96,"h":14.3,"l":13.7,"c":14.05,"v":2400},{"d":"2009-03-19","o":14.25,"h":14.77,"l":13.51,"c":13.86,"v":4200},{"d":"2009-03-20","o":13.37,"h":13.75,"l":13.37,"c":13.56,"v":12400},{"d":"2009-03-23","o":13.94,"h":13.97,"l":13.44,"c":13.85,"v":12200},{"d":"2009-03-24","o":13.6,"h":13.88,"l":13.6,"c":13.88,"v":900},{"d":"2009-03-25","o":13.94,"h":14,"l":13.85,"c":14,"v":3500},{"d":"2009-03-26","o":13.94,"h":14,"l":13.94,"c":14,"v":1200},{"d":"2009-03-27","o":13.8,"h":14,"l":13.8,"c":13.81,"v":3200},{"d":"2009-03-30","o":13.8,"h":13.81,"l":13.64,"c":13.64,"v":1800},{"d":"2009-03-31","o":13.98,"h":14.49,"l":13.86,"c":14.02,"v":6100},{"d":"2009-04-01","o":14,"h":14.2,"l":13.81,"c":13.9,"v":4700},{"d":"2009-04-02","o":14,"h":14.6,"l":14,"c":14.11,"v":6100},{"d":"2009-04-03","o":14.39,"h":14.55,"l":14.02,"c":14.22,"v":5600},{"d":"2009-04-06","o":14.5,"h":14.5,"l":13.97,"c":14.2,"v":9700},{"d":"2009-04-07","o":14.53,"h":14.55,"l":14.03,"c":14.28,"v":6000},{"d":"2009-04-08","o":14.1,"h":14.45,"l":14.09,"c":14.14,"v":6300},{"d":"2009-04-09","o":14.14,"h":14.75,"l":14.14,"c":14.47,"v":7800},{"d":"2009-04-13","o":14.47,"h":15,"l":14.45,"c":15,"v":3600},{"d":"2009-04-14","o":14.75,"h":14.75,"l":14.16,"c":14.18,"v":2400},{"d":"2009-04-15","o":14.13,"h":14.4,"l":14.04,"c":14.23,"v":3400},{"d":"2009-04-16","o":14.23,"h":14.23,"l":14.07,"c":14.21,"v":2200},{"d":"2009-04-17","o":14.22,"h":14.48,"l":14.1,"c":14.48,"v":1700},{"d":"2009-04-20","o":14.59,"h":14.59,"l":14.3,"c":14.3,"v":3300},{"d":"2009-04-21","o":14.19,"h":14.75,"l":14.11,"c":14.14,"v":11000},{"d":"2009-04-22","o":14.13,"h":14.47,"l":14.13,"c":14.24,"v":5000},{"d":"2009-04-23","o":14,"h":14.86,"l":14,"c":14.17,"v":9700},{"d":"2009-04-24","o":14.4,"h":14.73,"l":14.15,"c":14.15,"v":3700},{"d":"2009-04-27","o":14.35,"h":14.94,"l":14.2,"c":14.8,"v":6600},{"d":"2009-04-28","o":14.95,"h":14.95,"l":14.68,"c":14.79,"v":5100},{"d":"2009-04-29","o":14.68,"h":14.95,"l":14.42,"c":14.75,"v":6200},{"d":"2009-04-30","o":14.94,"h":14.94,"l":14.56,"c":14.66,"v":4200},{"d":"2009-05-01","o":14.56,"h":14.77,"l":14.02,"c":14.36,"v":10000},{"d":"2009-05-04","o":14.5,"h":14.88,"l":14.45,"c":14.45,"v":6100},{"d":"2009-05-05","o":14.62,"h":14.88,"l":14.56,"c":14.8,"v":5800},{"d":"2009-05-06","o":14.61,"h":14.89,"l":14.25,"c":14.25,"v":8500},{"d":"2009-05-07","o":14.27,"h":14.38,"l":14.25,"c":14.25,"v":2900},{"d":"2009-05-08","o":14.44,"h":14.8,"l":14.26,"c":14.48,"v":7400},{"d":"2009-05-11","o":14.6,"h":14.6,"l":14.34,"c":14.45,"v":4600},{"d":"2009-05-12","o":14.44,"h":15,"l":14.37,"c":14.95,"v":19300},{"d":"2009-05-13","o":14.95,"h":15,"l":14.82,"c":14.95,"v":11000},{"d":"2009-05-14","o":15.11,"h":15.13,"l":15.01,"c":15.06,"v":5300},{"d":"2009-05-15","o":15.06,"h":15.82,"l":15.06,"c":15.75,"v":24700},{"d":"2009-05-18","o":15.63,"h":15.81,"l":15.31,"c":15.71,"v":24600},{"d":"2009-05-19","o":15.05,"h":15.96,"l":15.05,"c":15.26,"v":22300},{"d":"2009-05-20","o":15.28,"h":15.69,"l":15.28,"c":15.55,"v":6700},{"d":"2009-05-21","o":15.49,"h":15.92,"l":15.24,"c":15.63,"v":7100},{"d":"2009-05-22","o":15.82,"h":15.82,"l":15.01,"c":15.05,"v":9500},{"d":"2009-05-26","o":15.47,"h":15.69,"l":15.14,"c":15.37,"v":17400},{"d":"2009-05-27","o":15.15,"h":15.68,"l":15.15,"c":15.2,"v":12700},{"d":"2009-05-28","o":15.11,"h":15.14,"l":14.91,"c":14.91,"v":12200},{"d":"2009-05-29","o":15.11,"h":15.88,"l":15.11,"c":15.88,"v":7800},{"d":"2009-06-01","o":15.43,"h":16,"l":15.43,"c":15.61,"v":18500},{"d":"2009-06-02","o":15.57,"h":15.72,"l":15.18,"c":15.41,"v":8800},{"d":"2009-06-03","o":15.5,"h":15.73,"l":15.37,"c":15.66,"v":3500},{"d":"2009-06-04","o":15.75,"h":15.75,"l":15.55,"c":15.61,"v":8800},{"d":"2009-06-05","o":15.49,"h":15.75,"l":15.36,"c":15.39,"v":4900},{"d":"2009-06-08","o":15.59,"h":15.75,"l":15.32,"c":15.53,"v":9800},{"d":"2009-06-09","o":15.4,"h":15.76,"l":15.17,"c":15.25,"v":18000},{"d":"2009-06-10","o":15.3,"h":15.68,"l":15.25,"c":15.25,"v":11000},{"d":"2009-06-11","o":15.2,"h":15.8,"l":15.11,"c":15.11,"v":15400},{"d":"2009-06-12","o":15.08,"h":15.69,"l":14.9,"c":15.09,"v":17100},{"d":"2009-06-15","o":15.03,"h":15.03,"l":14.5,"c":14.5,"v":9100},{"d":"2009-06-16","o":14.86,"h":15.06,"l":14.33,"c":14.8,"v":18900},{"d":"2009-06-17","o":14.56,"h":15.75,"l":14.4,"c":15.43,"v":12600},{"d":"2009-06-18","o":15.43,"h":15.43,"l":14.61,"c":14.61,"v":14700},{"d":"2009-06-19","o":14.91,"h":15.3,"l":14.69,"c":15.29,"v":13600},{"d":"2009-06-22","o":15.25,"h":15.25,"l":14.67,"c":14.83,"v":17900},{"d":"2009-06-23","o":14.69,"h":15.13,"l":14.67,"c":14.85,"v":8100},{"d":"2009-06-24","o":14.98,"h":14.99,"l":14.69,"c":14.85,"v":11300},{"d":"2009-06-25","o":15.08,"h":15.75,"l":14.72,"c":15.47,"v":27300},{"d":"2009-06-26","o":15.57,"h":16.85,"l":15.38,"c":16.44,"v":974800},{"d":"2009-06-29","o":16.25,"h":16.5,"l":15.75,"c":15.98,"v":33500},{"d":"2009-06-30","o":16.03,"h":16.6,"l":15.49,"c":15.93,"v":52000},{"d":"2009-07-01","o":15.56,"h":16.97,"l":15.5,"c":16.92,"v":35400},{"d":"2009-07-02","o":16.87,"h":16.87,"l":16.22,"c":16.69,"v":29600},{"d":"2009-07-06","o":16.83,"h":18.14,"l":16.4,"c":16.4,"v":38800},{"d":"2009-07-07","o":16.46,"h":17.5,"l":16.29,"c":16.92,"v":27400},{"d":"2009-07-08","o":16.9,"h":17.3,"l":16.27,"c":16.27,"v":21200},{"d":"2009-07-09","o":16.36,"h":16.91,"l":16.03,"c":16.2,"v":26700},{"d":"2009-07-10","o":15.87,"h":16.32,"l":15.87,"c":16.22,"v":7800},{"d":"2009-07-13","o":16.47,"h":17.34,"l":16.1,"c":17.26,"v":27600},{"d":"2009-07-14","o":17,"h":17.28,"l":16.41,"c":17.1,"v":36700},{"d":"2009-07-15","o":17.14,"h":17.62,"l":16.71,"c":17.62,"v":24700},{"d":"2009-07-16","o":17.42,"h":17.5,"l":16.92,"c":17.24,"v":28700},{"d":"2009-07-17","o":17.29,"h":17.29,"l":16.9,"c":17,"v":24500},{"d":"2009-07-20","o":17.09,"h":17.09,"l":16.25,"c":16.86,"v":15800},{"d":"2009-07-21","o":16.75,"h":17.17,"l":16.68,"c":16.99,"v":24200},{"d":"2009-07-22","o":17.11,"h":17.25,"l":16.75,"c":16.98,"v":7900},{"d":"2009-07-23","o":16.8,"h":17.75,"l":16.8,"c":17.66,"v":71500},{"d":"2009-07-24","o":17.65,"h":17.65,"l":17.03,"c":17.42,"v":7800},{"d":"2009-07-27","o":17.26,"h":17.53,"l":17,"c":17.53,"v":9600},{"d":"2009-07-28","o":17.65,"h":17.98,"l":17.26,"c":17.75,"v":72800},{"d":"2009-07-29","o":17.31,"h":17.65,"l":17.25,"c":17.35,"v":21800},{"d":"2009-07-30","o":17.35,"h":17.82,"l":17.09,"c":17.24,"v":19300},{"d":"2009-07-31","o":17.19,"h":17.73,"l":17.19,"c":17.69,"v":41800},{"d":"2009-08-03","o":17.44,"h":17.67,"l":17.14,"c":17.43,"v":21800},{"d":"2009-08-04","o":17.3,"h":17.3,"l":17.01,"c":17.24,"v":8800},{"d":"2009-08-05","o":17.19,"h":17.19,"l":16.52,"c":16.52,"v":7500},{"d":"2009-08-06","o":16.75,"h":16.94,"l":16.46,"c":16.46,"v":13400},{"d":"2009-08-07","o":16.76,"h":16.94,"l":16.6,"c":16.79,"v":9700},{"d":"2009-08-10","o":16.56,"h":16.96,"l":16.32,"c":16.96,"v":26000},{"d":"2009-08-11","o":16.65,"h":16.88,"l":16.23,"c":16.35,"v":12900},{"d":"2009-08-12","o":16.31,"h":16.84,"l":16.31,"c":16.67,"v":21400},{"d":"2009-08-13","o":16.66,"h":16.95,"l":16.33,"c":16.55,"v":16500},{"d":"2009-08-14","o":16.41,"h":16.75,"l":16.11,"c":16.17,"v":11800},{"d":"2009-08-17","o":16.07,"h":16.24,"l":15.99,"c":16.06,"v":22800},{"d":"2009-08-18","o":16.18,"h":16.84,"l":16.11,"c":16.47,"v":10200},{"d":"2009-08-19","o":16.46,"h":16.97,"l":16.46,"c":16.68,"v":13700},{"d":"2009-08-20","o":16.71,"h":16.9,"l":16.63,"c":16.66,"v":6800},{"d":"2009-08-21","o":17,"h":17.35,"l":16.81,"c":17.35,"v":20000},{"d":"2009-08-24","o":17.39,"h":17.5,"l":16.85,"c":16.91,"v":24300},{"d":"2009-08-25","o":17.14,"h":17.45,"l":16.71,"c":17.38,"v":51900},{"d":"2009-08-26","o":17.27,"h":17.45,"l":16.77,"c":17.2,"v":66500},{"d":"2009-08-27","o":17.05,"h":17.47,"l":16.81,"c":17.3,"v":19700},{"d":"2009-08-28","o":17.35,"h":18,"l":17.06,"c":17.51,"v":74900},{"d":"2009-08-31","o":17.43,"h":17.96,"l":17.01,"c":17.68,"v":16600},{"d":"2009-09-01","o":17.4,"h":17.78,"l":17,"c":17.24,"v":34600},{"d":"2009-09-02","o":17.2,"h":17.95,"l":16.97,"c":17.66,"v":63900},{"d":"2009-09-03","o":17.61,"h":17.63,"l":16.89,"c":17.41,"v":45600},{"d":"2009-09-04","o":17.34,"h":17.49,"l":17.12,"c":17.33,"v":11500},{"d":"2009-09-08","o":17.35,"h":17.86,"l":17.28,"c":17.7,"v":10100},{"d":"2009-09-09","o":17.61,"h":17.93,"l":17.5,"c":17.78,"v":17800},{"d":"2009-09-10","o":17.69,"h":17.84,"l":17.5,"c":17.75,"v":12100},{"d":"2009-09-11","o":17.69,"h":17.74,"l":17.51,"c":17.53,"v":3000},{"d":"2009-09-14","o":17.5,"h":17.87,"l":17.5,"c":17.64,"v":9900},{"d":"2009-09-15","o":17.61,"h":17.85,"l":17.61,"c":17.72,"v":5000},{"d":"2009-09-16","o":17.51,"h":17.83,"l":17.51,"c":17.83,"v":5000},{"d":"2009-09-17","o":17.91,"h":17.91,"l":17.27,"c":17.5,"v":18600},{"d":"2009-09-18","o":17.32,"h":17.45,"l":17.11,"c":17.11,"v":29000},{"d":"2009-09-21","o":17.2,"h":17.24,"l":17.05,"c":17.05,"v":5400},{"d":"2009-09-22","o":17.1,"h":17.3,"l":17.05,"c":17.15,"v":13100},{"d":"2009-09-23","o":17.18,"h":17.29,"l":16.74,"c":17.18,"v":19400},{"d":"2009-09-24","o":17.12,"h":17.8,"l":16.71,"c":16.88,"v":50000},{"d":"2009-09-25","o":16.92,"h":17.45,"l":16.76,"c":17.39,"v":39500},{"d":"2009-09-28","o":17.11,"h":17.15,"l":16.76,"c":16.9,"v":14900},{"d":"2009-09-29","o":16.99,"h":17.1,"l":16.9,"c":16.99,"v":13700},{"d":"2009-09-30","o":17.02,"h":17.11,"l":16.55,"c":16.82,"v":20600},{"d":"2009-10-01","o":16.66,"h":17.37,"l":16.64,"c":16.68,"v":24100},{"d":"2009-10-02","o":16.61,"h":17.24,"l":16.61,"c":17.05,"v":16800},{"d":"2009-10-05","o":16.8,"h":17.1,"l":16.61,"c":17.06,"v":12000},{"d":"2009-10-06","o":17.18,"h":17.27,"l":16.67,"c":17.27,"v":18700},{"d":"2009-10-07","o":16.97,"h":17.31,"l":16.82,"c":17.04,"v":16200},{"d":"2009-10-08","o":16.99,"h":17.18,"l":16.98,"c":16.99,"v":8600},{"d":"2009-10-09","o":16.88,"h":17.14,"l":16.88,"c":17.11,"v":3900},{"d":"2009-10-12","o":17.45,"h":17.45,"l":16.91,"c":16.91,"v":13800},{"d":"2009-10-13","o":16.94,"h":17.15,"l":16.68,"c":16.69,"v":10200},{"d":"2009-10-14","o":16.91,"h":17.05,"l":16.65,"c":16.77,"v":8200},{"d":"2009-10-15","o":16.7,"h":17.05,"l":16.51,"c":16.58,"v":18100},{"d":"2009-10-16","o":16.52,"h":16.92,"l":16.5,"c":16.59,"v":13000},{"d":"2009-10-19","o":16.67,"h":16.92,"l":16.67,"c":16.91,"v":6700},{"d":"2009-10-20","o":16.8,"h":16.87,"l":16.67,"c":16.81,"v":10400},{"d":"2009-10-21","o":16.59,"h":16.82,"l":16.59,"c":16.59,"v":14000},{"d":"2009-10-22","o":16.79,"h":16.79,"l":16.57,"c":16.67,"v":10600},{"d":"2009-10-23","o":16.84,"h":16.94,"l":16.58,"c":16.58,"v":10300},{"d":"2009-10-26","o":16.79,"h":16.96,"l":16.41,"c":16.54,"v":13300},{"d":"2009-10-27","o":16.52,"h":16.71,"l":16.18,"c":16.18,"v":9700},{"d":"2009-10-28","o":16.67,"h":16.67,"l":16.01,"c":16.01,"v":13200},{"d":"2009-10-29","o":16.15,"h":16.42,"l":16.01,"c":16.07,"v":17200},{"d":"2009-10-30","o":16.03,"h":16.35,"l":15.89,"c":16.21,"v":25000},{"d":"2009-11-02","o":16.3,"h":16.34,"l":15.74,"c":15.94,"v":28300},{"d":"2009-11-03","o":15.94,"h":16.16,"l":15.75,"c":15.91,"v":11300},{"d":"2009-11-04","o":15.91,"h":16.12,"l":15.65,"c":15.65,"v":14200},{"d":"2009-11-05","o":15.65,"h":16.27,"l":15.65,"c":16.14,"v":8000},{"d":"2009-11-06","o":16.27,"h":16.42,"l":15.91,"c":16.4,"v":14000},{"d":"2009-11-09","o":16.4,"h":17.29,"l":16.32,"c":17.2,"v":24900},{"d":"2009-11-10","o":17.07,"h":17.49,"l":17.01,"c":17.43,"v":20700},{"d":"2009-11-11","o":17.25,"h":17.4,"l":16.64,"c":16.65,"v":16300},{"d":"2009-11-12","o":16.64,"h":17.03,"l":16.25,"c":16.25,"v":23100},{"d":"2009-11-13","o":16.32,"h":16.69,"l":15.54,"c":16.14,"v":29300},{"d":"2009-11-16","o":16.15,"h":17.18,"l":16.15,"c":17.12,"v":13200},{"d":"2009-11-17","o":17.16,"h":17.38,"l":16.7,"c":17,"v":15300},{"d":"2009-11-18","o":17,"h":17.06,"l":16.64,"c":16.67,"v":5600},{"d":"2009-11-19","o":16.57,"h":16.6,"l":16.32,"c":16.4,"v":6700},{"d":"2009-11-20","o":16.43,"h":16.69,"l":16.42,"c":16.6,"v":9700},{"d":"2009-11-23","o":16.77,"h":17.06,"l":16.55,"c":16.76,"v":16900},{"d":"2009-11-24","o":16.71,"h":16.88,"l":16.5,"c":16.88,"v":11100},{"d":"2009-11-25","o":16.94,"h":17.1,"l":16.86,"c":17.02,"v":8000},{"d":"2009-11-27","o":16.73,"h":16.85,"l":16.47,"c":16.49,"v":5600},{"d":"2009-11-30","o":16.59,"h":16.75,"l":16.42,"c":16.75,"v":17300},{"d":"2009-12-01","o":16.73,"h":16.99,"l":16.53,"c":16.76,"v":8100},{"d":"2009-12-02","o":16.72,"h":17.1,"l":16.72,"c":17,"v":18800},{"d":"2009-12-03","o":17.11,"h":17.16,"l":16.64,"c":17.07,"v":13300},{"d":"2009-12-04","o":17.2,"h":17.29,"l":17.01,"c":17.29,"v":7400},{"d":"2009-12-07","o":17.27,"h":17.76,"l":17.17,"c":17.76,"v":17000},{"d":"2009-12-08","o":17.64,"h":17.93,"l":17.5,"c":17.84,"v":15100},{"d":"2009-12-09","o":17.87,"h":17.87,"l":17.17,"c":17.36,"v":18200},{"d":"2009-12-10","o":17.37,"h":17.84,"l":17.27,"c":17.49,"v":20500},{"d":"2009-12-11","o":17.44,"h":17.73,"l":17.4,"c":17.5,"v":15300},{"d":"2009-12-14","o":17.66,"h":17.81,"l":17.51,"c":17.8,"v":9400},{"d":"2009-12-15","o":17.69,"h":17.75,"l":16.91,"c":16.91,"v":22200},{"d":"2009-12-16","o":17.16,"h":17.2,"l":16.94,"c":17.16,"v":11200},{"d":"2009-12-17","o":17.2,"h":17.2,"l":16.97,"c":17.05,"v":5200},{"d":"2009-12-18","o":17.18,"h":17.4,"l":16.91,"c":17.39,"v":63000},{"d":"2009-12-21","o":17.36,"h":17.99,"l":17.31,"c":17.99,"v":16400},{"d":"2009-12-22","o":17.94,"h":17.94,"l":17.61,"c":17.71,"v":29000},{"d":"2009-12-23","o":17.57,"h":17.75,"l":17.42,"c":17.63,"v":7300},{"d":"2009-12-24","o":17.63,"h":17.82,"l":17.54,"c":17.54,"v":1100},{"d":"2009-12-28","o":17.67,"h":17.83,"l":17.39,"c":17.83,"v":8800},{"d":"2009-12-29","o":17.84,"h":18.1,"l":17.68,"c":18.07,"v":12500},{"d":"2009-12-30","o":18.06,"h":18.61,"l":17.81,"c":18.61,"v":17000},{"d":"2009-12-31","o":18.5,"h":18.73,"l":18.03,"c":18.31,"v":19900},{"d":"2010-01-04","o":18.73,"h":18.73,"l":18.05,"c":18.53,"v":6200},{"d":"2010-01-05","o":18.47,"h":18.47,"l":18.17,"c":18.17,"v":9300},{"d":"2010-01-06","o":18.16,"h":18.26,"l":17.58,"c":17.68,"v":18200},{"d":"2010-01-07","o":17.65,"h":17.83,"l":17.63,"c":17.83,"v":7000},{"d":"2010-01-08","o":17.85,"h":18.85,"l":17.62,"c":18.62,"v":37700},{"d":"2010-01-11","o":18.69,"h":18.73,"l":18.5,"c":18.56,"v":23300},{"d":"2010-01-12","o":18.56,"h":18.61,"l":18.06,"c":18.21,"v":19400},{"d":"2010-01-13","o":18.33,"h":18.43,"l":18.05,"c":18.13,"v":5900},{"d":"2010-01-14","o":18.01,"h":18.56,"l":17.73,"c":18.01,"v":13500},{"d":"2010-01-15","o":18.1,"h":18.27,"l":17.82,"c":17.85,"v":19400},{"d":"2010-01-19","o":17.92,"h":18.26,"l":17.78,"c":18.19,"v":12300},{"d":"2010-01-20","o":18.05,"h":18.57,"l":17.82,"c":17.9,"v":71600},{"d":"2010-01-21","o":17.94,"h":18.32,"l":17.68,"c":17.68,"v":22400},{"d":"2010-01-22","o":17.75,"h":18.11,"l":17.75,"c":17.84,"v":12500},{"d":"2010-01-25","o":18,"h":18.07,"l":17.58,"c":17.65,"v":6700},{"d":"2010-01-26","o":17.85,"h":18,"l":17.72,"c":17.88,"v":12700},{"d":"2010-01-27","o":17.75,"h":17.94,"l":17.59,"c":17.84,"v":4400},{"d":"2010-01-28","o":17.86,"h":17.91,"l":17.6,"c":17.62,"v":11900},{"d":"2010-01-29","o":17.72,"h":17.86,"l":17.65,"c":17.65,"v":13300},{"d":"2010-02-01","o":17.77,"h":17.85,"l":17.55,"c":17.61,"v":12000},{"d":"2010-02-02","o":17.51,"h":17.79,"l":17.42,"c":17.42,"v":12500},{"d":"2010-02-03","o":17.31,"h":17.54,"l":16.93,"c":17.05,"v":13800},{"d":"2010-02-04","o":16.99,"h":17.42,"l":16.92,"c":17.15,"v":9000},{"d":"2010-02-05","o":17.2,"h":17.53,"l":17.2,"c":17.51,"v":6000},{"d":"2010-02-08","o":17.46,"h":17.72,"l":17.36,"c":17.46,"v":11600},{"d":"2010-02-09","o":17.6,"h":17.66,"l":17.4,"c":17.49,"v":7000},{"d":"2010-02-10","o":17.59,"h":17.63,"l":17.39,"c":17.46,"v":6100},{"d":"2010-02-11","o":17.39,"h":17.7,"l":17.39,"c":17.57,"v":8500},{"d":"2010-02-12","o":17.48,"h":17.48,"l":17.2,"c":17.42,"v":6700},{"d":"2010-02-16","o":17.5,"h":17.89,"l":17.41,"c":17.89,"v":6500},{"d":"2010-02-17","o":17.97,"h":18.25,"l":17.95,"c":18.15,"v":12800},{"d":"2010-02-18","o":18.17,"h":18.17,"l":17.95,"c":18.14,"v":4500},{"d":"2010-02-19","o":18.2,"h":18.32,"l":17.99,"c":18.05,"v":14600},{"d":"2010-02-22","o":18.01,"h":18.17,"l":17.96,"c":18.16,"v":4000},{"d":"2010-02-23","o":18.25,"h":18.34,"l":18,"c":18,"v":5100},{"d":"2010-02-24","o":18.14,"h":18.15,"l":17.69,"c":17.9,"v":7300},{"d":"2010-02-25","o":17.74,"h":17.98,"l":17.74,"c":17.94,"v":4100},{"d":"2010-02-26","o":18.15,"h":18.15,"l":17.74,"c":17.74,"v":11800},{"d":"2010-03-01","o":17.85,"h":17.94,"l":17.69,"c":17.9,"v":8200},{"d":"2010-03-02","o":17.85,"h":18.05,"l":17.79,"c":18.01,"v":7200},{"d":"2010-03-03","o":17.5,"h":17.99,"l":17.5,"c":17.91,"v":18400},{"d":"2010-03-04","o":17.91,"h":17.99,"l":17.8,"c":17.99,"v":3600},{"d":"2010-03-05","o":17.97,"h":18.15,"l":17.95,"c":18.15,"v":9800},{"d":"2010-03-08","o":18.24,"h":18.24,"l":17.95,"c":18.15,"v":8800},{"d":"2010-03-09","o":17.99,"h":18.11,"l":17.75,"c":18.04,"v":6400},{"d":"2010-03-10","o":18.21,"h":18.27,"l":17.96,"c":18.1,"v":3600},{"d":"2010-03-11","o":17.96,"h":18.5,"l":17.96,"c":18.5,"v":17300},{"d":"2010-03-12","o":18.5,"h":18.5,"l":18.03,"c":18.08,"v":11400},{"d":"2010-03-15","o":18.11,"h":18.4,"l":18.01,"c":18.25,"v":4000},{"d":"2010-03-16","o":18.25,"h":18.27,"l":18,"c":18.18,"v":6400},{"d":"2010-03-17","o":18.13,"h":18.37,"l":18.13,"c":18.16,"v":3900},{"d":"2010-03-18","o":18.06,"h":18.15,"l":17.84,"c":17.84,"v":5400},{"d":"2010-03-19","o":18,"h":18.08,"l":17.77,"c":17.98,"v":13900},{"d":"2010-03-22","o":17.91,"h":18.15,"l":17.87,"c":17.94,"v":8900},{"d":"2010-03-23","o":17.9,"h":17.9,"l":17.66,"c":17.8,"v":15000},{"d":"2010-03-24","o":17.84,"h":17.9,"l":17.65,"c":17.89,"v":7800},{"d":"2010-03-25","o":17.74,"h":17.88,"l":17.6,"c":17.8,"v":13400},{"d":"2010-03-26","o":17.85,"h":18.02,"l":17.64,"c":18.02,"v":10400},{"d":"2010-03-29","o":18.03,"h":18.24,"l":18,"c":18.14,"v":3900},{"d":"2010-03-30","o":18.08,"h":18.25,"l":18,"c":18.24,"v":6600},{"d":"2010-03-31","o":18.21,"h":18.49,"l":17.64,"c":17.66,"v":29300},{"d":"2010-04-01","o":17.76,"h":17.95,"l":17.76,"c":17.89,"v":4600},{"d":"2010-04-05","o":17.87,"h":18.09,"l":17.75,"c":18.09,"v":9600},{"d":"2010-04-06","o":17.99,"h":18.25,"l":17.96,"c":18.11,"v":8000},{"d":"2010-04-07","o":18.02,"h":18.25,"l":17.83,"c":18.13,"v":8700},{"d":"2010-04-08","o":18.04,"h":18.09,"l":17.92,"c":18.07,"v":3100},{"d":"2010-04-09","o":18.1,"h":18.2,"l":17.41,"c":17.42,"v":23300},{"d":"2010-04-12","o":17.5,"h":17.93,"l":17.5,"c":17.63,"v":14100},{"d":"2010-04-13","o":17.56,"h":17.71,"l":17.54,"c":17.67,"v":6700},{"d":"2010-04-14","o":17.7,"h":18.2,"l":17.69,"c":18.2,"v":10400},{"d":"2010-04-15","o":18.19,"h":18.44,"l":18.14,"c":18.39,"v":8200},{"d":"2010-04-16","o":18.25,"h":18.25,"l":17.9,"c":17.9,"v":15300},{"d":"2010-04-19","o":17.91,"h":18.07,"l":17.91,"c":17.94,"v":4200},{"d":"2010-04-20","o":18.04,"h":18.1,"l":18.01,"c":18.01,"v":6400},{"d":"2010-04-21","o":18.07,"h":18.14,"l":17.89,"c":18.14,"v":12300},{"d":"2010-04-22","o":18,"h":18.2,"l":17.97,"c":18.14,"v":10400},{"d":"2010-04-23","o":18.18,"h":18.51,"l":18.08,"c":18.39,"v":34400},{"d":"2010-04-26","o":18.52,"h":19.08,"l":18.52,"c":18.7,"v":20400},{"d":"2010-04-27","o":18.75,"h":19.14,"l":18.12,"c":18.13,"v":17100},{"d":"2010-04-28","o":18.41,"h":18.73,"l":18.25,"c":18.51,"v":5700},{"d":"2010-04-29","o":18.77,"h":18.96,"l":18.58,"c":18.91,"v":6300},{"d":"2010-04-30","o":18.95,"h":19.33,"l":18.85,"c":18.94,"v":14200},{"d":"2010-05-03","o":19.03,"h":19.22,"l":18.91,"c":19.19,"v":6900},{"d":"2010-05-04","o":19.03,"h":19.24,"l":18.8,"c":18.99,"v":10400},{"d":"2010-05-05","o":18.83,"h":18.83,"l":18.32,"c":18.32,"v":10500},{"d":"2010-05-06","o":18.35,"h":18.86,"l":17.48,"c":18.48,"v":25500},{"d":"2010-05-07","o":18.53,"h":18.74,"l":17.41,"c":17.8,"v":25800},{"d":"2010-05-10","o":18.18,"h":18.74,"l":18.09,"c":18.73,"v":24600},{"d":"2010-05-11","o":18.54,"h":19.02,"l":18.39,"c":18.88,"v":10900},{"d":"2010-05-12","o":18.92,"h":19.12,"l":17.95,"c":18.33,"v":32900},{"d":"2010-05-13","o":18.4,"h":18.79,"l":17.94,"c":18.72,"v":12900},{"d":"2010-05-14","o":18.12,"h":18.55,"l":18.12,"c":18.23,"v":9100},{"d":"2010-05-17","o":18.42,"h":18.78,"l":18.18,"c":18.39,"v":26600},{"d":"2010-05-18","o":18.56,"h":18.78,"l":18.44,"c":18.61,"v":12900},{"d":"2010-05-19","o":18.45,"h":18.5,"l":18.18,"c":18.26,"v":11600},{"d":"2010-05-20","o":18.1,"h":18.37,"l":17.91,"c":17.92,"v":16900},{"d":"2010-05-21","o":17.96,"h":18.39,"l":17.93,"c":18.05,"v":19400},{"d":"2010-05-24","o":18.09,"h":18.47,"l":17.75,"c":17.75,"v":9400},{"d":"2010-05-25","o":17.4,"h":17.58,"l":17.28,"c":17.38,"v":13400},{"d":"2010-05-26","o":17.55,"h":17.83,"l":17.37,"c":17.37,"v":10100},{"d":"2010-05-27","o":18.06,"h":18.47,"l":17.99,"c":18.47,"v":10900},{"d":"2010-05-28","o":17.55,"h":18.28,"l":17.55,"c":17.91,"v":29900},{"d":"2010-06-01","o":17.88,"h":18.44,"l":17.21,"c":17.21,"v":9100},{"d":"2010-06-02","o":17.28,"h":17.92,"l":17.28,"c":17.92,"v":7800},{"d":"2010-06-03","o":17.8,"h":18.22,"l":17.65,"c":17.67,"v":10900},{"d":"2010-06-04","o":17.6,"h":17.87,"l":17,"c":17,"v":18000},{"d":"2010-06-07","o":17.24,"h":17.33,"l":16.88,"c":17.01,"v":21600},{"d":"2010-06-08","o":17.08,"h":17.12,"l":16.8,"c":16.95,"v":11600},{"d":"2010-06-09","o":17.12,"h":17.24,"l":16.49,"c":16.61,"v":15100},{"d":"2010-06-10","o":16.76,"h":17.13,"l":16.43,"c":16.89,"v":24000},{"d":"2010-06-11","o":16.64,"h":17.52,"l":16.44,"c":17.52,"v":15400},{"d":"2010-06-14","o":17.69,"h":18.08,"l":17.37,"c":17.63,"v":7500},{"d":"2010-06-15","o":17.76,"h":18,"l":17.02,"c":17.95,"v":23300},{"d":"2010-06-16","o":17.81,"h":17.81,"l":17.4,"c":17.4,"v":13500},{"d":"2010-06-17","o":17.57,"h":17.62,"l":17.11,"c":17.33,"v":8000},{"d":"2010-06-18","o":17.45,"h":17.46,"l":17.17,"c":17.32,"v":31900},{"d":"2010-06-21","o":17.55,"h":17.64,"l":17.25,"c":17.5,"v":5400},{"d":"2010-06-22","o":17.6,"h":17.83,"l":17.4,"c":17.4,"v":9800},{"d":"2010-06-23","o":17.39,"h":17.47,"l":17.19,"c":17.45,"v":9400},{"d":"2010-06-24","o":17.08,"h":17.49,"l":17.08,"c":17.33,"v":27900},{"d":"2010-06-25","o":17.44,"h":19.33,"l":17.14,"c":19.33,"v":250700},{"d":"2010-06-28","o":18.75,"h":18.98,"l":18.28,"c":18.97,"v":17500},{"d":"2010-06-29","o":18.62,"h":18.89,"l":18.05,"c":18.18,"v":19800},{"d":"2010-06-30","o":18.24,"h":18.46,"l":18.04,"c":18.46,"v":23200},{"d":"2010-07-01","o":18.23,"h":18.49,"l":18.17,"c":18.24,"v":18400},{"d":"2010-07-02","o":18.41,"h":19,"l":18.2,"c":18.76,"v":23200},{"d":"2010-07-06","o":18.91,"h":18.91,"l":18.17,"c":18.2,"v":13700},{"d":"2010-07-07","o":18.34,"h":18.37,"l":18.05,"c":18.37,"v":25000},{"d":"2010-07-08","o":18.38,"h":18.39,"l":18,"c":18.26,"v":19100},{"d":"2010-07-09","o":18.3,"h":18.82,"l":18.04,"c":18.62,"v":29400},{"d":"2010-07-12","o":18.66,"h":18.8,"l":18.42,"c":18.44,"v":5800},{"d":"2010-07-13","o":18.72,"h":18.89,"l":18.41,"c":18.89,"v":21000},{"d":"2010-07-14","o":18.85,"h":18.85,"l":18.52,"c":18.52,"v":5000},{"d":"2010-07-15","o":18.52,"h":18.75,"l":18.46,"c":18.55,"v":14100},{"d":"2010-07-16","o":18.44,"h":18.7,"l":18,"c":18,"v":22400},{"d":"2010-07-19","o":18.14,"h":18.22,"l":17.8,"c":17.95,"v":9300},{"d":"2010-07-20","o":17.81,"h":18.08,"l":17.77,"c":17.99,"v":11900},{"d":"2010-07-21","o":17.98,"h":18.22,"l":17.75,"c":17.8,"v":6400},{"d":"2010-07-22","o":18.03,"h":18.18,"l":17.75,"c":18.1,"v":18700},{"d":"2010-07-23","o":17.99,"h":18.45,"l":17.95,"c":18.45,"v":7800},{"d":"2010-07-26","o":18.5,"h":18.81,"l":18.27,"c":18.74,"v":21800},{"d":"2010-07-27","o":18.84,"h":18.84,"l":18.27,"c":18.43,"v":19200},{"d":"2010-07-28","o":18.48,"h":18.67,"l":18.19,"c":18.46,"v":19900},{"d":"2010-07-29","o":18.53,"h":18.63,"l":18.05,"c":18.2,"v":32900},{"d":"2010-07-30","o":18.05,"h":18.62,"l":18.05,"c":18.3,"v":32800},{"d":"2010-08-02","o":18.52,"h":18.67,"l":18.36,"c":18.67,"v":8100},{"d":"2010-08-03","o":18.55,"h":18.67,"l":18.31,"c":18.44,"v":19200},{"d":"2010-08-04","o":18.38,"h":18.44,"l":18.22,"c":18.32,"v":9000},{"d":"2010-08-05","o":18.23,"h":18.46,"l":18.22,"c":18.22,"v":8700},{"d":"2010-08-06","o":18.13,"h":18.27,"l":18.12,"c":18.23,"v":7700},{"d":"2010-08-09","o":18.28,"h":18.49,"l":18.06,"c":18.26,"v":10100},{"d":"2010-08-10","o":18.15,"h":18.37,"l":18,"c":18,"v":14000},{"d":"2010-08-11","o":17.81,"h":17.97,"l":17.34,"c":17.44,"v":24400},{"d":"2010-08-12","o":17.5,"h":17.8,"l":17.36,"c":17.69,"v":26900},{"d":"2010-08-13","o":17.68,"h":17.8,"l":17.4,"c":17.4,"v":13700},{"d":"2010-08-16","o":17.38,"h":17.84,"l":17.38,"c":17.82,"v":20800},{"d":"2010-08-17","o":17.99,"h":18.03,"l":17.44,"c":18.03,"v":16800},{"d":"2010-08-18","o":17.95,"h":18.08,"l":17.65,"c":18.08,"v":9300},{"d":"2010-08-19","o":17.95,"h":18.13,"l":17.42,"c":17.42,"v":21200},{"d":"2010-08-20","o":17.51,"h":17.68,"l":17.51,"c":17.53,"v":11200},{"d":"2010-08-23","o":17.71,"h":17.84,"l":17.32,"c":17.33,"v":13100},{"d":"2010-08-24","o":17.31,"h":17.69,"l":17.31,"c":17.31,"v":7600},{"d":"2010-08-25","o":17.31,"h":17.69,"l":17.26,"c":17.69,"v":13900},{"d":"2010-08-26","o":17.7,"h":17.71,"l":17.51,"c":17.71,"v":5700},{"d":"2010-08-27","o":17.9,"h":18.16,"l":17.52,"c":18.16,"v":10900},{"d":"2010-08-30","o":18.05,"h":18.05,"l":17.57,"c":17.77,"v":11300},{"d":"2010-08-31","o":17.63,"h":18.16,"l":17.63,"c":17.91,"v":4600},{"d":"2010-09-01","o":18.14,"h":18.14,"l":17.81,"c":17.98,"v":18200},{"d":"2010-09-02","o":18.08,"h":18.25,"l":17.98,"c":18.25,"v":6900},{"d":"2010-09-03","o":18.25,"h":18.25,"l":17.87,"c":18.1,"v":9900},{"d":"2010-09-07","o":18.09,"h":18.1,"l":17.86,"c":17.86,"v":7000},{"d":"2010-09-08","o":17.95,"h":17.95,"l":17.56,"c":17.84,"v":9600},{"d":"2010-09-09","o":17.95,"h":17.95,"l":17.65,"c":17.68,"v":4200},{"d":"2010-09-10","o":17.59,"h":17.83,"l":17.58,"c":17.83,"v":5400},{"d":"2010-09-13","o":17.9,"h":17.93,"l":17.68,"c":17.93,"v":7300},{"d":"2010-09-14","o":17.91,"h":17.91,"l":17.76,"c":17.84,"v":6200},{"d":"2010-09-15","o":17.86,"h":18.18,"l":17.7,"c":18.18,"v":8900},{"d":"2010-09-16","o":18.07,"h":18.25,"l":17.86,"c":18.25,"v":8700},{"d":"2010-09-17","o":18.25,"h":18.25,"l":18.1,"c":18.13,"v":23500},{"d":"2010-09-20","o":18.14,"h":18.49,"l":18.14,"c":18.49,"v":15300},{"d":"2010-09-21","o":18.4,"h":18.4,"l":18.11,"c":18.21,"v":7900},{"d":"2010-09-22","o":18.13,"h":18.14,"l":18.07,"c":18.1,"v":4700},{"d":"2010-09-23","o":18.05,"h":18.15,"l":17.8,"c":17.99,"v":11100},{"d":"2010-09-24","o":18.1,"h":18.35,"l":17.98,"c":18.35,"v":10500},{"d":"2010-09-27","o":18.35,"h":18.44,"l":18.19,"c":18.33,"v":9700},{"d":"2010-09-28","o":18.44,"h":18.49,"l":18.22,"c":18.35,"v":10200},{"d":"2010-09-29","o":18.3,"h":18.66,"l":18.26,"c":18.6,"v":9400},{"d":"2010-09-30","o":18.48,"h":19.08,"l":18.4,"c":19.07,"v":35300},{"d":"2010-10-01","o":19.15,"h":19.31,"l":18.84,"c":19.15,"v":15600},{"d":"2010-10-04","o":19.05,"h":19.23,"l":18.88,"c":18.88,"v":10700},{"d":"2010-10-05","o":19.12,"h":19.2,"l":18.75,"c":19.19,"v":9800},{"d":"2010-10-06","o":19.06,"h":19.25,"l":18.76,"c":18.98,"v":15400},{"d":"2010-10-07","o":19.16,"h":19.16,"l":18.78,"c":18.92,"v":7500},{"d":"2010-10-08","o":19.07,"h":19.08,"l":18.87,"c":18.98,"v":10200},{"d":"2010-10-11","o":18.88,"h":19.05,"l":18.81,"c":18.9,"v":5300},{"d":"2010-10-12","o":18.88,"h":18.94,"l":18.8,"c":18.91,"v":7900},{"d":"2010-10-13","o":18.93,"h":19.08,"l":18.91,"c":19.07,"v":6300},{"d":"2010-10-14","o":18.96,"h":19.17,"l":18.96,"c":19.14,"v":4600},{"d":"2010-10-15","o":19.25,"h":19.33,"l":19.13,"c":19.31,"v":17700},{"d":"2010-10-18","o":19.22,"h":19.36,"l":19.04,"c":19.34,"v":8000},{"d":"2010-10-19","o":19.1,"h":19.36,"l":19.1,"c":19.3,"v":5900},{"d":"2010-10-20","o":19.36,"h":19.53,"l":19.22,"c":19.5,"v":17100},{"d":"2010-10-21","o":19.59,"h":19.59,"l":19.13,"c":19.13,"v":9500},{"d":"2010-10-22","o":19.13,"h":19.21,"l":18.82,"c":18.83,"v":11600},{"d":"2010-10-25","o":19.17,"h":19.28,"l":18.9,"c":19.1,"v":2300},{"d":"2010-10-26","o":19.11,"h":19.19,"l":18.91,"c":19.07,"v":7700},{"d":"2010-10-27","o":19.08,"h":19.15,"l":18.93,"c":18.93,"v":11600},{"d":"2010-10-28","o":19.14,"h":19.15,"l":18.93,"c":18.99,"v":8200},{"d":"2010-10-29","o":19.02,"h":19.23,"l":18.76,"c":19.08,"v":11200},{"d":"2010-11-01","o":19.18,"h":19.18,"l":18.78,"c":18.95,"v":9600},{"d":"2010-11-02","o":18.99,"h":19.13,"l":18.96,"c":19.08,"v":7900},{"d":"2010-11-03","o":19.11,"h":19.16,"l":18.91,"c":19.09,"v":11600},{"d":"2010-11-04","o":18.96,"h":19.33,"l":18.72,"c":19.21,"v":15900},{"d":"2010-11-05","o":19.23,"h":19.44,"l":19.11,"c":19.33,"v":5300},{"d":"2010-11-08","o":19.25,"h":19.45,"l":18.5,"c":19.25,"v":18500},{"d":"2010-11-09","o":19.21,"h":19.3,"l":18.62,"c":18.74,"v":15100},{"d":"2010-11-10","o":18.8,"h":19,"l":18.62,"c":18.76,"v":16800},{"d":"2010-11-11","o":18.8,"h":18.98,"l":18.7,"c":18.76,"v":3800},{"d":"2010-11-12","o":18.74,"h":18.91,"l":18.5,"c":18.62,"v":46200},{"d":"2010-11-15","o":18.63,"h":19.04,"l":18.6,"c":19.01,"v":28900},{"d":"2010-11-16","o":18.92,"h":19,"l":18.51,"c":18.6,"v":14300},{"d":"2010-11-17","o":18.6,"h":18.97,"l":18.51,"c":18.6,"v":6800},{"d":"2010-11-18","o":18.73,"h":18.94,"l":18.58,"c":18.78,"v":4900},{"d":"2010-11-19","o":18.85,"h":18.85,"l":18.75,"c":18.84,"v":10200},{"d":"2010-11-22","o":18.84,"h":18.85,"l":18.6,"c":18.71,"v":7800},{"d":"2010-11-23","o":18.71,"h":18.78,"l":18.51,"c":18.53,"v":6200},{"d":"2010-11-24","o":18.6,"h":18.8,"l":18.59,"c":18.76,"v":13100},{"d":"2010-11-26","o":18.75,"h":18.85,"l":18.75,"c":18.77,"v":2700},{"d":"2010-11-29","o":18.72,"h":18.91,"l":18.5,"c":18.91,"v":11000},{"d":"2010-11-30","o":18.69,"h":18.89,"l":18.69,"c":18.77,"v":8400},{"d":"2010-12-01","o":18.9,"h":18.9,"l":18.66,"c":18.73,"v":15300},{"d":"2010-12-02","o":18.66,"h":18.87,"l":18.65,"c":18.84,"v":7400},{"d":"2010-12-03","o":18.67,"h":18.96,"l":18.67,"c":18.96,"v":6600},{"d":"2010-12-06","o":18.95,"h":19,"l":18.76,"c":18.91,"v":8300},{"d":"2010-12-07","o":18.97,"h":19.11,"l":18.94,"c":19.02,"v":16200},{"d":"2010-12-08","o":19.11,"h":19.17,"l":18.77,"c":18.77,"v":8200},{"d":"2010-12-09","o":18.81,"h":18.97,"l":18.76,"c":18.94,"v":7700},{"d":"2010-12-10","o":18.69,"h":19,"l":18.69,"c":18.98,"v":18700},{"d":"2010-12-13","o":18.93,"h":19,"l":18.77,"c":18.87,"v":10700},{"d":"2010-12-14","o":18.99,"h":19.27,"l":18.99,"c":19.21,"v":11200},{"d":"2010-12-15","o":18.75,"h":19.3,"l":18.75,"c":18.94,"v":9800},{"d":"2010-12-16","o":18.94,"h":19.21,"l":18.78,"c":19.17,"v":26600},{"d":"2010-12-17","o":19.03,"h":19.23,"l":18.81,"c":18.82,"v":34000},{"d":"2010-12-20","o":18.84,"h":19.08,"l":18.75,"c":18.81,"v":7200},{"d":"2010-12-21","o":18.91,"h":18.96,"l":18.81,"c":18.96,"v":8900},{"d":"2010-12-22","o":19.1,"h":19.1,"l":18.82,"c":19.02,"v":7400},{"d":"2010-12-23","o":19.03,"h":19.07,"l":18.99,"c":18.99,"v":3800},{"d":"2010-12-27","o":19.08,"h":19.21,"l":19.05,"c":19.19,"v":3400},{"d":"2010-12-28","o":19.1,"h":19.15,"l":18.8,"c":18.84,"v":8000},{"d":"2010-12-29","o":19,"h":19.08,"l":18.84,"c":18.93,"v":7900},{"d":"2010-12-30","o":18.97,"h":19.27,"l":18.96,"c":19.25,"v":10300},{"d":"2010-12-31","o":19.25,"h":19.25,"l":18.95,"c":18.95,"v":7300},{"d":"2011-01-03","o":19.03,"h":19.63,"l":18.91,"c":19.62,"v":17800},{"d":"2011-01-04","o":19.63,"h":19.63,"l":19.18,"c":19.18,"v":13100},{"d":"2011-01-05","o":19.16,"h":19.31,"l":19.05,"c":19.05,"v":12300},{"d":"2011-01-06","o":19.12,"h":19.25,"l":18.9,"c":18.92,"v":15300},{"d":"2011-01-07","o":18.87,"h":19.25,"l":18.87,"c":19.06,"v":15800},{"d":"2011-01-10","o":18.92,"h":19.12,"l":18.92,"c":19,"v":8000},{"d":"2011-01-11","o":18.98,"h":19.19,"l":18.98,"c":19.19,"v":15100},{"d":"2011-01-12","o":19.25,"h":19.25,"l":19.02,"c":19.09,"v":9500},{"d":"2011-01-13","o":19.04,"h":19.55,"l":19.04,"c":19.32,"v":12400},{"d":"2011-01-14","o":19.24,"h":19.6,"l":19.24,"c":19.58,"v":9700},{"d":"2011-01-18","o":19.51,"h":19.62,"l":19.24,"c":19.51,"v":8500},{"d":"2011-01-19","o":19.53,"h":19.63,"l":19.35,"c":19.44,"v":25300},{"d":"2011-01-20","o":19.44,"h":19.55,"l":19.29,"c":19.29,"v":4600},{"d":"2011-01-21","o":19.38,"h":19.62,"l":19.28,"c":19.29,"v":15000},{"d":"2011-01-24","o":19.11,"h":19.31,"l":19.07,"c":19.16,"v":10400},{"d":"2011-01-25","o":19.07,"h":19.42,"l":19,"c":19.31,"v":8400},{"d":"2011-01-26","o":19.41,"h":19.6,"l":19.34,"c":19.6,"v":6400},{"d":"2011-01-27","o":19.51,"h":19.61,"l":19.29,"c":19.41,"v":10100},{"d":"2011-01-28","o":19.48,"h":19.63,"l":19.02,"c":19.02,"v":16500},{"d":"2011-01-31","o":19.16,"h":19.29,"l":19.02,"c":19.02,"v":10100},{"d":"2011-02-01","o":19.22,"h":19.47,"l":19.17,"c":19.45,"v":6600},{"d":"2011-02-02","o":19.4,"h":19.63,"l":19.38,"c":19.52,"v":4800},{"d":"2011-02-03","o":19.5,"h":19.66,"l":19.5,"c":19.66,"v":13100},{"d":"2011-02-04","o":19.39,"h":19.49,"l":19.23,"c":19.33,"v":14000},{"d":"2011-02-07","o":19.25,"h":19.38,"l":19.19,"c":19.27,"v":26000},{"d":"2011-02-08","o":19.25,"h":19.32,"l":19.15,"c":19.32,"v":5200},{"d":"2011-02-09","o":19.19,"h":19.19,"l":19.03,"c":19.12,"v":15600},{"d":"2011-02-10","o":19.18,"h":19.45,"l":19.09,"c":19.16,"v":10900},{"d":"2011-02-11","o":19.18,"h":19.34,"l":19.16,"c":19.31,"v":7900},{"d":"2011-02-14","o":19.31,"h":19.36,"l":19.23,"c":19.25,"v":5700},{"d":"2011-02-15","o":19.28,"h":19.32,"l":19.21,"c":19.27,"v":7400},{"d":"2011-02-16","o":19.2,"h":19.34,"l":19.2,"c":19.29,"v":3500},{"d":"2011-02-17","o":19.16,"h":19.37,"l":19.16,"c":19.37,"v":8600},{"d":"2011-02-18","o":19.49,"h":19.66,"l":19.43,"c":19.54,"v":16600},{"d":"2011-02-22","o":19.46,"h":19.55,"l":19.36,"c":19.38,"v":12400},{"d":"2011-02-23","o":19.49,"h":19.52,"l":19.15,"c":19.15,"v":23500},{"d":"2011-02-24","o":19.26,"h":19.38,"l":19.2,"c":19.38,"v":9100},{"d":"2011-02-25","o":19.33,"h":19.39,"l":19.18,"c":19.34,"v":6200},{"d":"2011-02-28","o":19.35,"h":19.54,"l":19.35,"c":19.54,"v":6000},{"d":"2011-03-01","o":19.6,"h":19.75,"l":19.47,"c":19.49,"v":11200},{"d":"2011-03-02","o":19.44,"h":19.75,"l":19.44,"c":19.62,"v":6800},{"d":"2011-03-03","o":19.75,"h":19.99,"l":19.55,"c":19.81,"v":51500},{"d":"2011-03-04","o":19.8,"h":19.95,"l":19.65,"c":19.77,"v":13800},{"d":"2011-03-07","o":19.8,"h":19.82,"l":19.5,"c":19.54,"v":13300},{"d":"2011-03-08","o":19.5,"h":19.74,"l":19.5,"c":19.62,"v":7900},{"d":"2011-03-09","o":19.61,"h":19.91,"l":19.61,"c":19.91,"v":5400},{"d":"2011-03-10","o":19.59,"h":19.64,"l":19.5,"c":19.5,"v":14600},{"d":"2011-03-11","o":19.46,"h":19.7,"l":19.46,"c":19.62,"v":12500},{"d":"2011-03-14","o":19.47,"h":19.95,"l":19.46,"c":19.55,"v":16500},{"d":"2011-03-15","o":19.5,"h":19.68,"l":19.42,"c":19.5,"v":20400},{"d":"2011-03-16","o":19.5,"h":19.65,"l":19.46,"c":19.51,"v":13000},{"d":"2011-03-17","o":19.65,"h":19.65,"l":19.28,"c":19.43,"v":25400},{"d":"2011-03-18","o":19.44,"h":19.44,"l":18.76,"c":18.76,"v":28100},{"d":"2011-03-21","o":18.9,"h":19.35,"l":18.9,"c":19.22,"v":12600},{"d":"2011-03-22","o":19.17,"h":19.27,"l":19,"c":19.07,"v":11100},{"d":"2011-03-23","o":19.05,"h":19.05,"l":18.73,"c":18.73,"v":20200},{"d":"2011-03-24","o":18.8,"h":18.93,"l":18.71,"c":18.74,"v":8000},{"d":"2011-03-25","o":18.91,"h":18.95,"l":17.88,"c":18.73,"v":12200},{"d":"2011-03-28","o":18.6,"h":19.27,"l":18.57,"c":19.12,"v":21500},{"d":"2011-03-29","o":19.27,"h":19.3,"l":19.21,"c":19.3,"v":5400},{"d":"2011-03-30","o":19.3,"h":19.8,"l":19.3,"c":19.78,"v":4700},{"d":"2011-03-31","o":19.75,"h":19.75,"l":19.43,"c":19.49,"v":10200},{"d":"2011-04-01","o":19.49,"h":19.7,"l":19.49,"c":19.56,"v":7700},{"d":"2011-04-04","o":19.7,"h":19.73,"l":19.51,"c":19.71,"v":9300},{"d":"2011-04-05","o":19.62,"h":19.62,"l":19.36,"c":19.53,"v":6500},{"d":"2011-04-06","o":19.5,"h":19.67,"l":19.45,"c":19.52,"v":10100},{"d":"2011-04-07","o":19.59,"h":19.59,"l":19.3,"c":19.43,"v":4000},{"d":"2011-04-08","o":19.58,"h":19.64,"l":19.38,"c":19.45,"v":7400},{"d":"2011-04-11","o":19.45,"h":19.58,"l":19.26,"c":19.4,"v":8700},{"d":"2011-04-12","o":19.32,"h":19.54,"l":19.26,"c":19.42,"v":9000},{"d":"2011-04-13","o":19.52,"h":19.54,"l":19.46,"c":19.47,"v":9900},{"d":"2011-04-14","o":19.37,"h":19.74,"l":19.37,"c":19.63,"v":4100},{"d":"2011-04-15","o":19.59,"h":19.6,"l":19.54,"c":19.56,"v":8600},{"d":"2011-04-18","o":19.42,"h":19.54,"l":19.36,"c":19.45,"v":5500},{"d":"2011-04-19","o":19.53,"h":19.65,"l":19.4,"c":19.54,"v":3100},{"d":"2011-04-20","o":19.65,"h":19.75,"l":19.55,"c":19.73,"v":12700},{"d":"2011-04-21","o":19.75,"h":19.75,"l":19.43,"c":19.67,"v":10200},{"d":"2011-04-25","o":19.74,"h":19.74,"l":19.55,"c":19.73,"v":7000},{"d":"2011-04-26","o":19.66,"h":19.75,"l":19.62,"c":19.74,"v":9300},{"d":"2011-04-27","o":19.66,"h":19.74,"l":19.46,"c":19.55,"v":13000},{"d":"2011-04-28","o":19.55,"h":19.55,"l":19.37,"c":19.4,"v":8000},{"d":"2011-04-29","o":19.29,"h":19.54,"l":19.27,"c":19.54,"v":9300},{"d":"2011-05-02","o":19.34,"h":19.48,"l":19.02,"c":19.02,"v":11000},{"d":"2011-05-03","o":19.19,"h":19.33,"l":19.12,"c":19.12,"v":6700},{"d":"2011-05-04","o":19.14,"h":19.24,"l":18.91,"c":18.91,"v":10300},{"d":"2011-05-05","o":19,"h":19.19,"l":18.89,"c":18.89,"v":14100},{"d":"2011-05-06","o":18.75,"h":19.29,"l":18.68,"c":19.15,"v":10800},{"d":"2011-05-09","o":19.04,"h":19.18,"l":18.98,"c":19.07,"v":12000},{"d":"2011-05-10","o":19.19,"h":19.19,"l":19.06,"c":19.19,"v":3000},{"d":"2011-05-11","o":19.13,"h":19.45,"l":19.13,"c":19.34,"v":8900},{"d":"2011-05-12","o":19.35,"h":19.52,"l":19.35,"c":19.43,"v":7300},{"d":"2011-05-13","o":19.43,"h":19.43,"l":19.28,"c":19.28,"v":5500},{"d":"2011-05-16","o":19.25,"h":19.42,"l":18.9,"c":18.93,"v":18600},{"d":"2011-05-17","o":18.96,"h":19.27,"l":18.96,"c":19.06,"v":8700},{"d":"2011-05-18","o":19.01,"h":19.4,"l":19.01,"c":19.39,"v":7600},{"d":"2011-05-19","o":19.4,"h":19.65,"l":19.18,"c":19.45,"v":11200},{"d":"2011-05-20","o":19.47,"h":19.49,"l":19.36,"c":19.36,"v":8700},{"d":"2011-05-23","o":19.23,"h":19.49,"l":19.16,"c":19.16,"v":5400},{"d":"2011-05-24","o":19.2,"h":19.26,"l":18.99,"c":19,"v":12500},{"d":"2011-05-25","o":18.91,"h":19.55,"l":18.9,"c":19.55,"v":10400},{"d":"2011-05-26","o":19.43,"h":19.51,"l":19.27,"c":19.51,"v":5600},{"d":"2011-05-27","o":19.47,"h":19.47,"l":19.29,"c":19.45,"v":2300},{"d":"2011-05-31","o":19.18,"h":19.75,"l":19.11,"c":19.66,"v":12700},{"d":"2011-06-01","o":19.44,"h":19.68,"l":19.15,"c":19.15,"v":7800},{"d":"2011-06-02","o":19.25,"h":19.29,"l":19.05,"c":19.05,"v":2900},{"d":"2011-06-03","o":19.06,"h":19.06,"l":18.61,"c":18.68,"v":15000},{"d":"2011-06-06","o":18.76,"h":18.76,"l":18.48,"c":18.48,"v":17900},{"d":"2011-06-07","o":18.52,"h":18.73,"l":18.27,"c":18.68,"v":3900},{"d":"2011-06-08","o":18.63,"h":18.69,"l":18.54,"c":18.64,"v":3200},{"d":"2011-06-09","o":18.67,"h":18.88,"l":18.41,"c":18.49,"v":6000},{"d":"2011-06-10","o":18.36,"h":18.66,"l":18.36,"c":18.48,"v":15200},{"d":"2011-06-13","o":18.61,"h":18.88,"l":18.3,"c":18.39,"v":15100},{"d":"2011-06-14","o":18.46,"h":18.78,"l":18.25,"c":18.78,"v":23000},{"d":"2011-06-15","o":18.07,"h":19.04,"l":18.07,"c":18.49,"v":10700},{"d":"2011-06-16","o":18.62,"h":19.08,"l":18.62,"c":19,"v":8100},{"d":"2011-06-17","o":19.04,"h":19.29,"l":19.04,"c":19.22,"v":19600},{"d":"2011-06-20","o":19.22,"h":19.3,"l":19.05,"c":19.28,"v":5300},{"d":"2011-06-21","o":19.3,"h":19.64,"l":18.64,"c":19.64,"v":11900},{"d":"2011-06-22","o":19.39,"h":19.39,"l":18.72,"c":18.74,"v":9800},{"d":"2011-06-23","o":18.7,"h":18.92,"l":18.7,"c":18.83,"v":2400},{"d":"2011-06-24","o":19.12,"h":19.12,"l":17.88,"c":17.91,"v":161700},{"d":"2011-06-27","o":18.02,"h":18.18,"l":17.98,"c":18,"v":22300},{"d":"2011-06-28","o":18.02,"h":18.09,"l":17.69,"c":17.86,"v":20500},{"d":"2011-06-29","o":17.9,"h":18.03,"l":17.88,"c":18.02,"v":10000},{"d":"2011-06-30","o":18.05,"h":18.15,"l":17.99,"c":18.02,"v":14000},{"d":"2011-07-01","o":18.01,"h":18.25,"l":18.01,"c":18.22,"v":11200},{"d":"2011-07-05","o":18.23,"h":18.25,"l":18.1,"c":18.17,"v":6900},{"d":"2011-07-06","o":18.21,"h":18.37,"l":18.12,"c":18.29,"v":14100},{"d":"2011-07-07","o":18.29,"h":18.89,"l":18.29,"c":18.89,"v":30500},{"d":"2011-07-08","o":18.72,"h":18.78,"l":18.57,"c":18.67,"v":5300},{"d":"2011-07-11","o":18.51,"h":19.11,"l":18.51,"c":18.78,"v":14300},{"d":"2011-07-12","o":18.91,"h":19.19,"l":18.66,"c":19.06,"v":8400},{"d":"2011-07-13","o":19.13,"h":19.5,"l":18.99,"c":19.49,"v":11600},{"d":"2011-07-14","o":19.48,"h":19.5,"l":19.2,"c":19.29,"v":13000},{"d":"2011-07-15","o":18.65,"h":18.65,"l":18.25,"c":18.5,"v":337700},{"d":"2011-07-18","o":18.51,"h":18.55,"l":18.38,"c":18.5,"v":29400},{"d":"2011-07-19","o":18.53,"h":18.6,"l":18.25,"c":18.54,"v":19900},{"d":"2011-07-20","o":18.47,"h":18.47,"l":18.32,"c":18.39,"v":11600},{"d":"2011-07-21","o":18.38,"h":18.65,"l":18.3,"c":18.45,"v":26200},{"d":"2011-07-22","o":18.45,"h":18.7,"l":18.35,"c":18.57,"v":82400},{"d":"2011-07-25","o":18.34,"h":18.51,"l":18.32,"c":18.42,"v":17400},{"d":"2011-07-26","o":18.43,"h":18.57,"l":18.04,"c":18.33,"v":34000},{"d":"2011-07-27","o":18.23,"h":18.3,"l":18.08,"c":18.11,"v":24400},{"d":"2011-07-28","o":18.45,"h":18.45,"l":18,"c":18.21,"v":31700},{"d":"2011-07-29","o":18.38,"h":18.38,"l":18.01,"c":18.2,"v":25400},{"d":"2011-08-01","o":18.59,"h":18.59,"l":18.18,"c":18.31,"v":34700},{"d":"2011-08-02","o":18.64,"h":18.64,"l":18.4,"c":18.41,"v":27300},{"d":"2011-08-03","o":18.55,"h":18.96,"l":17.92,"c":18.84,"v":50500},{"d":"2011-08-04","o":18.53,"h":18.53,"l":17.9,"c":17.9,"v":43600},{"d":"2011-08-05","o":17.96,"h":18.44,"l":17.9,"c":18.05,"v":41600},{"d":"2011-08-08","o":17.4,"h":18.48,"l":17.4,"c":17.62,"v":67100},{"d":"2011-08-09","o":18.14,"h":18.76,"l":17.4,"c":18.46,"v":31400},{"d":"2011-08-10","o":18.04,"h":18.41,"l":17.08,"c":17.14,"v":23200},{"d":"2011-08-11","o":17.43,"h":18.29,"l":17.3,"c":17.77,"v":20500},{"d":"2011-08-12","o":18.05,"h":18.06,"l":17.5,"c":17.56,"v":19100},{"d":"2011-08-15","o":17.6,"h":17.96,"l":17.5,"c":17.87,"v":22800},{"d":"2011-08-16","o":17.8,"h":17.9,"l":17.5,"c":17.63,"v":14700},{"d":"2011-08-17","o":17.77,"h":17.9,"l":17.38,"c":17.68,"v":23800},{"d":"2011-08-18","o":17.51,"h":17.78,"l":17.18,"c":17.25,"v":21700},{"d":"2011-08-19","o":17.32,"h":17.52,"l":17.08,"c":17.09,"v":27000},{"d":"2011-08-22","o":17.46,"h":17.71,"l":17.14,"c":17.35,"v":10500},{"d":"2011-08-23","o":17.51,"h":17.81,"l":17.46,"c":17.79,"v":15000},{"d":"2011-08-24","o":17.46,"h":18.04,"l":17.46,"c":18.04,"v":7400},{"d":"2011-08-25","o":18.04,"h":18.24,"l":17.57,"c":17.67,"v":15000},{"d":"2011-08-26","o":17.99,"h":18,"l":17.82,"c":17.94,"v":4700},{"d":"2011-08-29","o":18.01,"h":18.13,"l":17.63,"c":18.05,"v":12100},{"d":"2011-08-30","o":17.87,"h":18.14,"l":17.74,"c":17.95,"v":12300},{"d":"2011-08-31","o":18.03,"h":18.35,"l":17.76,"c":18.22,"v":21600},{"d":"2011-09-01","o":18.25,"h":18.25,"l":17.76,"c":17.94,"v":18500},{"d":"2011-09-02","o":17.75,"h":18.18,"l":17.75,"c":17.86,"v":22200},{"d":"2011-09-06","o":17.75,"h":18.24,"l":17.5,"c":17.76,"v":19000},{"d":"2011-09-07","o":17.91,"h":17.91,"l":17.62,"c":17.76,"v":17200},{"d":"2011-09-08","o":17.76,"h":18.06,"l":17.64,"c":17.7,"v":25700},{"d":"2011-09-09","o":17.64,"h":17.7,"l":17.16,"c":17.17,"v":26300},{"d":"2011-09-12","o":17.17,"h":17.23,"l":16.52,"c":17.11,"v":60200},{"d":"2011-09-13","o":17.13,"h":17.26,"l":16.83,"c":17.01,"v":46000},{"d":"2011-09-14","o":17.09,"h":17.18,"l":16.84,"c":17.06,"v":22900},{"d":"2011-09-15","o":17.25,"h":17.61,"l":16.93,"c":17.17,"v":68000},{"d":"2011-09-16","o":17.23,"h":17.29,"l":16.99,"c":17.08,"v":54700},{"d":"2011-09-19","o":17.01,"h":17.22,"l":16.8,"c":16.96,"v":17200},{"d":"2011-09-20","o":17.28,"h":17.28,"l":16.71,"c":16.78,"v":42500},{"d":"2011-09-21","o":16.75,"h":17.05,"l":16.45,"c":16.47,"v":28400},{"d":"2011-09-22","o":16.23,"h":17.7,"l":15.16,"c":16.39,"v":40600},{"d":"2011-09-23","o":16.42,"h":16.69,"l":16.03,"c":16.38,"v":34300},{"d":"2011-09-26","o":16.67,"h":16.99,"l":16.12,"c":16.74,"v":14100},{"d":"2011-09-27","o":17.01,"h":17.07,"l":16.52,"c":16.97,"v":43400},{"d":"2011-09-28","o":16.97,"h":16.99,"l":16.5,"c":16.5,"v":24600},{"d":"2011-09-29","o":16.8,"h":17.22,"l":16.57,"c":17.02,"v":33800},{"d":"2011-09-30","o":16.82,"h":17.69,"l":16.82,"c":17.51,"v":39400},{"d":"2011-10-03","o":17.32,"h":17.7,"l":17.15,"c":17.15,"v":35700},{"d":"2011-10-04","o":17.27,"h":17.7,"l":17.23,"c":17.69,"v":42100},{"d":"2011-10-05","o":17.7,"h":17.7,"l":17.5,"c":17.68,"v":9700},{"d":"2011-10-06","o":17.59,"h":17.66,"l":17.3,"c":17.63,"v":13900},{"d":"2011-10-07","o":17.68,"h":17.68,"l":17.26,"c":17.29,"v":15000},{"d":"2011-10-10","o":17.39,"h":17.62,"l":16.9,"c":17.59,"v":41500},{"d":"2011-10-11","o":17.53,"h":17.72,"l":17.33,"c":17.72,"v":25400},{"d":"2011-10-12","o":17.7,"h":18.17,"l":17.68,"c":18.15,"v":38600},{"d":"2011-10-13","o":17.91,"h":18.42,"l":17.91,"c":18.41,"v":10000},{"d":"2011-10-14","o":18.44,"h":18.45,"l":18.25,"c":18.45,"v":27700},{"d":"2011-10-17","o":18.38,"h":18.38,"l":17.9,"c":17.95,"v":14100},{"d":"2011-10-18","o":17.98,"h":18.43,"l":17.81,"c":18.32,"v":17500},{"d":"2011-10-19","o":18.37,"h":18.37,"l":17.92,"c":17.95,"v":15400},{"d":"2011-10-20","o":18.05,"h":18.35,"l":18.05,"c":18.26,"v":6100},{"d":"2011-10-21","o":18.43,"h":18.53,"l":18.13,"c":18.53,"v":21100},{"d":"2011-10-24","o":18.57,"h":18.65,"l":18.21,"c":18.3,"v":18400},{"d":"2011-10-25","o":18.27,"h":18.44,"l":17.95,"c":17.97,"v":22900},{"d":"2011-10-26","o":18.17,"h":18.7,"l":18.01,"c":18.62,"v":20900},{"d":"2011-10-27","o":18.71,"h":18.8,"l":18.02,"c":18.74,"v":39300},{"d":"2011-10-28","o":18.63,"h":18.78,"l":18.2,"c":18.47,"v":15300},{"d":"2011-10-31","o":18.2,"h":18.63,"l":18.01,"c":18.2,"v":36600},{"d":"2011-11-01","o":18,"h":18.44,"l":18,"c":18.35,"v":28800},{"d":"2011-11-02","o":18.46,"h":18.75,"l":18.32,"c":18.69,"v":22000},{"d":"2011-11-03","o":18.78,"h":18.78,"l":18.62,"c":18.7,"v":12100},{"d":"2011-11-04","o":18.68,"h":18.68,"l":18.29,"c":18.35,"v":7700},{"d":"2011-11-07","o":18.41,"h":18.49,"l":18.21,"c":18.37,"v":8400},{"d":"2011-11-08","o":18.22,"h":18.34,"l":18.04,"c":18.23,"v":11000},{"d":"2011-11-09","o":17.97,"h":18.13,"l":17.95,"c":18.06,"v":27800},{"d":"2011-11-10","o":18.27,"h":18.27,"l":17.84,"c":17.91,"v":11100},{"d":"2011-11-11","o":17.91,"h":18.37,"l":17.91,"c":18.19,"v":11600},{"d":"2011-11-14","o":18.27,"h":18.27,"l":17.72,"c":17.79,"v":12800},{"d":"2011-11-15","o":17.8,"h":18.15,"l":17.8,"c":18.1,"v":8800},{"d":"2011-11-16","o":18.05,"h":18.17,"l":17.75,"c":17.75,"v":9900},{"d":"2011-11-17","o":17.75,"h":18,"l":17.75,"c":17.8,"v":13300},{"d":"2011-11-18","o":17.79,"h":18.02,"l":17.79,"c":17.93,"v":11600},{"d":"2011-11-21","o":17.76,"h":18.06,"l":17.76,"c":17.95,"v":11900},{"d":"2011-11-22","o":18.05,"h":18.05,"l":17.94,"c":17.95,"v":3200},{"d":"2011-11-23","o":18.04,"h":18.04,"l":17.75,"c":17.75,"v":14900},{"d":"2011-11-25","o":17.75,"h":18.31,"l":17.75,"c":18,"v":8400},{"d":"2011-11-28","o":18.39,"h":18.39,"l":17.98,"c":18.25,"v":23400},{"d":"2011-11-29","o":18.25,"h":18.3,"l":18.16,"c":18.16,"v":4600},{"d":"2011-11-30","o":18.4,"h":18.5,"l":18.2,"c":18.5,"v":29000},{"d":"2011-12-01","o":18.2,"h":18.5,"l":18.19,"c":18.25,"v":24700},{"d":"2011-12-02","o":18.47,"h":18.47,"l":17.8,"c":18.11,"v":34900},{"d":"2011-12-05","o":18.27,"h":18.35,"l":18.06,"c":18.35,"v":21200},{"d":"2011-12-06","o":18.27,"h":18.43,"l":18.04,"c":18.43,"v":15700},{"d":"2011-12-07","o":18.34,"h":18.6,"l":18.23,"c":18.6,"v":32800},{"d":"2011-12-08","o":18.43,"h":18.6,"l":18.18,"c":18.21,"v":19800},{"d":"2011-12-09","o":18.2,"h":18.4,"l":18.13,"c":18.3,"v":15900},{"d":"2011-12-12","o":18.13,"h":18.39,"l":18,"c":18.08,"v":24300},{"d":"2011-12-13","o":18.23,"h":18.37,"l":17.94,"c":17.95,"v":14700},{"d":"2011-12-14","o":17.95,"h":18.53,"l":17.95,"c":18.53,"v":15400},{"d":"2011-12-15","o":18.55,"h":18.55,"l":18.39,"c":18.5,"v":13400},{"d":"2011-12-16","o":18.5,"h":18.67,"l":18.15,"c":18.49,"v":112500},{"d":"2011-12-19","o":18.66,"h":18.74,"l":18.46,"c":18.52,"v":30900},{"d":"2011-12-20","o":18.71,"h":18.83,"l":18.51,"c":18.82,"v":31000},{"d":"2011-12-21","o":18.82,"h":18.89,"l":18.71,"c":18.89,"v":9000},{"d":"2011-12-22","o":18.94,"h":18.94,"l":18.47,"c":18.78,"v":8900},{"d":"2011-12-23","o":18.74,"h":18.81,"l":18.64,"c":18.81,"v":4300},{"d":"2011-12-27","o":18.68,"h":18.89,"l":18.68,"c":18.83,"v":5900},{"d":"2011-12-28","o":18.83,"h":18.89,"l":18.57,"c":18.59,"v":10700},{"d":"2011-12-29","o":18.75,"h":18.8,"l":18.56,"c":18.8,"v":11900},{"d":"2011-12-30","o":18.68,"h":18.84,"l":18.6,"c":18.83,"v":17500},{"d":"2012-01-03","o":18.98,"h":19.25,"l":18.74,"c":19.2,"v":18400},{"d":"2012-01-04","o":19.06,"h":19.25,"l":18.72,"c":18.72,"v":15300},{"d":"2012-01-05","o":18.53,"h":18.86,"l":18.3,"c":18.33,"v":12500},{"d":"2012-01-06","o":18.34,"h":18.47,"l":18.2,"c":18.44,"v":20000},{"d":"2012-01-09","o":18.5,"h":18.65,"l":18.4,"c":18.56,"v":9100},{"d":"2012-01-10","o":18.67,"h":18.75,"l":18.6,"c":18.75,"v":11600},{"d":"2012-01-11","o":18.75,"h":18.75,"l":18.49,"c":18.74,"v":17000},{"d":"2012-01-12","o":18.75,"h":18.8,"l":18.51,"c":18.72,"v":4300},{"d":"2012-01-13","o":18.53,"h":18.75,"l":18.53,"c":18.68,"v":8900},{"d":"2012-01-17","o":18.69,"h":18.89,"l":18.5,"c":18.51,"v":11300},{"d":"2012-01-18","o":18.61,"h":18.88,"l":18.51,"c":18.82,"v":30000},{"d":"2012-01-19","o":18.89,"h":18.91,"l":18.53,"c":18.75,"v":9800},{"d":"2012-01-20","o":18.78,"h":18.87,"l":18.5,"c":18.85,"v":10500},{"d":"2012-01-23","o":18.74,"h":19,"l":18.61,"c":19,"v":6200},{"d":"2012-01-24","o":18.91,"h":19.21,"l":18.8,"c":18.96,"v":26400},{"d":"2012-01-25","o":19.02,"h":19.06,"l":18.9,"c":19.03,"v":7100},{"d":"2012-01-26","o":19.02,"h":19.09,"l":18.7,"c":18.94,"v":17500},{"d":"2012-01-27","o":18.91,"h":19.03,"l":18.6,"c":19.03,"v":13100},{"d":"2012-01-30","o":18.96,"h":19.05,"l":18.66,"c":18.91,"v":11500},{"d":"2012-01-31","o":19.03,"h":19.1,"l":18.75,"c":18.91,"v":13500},{"d":"2012-02-01","o":18.92,"h":19.29,"l":18.73,"c":19.29,"v":33000},{"d":"2012-02-02","o":19.28,"h":19.48,"l":19.21,"c":19.48,"v":23300},{"d":"2012-02-03","o":19.5,"h":19.64,"l":19.47,"c":19.64,"v":40400},{"d":"2012-02-06","o":19.58,"h":19.72,"l":18.81,"c":19.29,"v":19900},{"d":"2012-02-07","o":19.14,"h":19.51,"l":18.8,"c":19.26,"v":9600},{"d":"2012-02-08","o":19.3,"h":19.32,"l":19,"c":19.32,"v":19400},{"d":"2012-02-09","o":19.34,"h":19.41,"l":19.2,"c":19.29,"v":11200},{"d":"2012-02-10","o":19.23,"h":19.32,"l":19.05,"c":19.17,"v":10000},{"d":"2012-02-13","o":19.35,"h":19.48,"l":19.16,"c":19.17,"v":10400},{"d":"2012-02-14","o":19.24,"h":19.64,"l":19.1,"c":19.5,"v":8800},{"d":"2012-02-15","o":19.5,"h":19.67,"l":19.18,"c":19.18,"v":13700},{"d":"2012-02-16","o":19.29,"h":19.6,"l":19.19,"c":19.49,"v":22000},{"d":"2012-02-17","o":19.5,"h":19.5,"l":19.33,"c":19.42,"v":13700},{"d":"2012-02-21","o":19.33,"h":19.5,"l":19.27,"c":19.45,"v":3500},{"d":"2012-02-22","o":19.49,"h":19.49,"l":19.21,"c":19.21,"v":8400},{"d":"2012-02-23","o":19.28,"h":19.49,"l":19.13,"c":19.49,"v":8800},{"d":"2012-02-24","o":19.28,"h":19.42,"l":19.27,"c":19.3,"v":5100},{"d":"2012-02-27","o":19.25,"h":19.38,"l":19.06,"c":19.17,"v":9500},{"d":"2012-02-28","o":19.1,"h":19.26,"l":19.06,"c":19.16,"v":4700},{"d":"2012-02-29","o":19.33,"h":19.33,"l":19,"c":19.1,"v":23600},{"d":"2012-03-01","o":19.11,"h":19.34,"l":19,"c":19.05,"v":11600},{"d":"2012-03-02","o":19.16,"h":19.25,"l":18.81,"c":18.95,"v":17700},{"d":"2012-03-05","o":18.87,"h":18.96,"l":18.65,"c":18.9,"v":12400},{"d":"2012-03-06","o":18.77,"h":18.77,"l":18.5,"c":18.67,"v":13400},{"d":"2012-03-07","o":18.58,"h":19.17,"l":18.58,"c":19.16,"v":10200},{"d":"2012-03-08","o":19.15,"h":19.15,"l":18.75,"c":18.99,"v":8400},{"d":"2012-03-09","o":18.95,"h":19.44,"l":18.95,"c":19.22,"v":9000},{"d":"2012-03-12","o":19.24,"h":19.37,"l":19.17,"c":19.23,"v":7000},{"d":"2012-03-13","o":19.41,"h":19.6,"l":19.25,"c":19.6,"v":11100},{"d":"2012-03-14","o":19.51,"h":19.57,"l":19.25,"c":19.31,"v":8000},{"d":"2012-03-15","o":19.25,"h":19.32,"l":19.08,"c":19.18,"v":7400},{"d":"2012-03-16","o":19.2,"h":19.3,"l":19.01,"c":19.12,"v":26700},{"d":"2012-03-19","o":19.01,"h":19.1,"l":18.8,"c":19.04,"v":17600},{"d":"2012-03-20","o":18.94,"h":19.2,"l":18.9,"c":19.01,"v":7900},{"d":"2012-03-21","o":19.02,"h":19.13,"l":19,"c":19.05,"v":4500},{"d":"2012-03-22","o":18.96,"h":19.1,"l":18.8,"c":18.96,"v":12500},{"d":"2012-03-23","o":18.84,"h":19.1,"l":18.84,"c":19.07,"v":10800},{"d":"2012-03-26","o":19.12,"h":19.2,"l":18.97,"c":19.2,"v":12100},{"d":"2012-03-27","o":19.13,"h":19.25,"l":19.01,"c":19.12,"v":11100},{"d":"2012-03-28","o":19.01,"h":19.08,"l":18.8,"c":18.85,"v":11300},{"d":"2012-03-29","o":18.77,"h":19.16,"l":18.63,"c":19.08,"v":12000},{"d":"2012-03-30","o":19.1,"h":19.12,"l":18.75,"c":18.79,"v":13900},{"d":"2012-04-02","o":18.82,"h":19.44,"l":18.82,"c":19.29,"v":10500},{"d":"2012-04-03","o":19.27,"h":19.48,"l":19.07,"c":19.31,"v":12300},{"d":"2012-04-04","o":19.27,"h":19.48,"l":19.23,"c":19.23,"v":15000},{"d":"2012-04-05","o":19.26,"h":19.37,"l":19.07,"c":19.07,"v":5700},{"d":"2012-04-09","o":18.88,"h":19,"l":18.66,"c":18.66,"v":14300},{"d":"2012-04-10","o":18.75,"h":19.1,"l":18.41,"c":18.49,"v":14900},{"d":"2012-04-11","o":18.99,"h":19.22,"l":18.5,"c":18.69,"v":15300},{"d":"2012-04-12","o":18.66,"h":19.05,"l":18.54,"c":18.91,"v":11700},{"d":"2012-04-13","o":18.87,"h":18.87,"l":18.44,"c":18.49,"v":9900},{"d":"2012-04-16","o":18.64,"h":18.8,"l":18.55,"c":18.79,"v":5400},{"d":"2012-04-17","o":18.91,"h":19.22,"l":18.91,"c":19.13,"v":4900},{"d":"2012-04-18","o":19.1,"h":19.25,"l":19.08,"c":19.16,"v":8900},{"d":"2012-04-19","o":19.17,"h":19.2,"l":18.78,"c":18.78,"v":9700},{"d":"2012-04-20","o":19.28,"h":19.38,"l":19.05,"c":19.2,"v":26200},{"d":"2012-04-23","o":19,"h":19.13,"l":18.67,"c":18.67,"v":17300},{"d":"2012-04-24","o":18.82,"h":19.14,"l":18.8,"c":19.12,"v":11200},{"d":"2012-04-25","o":19.25,"h":19.5,"l":19.13,"c":19.49,"v":9400},{"d":"2012-04-26","o":19.36,"h":19.48,"l":19.19,"c":19.48,"v":10200},{"d":"2012-04-27","o":19.5,"h":19.5,"l":19.34,"c":19.49,"v":8900},{"d":"2012-04-30","o":19.41,"h":19.41,"l":19.09,"c":19.09,"v":10000},{"d":"2012-05-01","o":19.15,"h":19.33,"l":18.53,"c":18.53,"v":13000},{"d":"2012-05-02","o":18.53,"h":18.87,"l":18.53,"c":18.82,"v":7300},{"d":"2012-05-03","o":18.81,"h":18.94,"l":18.62,"c":18.67,"v":11000},{"d":"2012-05-04","o":18.87,"h":18.87,"l":18.43,"c":18.43,"v":14900},{"d":"2012-05-07","o":18.28,"h":18.78,"l":18.28,"c":18.55,"v":7200},{"d":"2012-05-08","o":18.6,"h":19.05,"l":18.49,"c":18.83,"v":16100},{"d":"2012-05-09","o":18.79,"h":19.18,"l":18.78,"c":19.01,"v":15000},{"d":"2012-05-10","o":19.06,"h":19.24,"l":19,"c":19.24,"v":5100},{"d":"2012-05-11","o":19.37,"h":19.44,"l":19.04,"c":19.42,"v":51600},{"d":"2012-05-14","o":19.39,"h":19.6,"l":19.27,"c":19.5,"v":28100},{"d":"2012-05-15","o":19.55,"h":19.58,"l":19.38,"c":19.42,"v":9000},{"d":"2012-05-16","o":19.52,"h":19.59,"l":19.21,"c":19.31,"v":11000},{"d":"2012-05-17","o":19.22,"h":19.6,"l":19.22,"c":19.46,"v":18500},{"d":"2012-05-18","o":19.37,"h":19.58,"l":19.23,"c":19.47,"v":14200},{"d":"2012-05-21","o":19.57,"h":19.6,"l":19.5,"c":19.55,"v":14900},{"d":"2012-05-22","o":19.6,"h":19.63,"l":19.37,"c":19.45,"v":10000},{"d":"2012-05-23","o":19.4,"h":19.6,"l":19.16,"c":19.19,"v":12000},{"d":"2012-05-24","o":19.3,"h":19.48,"l":19.2,"c":19.4,"v":9900},{"d":"2012-05-25","o":19.57,"h":19.57,"l":19.2,"c":19.24,"v":7500},{"d":"2012-05-29","o":19.41,"h":19.41,"l":19.05,"c":19.12,"v":5500},{"d":"2012-05-30","o":19.05,"h":19.18,"l":18.75,"c":18.75,"v":9800},{"d":"2012-05-31","o":18.89,"h":19.15,"l":18.66,"c":18.66,"v":22900},{"d":"2012-06-01","o":18.69,"h":19.55,"l":18.69,"c":18.74,"v":23400},{"d":"2012-06-04","o":18.94,"h":19.54,"l":18.94,"c":19.32,"v":6800},{"d":"2012-06-05","o":19.3,"h":19.58,"l":19.24,"c":19.5,"v":12800},{"d":"2012-06-06","o":19.5,"h":19.62,"l":19.38,"c":19.6,"v":24200},{"d":"2012-06-07","o":19.62,"h":19.62,"l":19.44,"c":19.49,"v":18300},{"d":"2012-06-08","o":19.4,"h":19.62,"l":19.29,"c":19.62,"v":18300},{"d":"2012-06-11","o":19.62,"h":19.62,"l":19.23,"c":19.44,"v":15400},{"d":"2012-06-12","o":19.43,"h":19.62,"l":19.34,"c":19.5,"v":10100},{"d":"2012-06-13","o":19.54,"h":19.6,"l":19.2,"c":19.21,"v":16800},{"d":"2012-06-14","o":19.21,"h":19.6,"l":19.21,"c":19.59,"v":14600},{"d":"2012-06-15","o":19.62,"h":19.62,"l":19.45,"c":19.58,"v":26700},{"d":"2012-06-18","o":19.5,"h":19.65,"l":19.28,"c":19.63,"v":39800},{"d":"2012-06-19","o":19.65,"h":19.73,"l":19.49,"c":19.72,"v":33000},{"d":"2012-06-20","o":19.73,"h":19.95,"l":19.64,"c":19.66,"v":23500},{"d":"2012-06-21","o":19.76,"h":19.95,"l":19.51,"c":19.51,"v":19900},{"d":"2012-06-22","o":19.53,"h":20.64,"l":19.52,"c":20.63,"v":169000},{"d":"2012-06-25","o":20.4,"h":20.85,"l":20.01,"c":20.73,"v":48500},{"d":"2012-06-26","o":20.87,"h":20.87,"l":20.22,"c":20.55,"v":60800},{"d":"2012-06-27","o":20.5,"h":21.09,"l":20.5,"c":20.8,"v":34600},{"d":"2012-06-28","o":21.35,"h":21.72,"l":20.98,"c":21.21,"v":39700},{"d":"2012-06-29","o":21.64,"h":21.7,"l":21.01,"c":21.54,"v":40900},{"d":"2012-07-02","o":21.5,"h":21.79,"l":21.03,"c":21.63,"v":31800},{"d":"2012-07-03","o":21.52,"h":21.79,"l":21.16,"c":21.79,"v":5200},{"d":"2012-07-05","o":21.67,"h":21.71,"l":21.26,"c":21.59,"v":20500},{"d":"2012-07-06","o":21.4,"h":21.77,"l":21.39,"c":21.69,"v":13900},{"d":"2012-07-09","o":21.58,"h":21.78,"l":21.31,"c":21.49,"v":13800},{"d":"2012-07-10","o":21.53,"h":21.68,"l":21.18,"c":21.5,"v":15500},{"d":"2012-07-11","o":21.6,"h":21.77,"l":21.35,"c":21.47,"v":16600},{"d":"2012-07-12","o":21.46,"h":21.74,"l":21.17,"c":21.72,"v":20500},{"d":"2012-07-13","o":21.65,"h":21.73,"l":21.29,"c":21.63,"v":41200},{"d":"2012-07-16","o":21.48,"h":21.74,"l":21.37,"c":21.39,"v":18600},{"d":"2012-07-17","o":21.58,"h":21.59,"l":21.13,"c":21.14,"v":38900},{"d":"2012-07-18","o":21.22,"h":21.49,"l":21.16,"c":21.24,"v":12100},{"d":"2012-07-19","o":21.24,"h":21.34,"l":21.11,"c":21.18,"v":8000},{"d":"2012-07-20","o":21.09,"h":21.26,"l":21.08,"c":21.1,"v":12200},{"d":"2012-07-23","o":21,"h":21.1,"l":20.48,"c":20.65,"v":45400},{"d":"2012-07-24","o":20.81,"h":21.58,"l":20.81,"c":21.36,"v":13500},{"d":"2012-07-25","o":21.52,"h":21.58,"l":21.15,"c":21.43,"v":11300},{"d":"2012-07-26","o":21.58,"h":21.58,"l":21.36,"c":21.46,"v":16400},{"d":"2012-07-27","o":21.5,"h":21.68,"l":21.25,"c":21.67,"v":58900},{"d":"2012-07-30","o":21.59,"h":21.75,"l":21.45,"c":21.75,"v":16600},{"d":"2012-07-31","o":21.73,"h":21.75,"l":21.21,"c":21.52,"v":31900},{"d":"2012-08-01","o":21.67,"h":21.75,"l":21.28,"c":21.28,"v":27800},{"d":"2012-08-02","o":21.32,"h":21.6,"l":21.14,"c":21.37,"v":13600},{"d":"2012-08-03","o":21.79,"h":21.98,"l":21.37,"c":21.95,"v":22700},{"d":"2012-08-06","o":22,"h":22.37,"l":21.81,"c":22.21,"v":17300},{"d":"2012-08-07","o":22.31,"h":23.1,"l":22.31,"c":22.55,"v":28700},{"d":"2012-08-08","o":22.59,"h":22.97,"l":21.81,"c":21.94,"v":25900},{"d":"2012-08-09","o":21.83,"h":22.5,"l":21.25,"c":22.19,"v":36700},{"d":"2012-08-10","o":22.12,"h":22.28,"l":21.41,"c":21.78,"v":17700},{"d":"2012-08-13","o":21.82,"h":22.11,"l":21.54,"c":22.04,"v":8000},{"d":"2012-08-14","o":22.1,"h":22.49,"l":21.77,"c":21.96,"v":32900},{"d":"2012-08-15","o":21.83,"h":22.4,"l":21.56,"c":22.37,"v":10800},{"d":"2012-08-16","o":22.23,"h":22.3,"l":21.65,"c":22.3,"v":27100},{"d":"2012-08-17","o":22.3,"h":22.83,"l":21.98,"c":22.83,"v":30200},{"d":"2012-08-20","o":22.89,"h":22.89,"l":21.99,"c":22.3,"v":20300},{"d":"2012-08-21","o":22.35,"h":22.8,"l":22.01,"c":22.34,"v":25500},{"d":"2012-08-22","o":22.34,"h":22.34,"l":21.8,"c":22.03,"v":11900},{"d":"2012-08-23","o":22.08,"h":22.08,"l":21.69,"c":21.7,"v":21500},{"d":"2012-08-24","o":21.82,"h":22.12,"l":21.64,"c":21.73,"v":9100},{"d":"2012-08-27","o":21.83,"h":22.09,"l":21.74,"c":21.97,"v":5000},{"d":"2012-08-28","o":22.03,"h":22.38,"l":21.75,"c":22.37,"v":7200},{"d":"2012-08-29","o":22.2,"h":22.49,"l":21.86,"c":22.47,"v":16200},{"d":"2012-08-30","o":22.42,"h":22.48,"l":22.06,"c":22.09,"v":10100},{"d":"2012-08-31","o":22.31,"h":22.32,"l":21.7,"c":22.14,"v":20500},{"d":"2012-09-04","o":21.95,"h":21.99,"l":21,"c":21.93,"v":41500},{"d":"2012-09-05","o":22.1,"h":22.1,"l":21.61,"c":21.8,"v":17400},{"d":"2012-09-06","o":21.89,"h":22.2,"l":21.26,"c":22.2,"v":14600},{"d":"2012-09-07","o":22.24,"h":22.24,"l":21.62,"c":22.23,"v":10900},{"d":"2012-09-10","o":22.19,"h":22.19,"l":21.81,"c":22,"v":15200},{"d":"2012-09-11","o":22.11,"h":22.29,"l":21.91,"c":22.28,"v":11800},{"d":"2012-09-12","o":22.3,"h":22.3,"l":22.02,"c":22.24,"v":9800},{"d":"2012-09-13","o":22.16,"h":22.76,"l":22.14,"c":22.54,"v":23900},{"d":"2012-09-14","o":22.62,"h":22.98,"l":22.19,"c":22.56,"v":34900},{"d":"2012-09-17","o":22.69,"h":22.82,"l":22.09,"c":22.64,"v":16200},{"d":"2012-09-18","o":22.63,"h":23.03,"l":22.51,"c":22.83,"v":34400},{"d":"2012-09-19","o":22.93,"h":23,"l":22.61,"c":22.74,"v":22500},{"d":"2012-09-20","o":22.72,"h":22.97,"l":22.46,"c":22.6,"v":12600},{"d":"2012-09-21","o":22.95,"h":23.46,"l":22.57,"c":22.87,"v":43000},{"d":"2012-09-24","o":22.83,"h":23.44,"l":22.83,"c":23.39,"v":23200},{"d":"2012-09-25","o":23.42,"h":24.43,"l":23.13,"c":23.13,"v":38700},{"d":"2012-09-26","o":23.29,"h":23.62,"l":23,"c":23.4,"v":10000},{"d":"2012-09-27","o":23.59,"h":23.59,"l":23.24,"c":23.49,"v":8100},{"d":"2012-09-28","o":23.5,"h":24.2,"l":23.23,"c":23.23,"v":21300},{"d":"2012-10-01","o":23.39,"h":23.62,"l":23.22,"c":23.45,"v":15400},{"d":"2012-10-02","o":23.57,"h":23.57,"l":22.15,"c":22.89,"v":29400},{"d":"2012-10-03","o":22.98,"h":23.67,"l":22.98,"c":23.53,"v":14700},{"d":"2012-10-04","o":23.66,"h":24.37,"l":23.47,"c":24.24,"v":6900},{"d":"2012-10-05","o":24.26,"h":24.26,"l":23.3,"c":23.61,"v":22200},{"d":"2012-10-08","o":23.61,"h":23.79,"l":23.46,"c":23.56,"v":3200},{"d":"2012-10-09","o":23.65,"h":23.65,"l":23.25,"c":23.28,"v":8300},{"d":"2012-10-10","o":23.39,"h":24.02,"l":23.25,"c":24.01,"v":11400},{"d":"2012-10-11","o":24.13,"h":24.13,"l":22.8,"c":23.08,"v":29100},{"d":"2012-10-12","o":23.06,"h":23.49,"l":23.02,"c":23.25,"v":4100},{"d":"2012-10-15","o":23.37,"h":23.6,"l":22.85,"c":23.14,"v":10600},{"d":"2012-10-16","o":23.21,"h":23.29,"l":22.81,"c":23.25,"v":6900},{"d":"2012-10-17","o":23.24,"h":23.81,"l":23.24,"c":23.74,"v":5100},{"d":"2012-10-18","o":24.16,"h":24.16,"l":23.68,"c":23.86,"v":4200},{"d":"2012-10-19","o":23.92,"h":23.92,"l":22.5,"c":22.6,"v":31400},{"d":"2012-10-22","o":22.5,"h":22.95,"l":22.46,"c":22.65,"v":7100},{"d":"2012-10-23","o":22.65,"h":23.15,"l":22.03,"c":23.04,"v":7500},{"d":"2012-10-24","o":22.56,"h":23.16,"l":22.56,"c":22.89,"v":5400},{"d":"2012-10-25","o":23.08,"h":23.4,"l":22.62,"c":23.01,"v":8500},{"d":"2012-10-26","o":22.94,"h":23.1,"l":22.37,"c":22.61,"v":25900},{"d":"2012-10-31","o":22.85,"h":23.4,"l":22.42,"c":23.01,"v":26300},{"d":"2012-11-01","o":23.09,"h":23.76,"l":22.34,"c":23.76,"v":12400},{"d":"2012-11-02","o":23.8,"h":24.4,"l":23.76,"c":24.1,"v":38400},{"d":"2012-11-05","o":24.15,"h":24.38,"l":22.96,"c":23.28,"v":12500},{"d":"2012-11-06","o":23.47,"h":23.97,"l":23.11,"c":23.74,"v":19700},{"d":"2012-11-07","o":23.44,"h":23.48,"l":22.22,"c":22.64,"v":30600},{"d":"2012-11-08","o":22.54,"h":22.54,"l":21.84,"c":22.06,"v":26100},{"d":"2012-11-09","o":21.96,"h":22.17,"l":21.71,"c":21.9,"v":12400},{"d":"2012-11-12","o":21.99,"h":22.04,"l":21.51,"c":21.58,"v":6300},{"d":"2012-11-13","o":21.5,"h":21.7,"l":20.79,"c":20.97,"v":22300},{"d":"2012-11-14","o":21.11,"h":21.3,"l":19.79,"c":19.95,"v":32400},{"d":"2012-11-15","o":19.82,"h":20.7,"l":19.78,"c":20.65,"v":17400},{"d":"2012-11-16","o":20.61,"h":21.64,"l":19.92,"c":21.24,"v":30300},{"d":"2012-11-19","o":21.51,"h":21.54,"l":20.75,"c":21,"v":10100},{"d":"2012-11-20","o":20.99,"h":21.24,"l":20.5,"c":21.19,"v":24000},{"d":"2012-11-21","o":21.47,"h":21.57,"l":21,"c":21.57,"v":7100},{"d":"2012-11-23","o":21.54,"h":21.69,"l":20.79,"c":21,"v":21600},{"d":"2012-11-26","o":20.72,"h":21.64,"l":20.72,"c":21.28,"v":13900},{"d":"2012-11-27","o":21.2,"h":21.7,"l":21.04,"c":21.38,"v":25400},{"d":"2012-11-28","o":21.39,"h":21.47,"l":21.14,"c":21.17,"v":11300},{"d":"2012-11-29","o":21.4,"h":21.42,"l":20.6,"c":21.03,"v":25800},{"d":"2012-11-30","o":21.11,"h":21.16,"l":20.66,"c":20.77,"v":14600},{"d":"2012-12-03","o":20.81,"h":21.07,"l":20.43,"c":20.63,"v":10600},{"d":"2012-12-04","o":20.76,"h":21.08,"l":20.15,"c":20.89,"v":30600},{"d":"2012-12-05","o":21.01,"h":21.04,"l":20.59,"c":20.84,"v":11100},{"d":"2012-12-06","o":20.77,"h":21.23,"l":20.4,"c":21.18,"v":10500},{"d":"2012-12-07","o":21.05,"h":21.27,"l":20.54,"c":21.03,"v":19700},{"d":"2012-12-10","o":21.12,"h":21.27,"l":20.8,"c":21.16,"v":9900},{"d":"2012-12-11","o":21.25,"h":22.06,"l":20.9,"c":21.03,"v":37500},{"d":"2012-12-12","o":21.11,"h":21.51,"l":20.8,"c":20.8,"v":15600},{"d":"2012-12-13","o":20.88,"h":21.39,"l":20.85,"c":21.09,"v":9100},{"d":"2012-12-14","o":20.97,"h":21.27,"l":20.66,"c":20.79,"v":25100},{"d":"2012-12-17","o":20.9,"h":22,"l":20.77,"c":21.5,"v":20000},{"d":"2012-12-18","o":21.55,"h":22.15,"l":21.55,"c":22.13,"v":28200},{"d":"2012-12-19","o":22.32,"h":22.49,"l":21.85,"c":22.31,"v":19800},{"d":"2012-12-20","o":22.39,"h":22.56,"l":21.92,"c":22.22,"v":30000},{"d":"2012-12-21","o":22.26,"h":22.38,"l":21.81,"c":22.25,"v":62100},{"d":"2012-12-24","o":22.2,"h":22.89,"l":21.87,"c":22.58,"v":19100},{"d":"2012-12-26","o":22.68,"h":22.68,"l":21.68,"c":21.8,"v":10700},{"d":"2012-12-27","o":21.88,"h":21.99,"l":21.22,"c":21.66,"v":8400},{"d":"2012-12-28","o":21.67,"h":22.39,"l":21.44,"c":22.03,"v":37200},{"d":"2012-12-31","o":22.18,"h":22.48,"l":21.69,"c":22.43,"v":26800},{"d":"2013-01-02","o":22.8,"h":22.8,"l":22.32,"c":22.6,"v":28700},{"d":"2013-01-03","o":22.81,"h":22.91,"l":22.15,"c":22.25,"v":18200},{"d":"2013-01-04","o":22.51,"h":22.93,"l":22.29,"c":22.57,"v":8800},{"d":"2013-01-07","o":22.47,"h":22.52,"l":21.92,"c":22.02,"v":6400},{"d":"2013-01-08","o":22.07,"h":22.65,"l":21.86,"c":22.35,"v":26300},{"d":"2013-01-09","o":22.45,"h":22.87,"l":22.25,"c":22.67,"v":16200},{"d":"2013-01-10","o":22.83,"h":22.83,"l":22.5,"c":22.58,"v":5800},{"d":"2013-01-11","o":22.72,"h":22.98,"l":22.4,"c":22.74,"v":23100},{"d":"2013-01-14","o":22.76,"h":22.92,"l":22.56,"c":22.81,"v":3500},{"d":"2013-01-15","o":22.66,"h":22.66,"l":22.34,"c":22.64,"v":6300},{"d":"2013-01-16","o":22.6,"h":22.6,"l":22.26,"c":22.51,"v":7600},{"d":"2013-01-17","o":22.38,"h":22.69,"l":22.31,"c":22.67,"v":8800},{"d":"2013-01-18","o":22.59,"h":22.8,"l":22.59,"c":22.74,"v":9300},{"d":"2013-01-22","o":22.75,"h":23.11,"l":22.64,"c":22.84,"v":8400},{"d":"2013-01-23","o":22.8,"h":22.86,"l":22.37,"c":22.56,"v":11100},{"d":"2013-01-24","o":22.58,"h":22.98,"l":22.46,"c":22.88,"v":19000},{"d":"2013-01-25","o":23.01,"h":23.32,"l":22.45,"c":22.5,"v":19100},{"d":"2013-01-28","o":22.52,"h":22.95,"l":22.52,"c":22.87,"v":11300},{"d":"2013-01-29","o":22.93,"h":22.99,"l":22.72,"c":22.88,"v":17100},{"d":"2013-01-30","o":22.9,"h":22.93,"l":22.61,"c":22.62,"v":8500},{"d":"2013-01-31","o":22.67,"h":22.86,"l":22.58,"c":22.65,"v":32400},{"d":"2013-02-01","o":22.57,"h":22.84,"l":22.43,"c":22.46,"v":40300},{"d":"2013-02-04","o":22.4,"h":22.5,"l":22.18,"c":22.2,"v":9200},{"d":"2013-02-05","o":22.34,"h":22.47,"l":22.17,"c":22.4,"v":8200},{"d":"2013-02-06","o":22.24,"h":22.59,"l":22.24,"c":22.43,"v":8200},{"d":"2013-02-07","o":22.31,"h":22.4,"l":22.14,"c":22.18,"v":5400},{"d":"2013-02-08","o":22.22,"h":22.58,"l":22.17,"c":22.5,"v":7500},{"d":"2013-02-11","o":22.54,"h":22.66,"l":22.35,"c":22.45,"v":4300},{"d":"2013-02-12","o":22.46,"h":22.65,"l":22.43,"c":22.5,"v":8100},{"d":"2013-02-13","o":22.5,"h":22.5,"l":22.05,"c":22.13,"v":8100},{"d":"2013-02-14","o":22.07,"h":22.22,"l":22.05,"c":22.08,"v":5900},{"d":"2013-02-15","o":22.3,"h":22.58,"l":22.06,"c":22.44,"v":26400},{"d":"2013-02-19","o":22.47,"h":22.59,"l":22.41,"c":22.5,"v":10500},{"d":"2013-02-20","o":22.49,"h":22.59,"l":22.23,"c":22.23,"v":18700},{"d":"2013-02-21","o":22.23,"h":22.47,"l":22.2,"c":22.33,"v":6500},{"d":"2013-02-22","o":22.4,"h":22.59,"l":22.34,"c":22.5,"v":15100},{"d":"2013-02-25","o":22.53,"h":22.59,"l":21.91,"c":21.93,"v":15400},{"d":"2013-02-26","o":22,"h":22.48,"l":22,"c":22.34,"v":5900},{"d":"2013-02-27","o":22.39,"h":22.54,"l":22.27,"c":22.42,"v":10600},{"d":"2013-02-28","o":22.38,"h":22.4,"l":22.25,"c":22.25,"v":15700},{"d":"2013-03-01","o":22.2,"h":22.44,"l":22.2,"c":22.42,"v":10100},{"d":"2013-03-04","o":22.42,"h":22.44,"l":22.26,"c":22.44,"v":4100},{"d":"2013-03-05","o":22.47,"h":22.62,"l":22.29,"c":22.49,"v":18700},{"d":"2013-03-06","o":22.64,"h":22.64,"l":22.35,"c":22.51,"v":13900},{"d":"2013-03-07","o":22.44,"h":22.55,"l":22.37,"c":22.51,"v":8200},{"d":"2013-03-08","o":22.5,"h":22.61,"l":22.33,"c":22.47,"v":18200},{"d":"2013-03-11","o":22.43,"h":22.62,"l":22.4,"c":22.53,"v":11900},{"d":"2013-03-12","o":22.51,"h":22.63,"l":22.39,"c":22.57,"v":7400},{"d":"2013-03-13","o":22.5,"h":22.56,"l":22.38,"c":22.47,"v":4000},{"d":"2013-03-14","o":22.39,"h":22.5,"l":22.16,"c":22.27,"v":6200},{"d":"2013-03-15","o":22.32,"h":22.34,"l":22.19,"c":22.28,"v":41000},{"d":"2013-03-18","o":22.2,"h":22.2,"l":21.93,"c":21.93,"v":16600},{"d":"2013-03-19","o":21.99,"h":21.99,"l":21.92,"c":21.95,"v":8600},{"d":"2013-03-20","o":21.99,"h":22,"l":21.92,"c":21.99,"v":8900},{"d":"2013-03-21","o":21.89,"h":21.99,"l":21.52,"c":21.73,"v":23400},{"d":"2013-03-22","o":21.86,"h":22.01,"l":21.77,"c":21.94,"v":9300},{"d":"2013-03-25","o":22,"h":22.25,"l":21.79,"c":22.24,"v":14800},{"d":"2013-03-26","o":22.29,"h":22.29,"l":22.04,"c":22.23,"v":9800},{"d":"2013-03-27","o":22.17,"h":22.31,"l":21.91,"c":22.25,"v":9900},{"d":"2013-03-28","o":22.33,"h":22.57,"l":22.21,"c":22.47,"v":12500},{"d":"2013-04-01","o":22.51,"h":22.58,"l":22.09,"c":22.16,"v":17400},{"d":"2013-04-02","o":22.32,"h":22.44,"l":21.95,"c":21.98,"v":14000},{"d":"2013-04-03","o":22.07,"h":22.16,"l":21.7,"c":21.75,"v":20500},{"d":"2013-04-04","o":21.88,"h":21.92,"l":21.68,"c":21.91,"v":9900},{"d":"2013-04-05","o":21.73,"h":22.19,"l":21.72,"c":22.17,"v":13900},{"d":"2013-04-08","o":22.29,"h":22.5,"l":22.25,"c":22.39,"v":7800},{"d":"2013-04-09","o":22.46,"h":22.46,"l":21.81,"c":21.81,"v":17900},{"d":"2013-04-10","o":21.93,"h":21.98,"l":21.8,"c":21.89,"v":8700},{"d":"2013-04-11","o":21.94,"h":22,"l":21.81,"c":21.93,"v":4600},{"d":"2013-04-12","o":21.88,"h":22.34,"l":21.86,"c":22.1,"v":25000},{"d":"2013-04-15","o":22.05,"h":22.28,"l":21.89,"c":21.97,"v":18300},{"d":"2013-04-16","o":21.89,"h":22.29,"l":21.88,"c":22.14,"v":12300},{"d":"2013-04-17","o":22.05,"h":22.24,"l":21.83,"c":21.97,"v":13500},{"d":"2013-04-18","o":21.97,"h":22.18,"l":21.81,"c":22.08,"v":20000},{"d":"2013-04-19","o":22.11,"h":22.65,"l":22.01,"c":22.58,"v":15900},{"d":"2013-04-22","o":22.65,"h":22.65,"l":22.1,"c":22.24,"v":8100},{"d":"2013-04-23","o":22.47,"h":22.47,"l":22.11,"c":22.44,"v":9200},{"d":"2013-04-24","o":22.48,"h":22.66,"l":22.47,"c":22.55,"v":8900},{"d":"2013-04-25","o":22.6,"h":22.84,"l":22.6,"c":22.77,"v":5300},{"d":"2013-04-26","o":22.79,"h":22.93,"l":22.56,"c":22.82,"v":17600},{"d":"2013-04-29","o":22.96,"h":23.25,"l":22.85,"c":23.22,"v":9800},{"d":"2013-04-30","o":23.22,"h":23.7,"l":23.17,"c":23.57,"v":6700},{"d":"2013-05-01","o":23.57,"h":23.58,"l":22.5,"c":22.69,"v":35300},{"d":"2013-05-02","o":22.72,"h":23.23,"l":22.72,"c":23.04,"v":10200},{"d":"2013-05-03","o":23.27,"h":23.75,"l":22.71,"c":23.44,"v":19200},{"d":"2013-05-06","o":23.51,"h":23.51,"l":23.11,"c":23.22,"v":7200},{"d":"2013-05-07","o":23.1,"h":23.3,"l":22.83,"c":23.2,"v":10400},{"d":"2013-05-08","o":22.97,"h":22.97,"l":22.34,"c":22.66,"v":29200},{"d":"2013-05-09","o":22.6,"h":23.05,"l":22.6,"c":22.66,"v":12400},{"d":"2013-05-10","o":22.76,"h":22.85,"l":22.34,"c":22.48,"v":13000},{"d":"2013-05-13","o":22.52,"h":22.52,"l":21.89,"c":21.95,"v":16900},{"d":"2013-05-14","o":21.99,"h":22.09,"l":21.82,"c":22.08,"v":15200},{"d":"2013-05-15","o":22.05,"h":22.58,"l":22.05,"c":22.12,"v":9300},{"d":"2013-05-16","o":22.13,"h":22.33,"l":22.02,"c":22.28,"v":6500},{"d":"2013-05-17","o":22.34,"h":22.88,"l":22.32,"c":22.65,"v":29900},{"d":"2013-05-20","o":22.72,"h":22.88,"l":22.33,"c":22.56,"v":13600},{"d":"2013-05-21","o":22.52,"h":23.23,"l":22.52,"c":22.75,"v":19400},{"d":"2013-05-22","o":22.93,"h":22.98,"l":22.06,"c":22.15,"v":16300},{"d":"2013-05-23","o":22.06,"h":22.73,"l":22.06,"c":22.41,"v":7300},{"d":"2013-05-24","o":22.25,"h":22.83,"l":22.25,"c":22.61,"v":13600},{"d":"2013-05-28","o":22.75,"h":22.95,"l":22.02,"c":22.63,"v":20900},{"d":"2013-05-29","o":22.57,"h":22.62,"l":22.13,"c":22.22,"v":6300},{"d":"2013-05-30","o":22.26,"h":22.4,"l":22.14,"c":22.37,"v":7300},{"d":"2013-05-31","o":22.23,"h":22.35,"l":22.06,"c":22.11,"v":13500},{"d":"2013-06-03","o":22.1,"h":22.55,"l":22.05,"c":22.41,"v":33300},{"d":"2013-06-04","o":22.37,"h":22.37,"l":22.01,"c":22.08,"v":13700},{"d":"2013-06-05","o":22,"h":22.22,"l":21.8,"c":22.04,"v":22200},{"d":"2013-06-06","o":22.11,"h":22.27,"l":21.95,"c":22.09,"v":14400},{"d":"2013-06-07","o":22.26,"h":22.28,"l":22.16,"c":22.23,"v":5000},{"d":"2013-06-10","o":22.15,"h":22.15,"l":21.89,"c":22.1,"v":8800},{"d":"2013-06-11","o":21.96,"h":22.04,"l":21.8,"c":21.89,"v":8200},{"d":"2013-06-12","o":22.05,"h":22.05,"l":21.65,"c":21.77,"v":24300},{"d":"2013-06-13","o":21.84,"h":22.05,"l":21.71,"c":22.04,"v":19200},{"d":"2013-06-14","o":21.95,"h":22,"l":21.75,"c":21.77,"v":4500},{"d":"2013-06-17","o":21.96,"h":21.96,"l":21.56,"c":21.63,"v":10300},{"d":"2013-06-18","o":21.72,"h":22.04,"l":21.72,"c":22.02,"v":15600},{"d":"2013-06-19","o":21.91,"h":22.19,"l":21.82,"c":22.01,"v":11800},{"d":"2013-06-20","o":21.82,"h":21.91,"l":21.57,"c":21.63,"v":7700},{"d":"2013-06-21","o":21.75,"h":21.86,"l":21.54,"c":21.72,"v":34200},{"d":"2013-06-24","o":21.58,"h":22.22,"l":21.58,"c":21.99,"v":28500},{"d":"2013-06-25","o":22.14,"h":22.18,"l":21.71,"c":21.94,"v":36500},{"d":"2013-06-26","o":22.03,"h":22.06,"l":21.75,"c":21.76,"v":5400},{"d":"2013-06-27","o":21.93,"h":22.19,"l":21.88,"c":22.04,"v":12300},{"d":"2013-06-28","o":22.16,"h":22.29,"l":22.1,"c":22.28,"v":60900},{"d":"2013-07-01","o":22.23,"h":22.39,"l":22.13,"c":22.38,"v":7900},{"d":"2013-07-02","o":22.39,"h":22.71,"l":22.02,"c":22.11,"v":26300},{"d":"2013-07-03","o":21.97,"h":22.29,"l":21.89,"c":22.26,"v":3600},{"d":"2013-07-05","o":22.53,"h":22.53,"l":21.89,"c":22.32,"v":9500},{"d":"2013-07-08","o":22.36,"h":22.36,"l":22.06,"c":22.06,"v":18900},{"d":"2013-07-09","o":22.23,"h":22.35,"l":21.82,"c":22.3,"v":11700},{"d":"2013-07-10","o":22.09,"h":22.25,"l":21.86,"c":22.22,"v":25100},{"d":"2013-07-11","o":22.37,"h":23.5,"l":22.32,"c":23.37,"v":44200},{"d":"2013-07-12","o":23.37,"h":24.27,"l":22.91,"c":23.73,"v":41700},{"d":"2013-07-15","o":23.92,"h":23.92,"l":22.86,"c":23,"v":23300},{"d":"2013-07-16","o":22.95,"h":23.28,"l":22.87,"c":22.99,"v":18700},{"d":"2013-07-17","o":23.16,"h":23.3,"l":22.75,"c":23.05,"v":16700},{"d":"2013-07-18","o":23.15,"h":23.26,"l":22.9,"c":23.18,"v":9900},{"d":"2013-07-19","o":23.09,"h":23.5,"l":22.86,"c":23.08,"v":14300},{"d":"2013-07-22","o":22.97,"h":23.62,"l":22.9,"c":23.52,"v":8900},{"d":"2013-07-23","o":23.59,"h":23.88,"l":23.11,"c":23.68,"v":11700},{"d":"2013-07-24","o":23.79,"h":24.05,"l":23.77,"c":23.79,"v":14000},{"d":"2013-07-25","o":23.7,"h":24.22,"l":23.7,"c":23.99,"v":18300},{"d":"2013-07-26","o":23.82,"h":23.99,"l":23.43,"c":23.58,"v":8900},{"d":"2013-07-29","o":23.62,"h":23.62,"l":23.08,"c":23.33,"v":5000},{"d":"2013-07-30","o":23.47,"h":23.47,"l":23.22,"c":23.36,"v":6600},{"d":"2013-07-31","o":23.49,"h":23.75,"l":23.49,"c":23.54,"v":4700},{"d":"2013-08-01","o":23.79,"h":23.79,"l":22.62,"c":22.86,"v":21800},{"d":"2013-08-02","o":22.84,"h":22.84,"l":22.42,"c":22.7,"v":7400},{"d":"2013-08-05","o":22.61,"h":22.71,"l":22.3,"c":22.44,"v":13100},{"d":"2013-08-06","o":22.43,"h":22.44,"l":22.23,"c":22.35,"v":6600},{"d":"2013-08-07","o":22.41,"h":22.61,"l":22.33,"c":22.42,"v":5300},{"d":"2013-08-08","o":22.39,"h":22.39,"l":22.2,"c":22.28,"v":2700},{"d":"2013-08-09","o":22.27,"h":22.74,"l":22.27,"c":22.68,"v":10900},{"d":"2013-08-12","o":22.54,"h":22.92,"l":22.35,"c":22.66,"v":22500},{"d":"2013-08-13","o":22.61,"h":22.82,"l":22.37,"c":22.7,"v":4500},{"d":"2013-08-14","o":22.73,"h":22.76,"l":22.27,"c":22.47,"v":22000},{"d":"2013-08-15","o":22.33,"h":22.72,"l":22.02,"c":22.06,"v":9700},{"d":"2013-08-16","o":22,"h":22.24,"l":21.97,"c":22.01,"v":8400},{"d":"2013-08-19","o":22.07,"h":22.2,"l":22,"c":22.01,"v":10400},{"d":"2013-08-20","o":22.1,"h":22.7,"l":22.07,"c":22.64,"v":11200},{"d":"2013-08-21","o":22.55,"h":22.55,"l":22.21,"c":22.24,"v":5100},{"d":"2013-08-22","o":22.28,"h":23.5,"l":22.27,"c":22.3,"v":6000},{"d":"2013-08-23","o":22.45,"h":22.58,"l":22.12,"c":22.3,"v":11200},{"d":"2013-08-26","o":22.36,"h":22.69,"l":22.28,"c":22.28,"v":4100},{"d":"2013-08-27","o":22.01,"h":22.27,"l":21.79,"c":21.87,"v":26400},{"d":"2013-08-28","o":21.94,"h":22.04,"l":21.63,"c":21.8,"v":15300},{"d":"2013-08-29","o":21.65,"h":21.93,"l":21.57,"c":21.91,"v":16500},{"d":"2013-08-30","o":21.88,"h":21.88,"l":21.53,"c":21.8,"v":19000},{"d":"2013-09-03","o":21.98,"h":21.98,"l":21.73,"c":21.91,"v":7600},{"d":"2013-09-04","o":21.92,"h":22.02,"l":21.77,"c":22,"v":6700},{"d":"2013-09-05","o":22.08,"h":22.15,"l":21.96,"c":22.1,"v":3000},{"d":"2013-09-06","o":22.2,"h":22.22,"l":22,"c":22.09,"v":10000},{"d":"2013-09-09","o":22.23,"h":22.34,"l":22.08,"c":22.33,"v":8900},{"d":"2013-09-10","o":22.31,"h":22.55,"l":22.09,"c":22.54,"v":39800},{"d":"2013-09-11","o":22.5,"h":22.56,"l":22.33,"c":22.46,"v":14600},{"d":"2013-09-12","o":22.49,"h":22.63,"l":22.34,"c":22.34,"v":8600},{"d":"2013-09-13","o":22.32,"h":22.63,"l":22.11,"c":22.21,"v":19900},{"d":"2013-09-16","o":22.33,"h":22.47,"l":21.71,"c":21.85,"v":46600},{"d":"2013-09-17","o":21.8,"h":22,"l":21.74,"c":21.91,"v":7800},{"d":"2013-09-18","o":21.86,"h":22.29,"l":21.7,"c":22.29,"v":12200},{"d":"2013-09-19","o":22.31,"h":22.32,"l":21.95,"c":22.21,"v":25900},{"d":"2013-09-20","o":22.23,"h":22.23,"l":21.87,"c":22.11,"v":42400},{"d":"2013-09-23","o":22.15,"h":22.74,"l":22.15,"c":22.74,"v":13700},{"d":"2013-09-24","o":22.69,"h":22.96,"l":22.69,"c":22.72,"v":15000},{"d":"2013-09-25","o":22.81,"h":22.96,"l":22.47,"c":22.49,"v":10800},{"d":"2013-09-26","o":22.64,"h":22.8,"l":22.26,"c":22.29,"v":8400},{"d":"2013-09-27","o":22.25,"h":22.63,"l":22.25,"c":22.35,"v":14900},{"d":"2013-09-30","o":22.2,"h":22.35,"l":22.19,"c":22.25,"v":26400},{"d":"2013-10-01","o":22.15,"h":22.77,"l":22.02,"c":22.6,"v":40100},{"d":"2013-10-02","o":22.49,"h":22.49,"l":22.18,"c":22.33,"v":33400},{"d":"2013-10-03","o":22.33,"h":22.36,"l":22.03,"c":22.26,"v":11600},{"d":"2013-10-04","o":22.19,"h":22.42,"l":22.15,"c":22.28,"v":7000},{"d":"2013-10-07","o":22.06,"h":22.38,"l":22.06,"c":22.22,"v":15200},{"d":"2013-10-08","o":22.23,"h":22.53,"l":22.1,"c":22.18,"v":18600},{"d":"2013-10-09","o":22.17,"h":22.54,"l":22.17,"c":22.25,"v":11200},{"d":"2013-10-10","o":22.47,"h":22.54,"l":22.19,"c":22.3,"v":18900},{"d":"2013-10-11","o":22.26,"h":22.54,"l":22.23,"c":22.41,"v":13700},{"d":"2013-10-14","o":22.26,"h":22.54,"l":22.18,"c":22.53,"v":7300},{"d":"2013-10-15","o":22.54,"h":22.54,"l":22.21,"c":22.25,"v":9200},{"d":"2013-10-16","o":22.29,"h":22.46,"l":22.18,"c":22.22,"v":9300},{"d":"2013-10-17","o":22.16,"h":22.47,"l":22.16,"c":22.39,"v":9800},{"d":"2013-10-18","o":22.42,"h":22.57,"l":22.21,"c":22.54,"v":16300},{"d":"2013-10-21","o":22.55,"h":22.69,"l":22.41,"c":22.42,"v":12800},{"d":"2013-10-22","o":22.56,"h":22.69,"l":22,"c":22.28,"v":54600},{"d":"2013-10-23","o":22.11,"h":22.4,"l":22.06,"c":22.22,"v":13700},{"d":"2013-10-24","o":22.37,"h":22.44,"l":22.17,"c":22.34,"v":9500},{"d":"2013-10-25","o":22.42,"h":22.58,"l":22.42,"c":22.57,"v":6700},{"d":"2013-10-28","o":22.41,"h":22.72,"l":22.41,"c":22.68,"v":11200},{"d":"2013-10-29","o":22.68,"h":22.92,"l":22.51,"c":22.82,"v":10300},{"d":"2013-10-30","o":22.76,"h":22.8,"l":22.56,"c":22.71,"v":7800},{"d":"2013-10-31","o":22.87,"h":22.93,"l":22.71,"c":22.9,"v":42300},{"d":"2013-11-01","o":22.81,"h":22.95,"l":22.75,"c":22.8,"v":27100},{"d":"2013-11-04","o":22.79,"h":22.92,"l":22.7,"c":22.83,"v":14500},{"d":"2013-11-05","o":22.83,"h":22.92,"l":22.73,"c":22.78,"v":5600},{"d":"2013-11-06","o":22.6,"h":22.78,"l":22.5,"c":22.51,"v":3400},{"d":"2013-11-07","o":22.5,"h":22.71,"l":22.5,"c":22.53,"v":12800},{"d":"2013-11-08","o":22.62,"h":22.82,"l":22.5,"c":22.77,"v":11000},{"d":"2013-11-11","o":22.58,"h":22.77,"l":22.17,"c":22.19,"v":13100},{"d":"2013-11-12","o":22.07,"h":22.19,"l":21.86,"c":21.97,"v":6500},{"d":"2013-11-13","o":21.91,"h":22.27,"l":21.91,"c":22.27,"v":15000},{"d":"2013-11-14","o":22.21,"h":22.39,"l":22.11,"c":22.39,"v":33900},{"d":"2013-11-15","o":22.32,"h":22.44,"l":21.99,"c":22.42,"v":9300},{"d":"2013-11-18","o":22.4,"h":22.6,"l":22.23,"c":22.31,"v":4900},{"d":"2013-11-19","o":22.31,"h":22.57,"l":22,"c":22.35,"v":12400},{"d":"2013-11-20","o":22.37,"h":22.56,"l":22.35,"c":22.52,"v":6700},{"d":"2013-11-21","o":22.51,"h":22.92,"l":22.23,"c":22.89,"v":14100},{"d":"2013-11-22","o":22.96,"h":22.99,"l":22.64,"c":22.97,"v":36300},{"d":"2013-11-25","o":23.12,"h":23.64,"l":23.08,"c":23.32,"v":16000},{"d":"2013-11-26","o":23.28,"h":23.28,"l":22.93,"c":22.97,"v":9600},{"d":"2013-11-27","o":23.05,"h":23.82,"l":22.74,"c":23.62,"v":10300},{"d":"2013-11-29","o":23.75,"h":23.81,"l":23.18,"c":23.7,"v":4100},{"d":"2013-12-02","o":23.56,"h":23.56,"l":22.52,"c":22.53,"v":10700},{"d":"2013-12-03","o":22.57,"h":22.73,"l":22.52,"c":22.6,"v":8500},{"d":"2013-12-04","o":22.52,"h":22.78,"l":22.17,"c":22.28,"v":17300},{"d":"2013-12-05","o":22.21,"h":22.39,"l":22.05,"c":22.36,"v":6700},{"d":"2013-12-06","o":22.34,"h":22.66,"l":22.21,"c":22.62,"v":5100},{"d":"2013-12-09","o":22.5,"h":22.62,"l":22.4,"c":22.41,"v":7000},{"d":"2013-12-10","o":22.3,"h":22.3,"l":21.9,"c":22.01,"v":15900},{"d":"2013-12-11","o":22.02,"h":22.1,"l":21.62,"c":21.68,"v":15900},{"d":"2013-12-12","o":21.65,"h":22.14,"l":21.65,"c":22.08,"v":16200},{"d":"2013-12-13","o":22.04,"h":22.18,"l":21.76,"c":22.1,"v":12900},{"d":"2013-12-16","o":21.96,"h":22.38,"l":21.96,"c":22.37,"v":10800},{"d":"2013-12-17","o":22.34,"h":22.48,"l":22.02,"c":22.46,"v":12700},{"d":"2013-12-18","o":22.49,"h":23.13,"l":22.49,"c":23.13,"v":18900},{"d":"2013-12-19","o":23.2,"h":23.38,"l":22.86,"c":23.04,"v":12300},{"d":"2013-12-20","o":23.14,"h":23.63,"l":23.02,"c":23.53,"v":57100},{"d":"2013-12-23","o":23.54,"h":23.57,"l":23,"c":23.43,"v":13000},{"d":"2013-12-24","o":23.38,"h":23.5,"l":23.05,"c":23.27,"v":7000},{"d":"2013-12-26","o":23.4,"h":23.46,"l":23.08,"c":23.28,"v":6700},{"d":"2013-12-27","o":23.39,"h":23.41,"l":23.09,"c":23.25,"v":6400},{"d":"2013-12-30","o":23.1,"h":23.1,"l":22.81,"c":22.99,"v":10100},{"d":"2013-12-31","o":23.08,"h":23.18,"l":22.82,"c":22.95,"v":16300},{"d":"2014-01-02","o":22.72,"h":22.96,"l":22.21,"c":22.45,"v":49300},{"d":"2014-01-03","o":22.52,"h":22.94,"l":22.26,"c":22.93,"v":18300},{"d":"2014-01-06","o":23.04,"h":23.04,"l":22.48,"c":22.53,"v":7200},{"d":"2014-01-07","o":22.73,"h":23.82,"l":22.56,"c":23.7,"v":34500},{"d":"2014-01-08","o":23.59,"h":23.59,"l":22.7,"c":22.7,"v":10700},{"d":"2014-01-09","o":22.7,"h":22.92,"l":22.39,"c":22.6,"v":8700},{"d":"2014-01-10","o":22.66,"h":22.82,"l":22.4,"c":22.6,"v":10400},{"d":"2014-01-13","o":22.48,"h":22.66,"l":22.28,"c":22.5,"v":10200},{"d":"2014-01-14","o":22.6,"h":22.6,"l":22.29,"c":22.51,"v":4300},{"d":"2014-01-15","o":22.46,"h":22.58,"l":22.28,"c":22.5,"v":10300},{"d":"2014-01-16","o":22.36,"h":22.58,"l":22.28,"c":22.47,"v":5600},{"d":"2014-01-17","o":22.38,"h":22.47,"l":22.21,"c":22.24,"v":12800},{"d":"2014-01-21","o":22.25,"h":22.44,"l":22.25,"c":22.42,"v":6000},{"d":"2014-01-22","o":22.44,"h":22.44,"l":22.27,"c":22.31,"v":4100},{"d":"2014-01-23","o":22.4,"h":22.58,"l":22.22,"c":22.27,"v":5500},{"d":"2014-01-24","o":22.11,"h":22.48,"l":22.05,"c":22.16,"v":27300},{"d":"2014-01-27","o":22.12,"h":22.37,"l":22,"c":22.14,"v":8600},{"d":"2014-01-28","o":22.16,"h":22.34,"l":21.94,"c":22.34,"v":28700},{"d":"2014-01-29","o":22.09,"h":22.3,"l":22,"c":22.2,"v":14200},{"d":"2014-01-30","o":22.3,"h":22.5,"l":22.25,"c":22.46,"v":19700},{"d":"2014-01-31","o":22.22,"h":22.51,"l":22.19,"c":22.51,"v":20400},{"d":"2014-02-03","o":22.38,"h":22.56,"l":22,"c":22.18,"v":25600},{"d":"2014-02-04","o":22.27,"h":22.46,"l":22.08,"c":22.1,"v":13900},{"d":"2014-02-05","o":22.03,"h":22.22,"l":22.01,"c":22.07,"v":20500},{"d":"2014-02-06","o":21.94,"h":21.97,"l":21.58,"c":21.65,"v":20200},{"d":"2014-02-07","o":21.63,"h":21.73,"l":21.25,"c":21.61,"v":20000},{"d":"2014-02-10","o":21.51,"h":21.78,"l":21.32,"c":21.78,"v":23300},{"d":"2014-02-11","o":21.74,"h":22.14,"l":21.73,"c":22.08,"v":8900},{"d":"2014-02-12","o":22.03,"h":22.13,"l":21.91,"c":22.1,"v":9600},{"d":"2014-02-13","o":21.91,"h":22.15,"l":21.91,"c":22.09,"v":14900},{"d":"2014-02-14","o":22.14,"h":22.15,"l":21.69,"c":22.05,"v":9700},{"d":"2014-02-18","o":21.98,"h":22.21,"l":21.95,"c":22.18,"v":14700},{"d":"2014-02-19","o":22.18,"h":22.39,"l":22.1,"c":22.1,"v":11600},{"d":"2014-02-20","o":22.05,"h":22.38,"l":22.01,"c":22.37,"v":6500},{"d":"2014-02-21","o":22.43,"h":22.49,"l":22.17,"c":22.37,"v":24900},{"d":"2014-02-24","o":22.33,"h":22.52,"l":22.19,"c":22.25,"v":14400},{"d":"2014-02-25","o":22.18,"h":22.5,"l":22.07,"c":22.32,"v":5900},{"d":"2014-02-26","o":22.28,"h":22.28,"l":21.72,"c":21.96,"v":18600},{"d":"2014-02-27","o":21.84,"h":21.84,"l":21.48,"c":21.79,"v":32500},{"d":"2014-02-28","o":21.82,"h":22.13,"l":21.61,"c":21.76,"v":15700},{"d":"2014-03-03","o":21.64,"h":22.03,"l":21.52,"c":21.82,"v":21600},{"d":"2014-03-04","o":21.98,"h":22.48,"l":21.8,"c":22.45,"v":30700},{"d":"2014-03-05","o":22.32,"h":22.49,"l":21.97,"c":22.44,"v":15100},{"d":"2014-03-06","o":22.4,"h":22.48,"l":21.95,"c":22.29,"v":9900},{"d":"2014-03-07","o":22.45,"h":22.45,"l":22.17,"c":22.42,"v":5700},{"d":"2014-03-10","o":22.29,"h":22.57,"l":22.15,"c":22.57,"v":16300},{"d":"2014-03-11","o":22.3,"h":22.63,"l":22.3,"c":22.43,"v":10000},{"d":"2014-03-12","o":22.27,"h":22.56,"l":22.15,"c":22.56,"v":6400},{"d":"2014-03-13","o":22.48,"h":22.55,"l":22.17,"c":22.19,"v":23200},{"d":"2014-03-14","o":22.2,"h":22.67,"l":22.2,"c":22.49,"v":12700},{"d":"2014-03-17","o":22.54,"h":22.68,"l":22.17,"c":22.24,"v":13900},{"d":"2014-03-18","o":22.15,"h":22.32,"l":22.1,"c":22.32,"v":21100},{"d":"2014-03-19","o":22.23,"h":22.32,"l":22.11,"c":22.29,"v":11500},{"d":"2014-03-20","o":22.13,"h":22.43,"l":22.13,"c":22.41,"v":14400},{"d":"2014-03-21","o":22.43,"h":22.53,"l":22.17,"c":22.49,"v":32200},{"d":"2014-03-24","o":22.45,"h":22.48,"l":22.15,"c":22.29,"v":16900},{"d":"2014-03-25","o":22.35,"h":22.49,"l":22.28,"c":22.43,"v":8500},{"d":"2014-03-26","o":22.43,"h":22.48,"l":22.27,"c":22.27,"v":10900},{"d":"2014-03-27","o":22.29,"h":22.41,"l":22.19,"c":22.28,"v":16600},{"d":"2014-03-28","o":22.25,"h":22.4,"l":22.19,"c":22.3,"v":12100},{"d":"2014-03-31","o":22.33,"h":22.63,"l":22.24,"c":22.46,"v":90400},{"d":"2014-04-01","o":22.38,"h":22.59,"l":22.07,"c":22.31,"v":90800},{"d":"2014-04-02","o":22.33,"h":22.41,"l":22.23,"c":22.35,"v":7500},{"d":"2014-04-03","o":22.29,"h":22.44,"l":22.24,"c":22.28,"v":7200},{"d":"2014-04-04","o":22.42,"h":22.42,"l":21.9,"c":22.06,"v":24500},{"d":"2014-04-07","o":22,"h":22.24,"l":21.9,"c":22.2,"v":22400},{"d":"2014-04-08","o":22.24,"h":22.46,"l":22.03,"c":22.36,"v":16000},{"d":"2014-04-09","o":22.4,"h":22.48,"l":22.17,"c":22.32,"v":20400},{"d":"2014-04-10","o":22.23,"h":22.36,"l":22.05,"c":22.21,"v":18600},{"d":"2014-04-11","o":22.06,"h":22.37,"l":22.06,"c":22.15,"v":19900},{"d":"2014-04-14","o":22.29,"h":22.38,"l":22.08,"c":22.08,"v":10100},{"d":"2014-04-15","o":22.22,"h":22.39,"l":21.99,"c":22.31,"v":13600},{"d":"2014-04-16","o":22.37,"h":22.49,"l":22.26,"c":22.48,"v":12100},{"d":"2014-04-17","o":22.39,"h":22.59,"l":22.33,"c":22.52,"v":36300},{"d":"2014-04-21","o":22.48,"h":22.62,"l":22.4,"c":22.59,"v":9600},{"d":"2014-04-22","o":22.53,"h":22.55,"l":22.3,"c":22.53,"v":10000},{"d":"2014-04-23","o":22.43,"h":22.64,"l":22.22,"c":22.26,"v":12100},{"d":"2014-04-24","o":22.33,"h":22.52,"l":22.16,"c":22.23,"v":11000},{"d":"2014-04-25","o":22.16,"h":22.38,"l":22.01,"c":22.03,"v":15900},{"d":"2014-04-28","o":22.05,"h":22.11,"l":21.85,"c":22.08,"v":27600},{"d":"2014-04-29","o":22.11,"h":22.24,"l":21.89,"c":22.06,"v":12000},{"d":"2014-04-30","o":22.09,"h":22.13,"l":21.99,"c":22.02,"v":14500},{"d":"2014-05-01","o":21.94,"h":22.02,"l":21.65,"c":21.8,"v":29400},{"d":"2014-05-02","o":21.8,"h":21.95,"l":21.61,"c":21.73,"v":17400},{"d":"2014-05-05","o":21.71,"h":21.94,"l":21.7,"c":21.8,"v":30900},{"d":"2014-05-06","o":21.8,"h":21.83,"l":21.6,"c":21.6,"v":29000},{"d":"2014-05-07","o":21.74,"h":21.94,"l":21.62,"c":21.86,"v":24600},{"d":"2014-05-08","o":21.67,"h":21.7,"l":21.5,"c":21.53,"v":26700},{"d":"2014-05-09","o":21.5,"h":21.67,"l":21.41,"c":21.44,"v":32500},{"d":"2014-05-12","o":21.49,"h":21.94,"l":21.49,"c":21.89,"v":20400},{"d":"2014-05-13","o":21.78,"h":21.92,"l":21.62,"c":21.69,"v":18300},{"d":"2014-05-14","o":21.75,"h":21.84,"l":21.11,"c":21.11,"v":34100},{"d":"2014-05-15","o":21.11,"h":21.35,"l":21.04,"c":21.27,"v":20300},{"d":"2014-05-16","o":21.22,"h":21.53,"l":21.15,"c":21.51,"v":29900},{"d":"2014-05-19","o":21.53,"h":21.63,"l":21.4,"c":21.63,"v":10800},{"d":"2014-05-20","o":21.51,"h":21.67,"l":21.03,"c":21.36,"v":35900},{"d":"2014-05-21","o":21.37,"h":21.59,"l":21.32,"c":21.44,"v":17200},{"d":"2014-05-22","o":21.48,"h":21.7,"l":21.33,"c":21.6,"v":20300},{"d":"2014-05-23","o":21.7,"h":22.14,"l":21.54,"c":22.09,"v":23900},{"d":"2014-05-27","o":22.06,"h":22.48,"l":21.96,"c":22.46,"v":20500},{"d":"2014-05-28","o":22.36,"h":22.36,"l":21.96,"c":22.25,"v":19700},{"d":"2014-05-29","o":22.2,"h":22.39,"l":21.95,"c":22.24,"v":22500},{"d":"2014-05-30","o":22.34,"h":22.49,"l":22.2,"c":22.38,"v":10500},{"d":"2014-06-02","o":22.49,"h":22.49,"l":21.96,"c":22.05,"v":16700},{"d":"2014-06-03","o":21.9,"h":22.13,"l":21.75,"c":21.8,"v":13500},{"d":"2014-06-04","o":21.75,"h":22.07,"l":21.57,"c":22.01,"v":19500},{"d":"2014-06-05","o":21.96,"h":22.56,"l":21.96,"c":22.51,"v":20900},{"d":"2014-06-06","o":22.57,"h":22.59,"l":22.04,"c":22.58,"v":30100},{"d":"2014-06-09","o":22.46,"h":22.78,"l":22.39,"c":22.62,"v":26000},{"d":"2014-06-10","o":22.5,"h":22.78,"l":22.34,"c":22.61,"v":13300},{"d":"2014-06-11","o":22.57,"h":22.57,"l":22.2,"c":22.39,"v":11600},{"d":"2014-06-12","o":22.29,"h":22.36,"l":22.11,"c":22.28,"v":13200},{"d":"2014-06-13","o":22.32,"h":22.35,"l":22.1,"c":22.27,"v":7200},{"d":"2014-06-16","o":22.16,"h":22.3,"l":22.03,"c":22.15,"v":11500},{"d":"2014-06-17","o":22.15,"h":22.3,"l":22.15,"c":22.22,"v":13300},{"d":"2014-06-18","o":22.16,"h":22.38,"l":22.15,"c":22.3,"v":7800},{"d":"2014-06-19","o":22.39,"h":22.55,"l":22.2,"c":22.38,"v":7100},{"d":"2014-06-20","o":22.45,"h":22.79,"l":22.33,"c":22.45,"v":59400},{"d":"2014-06-23","o":22.53,"h":22.79,"l":22.38,"c":22.4,"v":9800},{"d":"2014-06-24","o":22.52,"h":22.75,"l":22.41,"c":22.42,"v":11100},{"d":"2014-06-25","o":22.42,"h":22.78,"l":22.4,"c":22.68,"v":11400},{"d":"2014-06-26","o":22.66,"h":22.7,"l":22.4,"c":22.53,"v":6600},{"d":"2014-06-27","o":22.52,"h":22.75,"l":22.46,"c":22.48,"v":52600},{"d":"2014-06-30","o":22.45,"h":22.59,"l":22.4,"c":22.48,"v":13100},{"d":"2014-07-01","o":22.45,"h":22.85,"l":22.45,"c":22.7,"v":24700},{"d":"2014-07-02","o":22.68,"h":22.8,"l":22.52,"c":22.61,"v":10500},{"d":"2014-07-03","o":22.72,"h":22.74,"l":22.4,"c":22.4,"v":14500},{"d":"2014-07-07","o":22.48,"h":22.48,"l":22.16,"c":22.16,"v":17300},{"d":"2014-07-08","o":22.15,"h":22.46,"l":21.84,"c":21.91,"v":31800},{"d":"2014-07-09","o":21.91,"h":22.07,"l":21.45,"c":21.5,"v":46000},{"d":"2014-07-10","o":21.4,"h":21.65,"l":21.25,"c":21.38,"v":36900},{"d":"2014-07-11","o":21.32,"h":21.51,"l":21.3,"c":21.45,"v":18200},{"d":"2014-07-14","o":21.72,"h":21.89,"l":21.54,"c":21.64,"v":26200},{"d":"2014-07-15","o":21.74,"h":21.74,"l":21.37,"c":21.42,"v":17600},{"d":"2014-07-16","o":21.48,"h":21.7,"l":21.37,"c":21.39,"v":22000},{"d":"2014-07-17","o":21.37,"h":21.57,"l":21.25,"c":21.26,"v":19700},{"d":"2014-07-18","o":21.22,"h":21.67,"l":21.22,"c":21.6,"v":16900},{"d":"2014-07-21","o":21.44,"h":21.85,"l":21.44,"c":21.74,"v":12200},{"d":"2014-07-22","o":21.94,"h":22.02,"l":21.79,"c":21.93,"v":17900},{"d":"2014-07-23","o":21.87,"h":22.08,"l":21.78,"c":22,"v":8800},{"d":"2014-07-24","o":21.98,"h":22.15,"l":21.83,"c":21.85,"v":17700},{"d":"2014-07-25","o":21.84,"h":21.95,"l":21.51,"c":21.67,"v":18400},{"d":"2014-07-28","o":21.65,"h":21.82,"l":21.57,"c":21.72,"v":6300},{"d":"2014-07-29","o":21.58,"h":21.99,"l":21.58,"c":21.84,"v":14800},{"d":"2014-07-30","o":21.85,"h":21.98,"l":21.74,"c":21.86,"v":7100},{"d":"2014-07-31","o":21.73,"h":21.96,"l":21.61,"c":21.79,"v":18300},{"d":"2014-08-01","o":21.83,"h":22.06,"l":21.66,"c":21.73,"v":16100},{"d":"2014-08-04","o":21.65,"h":21.84,"l":21.53,"c":21.75,"v":14200},{"d":"2014-08-05","o":21.78,"h":22.01,"l":21.5,"c":21.65,"v":16100},{"d":"2014-08-06","o":21.65,"h":21.79,"l":21.56,"c":21.67,"v":13900},{"d":"2014-08-07","o":21.51,"h":22,"l":21.35,"c":21.4,"v":19700},{"d":"2014-08-08","o":21.29,"h":21.4,"l":21.21,"c":21.39,"v":10400},{"d":"2014-08-11","o":21.35,"h":21.54,"l":21.22,"c":21.36,"v":9700},{"d":"2014-08-12","o":21.27,"h":21.3,"l":20.78,"c":21.06,"v":54500},{"d":"2014-08-13","o":21.03,"h":21.34,"l":21,"c":21.15,"v":19800},{"d":"2014-08-14","o":21.22,"h":21.36,"l":21.12,"c":21.36,"v":6900},{"d":"2014-08-15","o":21.48,"h":21.55,"l":20.95,"c":21.19,"v":27800},{"d":"2014-08-18","o":21.21,"h":21.39,"l":21,"c":21.29,"v":21500},{"d":"2014-08-19","o":21.21,"h":21.38,"l":21,"c":21.11,"v":28000},{"d":"2014-08-20","o":21.07,"h":21.24,"l":21,"c":21.15,"v":18000},{"d":"2014-08-21","o":21.02,"h":21.19,"l":21.01,"c":21.13,"v":21100},{"d":"2014-08-22","o":21.23,"h":21.36,"l":20.98,"c":21.08,"v":21500},{"d":"2014-08-25","o":21.18,"h":21.28,"l":20.95,"c":21.05,"v":20700},{"d":"2014-08-26","o":20.97,"h":21.15,"l":20.9,"c":21.08,"v":30300},{"d":"2014-08-27","o":21.05,"h":21.13,"l":20.9,"c":20.92,"v":25600},{"d":"2014-08-28","o":20.9,"h":21.06,"l":20.8,"c":20.83,"v":29600},{"d":"2014-08-29","o":20.83,"h":21.23,"l":20.83,"c":21.21,"v":17300},{"d":"2014-09-02","o":21.27,"h":21.34,"l":21,"c":21.17,"v":15600},{"d":"2014-09-03","o":21.17,"h":21.31,"l":20.87,"c":20.97,"v":29700},{"d":"2014-09-04","o":20.96,"h":21.13,"l":20.93,"c":20.93,"v":13400},{"d":"2014-09-05","o":20.9,"h":21.19,"l":20.9,"c":20.98,"v":14900},{"d":"2014-09-08","o":20.95,"h":21.02,"l":20.95,"c":21.01,"v":9800},{"d":"2014-09-09","o":20.97,"h":21.05,"l":20.9,"c":20.92,"v":12800},{"d":"2014-09-10","o":20.92,"h":21.19,"l":20.83,"c":21.06,"v":12300},{"d":"2014-09-11","o":20.98,"h":21.29,"l":20.84,"c":21.2,"v":20700},{"d":"2014-09-12","o":21.21,"h":21.24,"l":20.83,"c":20.83,"v":20300},{"d":"2014-09-15","o":20.82,"h":20.9,"l":20.68,"c":20.71,"v":17300},{"d":"2014-09-16","o":20.69,"h":21,"l":20.69,"c":20.74,"v":21700},{"d":"2014-09-17","o":20.78,"h":20.79,"l":20.5,"c":20.56,"v":29400},{"d":"2014-09-18","o":20.6,"h":20.8,"l":20.51,"c":20.64,"v":24400},{"d":"2014-09-19","o":20.67,"h":20.67,"l":20.13,"c":20.25,"v":35800},{"d":"2014-09-22","o":20.18,"h":20.47,"l":20.01,"c":20.21,"v":43200},{"d":"2014-09-23","o":20.15,"h":20.51,"l":20.15,"c":20.28,"v":15000},{"d":"2014-09-24","o":20.4,"h":20.44,"l":20.25,"c":20.4,"v":15100},{"d":"2014-09-25","o":20.32,"h":20.5,"l":20.3,"c":20.32,"v":20300},{"d":"2014-09-26","o":20.33,"h":20.53,"l":20.32,"c":20.32,"v":16800},{"d":"2014-09-29","o":20.3,"h":20.48,"l":20.23,"c":20.4,"v":18300},{"d":"2014-09-30","o":20.42,"h":20.64,"l":20.14,"c":20.14,"v":33700},{"d":"2014-10-01","o":20.19,"h":20.45,"l":19.85,"c":19.87,"v":40600},{"d":"2014-10-02","o":19.87,"h":20.44,"l":19.87,"c":20.19,"v":21900},{"d":"2014-10-03","o":20.33,"h":20.39,"l":19.95,"c":20.22,"v":28200},{"d":"2014-10-06","o":20.24,"h":20.36,"l":19.98,"c":19.99,"v":15600},{"d":"2014-10-07","o":19.91,"h":20.28,"l":19.91,"c":19.93,"v":18000},{"d":"2014-10-08","o":19.98,"h":20.58,"l":19.91,"c":20.36,"v":22500},{"d":"2014-10-09","o":20.45,"h":20.45,"l":19.96,"c":20.22,"v":29600},{"d":"2014-10-10","o":20.1,"h":20.9,"l":20.08,"c":20.59,"v":16800},{"d":"2014-10-13","o":20.54,"h":21.33,"l":20.54,"c":21.17,"v":28800},{"d":"2014-10-14","o":21.35,"h":21.59,"l":20.96,"c":21.58,"v":34000},{"d":"2014-10-15","o":21.48,"h":21.7,"l":21.34,"c":21.66,"v":20300},{"d":"2014-10-16","o":21.47,"h":21.95,"l":21.08,"c":21.7,"v":47000},{"d":"2014-10-17","o":21.91,"h":21.91,"l":21.22,"c":21.24,"v":23200},{"d":"2014-10-20","o":21.2,"h":21.76,"l":21.17,"c":21.55,"v":22500},{"d":"2014-10-21","o":21.55,"h":21.91,"l":21.38,"c":21.57,"v":19800},{"d":"2014-10-22","o":21.67,"h":21.95,"l":21.36,"c":21.37,"v":30100},{"d":"2014-10-23","o":21.65,"h":21.65,"l":21.26,"c":21.59,"v":15600},{"d":"2014-10-24","o":21.52,"h":21.66,"l":21.44,"c":21.44,"v":8800},{"d":"2014-10-27","o":21.54,"h":21.83,"l":21.46,"c":21.79,"v":20300},{"d":"2014-10-28","o":21.87,"h":22.29,"l":21.81,"c":22.06,"v":35900},{"d":"2014-10-29","o":22.1,"h":22.25,"l":21.88,"c":22.07,"v":11400},{"d":"2014-10-30","o":22.07,"h":22.79,"l":21.78,"c":22.36,"v":58300},{"d":"2014-10-31","o":22.53,"h":22.74,"l":22.05,"c":22.27,"v":36100},{"d":"2014-11-03","o":22.46,"h":22.46,"l":21.98,"c":22.18,"v":16500},{"d":"2014-11-04","o":22.07,"h":22.23,"l":21.92,"c":21.99,"v":18400},{"d":"2014-11-05","o":21.85,"h":22.09,"l":21.6,"c":21.85,"v":13700},{"d":"2014-11-06","o":21.9,"h":22.43,"l":21.79,"c":22.34,"v":21800},{"d":"2014-11-07","o":22.44,"h":22.45,"l":21.97,"c":22.4,"v":30200},{"d":"2014-11-10","o":22.4,"h":22.56,"l":22.12,"c":22.54,"v":22300},{"d":"2014-11-11","o":22.13,"h":22.6,"l":22.12,"c":22.55,"v":18600},{"d":"2014-11-12","o":22.22,"h":22.6,"l":22.1,"c":22.4,"v":23900},{"d":"2014-11-13","o":22.35,"h":22.49,"l":22.25,"c":22.27,"v":9900},{"d":"2014-11-14","o":22.46,"h":22.47,"l":22.05,"c":22.25,"v":16100},{"d":"2014-11-17","o":22.16,"h":22.4,"l":22.16,"c":22.25,"v":11100},{"d":"2014-11-18","o":22.36,"h":22.69,"l":22.35,"c":22.49,"v":15700},{"d":"2014-11-19","o":22.52,"h":22.52,"l":21.88,"c":21.91,"v":14900},{"d":"2014-11-20","o":21.91,"h":21.91,"l":21.47,"c":21.67,"v":37600},{"d":"2014-11-21","o":22.02,"h":22.35,"l":21.28,"c":21.44,"v":29300},{"d":"2014-11-24","o":21.57,"h":21.87,"l":21.28,"c":21.49,"v":62700},{"d":"2014-11-25","o":21.45,"h":22.18,"l":21.41,"c":21.53,"v":12000},{"d":"2014-11-26","o":21.68,"h":21.82,"l":21.56,"c":21.8,"v":12000},{"d":"2014-11-28","o":21.82,"h":21.82,"l":21.46,"c":21.48,"v":8600},{"d":"2014-12-01","o":21.58,"h":21.62,"l":21.28,"c":21.31,"v":24200},{"d":"2014-12-02","o":21.32,"h":22.03,"l":21.32,"c":21.5,"v":18900},{"d":"2014-12-03","o":21.78,"h":21.83,"l":21.34,"c":21.72,"v":17300},{"d":"2014-12-04","o":21.65,"h":21.7,"l":21.46,"c":21.51,"v":11300},{"d":"2014-12-05","o":21.5,"h":21.99,"l":21.25,"c":21.55,"v":21400},{"d":"2014-12-08","o":21.49,"h":21.8,"l":21.35,"c":21.42,"v":16100},{"d":"2014-12-09","o":21.45,"h":22,"l":21.31,"c":21.99,"v":24500},{"d":"2014-12-10","o":21.9,"h":22.05,"l":21.43,"c":21.91,"v":22900},{"d":"2014-12-11","o":21.92,"h":22.15,"l":21.68,"c":21.93,"v":11700},{"d":"2014-12-12","o":21.75,"h":21.97,"l":21.42,"c":21.66,"v":8600},{"d":"2014-12-15","o":21.69,"h":21.92,"l":21.55,"c":21.74,"v":12100},{"d":"2014-12-16","o":21.78,"h":22.14,"l":21.78,"c":21.96,"v":7900},{"d":"2014-12-17","o":21.99,"h":22.19,"l":21.92,"c":22.17,"v":26100},{"d":"2014-12-18","o":22.25,"h":22.84,"l":22.25,"c":22.59,"v":54400},{"d":"2014-12-19","o":22.52,"h":22.52,"l":21.89,"c":22.15,"v":44400},{"d":"2014-12-22","o":22.05,"h":22.22,"l":21.79,"c":22.12,"v":18700},{"d":"2014-12-23","o":22.33,"h":22.42,"l":21.82,"c":22.11,"v":25400},{"d":"2014-12-24","o":22.1,"h":22.46,"l":21.83,"c":22.37,"v":16400},{"d":"2014-12-26","o":22.42,"h":22.49,"l":22.04,"c":22.17,"v":8600},{"d":"2014-12-29","o":22.27,"h":22.84,"l":22.27,"c":22.8,"v":26300},{"d":"2014-12-30","o":22.79,"h":22.79,"l":22.54,"c":22.73,"v":8300},{"d":"2014-12-31","o":22.68,"h":22.78,"l":22.26,"c":22.59,"v":10300},{"d":"2015-01-02","o":22.63,"h":22.73,"l":22.23,"c":22.49,"v":11700},{"d":"2015-01-05","o":22.41,"h":22.66,"l":22.18,"c":22.49,"v":10900},{"d":"2015-01-06","o":22.4,"h":22.69,"l":22.17,"c":22.19,"v":11300},{"d":"2015-01-07","o":22.27,"h":22.35,"l":22.16,"c":22.34,"v":5600},{"d":"2015-01-08","o":22.39,"h":22.5,"l":22.25,"c":22.5,"v":8400},{"d":"2015-01-09","o":22.42,"h":22.55,"l":22.11,"c":22.2,"v":8200},{"d":"2015-01-12","o":22.28,"h":22.38,"l":22.01,"c":22.15,"v":15100},{"d":"2015-01-13","o":22.15,"h":22.47,"l":22.07,"c":22.23,"v":8500},{"d":"2015-01-14","o":22.16,"h":22.51,"l":22.03,"c":22.46,"v":9900},{"d":"2015-01-15","o":22.35,"h":22.67,"l":21.86,"c":22.61,"v":27100},{"d":"2015-01-16","o":22.42,"h":22.79,"l":22.31,"c":22.72,"v":12600},{"d":"2015-01-20","o":22.72,"h":22.76,"l":22.31,"c":22.61,"v":18200},{"d":"2015-01-21","o":22.51,"h":22.57,"l":22.22,"c":22.3,"v":14500},{"d":"2015-01-22","o":22.36,"h":22.38,"l":22.15,"c":22.32,"v":17200},{"d":"2015-01-23","o":22.27,"h":22.69,"l":22.23,"c":22.53,"v":7500},{"d":"2015-01-26","o":22.45,"h":22.6,"l":22.25,"c":22.39,"v":15700},{"d":"2015-01-27","o":22.49,"h":22.52,"l":22.26,"c":22.3,"v":16500},{"d":"2015-01-28","o":22.32,"h":22.51,"l":22.05,"c":22.3,"v":62400},{"d":"2015-01-29","o":22.33,"h":22.66,"l":22.33,"c":22.6,"v":10000},{"d":"2015-01-30","o":22.49,"h":22.66,"l":22.06,"c":22.15,"v":20700},{"d":"2015-02-02","o":22.25,"h":22.43,"l":22.05,"c":22.3,"v":25400},{"d":"2015-02-03","o":22.3,"h":22.66,"l":22.24,"c":22.63,"v":13300},{"d":"2015-02-04","o":22.48,"h":22.68,"l":22.32,"c":22.38,"v":12600},{"d":"2015-02-05","o":22.42,"h":22.69,"l":22.42,"c":22.49,"v":10200},{"d":"2015-02-06","o":22.52,"h":22.59,"l":22,"c":22.01,"v":27200},{"d":"2015-02-09","o":21.83,"h":22.11,"l":21.54,"c":21.55,"v":18800},{"d":"2015-02-10","o":21.74,"h":21.74,"l":21.58,"c":21.62,"v":10600},{"d":"2015-02-11","o":21.61,"h":21.76,"l":21.6,"c":21.62,"v":19000},{"d":"2015-02-12","o":21.7,"h":21.87,"l":21.61,"c":21.87,"v":24200},{"d":"2015-02-13","o":21.76,"h":21.93,"l":21.6,"c":21.61,"v":14500},{"d":"2015-02-17","o":21.61,"h":21.83,"l":21.53,"c":21.55,"v":14500},{"d":"2015-02-18","o":21.57,"h":21.91,"l":21.57,"c":21.79,"v":7200},{"d":"2015-02-19","o":21.83,"h":22.01,"l":21.76,"c":21.84,"v":14400},{"d":"2015-02-20","o":21.84,"h":21.89,"l":21.49,"c":21.59,"v":35200},{"d":"2015-02-23","o":21.68,"h":21.93,"l":21.26,"c":21.57,"v":34100},{"d":"2015-02-24","o":21.54,"h":21.74,"l":21.47,"c":21.72,"v":9200},{"d":"2015-02-25","o":21.63,"h":21.78,"l":21.59,"c":21.71,"v":6100},{"d":"2015-02-26","o":21.77,"h":21.88,"l":21.67,"c":21.75,"v":21200},{"d":"2015-02-27","o":21.75,"h":21.89,"l":21.7,"c":21.72,"v":23700},{"d":"2015-03-02","o":21.69,"h":21.7,"l":21.45,"c":21.59,"v":12400},{"d":"2015-03-03","o":21.5,"h":21.65,"l":21.38,"c":21.44,"v":8400},{"d":"2015-03-04","o":21.41,"h":21.45,"l":21.05,"c":21.09,"v":10600},{"d":"2015-03-05","o":21.21,"h":21.48,"l":21.11,"c":21.16,"v":5900},{"d":"2015-03-06","o":21.1,"h":21.24,"l":20.79,"c":20.81,"v":26800},{"d":"2015-03-09","o":20.82,"h":21,"l":20.66,"c":20.81,"v":21300},{"d":"2015-03-10","o":20.71,"h":20.9,"l":20.46,"c":20.48,"v":20900},{"d":"2015-03-11","o":20.45,"h":20.73,"l":20,"c":20,"v":35700},{"d":"2015-03-12","o":20.25,"h":20.59,"l":20.1,"c":20.39,"v":29000},{"d":"2015-03-13","o":20.29,"h":20.53,"l":20.29,"c":20.35,"v":14000},{"d":"2015-03-16","o":20.34,"h":20.5,"l":20.18,"c":20.27,"v":24300},{"d":"2015-03-17","o":20.22,"h":20.54,"l":20.22,"c":20.48,"v":18500},{"d":"2015-03-18","o":20.5,"h":21.21,"l":20.45,"c":21.13,"v":17100},{"d":"2015-03-19","o":21.08,"h":21.41,"l":21.03,"c":21.35,"v":10300},{"d":"2015-03-20","o":21.49,"h":21.56,"l":21.31,"c":21.55,"v":35600},{"d":"2015-03-23","o":21.55,"h":21.87,"l":21.55,"c":21.77,"v":18200},{"d":"2015-03-24","o":21.76,"h":21.82,"l":21.5,"c":21.5,"v":17800},{"d":"2015-03-25","o":21.84,"h":22.04,"l":21.31,"c":21.33,"v":29000},{"d":"2015-03-26","o":21.88,"h":21.88,"l":21.31,"c":21.38,"v":30800},{"d":"2015-03-27","o":21.47,"h":21.5,"l":21.04,"c":21.21,"v":16300},{"d":"2015-03-30","o":21.28,"h":21.69,"l":20.86,"c":20.95,"v":38500},{"d":"2015-03-31","o":20.93,"h":21.59,"l":20.93,"c":21.39,"v":39100},{"d":"2015-04-01","o":21.54,"h":21.94,"l":21.3,"c":21.94,"v":20900},{"d":"2015-04-02","o":22.02,"h":22.05,"l":21.56,"c":21.6,"v":29800},{"d":"2015-04-06","o":21.65,"h":22.05,"l":21.65,"c":22.02,"v":20300},{"d":"2015-04-07","o":22.02,"h":22.06,"l":21.71,"c":21.74,"v":17200},{"d":"2015-04-08","o":21.89,"h":22.06,"l":21.53,"c":21.87,"v":23600},{"d":"2015-04-09","o":22.01,"h":22.05,"l":21.53,"c":21.65,"v":20000},{"d":"2015-04-10","o":21.7,"h":21.82,"l":21.5,"c":21.6,"v":13400},{"d":"2015-04-13","o":21.62,"h":21.97,"l":21.62,"c":21.66,"v":14000},{"d":"2015-04-14","o":21.78,"h":21.8,"l":21.63,"c":21.74,"v":12600},{"d":"2015-04-15","o":21.75,"h":22.06,"l":21.7,"c":21.78,"v":8800},{"d":"2015-04-16","o":21.65,"h":21.88,"l":21.65,"c":21.78,"v":7000},{"d":"2015-04-17","o":21.65,"h":21.96,"l":21.64,"c":21.64,"v":20800},{"d":"2015-04-20","o":21.73,"h":22.06,"l":21.73,"c":22.04,"v":12400},{"d":"2015-04-21","o":22.06,"h":22.12,"l":21.97,"c":22.04,"v":10200},{"d":"2015-04-22","o":22.01,"h":22.33,"l":21.85,"c":21.89,"v":17700},{"d":"2015-04-23","o":21.79,"h":21.99,"l":21.52,"c":21.67,"v":19700},{"d":"2015-04-24","o":21.67,"h":22.16,"l":21.67,"c":22.16,"v":12400},{"d":"2015-04-27","o":22.1,"h":22.25,"l":21.74,"c":21.89,"v":14600},{"d":"2015-04-28","o":21.82,"h":22.19,"l":21.82,"c":22.04,"v":14000},{"d":"2015-04-29","o":21.79,"h":22.15,"l":21.79,"c":21.92,"v":6200},{"d":"2015-04-30","o":21.92,"h":21.92,"l":21.54,"c":21.54,"v":18200},{"d":"2015-05-01","o":21.71,"h":21.79,"l":21.5,"c":21.63,"v":17500},{"d":"2015-05-04","o":21.68,"h":21.81,"l":21.5,"c":21.6,"v":12600},{"d":"2015-05-05","o":21.51,"h":21.63,"l":21.41,"c":21.42,"v":34600},{"d":"2015-05-06","o":21.39,"h":21.43,"l":21.22,"c":21.31,"v":26400},{"d":"2015-05-07","o":21.13,"h":21.74,"l":21.13,"c":21.19,"v":12200},{"d":"2015-05-08","o":21.45,"h":21.46,"l":21.11,"c":21.18,"v":14200},{"d":"2015-05-11","o":21.18,"h":21.5,"l":21.1,"c":21.19,"v":23700},{"d":"2015-05-12","o":21.19,"h":21.19,"l":20.8,"c":20.93,"v":16200},{"d":"2015-05-13","o":21.21,"h":21.21,"l":20.7,"c":20.78,"v":15800},{"d":"2015-05-14","o":21.01,"h":21.32,"l":20.9,"c":21.32,"v":18800},{"d":"2015-05-15","o":21.33,"h":21.49,"l":21.08,"c":21.4,"v":20300},{"d":"2015-05-18","o":21.47,"h":21.74,"l":21.4,"c":21.47,"v":16500},{"d":"2015-05-19","o":21.55,"h":21.75,"l":21.4,"c":21.49,"v":14900},{"d":"2015-05-20","o":21.6,"h":21.71,"l":21.42,"c":21.56,"v":14500},{"d":"2015-05-21","o":21.36,"h":21.79,"l":21.36,"c":21.58,"v":8000},{"d":"2015-05-22","o":21.69,"h":21.78,"l":21.51,"c":21.51,"v":17300},{"d":"2015-05-26","o":21.51,"h":21.68,"l":21.35,"c":21.41,"v":26200},{"d":"2015-05-27","o":21.43,"h":21.65,"l":21.36,"c":21.48,"v":12300},{"d":"2015-05-28","o":21.5,"h":21.6,"l":21.35,"c":21.46,"v":13500},{"d":"2015-05-29","o":21.36,"h":21.62,"l":21.3,"c":21.32,"v":17500},{"d":"2015-06-01","o":21.57,"h":21.69,"l":21.4,"c":21.54,"v":20400},{"d":"2015-06-02","o":21.43,"h":21.69,"l":21.36,"c":21.39,"v":15500},{"d":"2015-06-03","o":21.33,"h":21.59,"l":21.28,"c":21.43,"v":14700},{"d":"2015-06-04","o":21.33,"h":21.58,"l":21.3,"c":21.5,"v":11900},{"d":"2015-06-05","o":21.36,"h":21.54,"l":21.36,"c":21.4,"v":13900},{"d":"2015-06-08","o":21.38,"h":21.58,"l":21.21,"c":21.26,"v":14300},{"d":"2015-06-09","o":21.2,"h":21.45,"l":21.08,"c":21.09,"v":21300},{"d":"2015-06-10","o":21.12,"h":21.48,"l":21.12,"c":21.35,"v":13300},{"d":"2015-06-11","o":21.37,"h":21.47,"l":21.28,"c":21.43,"v":5600},{"d":"2015-06-12","o":21.33,"h":21.5,"l":21.26,"c":21.28,"v":16000},{"d":"2015-06-15","o":21.33,"h":21.33,"l":20.83,"c":21.08,"v":24300},{"d":"2015-06-16","o":21.11,"h":21.29,"l":20.93,"c":20.97,"v":25900},{"d":"2015-06-17","o":20.86,"h":21.24,"l":20.81,"c":20.91,"v":15300},{"d":"2015-06-18","o":20.97,"h":21.34,"l":20.8,"c":21.33,"v":19100},{"d":"2015-06-19","o":21.28,"h":21.64,"l":21.28,"c":21.4,"v":33900},{"d":"2015-06-22","o":21.48,"h":21.59,"l":21.35,"c":21.4,"v":14800},{"d":"2015-06-23","o":21.31,"h":21.54,"l":21.31,"c":21.46,"v":11800},{"d":"2015-06-24","o":21.4,"h":21.54,"l":21.21,"c":21.22,"v":16200},{"d":"2015-06-25","o":21.13,"h":21.48,"l":21.01,"c":21.02,"v":10800},{"d":"2015-06-26","o":21.03,"h":21.34,"l":20.87,"c":21.04,"v":78200},{"d":"2015-06-29","o":20.93,"h":21.33,"l":20.85,"c":20.95,"v":13200},{"d":"2015-06-30","o":20.96,"h":21.39,"l":20.96,"c":21.09,"v":13400},{"d":"2015-07-01","o":21.21,"h":21.49,"l":21.05,"c":21.32,"v":18100},{"d":"2015-07-02","o":21.43,"h":21.48,"l":21.15,"c":21.35,"v":34100},{"d":"2015-07-06","o":21.19,"h":21.48,"l":20.95,"c":21.43,"v":24700},{"d":"2015-07-07","o":21.4,"h":21.72,"l":21.39,"c":21.5,"v":24900},{"d":"2015-07-08","o":21.41,"h":21.75,"l":21.4,"c":21.55,"v":14300},{"d":"2015-07-09","o":21.65,"h":21.65,"l":21.31,"c":21.53,"v":17200},{"d":"2015-07-10","o":21.65,"h":21.65,"l":21.49,"c":21.64,"v":15000},{"d":"2015-07-13","o":21.65,"h":21.69,"l":21.48,"c":21.68,"v":9700},{"d":"2015-07-14","o":21.67,"h":21.7,"l":21.56,"c":21.64,"v":7900},{"d":"2015-07-15","o":21.72,"h":21.75,"l":21.55,"c":21.64,"v":14100},{"d":"2015-07-16","o":21.7,"h":21.84,"l":21.64,"c":21.8,"v":18000},{"d":"2015-07-17","o":21.8,"h":21.92,"l":21.7,"c":21.81,"v":14400},{"d":"2015-07-20","o":21.87,"h":21.97,"l":21.79,"c":21.85,"v":11900},{"d":"2015-07-21","o":21.85,"h":21.93,"l":21.8,"c":21.91,"v":23500},{"d":"2015-07-22","o":21.85,"h":22,"l":21.8,"c":21.86,"v":24600},{"d":"2015-07-23","o":21.9,"h":21.96,"l":21.5,"c":21.53,"v":28600},{"d":"2015-07-24","o":21.5,"h":21.84,"l":21.38,"c":21.42,"v":16900},{"d":"2015-07-27","o":21.42,"h":21.66,"l":21.33,"c":21.59,"v":5300},{"d":"2015-07-28","o":21.57,"h":21.66,"l":21.35,"c":21.45,"v":14000},{"d":"2015-07-29","o":21.41,"h":21.66,"l":21.41,"c":21.51,"v":6100},{"d":"2015-07-30","o":21.43,"h":21.69,"l":21.35,"c":21.5,"v":13800},{"d":"2015-07-31","o":21.55,"h":22,"l":21.41,"c":21.57,"v":14100},{"d":"2015-08-03","o":21.64,"h":21.96,"l":21.5,"c":21.81,"v":15700},{"d":"2015-08-04","o":21.8,"h":21.99,"l":21.55,"c":21.62,"v":7800},{"d":"2015-08-05","o":21.69,"h":21.94,"l":21.65,"c":21.86,"v":20900},{"d":"2015-08-06","o":22,"h":22,"l":21.79,"c":21.91,"v":9500},{"d":"2015-08-07","o":21.87,"h":22.06,"l":21.85,"c":21.86,"v":13000},{"d":"2015-08-10","o":21.98,"h":22.17,"l":21.76,"c":21.88,"v":16200},{"d":"2015-08-11","o":21.82,"h":22.05,"l":21.73,"c":21.79,"v":25900},{"d":"2015-08-12","o":21.75,"h":22.05,"l":21.75,"c":22.04,"v":10800},{"d":"2015-08-13","o":22.07,"h":22.3,"l":21.91,"c":22.1,"v":9800},{"d":"2015-08-14","o":22.16,"h":22.47,"l":22.08,"c":22.38,"v":18600},{"d":"2015-08-17","o":22.33,"h":22.5,"l":22.31,"c":22.48,"v":15500},{"d":"2015-08-18","o":22.5,"h":22.52,"l":22.31,"c":22.37,"v":15500},{"d":"2015-08-19","o":22.31,"h":22.49,"l":22.31,"c":22.33,"v":4600},{"d":"2015-08-20","o":22.21,"h":22.7,"l":22.13,"c":22.55,"v":35900},{"d":"2015-08-21","o":22.29,"h":22.9,"l":22.29,"c":22.48,"v":50200},{"d":"2015-08-24","o":22,"h":22.59,"l":22,"c":22.27,"v":40100},{"d":"2015-08-25","o":22.84,"h":22.85,"l":21.83,"c":22.04,"v":34200},{"d":"2015-08-26","o":22.37,"h":22.37,"l":21.9,"c":22.22,"v":22900},{"d":"2015-08-27","o":22.34,"h":22.34,"l":21.84,"c":22.13,"v":24100},{"d":"2015-08-28","o":22.06,"h":22.28,"l":22.02,"c":22.24,"v":11400},{"d":"2015-08-31","o":22.13,"h":22.2,"l":21.95,"c":21.99,"v":14100},{"d":"2015-09-01","o":21.86,"h":21.99,"l":21.64,"c":21.74,"v":21500},{"d":"2015-09-02","o":21.92,"h":22,"l":21.78,"c":21.99,"v":9400},{"d":"2015-09-03","o":22.1,"h":22.1,"l":21.75,"c":21.8,"v":19100},{"d":"2015-09-04","o":21.69,"h":21.92,"l":21.51,"c":21.71,"v":8800},{"d":"2015-09-08","o":21.78,"h":21.85,"l":21.59,"c":21.7,"v":17500},{"d":"2015-09-09","o":21.78,"h":21.78,"l":21.5,"c":21.62,"v":17700},{"d":"2015-09-10","o":21.65,"h":21.67,"l":21.5,"c":21.55,"v":15300},{"d":"2015-09-11","o":21.47,"h":21.6,"l":21.32,"c":21.59,"v":15100},{"d":"2015-09-14","o":21.63,"h":21.7,"l":21.52,"c":21.7,"v":17400},{"d":"2015-09-15","o":21.7,"h":22,"l":21.61,"c":21.99,"v":18500},{"d":"2015-09-16","o":22,"h":22,"l":21.91,"c":21.98,"v":20500},{"d":"2015-09-17","o":21.98,"h":22.38,"l":21.95,"c":22.26,"v":38500},{"d":"2015-09-18","o":22.06,"h":22.5,"l":22.06,"c":22.49,"v":53600},{"d":"2015-09-21","o":22.48,"h":23.5,"l":22.48,"c":23.34,"v":41300},{"d":"2015-09-22","o":23.37,"h":23.45,"l":22.66,"c":23.14,"v":33300},{"d":"2015-09-23","o":23.3,"h":23.3,"l":23.08,"c":23.24,"v":17700},{"d":"2015-09-24","o":23.16,"h":23.46,"l":23.06,"c":23.32,"v":28100},{"d":"2015-09-25","o":23.45,"h":23.81,"l":23.33,"c":23.59,"v":26900},{"d":"2015-09-28","o":23.51,"h":24.2,"l":23.32,"c":23.98,"v":50800},{"d":"2015-09-29","o":24,"h":24.47,"l":23.96,"c":24.03,"v":46100},{"d":"2015-09-30","o":24.27,"h":24.27,"l":24.01,"c":24.14,"v":39900},{"d":"2015-10-01","o":24.22,"h":24.3,"l":23.9,"c":24.14,"v":33700},{"d":"2015-10-02","o":24.22,"h":24.5,"l":24.16,"c":24.47,"v":31700},{"d":"2015-10-05","o":24.39,"h":25.9,"l":24.39,"c":25.84,"v":79300},{"d":"2015-10-06","o":25.8,"h":25.8,"l":25,"c":25.17,"v":68900},{"d":"2015-10-07","o":25.28,"h":25.72,"l":25.19,"c":25.47,"v":43600},{"d":"2015-10-08","o":25.6,"h":26.09,"l":25.58,"c":25.85,"v":49100},{"d":"2015-10-09","o":25.89,"h":26.16,"l":25.7,"c":25.87,"v":27300},{"d":"2015-10-12","o":25.83,"h":25.87,"l":25.68,"c":25.78,"v":32200},{"d":"2015-10-13","o":25.78,"h":26,"l":25.78,"c":25.79,"v":17000},{"d":"2015-10-14","o":25.78,"h":25.94,"l":25.46,"c":25.69,"v":25300},{"d":"2015-10-15","o":25.75,"h":26.66,"l":25.67,"c":26.61,"v":42800},{"d":"2015-10-16","o":26.5,"h":26.6,"l":26.16,"c":26.52,"v":48100},{"d":"2015-10-19","o":26.5,"h":26.78,"l":26.32,"c":26.53,"v":53700},{"d":"2015-10-20","o":26.46,"h":26.85,"l":26.3,"c":26.78,"v":19200},{"d":"2015-10-21","o":26.4,"h":26.53,"l":24,"c":24.79,"v":110300},{"d":"2015-10-22","o":24.6,"h":25.45,"l":24.51,"c":25.04,"v":78800},{"d":"2015-10-23","o":25.03,"h":25.12,"l":24.64,"c":25,"v":23500},{"d":"2015-10-26","o":24.99,"h":24.99,"l":24.17,"c":24.24,"v":42500},{"d":"2015-10-27","o":24.15,"h":24.53,"l":24.1,"c":24.14,"v":30500},{"d":"2015-10-28","o":24.14,"h":24.72,"l":24.14,"c":24.58,"v":21900},{"d":"2015-10-29","o":24.67,"h":24.67,"l":24.18,"c":24.47,"v":22600},{"d":"2015-10-30","o":24.4,"h":24.54,"l":24.18,"c":24.36,"v":15000},{"d":"2015-11-02","o":24.45,"h":24.52,"l":24.1,"c":24.36,"v":20700},{"d":"2015-11-03","o":24.38,"h":24.53,"l":24.01,"c":24.23,"v":24300},{"d":"2015-11-04","o":24.38,"h":24.53,"l":24.21,"c":24.49,"v":15200},{"d":"2015-11-05","o":24.44,"h":24.7,"l":24.27,"c":24.34,"v":17900},{"d":"2015-11-06","o":24.34,"h":24.34,"l":23.93,"c":24.31,"v":27500},{"d":"2015-11-09","o":24.32,"h":24.8,"l":23.8,"c":24.2,"v":31500},{"d":"2015-11-10","o":24.42,"h":24.58,"l":24.07,"c":24.52,"v":20800},{"d":"2015-11-11","o":24.53,"h":25.11,"l":24.49,"c":24.74,"v":54000},{"d":"2015-11-12","o":24.87,"h":25.05,"l":24.66,"c":24.82,"v":16100},{"d":"2015-11-13","o":24.82,"h":25.13,"l":24.63,"c":24.67,"v":20700},{"d":"2015-11-16","o":24.67,"h":25,"l":24.23,"c":24.99,"v":26000},{"d":"2015-11-17","o":24.99,"h":24.99,"l":24.41,"c":24.67,"v":27400},{"d":"2015-11-18","o":24.68,"h":24.99,"l":24.24,"c":24.97,"v":23100},{"d":"2015-11-19","o":24.99,"h":25.15,"l":24.7,"c":25.07,"v":37100},{"d":"2015-11-20","o":25.18,"h":25.5,"l":25.11,"c":25.49,"v":34600},{"d":"2015-11-23","o":25.5,"h":25.78,"l":24.97,"c":25.22,"v":41500},{"d":"2015-11-24","o":25.22,"h":25.46,"l":24.87,"c":25.46,"v":22600},{"d":"2015-11-25","o":25.47,"h":25.6,"l":24.98,"c":25.58,"v":22300},{"d":"2015-11-27","o":25.6,"h":25.81,"l":25.21,"c":25.75,"v":11200},{"d":"2015-11-30","o":25.85,"h":26.32,"l":25.66,"c":26.21,"v":28100},{"d":"2015-12-01","o":26.82,"h":26.82,"l":25.94,"c":26.26,"v":19800},{"d":"2015-12-02","o":26.65,"h":26.65,"l":25.82,"c":25.89,"v":15900},{"d":"2015-12-03","o":25.86,"h":26.15,"l":25.56,"c":25.65,"v":25900},{"d":"2015-12-04","o":25.66,"h":26,"l":25.57,"c":25.74,"v":27700},{"d":"2015-12-07","o":25.69,"h":26.16,"l":25.65,"c":25.96,"v":21600},{"d":"2015-12-08","o":25.99,"h":26.18,"l":25.62,"c":25.99,"v":26000},{"d":"2015-12-09","o":25.84,"h":26.05,"l":25.72,"c":25.8,"v":10500},{"d":"2015-12-10","o":26.05,"h":26.05,"l":25.23,"c":25.29,"v":17200},{"d":"2015-12-11","o":25.05,"h":25.7,"l":24.58,"c":24.7,"v":22400},{"d":"2015-12-14","o":24.7,"h":25.89,"l":24.59,"c":24.77,"v":16000},{"d":"2015-12-15","o":24.95,"h":25.29,"l":24.69,"c":25.05,"v":11700},{"d":"2015-12-16","o":24.98,"h":25.67,"l":24.98,"c":25.6,"v":29000},{"d":"2015-12-17","o":26.15,"h":26.36,"l":25.59,"c":26.16,"v":23800},{"d":"2015-12-18","o":26.07,"h":27.48,"l":25.96,"c":27.38,"v":111400},{"d":"2015-12-21","o":27.47,"h":28.05,"l":27.28,"c":27.5,"v":43100},{"d":"2015-12-22","o":27.59,"h":28.09,"l":27.1,"c":28.08,"v":34800},{"d":"2015-12-23","o":28.1,"h":28.5,"l":27.68,"c":28.21,"v":42600},{"d":"2015-12-24","o":28.23,"h":28.49,"l":27.96,"c":28.45,"v":28300},{"d":"2015-12-28","o":28.28,"h":28.99,"l":28.21,"c":28.72,"v":31200},{"d":"2015-12-29","o":28.72,"h":29.16,"l":28.55,"c":29.11,"v":27500},{"d":"2015-12-30","o":29.02,"h":29.02,"l":28.47,"c":28.53,"v":25200},{"d":"2015-12-31","o":28.6,"h":28.6,"l":27.58,"c":27.7,"v":18800},{"d":"2016-01-04","o":27.34,"h":27.48,"l":26.24,"c":26.39,"v":63700},{"d":"2016-01-05","o":26.5,"h":26.92,"l":25.76,"c":26.82,"v":33200},{"d":"2016-01-06","o":26.52,"h":27.27,"l":26.2,"c":27.25,"v":33800},{"d":"2016-01-07","o":27.1,"h":27.25,"l":26.91,"c":27.14,"v":26300},{"d":"2016-01-08","o":27.17,"h":27.73,"l":26.71,"c":27.44,"v":35800},{"d":"2016-01-11","o":27.5,"h":28.06,"l":27.36,"c":27.86,"v":27900},{"d":"2016-01-12","o":27.96,"h":27.96,"l":26.73,"c":27.16,"v":37500},{"d":"2016-01-13","o":27.04,"h":27.67,"l":26.55,"c":26.98,"v":49200},{"d":"2016-01-14","o":26.91,"h":27.78,"l":26.91,"c":27.17,"v":29300},{"d":"2016-01-15","o":26.58,"h":27.15,"l":26.06,"c":26.74,"v":34500},{"d":"2016-01-19","o":26.73,"h":27.08,"l":26.57,"c":26.83,"v":29900},{"d":"2016-01-20","o":26.39,"h":27.61,"l":26.3,"c":27.09,"v":44600},{"d":"2016-01-21","o":27.04,"h":27.62,"l":26.73,"c":27.29,"v":29300},{"d":"2016-01-22","o":27.64,"h":28.38,"l":27.14,"c":28.32,"v":27600},{"d":"2016-01-25","o":28.32,"h":28.63,"l":27.83,"c":27.97,"v":25500},{"d":"2016-01-26","o":28.17,"h":28.65,"l":27.83,"c":28.04,"v":22200},{"d":"2016-01-27","o":27.99,"h":28.34,"l":27.54,"c":27.59,"v":36500},{"d":"2016-01-28","o":27.79,"h":29,"l":27.79,"c":28.76,"v":23700},{"d":"2016-01-29","o":28.99,"h":30.34,"l":28.87,"c":30.31,"v":90100},{"d":"2016-02-01","o":30.46,"h":31.31,"l":30.43,"c":31.1,"v":60300},{"d":"2016-02-02","o":30.97,"h":31.51,"l":30.83,"c":31.31,"v":43400},{"d":"2016-02-03","o":31.46,"h":31.94,"l":31.04,"c":31.05,"v":33600},{"d":"2016-02-04","o":31.03,"h":31.03,"l":29.44,"c":29.59,"v":31200},{"d":"2016-02-05","o":29.47,"h":30.55,"l":28.84,"c":29.22,"v":31400},{"d":"2016-02-08","o":28.82,"h":29.37,"l":28,"c":29.32,"v":43900},{"d":"2016-02-09","o":29.32,"h":30.08,"l":29.01,"c":29.66,"v":33000},{"d":"2016-02-10","o":29.68,"h":30.45,"l":29.68,"c":30.3,"v":29200},{"d":"2016-02-11","o":30.1,"h":30.37,"l":29.46,"c":29.51,"v":20700},{"d":"2016-02-12","o":29.69,"h":30.3,"l":29.15,"c":29.32,"v":36900},{"d":"2016-02-16","o":29.57,"h":29.82,"l":28.99,"c":29.35,"v":23400},{"d":"2016-02-17","o":29.3,"h":29.67,"l":29.01,"c":29.12,"v":30000},{"d":"2016-02-18","o":29.14,"h":29.6,"l":28.72,"c":29.11,"v":25800},{"d":"2016-02-19","o":29.04,"h":29.68,"l":28.75,"c":29.1,"v":23700},{"d":"2016-02-22","o":29.26,"h":29.46,"l":28.77,"c":28.93,"v":21500},{"d":"2016-02-23","o":28.72,"h":29.25,"l":28.72,"c":28.81,"v":23600},{"d":"2016-02-24","o":28.81,"h":29.18,"l":28.81,"c":29.16,"v":13000},{"d":"2016-02-25","o":29.15,"h":29.66,"l":28.74,"c":29.13,"v":13100},{"d":"2016-02-26","o":29,"h":29,"l":27.76,"c":27.86,"v":24300},{"d":"2016-02-29","o":27.7,"h":28.7,"l":27.64,"c":28.25,"v":28700},{"d":"2016-03-01","o":28.17,"h":28.49,"l":27.89,"c":27.97,"v":32500},{"d":"2016-03-02","o":27.63,"h":27.82,"l":27.12,"c":27.78,"v":31100},{"d":"2016-03-03","o":27.69,"h":27.95,"l":27.25,"c":27.38,"v":27800},{"d":"2016-03-04","o":27.17,"h":27.8,"l":26.78,"c":27.68,"v":25900},{"d":"2016-03-07","o":27.54,"h":27.75,"l":26.98,"c":27.19,"v":45400},{"d":"2016-03-08","o":27.1,"h":27.33,"l":26.99,"c":27.07,"v":29500},{"d":"2016-03-09","o":27.26,"h":27.48,"l":26.98,"c":27.4,"v":33200},{"d":"2016-03-10","o":27.72,"h":27.72,"l":26.69,"c":26.81,"v":28800},{"d":"2016-03-11","o":27.03,"h":27.13,"l":26.07,"c":26.73,"v":68800},{"d":"2016-03-14","o":26.73,"h":26.73,"l":26.15,"c":26.18,"v":26100},{"d":"2016-03-15","o":26.21,"h":26.5,"l":26.03,"c":26.07,"v":28900},{"d":"2016-03-16","o":26.05,"h":26.37,"l":25.75,"c":26.07,"v":33700},{"d":"2016-03-17","o":26.05,"h":26.05,"l":25.17,"c":25.52,"v":56400},{"d":"2016-03-18","o":25.64,"h":27.01,"l":25.18,"c":26.96,"v":164200},{"d":"2016-03-21","o":26.8,"h":26.84,"l":26.17,"c":26.52,"v":38800},{"d":"2016-03-22","o":26.76,"h":26.76,"l":26.18,"c":26.47,"v":21600},{"d":"2016-03-23","o":26.5,"h":26.7,"l":25.49,"c":25.62,"v":65000},{"d":"2016-03-24","o":25.55,"h":26.2,"l":25.28,"c":26.06,"v":31100},{"d":"2016-03-28","o":26.24,"h":26.24,"l":25.72,"c":26.15,"v":26300},{"d":"2016-03-29","o":26.25,"h":27.23,"l":25.9,"c":27.2,"v":30500},{"d":"2016-03-30","o":27.2,"h":27.73,"l":26.75,"c":27.48,"v":40400},{"d":"2016-03-31","o":27.65,"h":28,"l":27.17,"c":27.96,"v":41100},{"d":"2016-04-01","o":27.87,"h":27.98,"l":27.45,"c":27.6,"v":30200},{"d":"2016-04-04","o":27.5,"h":27.87,"l":27.16,"c":27.73,"v":30100},{"d":"2016-04-05","o":27.57,"h":27.8,"l":26.79,"c":27.07,"v":24700},{"d":"2016-04-06","o":27.18,"h":27.56,"l":27.08,"c":27.36,"v":28000},{"d":"2016-04-07","o":27.3,"h":27.77,"l":27.29,"c":27.51,"v":31300},{"d":"2016-04-08","o":27.52,"h":27.6,"l":27.17,"c":27.37,"v":26100},{"d":"2016-04-11","o":27.35,"h":27.58,"l":27.14,"c":27.23,"v":27000},{"d":"2016-04-12","o":27.3,"h":27.78,"l":27.16,"c":27.55,"v":46800},{"d":"2016-04-13","o":27.67,"h":27.67,"l":27.2,"c":27.58,"v":27100},{"d":"2016-04-14","o":27.67,"h":27.87,"l":27.18,"c":27.83,"v":23100},{"d":"2016-04-15","o":27.86,"h":28.91,"l":27.7,"c":28.77,"v":18500},{"d":"2016-04-18","o":28.88,"h":29.57,"l":28.76,"c":29.38,"v":32800},{"d":"2016-04-19","o":29.53,"h":29.53,"l":28.86,"c":29.45,"v":24100},{"d":"2016-04-20","o":29.45,"h":29.45,"l":28.7,"c":28.7,"v":25500},{"d":"2016-04-21","o":28.68,"h":28.97,"l":26.52,"c":26.54,"v":71500},{"d":"2016-04-22","o":26.54,"h":27.43,"l":26.54,"c":27.04,"v":10700},{"d":"2016-04-25","o":27.11,"h":27.67,"l":26.68,"c":27.29,"v":22300},{"d":"2016-04-26","o":27.47,"h":27.69,"l":27.07,"c":27.56,"v":27900},{"d":"2016-04-27","o":27.59,"h":27.67,"l":27.02,"c":27.38,"v":23700},{"d":"2016-04-28","o":27.19,"h":27.6,"l":26.75,"c":26.8,"v":34800},{"d":"2016-04-29","o":26.87,"h":27.08,"l":26.55,"c":26.99,"v":34400},{"d":"2016-05-02","o":26.94,"h":27.16,"l":26.71,"c":27.06,"v":31300},{"d":"2016-05-03","o":27,"h":27.45,"l":27,"c":27.31,"v":14900},{"d":"2016-05-04","o":27.26,"h":28,"l":26.81,"c":27.7,"v":30900},{"d":"2016-05-05","o":27.67,"h":28.82,"l":27.67,"c":28.64,"v":27200},{"d":"2016-05-06","o":28.59,"h":29.01,"l":28.12,"c":28.86,"v":34900},{"d":"2016-05-09","o":28.51,"h":28.55,"l":27.28,"c":28.43,"v":33500},{"d":"2016-05-10","o":28.6,"h":28.72,"l":28.28,"c":28.48,"v":31200},{"d":"2016-05-11","o":28.47,"h":28.47,"l":27.83,"c":27.89,"v":10600},{"d":"2016-05-12","o":27.85,"h":28.59,"l":27.37,"c":27.42,"v":26700},{"d":"2016-05-13","o":27.41,"h":27.86,"l":27.37,"c":27.42,"v":22000},{"d":"2016-05-16","o":27.39,"h":28.57,"l":27.39,"c":27.57,"v":27100},{"d":"2016-05-17","o":27.59,"h":27.59,"l":26.02,"c":26.26,"v":45100},{"d":"2016-05-18","o":26.26,"h":26.94,"l":26.06,"c":26.39,"v":21700},{"d":"2016-05-19","o":26.35,"h":26.94,"l":26.13,"c":26.84,"v":23600},{"d":"2016-05-20","o":26.84,"h":27.51,"l":26.61,"c":27.5,"v":32800},{"d":"2016-05-23","o":27.44,"h":27.73,"l":26.95,"c":27.18,"v":23500},{"d":"2016-05-24","o":27.42,"h":29.14,"l":27.42,"c":28.87,"v":60000},{"d":"2016-05-25","o":28.9,"h":29.31,"l":28.06,"c":28.28,"v":34100},{"d":"2016-05-26","o":28.5,"h":28.74,"l":28.01,"c":28.25,"v":32000},{"d":"2016-05-27","o":28.58,"h":28.89,"l":28.19,"c":28.68,"v":34800},{"d":"2016-05-31","o":28.76,"h":28.76,"l":28.02,"c":28.2,"v":21900},{"d":"2016-06-01","o":28.03,"h":28.58,"l":27.82,"c":28.53,"v":15800},{"d":"2016-06-02","o":28.37,"h":28.81,"l":28.37,"c":28.59,"v":22300},{"d":"2016-06-03","o":28.75,"h":29.02,"l":28.66,"c":28.92,"v":21700},{"d":"2016-06-06","o":28.93,"h":29.39,"l":28.93,"c":29.26,"v":17000},{"d":"2016-06-07","o":29.37,"h":29.88,"l":29.13,"c":29.56,"v":16300},{"d":"2016-06-08","o":29.76,"h":30.32,"l":29.56,"c":30.31,"v":26800},{"d":"2016-06-09","o":30.14,"h":30.31,"l":29.63,"c":29.67,"v":29500},{"d":"2016-06-10","o":29.49,"h":30.06,"l":29.46,"c":29.71,"v":29300},{"d":"2016-06-13","o":29.82,"h":30.73,"l":29.71,"c":30.55,"v":29600},{"d":"2016-06-14","o":30.43,"h":31.31,"l":29.53,"c":31.04,"v":33200},{"d":"2016-06-15","o":31.02,"h":31.31,"l":30.32,"c":30.58,"v":22200},{"d":"2016-06-16","o":30.68,"h":31.34,"l":29.59,"c":31.21,"v":37800},{"d":"2016-06-17","o":31.29,"h":31.35,"l":29.86,"c":30.56,"v":149300},{"d":"2016-06-20","o":30.6,"h":30.84,"l":30.2,"c":30.65,"v":26600},{"d":"2016-06-21","o":30.65,"h":31.33,"l":30.6,"c":31.04,"v":16200},{"d":"2016-06-22","o":30.99,"h":31.41,"l":30.9,"c":31.01,"v":31500},{"d":"2016-06-23","o":31.26,"h":31.36,"l":30.61,"c":30.93,"v":19200},{"d":"2016-06-24","o":30.1,"h":31.69,"l":29.41,"c":31.69,"v":92200},{"d":"2016-06-27","o":31.44,"h":33.22,"l":31.35,"c":33.08,"v":63000},{"d":"2016-06-28","o":33.21,"h":33.21,"l":32.72,"c":33.08,"v":40000},{"d":"2016-06-29","o":33.27,"h":33.54,"l":33.15,"c":33.38,"v":25600},{"d":"2016-06-30","o":33.58,"h":33.94,"l":33.2,"c":33.92,"v":28000},{"d":"2016-07-01","o":34.15,"h":34.58,"l":33.8,"c":34.09,"v":39600},{"d":"2016-07-05","o":34.63,"h":34.93,"l":34.32,"c":34.87,"v":42800},{"d":"2016-07-06","o":34.82,"h":35,"l":34.04,"c":34.42,"v":26800},{"d":"2016-07-07","o":34.43,"h":34.44,"l":33.48,"c":33.48,"v":36300},{"d":"2016-07-08","o":33.39,"h":34.21,"l":33.27,"c":34.16,"v":35700},{"d":"2016-07-11","o":33.96,"h":34.18,"l":33.4,"c":34.07,"v":26900},{"d":"2016-07-12","o":33.92,"h":34.2,"l":33.38,"c":33.94,"v":28200},{"d":"2016-07-13","o":34.07,"h":34.26,"l":33.73,"c":33.78,"v":27600},{"d":"2016-07-14","o":33.76,"h":33.9,"l":33.13,"c":33.17,"v":25000},{"d":"2016-07-15","o":33.19,"h":34.31,"l":32.54,"c":32.67,"v":50900},{"d":"2016-07-18","o":32.73,"h":33.4,"l":32.6,"c":33.22,"v":44000},{"d":"2016-07-19","o":33.2,"h":33.7,"l":33.11,"c":33.32,"v":27300},{"d":"2016-07-20","o":33.37,"h":33.83,"l":32.96,"c":33.41,"v":24900},{"d":"2016-07-21","o":33.29,"h":33.73,"l":33.13,"c":33.24,"v":28100},{"d":"2016-07-22","o":33.15,"h":33.75,"l":33.07,"c":33.75,"v":56000},{"d":"2016-07-25","o":33.51,"h":33.84,"l":33,"c":33.4,"v":42000},{"d":"2016-07-26","o":33.59,"h":33.7,"l":33.25,"c":33.4,"v":19200},{"d":"2016-07-27","o":33.43,"h":33.74,"l":33.25,"c":33.7,"v":18900},{"d":"2016-07-28","o":33.72,"h":33.91,"l":33.39,"c":33.81,"v":12100},{"d":"2016-07-29","o":33.82,"h":34.26,"l":33.69,"c":34.09,"v":26800},{"d":"2016-08-01","o":34.24,"h":34.27,"l":33.33,"c":33.39,"v":18500},{"d":"2016-08-02","o":33.2,"h":33.28,"l":33.08,"c":33.11,"v":18100},{"d":"2016-08-03","o":33.1,"h":33.13,"l":32.5,"c":32.71,"v":39900},{"d":"2016-08-04","o":32.5,"h":33.01,"l":32.5,"c":32.5,"v":32000},{"d":"2016-08-05","o":32.51,"h":32.79,"l":32.32,"c":32.37,"v":47900},{"d":"2016-08-08","o":32.64,"h":32.64,"l":32,"c":32.02,"v":20800},{"d":"2016-08-09","o":32.01,"h":32.57,"l":31.63,"c":31.77,"v":50200},{"d":"2016-08-10","o":31.68,"h":31.8,"l":30.94,"c":31.19,"v":49600},{"d":"2016-08-11","o":31.19,"h":31.55,"l":31.03,"c":31.47,"v":24300},{"d":"2016-08-12","o":31.41,"h":31.66,"l":31.36,"c":31.44,"v":16900},{"d":"2016-08-15","o":31.54,"h":31.54,"l":30.86,"c":30.97,"v":31900},{"d":"2016-08-16","o":31,"h":31,"l":29.11,"c":29.4,"v":49500},{"d":"2016-08-17","o":29.23,"h":30.11,"l":29.18,"c":29.98,"v":30700},{"d":"2016-08-18","o":30.09,"h":30.55,"l":30.08,"c":30.44,"v":29600},{"d":"2016-08-19","o":30.26,"h":30.62,"l":29.63,"c":29.76,"v":32500},{"d":"2016-08-22","o":29.98,"h":30.3,"l":29.78,"c":30.11,"v":19600},{"d":"2016-08-23","o":30.23,"h":30.39,"l":29.8,"c":29.93,"v":29400},{"d":"2016-08-24","o":30.04,"h":30.04,"l":29.57,"c":29.72,"v":13200},{"d":"2016-08-25","o":29.65,"h":29.93,"l":29.63,"c":29.73,"v":23500},{"d":"2016-08-26","o":29.89,"h":30.33,"l":29.62,"c":29.77,"v":14800},{"d":"2016-08-29","o":29.79,"h":29.91,"l":29.11,"c":29.18,"v":28500},{"d":"2016-08-30","o":29.15,"h":29.18,"l":27.89,"c":27.95,"v":39200},{"d":"2016-08-31","o":27.86,"h":27.86,"l":27.42,"c":27.47,"v":37300},{"d":"2016-09-01","o":27.64,"h":27.64,"l":27.06,"c":27.1,"v":38400},{"d":"2016-09-02","o":27.1,"h":27.81,"l":27,"c":27.18,"v":48100},{"d":"2016-09-06","o":27.19,"h":27.33,"l":27.07,"c":27.18,"v":35100},{"d":"2016-09-07","o":27.15,"h":27.36,"l":27.07,"c":27.18,"v":51200},{"d":"2016-09-08","o":27.12,"h":28.09,"l":27.12,"c":27.98,"v":23500},{"d":"2016-09-09","o":27.85,"h":27.85,"l":26.41,"c":26.43,"v":30500},{"d":"2016-09-12","o":26.56,"h":27.33,"l":26.48,"c":26.97,"v":38800},{"d":"2016-09-13","o":26.74,"h":26.96,"l":26.28,"c":26.32,"v":28600},{"d":"2016-09-14","o":26.55,"h":26.71,"l":26.36,"c":26.64,"v":25700},{"d":"2016-09-15","o":26.57,"h":27.22,"l":26.57,"c":27.14,"v":22900},{"d":"2016-09-16","o":27.23,"h":27.96,"l":27.12,"c":27.92,"v":54700},{"d":"2016-09-19","o":27.96,"h":28.44,"l":27.74,"c":28.22,"v":21700},{"d":"2016-09-20","o":28.2,"h":28.75,"l":27.89,"c":28.49,"v":30200},{"d":"2016-09-21","o":28.67,"h":28.96,"l":28.09,"c":28.92,"v":28400},{"d":"2016-09-22","o":29,"h":30.04,"l":28.69,"c":30,"v":36100},{"d":"2016-09-23","o":29.86,"h":29.86,"l":29.05,"c":29.45,"v":23900},{"d":"2016-09-26","o":29.49,"h":29.59,"l":29,"c":29.05,"v":24700},{"d":"2016-09-27","o":29.13,"h":29.38,"l":28.7,"c":28.78,"v":18800},{"d":"2016-09-28","o":28.75,"h":29.01,"l":28.6,"c":28.75,"v":20700},{"d":"2016-09-29","o":28.65,"h":28.65,"l":28.11,"c":28.31,"v":11400},{"d":"2016-09-30","o":28.44,"h":28.74,"l":28.26,"c":28.54,"v":20300},{"d":"2016-10-03","o":28.35,"h":28.68,"l":28.03,"c":28.18,"v":28300},{"d":"2016-10-04","o":28.18,"h":28.18,"l":27,"c":27.14,"v":30700},{"d":"2016-10-05","o":27.41,"h":27.41,"l":26.72,"c":26.98,"v":27400},{"d":"2016-10-06","o":26.85,"h":27.2,"l":26.75,"c":27.18,"v":17700},{"d":"2016-10-07","o":27.23,"h":27.3,"l":26.78,"c":26.78,"v":21000},{"d":"2016-10-10","o":26.83,"h":27.96,"l":26.83,"c":27.81,"v":20000},{"d":"2016-10-11","o":27.79,"h":27.95,"l":26.89,"c":26.96,"v":26400},{"d":"2016-10-12","o":27.09,"h":28.05,"l":26.92,"c":27.47,"v":26700},{"d":"2016-10-13","o":27.2,"h":28.1,"l":27.2,"c":27.88,"v":16400},{"d":"2016-10-14","o":27.89,"h":28.1,"l":27.62,"c":27.69,"v":17200},{"d":"2016-10-17","o":27.9,"h":28.11,"l":27.6,"c":27.97,"v":10200},{"d":"2016-10-18","o":28.06,"h":28.12,"l":27.7,"c":28,"v":14400},{"d":"2016-10-19","o":28.1,"h":28.25,"l":27.6,"c":28.12,"v":14500},{"d":"2016-10-20","o":28.08,"h":28.34,"l":28.04,"c":28.23,"v":10000},{"d":"2016-10-21","o":28.22,"h":28.36,"l":28.13,"c":28.28,"v":6000},{"d":"2016-10-24","o":28.32,"h":28.44,"l":28.25,"c":28.27,"v":10800},{"d":"2016-10-25","o":28.34,"h":28.68,"l":28.21,"c":28.43,"v":15800},{"d":"2016-10-26","o":28.36,"h":28.73,"l":27.93,"c":28.06,"v":12300},{"d":"2016-10-27","o":27.9,"h":28,"l":27.73,"c":27.75,"v":13200},{"d":"2016-10-28","o":27.64,"h":28.01,"l":27.54,"c":27.73,"v":11100},{"d":"2016-10-31","o":27.83,"h":28.29,"l":27.6,"c":28.22,"v":17500},{"d":"2016-11-01","o":28.12,"h":28.35,"l":27.32,"c":27.39,"v":24100},{"d":"2016-11-02","o":27.32,"h":27.55,"l":27.1,"c":27.27,"v":17100},{"d":"2016-11-03","o":27.58,"h":28.5,"l":27.58,"c":28.27,"v":23400},{"d":"2016-11-04","o":28.58,"h":28.74,"l":27.93,"c":28.03,"v":28600},{"d":"2016-11-07","o":27.62,"h":28.34,"l":27.62,"c":28.27,"v":18800},{"d":"2016-11-08","o":28.27,"h":28.59,"l":28.2,"c":28.53,"v":18200},{"d":"2016-11-09","o":27.98,"h":28.34,"l":27.31,"c":28,"v":43500},{"d":"2016-11-10","o":27.98,"h":28.45,"l":27.13,"c":28.36,"v":31400},{"d":"2016-11-11","o":28.3,"h":30.97,"l":27.93,"c":30.96,"v":51700},{"d":"2016-11-14","o":30.78,"h":31.24,"l":29.79,"c":30.93,"v":24200},{"d":"2016-11-15","o":30.88,"h":31.48,"l":30.23,"c":31.05,"v":22900},{"d":"2016-11-16","o":30.72,"h":31.4,"l":29.71,"c":31.4,"v":25800},{"d":"2016-11-17","o":31.3,"h":31.91,"l":30.51,"c":31.65,"v":23000},{"d":"2016-11-18","o":31.65,"h":31.95,"l":30.98,"c":31.74,"v":23200},{"d":"2016-11-21","o":31.93,"h":32.3,"l":31.63,"c":32.29,"v":20600},{"d":"2016-11-22","o":32.29,"h":33,"l":32.21,"c":33,"v":32600},{"d":"2016-11-23","o":32.48,"h":33,"l":31.22,"c":31.53,"v":20900},{"d":"2016-11-25","o":31.61,"h":32.75,"l":31.46,"c":32.43,"v":5800},{"d":"2016-11-28","o":32.47,"h":32.99,"l":32.43,"c":32.7,"v":18000},{"d":"2016-11-29","o":32.46,"h":32.94,"l":32.46,"c":32.79,"v":17600},{"d":"2016-11-30","o":32.52,"h":32.74,"l":31.44,"c":31.52,"v":19400},{"d":"2016-12-01","o":31.47,"h":32.2,"l":31.29,"c":31.49,"v":13400},{"d":"2016-12-02","o":31.87,"h":32.1,"l":31.82,"c":31.89,"v":10800},{"d":"2016-12-05","o":32.01,"h":32.61,"l":31.39,"c":32.52,"v":21800},{"d":"2016-12-06","o":32.55,"h":32.69,"l":31.86,"c":32.37,"v":21300},{"d":"2016-12-07","o":32.43,"h":32.57,"l":31.69,"c":31.95,"v":17800},{"d":"2016-12-08","o":32.01,"h":32.69,"l":31.36,"c":32.35,"v":35900},{"d":"2016-12-09","o":32.44,"h":32.84,"l":31.95,"c":32.73,"v":21300},{"d":"2016-12-12","o":32.66,"h":32.9,"l":32.4,"c":32.62,"v":23500},{"d":"2016-12-13","o":32.71,"h":32.75,"l":32.21,"c":32.49,"v":12900},{"d":"2016-12-14","o":32.68,"h":32.68,"l":31.45,"c":31.46,"v":26500},{"d":"2016-12-15","o":31.47,"h":32.1,"l":31.43,"c":31.93,"v":20800},{"d":"2016-12-16","o":32,"h":32.4,"l":31.86,"c":32.32,"v":68200},{"d":"2016-12-19","o":32.03,"h":32.75,"l":32.03,"c":32.63,"v":16500},{"d":"2016-12-20","o":32.36,"h":32.82,"l":32.2,"c":32.37,"v":19400},{"d":"2016-12-21","o":32.21,"h":32.8,"l":32.21,"c":32.43,"v":15000},{"d":"2016-12-22","o":32.4,"h":32.59,"l":31.8,"c":31.84,"v":20100},{"d":"2016-12-23","o":31.8,"h":32.2,"l":31.63,"c":31.77,"v":12400},{"d":"2016-12-27","o":31.94,"h":32.76,"l":31.93,"c":32.56,"v":15600},{"d":"2016-12-28","o":32.38,"h":32.95,"l":31.84,"c":31.95,"v":12600},{"d":"2016-12-29","o":31.94,"h":32.83,"l":31.81,"c":31.92,"v":14100},{"d":"2016-12-30","o":31.75,"h":31.96,"l":31.5,"c":31.94,"v":15100},{"d":"2017-01-03","o":32.03,"h":32.03,"l":30.84,"c":30.89,"v":27100},{"d":"2017-01-04","o":30.98,"h":31.77,"l":30.97,"c":31.14,"v":31400},{"d":"2017-01-05","o":31.01,"h":31.79,"l":30.77,"c":30.85,"v":13800},{"d":"2017-01-06","o":30.93,"h":31.08,"l":30.23,"c":30.7,"v":22800},{"d":"2017-01-09","o":30.57,"h":30.62,"l":30.1,"c":30.13,"v":16400},{"d":"2017-01-10","o":30.06,"h":30.48,"l":29.92,"c":30.38,"v":12700},{"d":"2017-01-11","o":30.27,"h":30.56,"l":30.11,"c":30.31,"v":14600},{"d":"2017-01-12","o":30.22,"h":30.37,"l":29.43,"c":29.46,"v":19400},{"d":"2017-01-13","o":29.43,"h":29.95,"l":29.37,"c":29.83,"v":14900},{"d":"2017-01-17","o":30.19,"h":30.92,"l":30.02,"c":30.73,"v":27500},{"d":"2017-01-18","o":30.72,"h":31.93,"l":30.72,"c":31.64,"v":31300},{"d":"2017-01-19","o":31.68,"h":31.9,"l":31.25,"c":31.5,"v":16600},{"d":"2017-01-20","o":31.41,"h":31.89,"l":31.41,"c":31.57,"v":14000},{"d":"2017-01-23","o":31.69,"h":31.86,"l":31.5,"c":31.65,"v":14700},{"d":"2017-01-24","o":31.85,"h":32,"l":31.51,"c":31.99,"v":18100},{"d":"2017-01-25","o":32,"h":32.77,"l":32,"c":32.74,"v":16800},{"d":"2017-01-26","o":32.53,"h":32.74,"l":32.15,"c":32.42,"v":12500},{"d":"2017-01-27","o":32.72,"h":32.72,"l":31.88,"c":32.25,"v":9700},{"d":"2017-01-30","o":32.19,"h":32.33,"l":31,"c":31.04,"v":16400},{"d":"2017-01-31","o":30.8,"h":31.05,"l":30.51,"c":31.03,"v":35400},{"d":"2017-02-01","o":30.97,"h":31.26,"l":30.66,"c":30.83,"v":13900},{"d":"2017-02-02","o":31.12,"h":31.14,"l":30.5,"c":30.83,"v":12200},{"d":"2017-02-03","o":31.45,"h":31.95,"l":30.8,"c":31.05,"v":10300},{"d":"2017-02-06","o":31.19,"h":31.57,"l":30.39,"c":30.56,"v":12500},{"d":"2017-02-07","o":30.41,"h":31.07,"l":30.21,"c":30.58,"v":15800},{"d":"2017-02-08","o":30.1,"h":30.67,"l":29.83,"c":30.07,"v":13300},{"d":"2017-02-09","o":30.2,"h":30.34,"l":29.95,"c":30.01,"v":34300},{"d":"2017-02-10","o":29.95,"h":30.22,"l":29.86,"c":29.99,"v":20300},{"d":"2017-02-13","o":30.21,"h":31.41,"l":30.09,"c":31.39,"v":22700},{"d":"2017-02-14","o":31.39,"h":31.66,"l":31.21,"c":31.5,"v":23300},{"d":"2017-02-15","o":31.31,"h":31.87,"l":31.15,"c":31.79,"v":13400},{"d":"2017-02-16","o":31.84,"h":32,"l":31.19,"c":31.6,"v":8800},{"d":"2017-02-17","o":31.7,"h":32.44,"l":31.51,"c":32.39,"v":22800},{"d":"2017-02-21","o":32.4,"h":32.4,"l":31.99,"c":32.13,"v":23800},{"d":"2017-02-22","o":32.29,"h":32.66,"l":32.01,"c":32.35,"v":23800},{"d":"2017-02-23","o":32.66,"h":33,"l":32.01,"c":32.98,"v":19300},{"d":"2017-02-24","o":32.84,"h":32.97,"l":32.49,"c":32.71,"v":11200},{"d":"2017-02-27","o":32.62,"h":33,"l":32.57,"c":32.99,"v":19300},{"d":"2017-02-28","o":32.92,"h":33,"l":32.72,"c":32.95,"v":26200},{"d":"2017-03-01","o":32.98,"h":33.95,"l":32.88,"c":33.75,"v":48500},{"d":"2017-03-02","o":33.52,"h":34.49,"l":32.87,"c":34.21,"v":36000},{"d":"2017-03-03","o":34.22,"h":34.5,"l":32.11,"c":32.39,"v":36600},{"d":"2017-03-06","o":32.36,"h":32.66,"l":32.26,"c":32.27,"v":11100},{"d":"2017-03-07","o":32.65,"h":32.74,"l":32.16,"c":32.27,"v":14800},{"d":"2017-03-08","o":32.32,"h":32.42,"l":32.07,"c":32.14,"v":18500},{"d":"2017-03-09","o":32,"h":32.26,"l":31.37,"c":31.37,"v":21100},{"d":"2017-03-10","o":31.67,"h":31.96,"l":31.47,"c":31.6,"v":22200},{"d":"2017-03-13","o":31.51,"h":32.05,"l":31.5,"c":31.93,"v":19300},{"d":"2017-03-14","o":31.88,"h":32.62,"l":31.56,"c":32.53,"v":18200},{"d":"2017-03-15","o":32.55,"h":34,"l":31.79,"c":33.91,"v":34800},{"d":"2017-03-16","o":33.72,"h":33.96,"l":33.06,"c":33.44,"v":17200},{"d":"2017-03-17","o":33.35,"h":34,"l":32.18,"c":33.66,"v":34600},{"d":"2017-03-20","o":33.74,"h":33.74,"l":33.3,"c":33.39,"v":12900},{"d":"2017-03-21","o":33.4,"h":33.72,"l":32.98,"c":32.99,"v":18600},{"d":"2017-03-22","o":33,"h":33.62,"l":32.2,"c":32.67,"v":13400},{"d":"2017-03-23","o":32.56,"h":33.28,"l":32.56,"c":32.91,"v":13400},{"d":"2017-03-24","o":32.96,"h":33.91,"l":32.3,"c":32.38,"v":11500},{"d":"2017-03-27","o":32.26,"h":32.4,"l":32.1,"c":32.22,"v":9000},{"d":"2017-03-28","o":32.25,"h":32.34,"l":32.01,"c":32.28,"v":13300},{"d":"2017-03-29","o":32.13,"h":32.86,"l":32.13,"c":32.75,"v":21200},{"d":"2017-03-30","o":32.4,"h":32.74,"l":32.17,"c":32.56,"v":14300},{"d":"2017-03-31","o":32.58,"h":32.78,"l":32.28,"c":32.56,"v":15400},{"d":"2017-04-03","o":32.56,"h":33.48,"l":32.3,"c":32.99,"v":20800},{"d":"2017-04-04","o":32.85,"h":33.87,"l":32.84,"c":33.73,"v":20200},{"d":"2017-04-05","o":33.55,"h":34,"l":33.55,"c":33.95,"v":15500},{"d":"2017-04-06","o":34,"h":34,"l":33.54,"c":33.99,"v":13000},{"d":"2017-04-07","o":33.9,"h":36.84,"l":33.77,"c":35.7,"v":53300},{"d":"2017-04-10","o":35.86,"h":35.86,"l":34.89,"c":35.07,"v":9700},{"d":"2017-04-11","o":35.13,"h":36.16,"l":35.13,"c":35.84,"v":24700},{"d":"2017-04-12","o":35.67,"h":35.67,"l":35.37,"c":35.5,"v":11600},{"d":"2017-04-13","o":35.64,"h":36.1,"l":35.05,"c":35.77,"v":16300},{"d":"2017-04-17","o":35.55,"h":36.41,"l":35.55,"c":36.2,"v":10000},{"d":"2017-04-18","o":36.01,"h":37.59,"l":35.74,"c":37.44,"v":55000},{"d":"2017-04-19","o":37.38,"h":38.1,"l":36.78,"c":37.48,"v":35600},{"d":"2017-04-20","o":37.48,"h":38.74,"l":36.85,"c":38.73,"v":46700},{"d":"2017-04-21","o":38.37,"h":38.7,"l":38.1,"c":38.18,"v":31400},{"d":"2017-04-24","o":38.7,"h":38.75,"l":38.16,"c":38.26,"v":17500},{"d":"2017-04-25","o":38.58,"h":39.13,"l":38.14,"c":38.48,"v":47700},{"d":"2017-04-26","o":38.41,"h":40.4,"l":37.58,"c":39.49,"v":47100},{"d":"2017-04-27","o":39.5,"h":39.97,"l":38.57,"c":38.83,"v":19600},{"d":"2017-04-28","o":38.79,"h":38.83,"l":38.09,"c":38.41,"v":19100},{"d":"2017-05-01","o":38.34,"h":38.83,"l":38.04,"c":38.51,"v":14200},{"d":"2017-05-02","o":38.56,"h":38.8,"l":38.31,"c":38.44,"v":9900},{"d":"2017-05-03","o":38.22,"h":38.26,"l":37.81,"c":38.1,"v":15000},{"d":"2017-05-04","o":38,"h":38.3,"l":35.97,"c":38.3,"v":66900},{"d":"2017-05-05","o":38.09,"h":38.09,"l":36.26,"c":37.08,"v":61900},{"d":"2017-05-08","o":37.09,"h":37.5,"l":35.27,"c":36.35,"v":39500},{"d":"2017-05-09","o":36.55,"h":36.91,"l":35.49,"c":36.05,"v":38100},{"d":"2017-05-10","o":36.02,"h":37.13,"l":35.87,"c":36.81,"v":23000},{"d":"2017-05-11","o":36.77,"h":36.94,"l":35.53,"c":36.56,"v":22100},{"d":"2017-05-12","o":36.72,"h":36.95,"l":36.08,"c":36.43,"v":24000},{"d":"2017-05-15","o":36.5,"h":37.05,"l":36.5,"c":36.74,"v":21600},{"d":"2017-05-16","o":36.62,"h":37.69,"l":36.49,"c":37.56,"v":23500},{"d":"2017-05-17","o":37.16,"h":37.91,"l":36.25,"c":37.36,"v":47200},{"d":"2017-05-18","o":37.27,"h":37.31,"l":36.52,"c":36.56,"v":23500},{"d":"2017-05-19","o":36.55,"h":36.6,"l":36,"c":36.07,"v":24000},{"d":"2017-05-22","o":36,"h":36.36,"l":36,"c":36.08,"v":12800},{"d":"2017-05-23","o":36.29,"h":36.7,"l":36.22,"c":36.69,"v":10500},{"d":"2017-05-24","o":36.78,"h":37.04,"l":36.1,"c":36.29,"v":17000},{"d":"2017-05-25","o":36.29,"h":36.55,"l":36.08,"c":36.08,"v":11800},{"d":"2017-05-26","o":36.34,"h":36.41,"l":36.05,"c":36.24,"v":15900},{"d":"2017-05-30","o":36.12,"h":36.28,"l":35.47,"c":35.51,"v":23300},{"d":"2017-05-31","o":35.53,"h":35.87,"l":35.06,"c":35.13,"v":14800},{"d":"2017-06-01","o":35.23,"h":36.2,"l":35.01,"c":36.03,"v":18300},{"d":"2017-06-02","o":36.5,"h":38.48,"l":36.5,"c":37.53,"v":38000},{"d":"2017-06-05","o":38.29,"h":38.45,"l":36.98,"c":37.46,"v":18500},{"d":"2017-06-06","o":37.44,"h":38.5,"l":36.63,"c":37.11,"v":8400},{"d":"2017-06-07","o":37.39,"h":39,"l":37.39,"c":38.21,"v":29400},{"d":"2017-06-08","o":37.9,"h":39.91,"l":37.9,"c":39.12,"v":28000},{"d":"2017-06-09","o":39.19,"h":41.17,"l":38.73,"c":41,"v":30500},{"d":"2017-06-12","o":40.99,"h":41.12,"l":39.31,"c":39.88,"v":19400},{"d":"2017-06-13","o":39.75,"h":41.04,"l":39.58,"c":40.41,"v":31700},{"d":"2017-06-14","o":40.4,"h":40.8,"l":39.97,"c":40.53,"v":15500},{"d":"2017-06-15","o":39.96,"h":41.1,"l":39.96,"c":40.68,"v":28900},{"d":"2017-06-16","o":40.14,"h":41.61,"l":40.14,"c":41.56,"v":48500},{"d":"2017-06-19","o":41.77,"h":41.9,"l":39.22,"c":40.03,"v":21100},{"d":"2017-06-20","o":40.01,"h":40.01,"l":38.9,"c":39.42,"v":25800},{"d":"2017-06-21","o":38.5,"h":39.39,"l":38.43,"c":38.55,"v":13400},{"d":"2017-06-22","o":38.6,"h":39.28,"l":37.96,"c":38.72,"v":23300},{"d":"2017-06-23","o":39.34,"h":40.25,"l":38.29,"c":40.1,"v":75200},{"d":"2017-06-26","o":39.67,"h":39.89,"l":39.35,"c":39.38,"v":12100},{"d":"2017-06-27","o":39.38,"h":39.38,"l":37.71,"c":38.06,"v":20700},{"d":"2017-06-28","o":38.07,"h":39.52,"l":37.51,"c":38.06,"v":53800},{"d":"2017-06-29","o":38.07,"h":38.17,"l":37,"c":37.39,"v":25000},{"d":"2017-06-30","o":37.45,"h":39.09,"l":36.17,"c":37.64,"v":16600},{"d":"2017-07-03","o":38.03,"h":38.59,"l":37.9,"c":38.45,"v":6400},{"d":"2017-07-05","o":38.21,"h":38.21,"l":37.34,"c":37.61,"v":22800},{"d":"2017-07-06","o":37.56,"h":37.72,"l":36.84,"c":37.22,"v":9700},{"d":"2017-07-07","o":37.33,"h":37.98,"l":37.33,"c":37.75,"v":9100},{"d":"2017-07-10","o":37.42,"h":38.7,"l":36.93,"c":37.02,"v":27200},{"d":"2017-07-11","o":37.01,"h":37.62,"l":36.3,"c":36.56,"v":22500},{"d":"2017-07-12","o":36.83,"h":37.97,"l":36.79,"c":37.24,"v":25400},{"d":"2017-07-13","o":37.18,"h":37.88,"l":36.32,"c":37.1,"v":26000},{"d":"2017-07-14","o":37.26,"h":37.75,"l":36.91,"c":37.16,"v":16400},{"d":"2017-07-17","o":36.98,"h":37.36,"l":36.51,"c":37,"v":13100},{"d":"2017-07-18","o":36.68,"h":37.65,"l":36.68,"c":37.39,"v":23400},{"d":"2017-07-19","o":37.48,"h":38.19,"l":37.48,"c":38,"v":19600},{"d":"2017-07-20","o":37.99,"h":38.34,"l":37.52,"c":38.34,"v":9800},{"d":"2017-07-21","o":38.48,"h":39.09,"l":38.35,"c":38.96,"v":21300},{"d":"2017-07-24","o":38.95,"h":38.95,"l":38,"c":38.06,"v":18300},{"d":"2017-07-25","o":38.3,"h":39.88,"l":38.15,"c":39.45,"v":39000},{"d":"2017-07-26","o":39.41,"h":39.9,"l":38.58,"c":39.68,"v":14100},{"d":"2017-07-27","o":39.8,"h":39.8,"l":38.4,"c":38.73,"v":20400},{"d":"2017-07-28","o":38.76,"h":39.39,"l":38.56,"c":39.23,"v":12800},{"d":"2017-07-31","o":39.33,"h":39.4,"l":38.7,"c":38.89,"v":11700},{"d":"2017-08-01","o":39.07,"h":39.11,"l":38.18,"c":39,"v":19900},{"d":"2017-08-02","o":38.64,"h":39.67,"l":38.08,"c":39.4,"v":27900},{"d":"2017-08-03","o":39.57,"h":40.19,"l":39.51,"c":39.8,"v":31500},{"d":"2017-08-04","o":40.08,"h":40.13,"l":39.28,"c":39.46,"v":20100},{"d":"2017-08-07","o":39.39,"h":39.48,"l":38.28,"c":38.87,"v":30700},{"d":"2017-08-08","o":38.82,"h":38.96,"l":38.05,"c":38.09,"v":25300},{"d":"2017-08-09","o":38.11,"h":38.34,"l":37.29,"c":37.59,"v":27400},{"d":"2017-08-10","o":37.3,"h":37.85,"l":36.94,"c":37.28,"v":41000},{"d":"2017-08-11","o":37.26,"h":37.26,"l":35.97,"c":36.01,"v":27100},{"d":"2017-08-14","o":36.02,"h":37.31,"l":36.02,"c":37.27,"v":13900},{"d":"2017-08-15","o":37.59,"h":37.59,"l":36.57,"c":36.74,"v":13500},{"d":"2017-08-16","o":36.9,"h":37.2,"l":36.7,"c":36.81,"v":9400},{"d":"2017-08-17","o":36.8,"h":36.91,"l":36.33,"c":36.69,"v":18100},{"d":"2017-08-18","o":36.56,"h":36.71,"l":36.17,"c":36.27,"v":18300},{"d":"2017-08-21","o":36.16,"h":36.53,"l":36.15,"c":36.32,"v":10300},{"d":"2017-08-22","o":36.36,"h":36.74,"l":36.21,"c":36.39,"v":46100},{"d":"2017-08-23","o":36.3,"h":36.78,"l":35.77,"c":35.96,"v":60700},{"d":"2017-08-24","o":35.97,"h":36.97,"l":35.85,"c":36.88,"v":36000},{"d":"2017-08-25","o":37.11,"h":37.51,"l":36.42,"c":37.29,"v":42300},{"d":"2017-08-28","o":37.32,"h":37.34,"l":36.79,"c":37.05,"v":31000},{"d":"2017-08-29","o":36.98,"h":37.88,"l":36.72,"c":37.27,"v":15700},{"d":"2017-08-30","o":37.18,"h":37.18,"l":36.82,"c":36.85,"v":12500},{"d":"2017-08-31","o":36.95,"h":37.4,"l":36.52,"c":37.09,"v":19100},{"d":"2017-09-01","o":37.28,"h":37.42,"l":36.24,"c":36.55,"v":15700},{"d":"2017-09-05","o":36.11,"h":37.13,"l":36.11,"c":37.02,"v":32500},{"d":"2017-09-06","o":37.03,"h":37.89,"l":37.03,"c":37.09,"v":17400},{"d":"2017-09-07","o":37.21,"h":37.84,"l":37.07,"c":37.72,"v":29600},{"d":"2017-09-08","o":37.73,"h":38.71,"l":37.73,"c":38.07,"v":31900},{"d":"2017-09-11","o":38.08,"h":39.29,"l":38.08,"c":38.97,"v":22200},{"d":"2017-09-12","o":38.98,"h":38.98,"l":36.95,"c":37.14,"v":35200},{"d":"2017-09-13","o":37.14,"h":37.66,"l":36.91,"c":36.92,"v":21500},{"d":"2017-09-14","o":36.93,"h":37.55,"l":36.86,"c":37.3,"v":21700},{"d":"2017-09-15","o":37.45,"h":37.45,"l":36.86,"c":37.08,"v":54400},{"d":"2017-09-18","o":37.13,"h":37.48,"l":36.93,"c":37.13,"v":13600},{"d":"2017-09-19","o":37.21,"h":37.55,"l":37.15,"c":37.51,"v":11300},{"d":"2017-09-20","o":37.5,"h":37.55,"l":37.27,"c":37.39,"v":16000},{"d":"2017-09-21","o":37.2,"h":37.51,"l":37.07,"c":37.21,"v":12000},{"d":"2017-09-22","o":37.12,"h":37.49,"l":36.86,"c":37.01,"v":13900},{"d":"2017-09-25","o":37,"h":37.35,"l":36.71,"c":37.23,"v":9700},{"d":"2017-09-26","o":37,"h":37.85,"l":37,"c":37.7,"v":24100},{"d":"2017-09-27","o":37.8,"h":38.52,"l":37.38,"c":38.2,"v":20200},{"d":"2017-09-28","o":38.21,"h":38.69,"l":37.65,"c":38.69,"v":10200},{"d":"2017-09-29","o":38.56,"h":38.76,"l":37.65,"c":37.8,"v":11200},{"d":"2017-10-02","o":38.02,"h":38.63,"l":37.38,"c":38.56,"v":29300},{"d":"2017-10-03","o":38.27,"h":39.33,"l":38.27,"c":39.19,"v":16600},{"d":"2017-10-04","o":38.93,"h":40.09,"l":38.89,"c":39.71,"v":29800},{"d":"2017-10-05","o":39.51,"h":40.53,"l":39.5,"c":40.52,"v":22900},{"d":"2017-10-06","o":40.22,"h":40.22,"l":39.56,"c":39.69,"v":8900},{"d":"2017-10-09","o":39.7,"h":40.56,"l":39.7,"c":39.85,"v":10300},{"d":"2017-10-10","o":39.73,"h":40.68,"l":39.73,"c":40.37,"v":13000},{"d":"2017-10-11","o":39.4,"h":42.09,"l":39.4,"c":42.06,"v":58900},{"d":"2017-10-12","o":41.82,"h":43.1,"l":41.82,"c":42.56,"v":33600},{"d":"2017-10-13","o":42.82,"h":43.22,"l":42.17,"c":42.49,"v":22700},{"d":"2017-10-16","o":42.32,"h":43.09,"l":42.19,"c":42.36,"v":33300},{"d":"2017-10-17","o":42.7,"h":43.02,"l":42.09,"c":42.21,"v":30200},{"d":"2017-10-18","o":42.4,"h":42.69,"l":41.65,"c":42.21,"v":25100},{"d":"2017-10-19","o":42.19,"h":42.5,"l":42.03,"c":42.32,"v":19600},{"d":"2017-10-20","o":42.46,"h":42.46,"l":41.76,"c":41.8,"v":9900},{"d":"2017-10-23","o":41.63,"h":41.94,"l":41.17,"c":41.22,"v":16300},{"d":"2017-10-24","o":41.3,"h":41.43,"l":40.08,"c":40.22,"v":14100},{"d":"2017-10-25","o":39.98,"h":40.99,"l":39.57,"c":40.92,"v":19700},{"d":"2017-10-26","o":41,"h":41.94,"l":40.71,"c":41.17,"v":31300},{"d":"2017-10-27","o":41.3,"h":42.81,"l":41.3,"c":42.08,"v":19100},{"d":"2017-10-30","o":41.4,"h":42.21,"l":40.02,"c":40.59,"v":33300},{"d":"2017-10-31","o":40.51,"h":41.59,"l":40.44,"c":40.62,"v":19500},{"d":"2017-11-01","o":40.97,"h":40.97,"l":39.7,"c":40.09,"v":11000},{"d":"2017-11-02","o":40.32,"h":41.55,"l":40.01,"c":41.39,"v":16100},{"d":"2017-11-03","o":41.04,"h":41.4,"l":40.49,"c":40.86,"v":12900},{"d":"2017-11-06","o":40.95,"h":40.98,"l":38.89,"c":38.89,"v":41900},{"d":"2017-11-07","o":38.89,"h":39.41,"l":38.46,"c":39.11,"v":40900},{"d":"2017-11-08","o":39.03,"h":39.49,"l":38.65,"c":39.49,"v":11700},{"d":"2017-11-09","o":39.07,"h":39.47,"l":38.61,"c":38.89,"v":23100},{"d":"2017-11-10","o":38.55,"h":38.83,"l":37.83,"c":37.96,"v":13600},{"d":"2017-11-13","o":38.4,"h":38.4,"l":37.31,"c":37.79,"v":26000},{"d":"2017-11-14","o":37.56,"h":39.25,"l":37.52,"c":39.01,"v":42800},{"d":"2017-11-15","o":38.87,"h":39.25,"l":38.29,"c":38.45,"v":18100},{"d":"2017-11-16","o":38.49,"h":39.65,"l":38.11,"c":39.57,"v":16700},{"d":"2017-11-17","o":39.29,"h":39.58,"l":38.74,"c":39.34,"v":17400},{"d":"2017-11-20","o":39.35,"h":39.95,"l":38.99,"c":39.95,"v":12900},{"d":"2017-11-21","o":40.05,"h":40.9,"l":39.99,"c":40.72,"v":19600},{"d":"2017-11-22","o":40.94,"h":40.99,"l":39.9,"c":40.67,"v":15100},{"d":"2017-11-24","o":40.8,"h":41.03,"l":39.97,"c":40.81,"v":14700},{"d":"2017-11-27","o":40.79,"h":40.9,"l":40.02,"c":40.6,"v":23800},{"d":"2017-11-28","o":40.65,"h":41.39,"l":40.19,"c":41.11,"v":12200},{"d":"2017-11-29","o":40.73,"h":42.99,"l":40.73,"c":42.66,"v":31700},{"d":"2017-11-30","o":42.67,"h":43.16,"l":42.13,"c":42.34,"v":40000},{"d":"2017-12-01","o":42.33,"h":42.91,"l":41.13,"c":41.99,"v":15300},{"d":"2017-12-04","o":42.15,"h":42.64,"l":41.34,"c":41.48,"v":12300},{"d":"2017-12-05","o":41.49,"h":41.49,"l":40.12,"c":40.24,"v":15200},{"d":"2017-12-06","o":40.11,"h":40.55,"l":39.52,"c":39.68,"v":13300},{"d":"2017-12-07","o":39.69,"h":40.01,"l":39.06,"c":39.1,"v":10900},{"d":"2017-12-08","o":39.31,"h":39.33,"l":38.36,"c":38.45,"v":12400},{"d":"2017-12-11","o":38.66,"h":38.66,"l":37.38,"c":37.64,"v":22600},{"d":"2017-12-12","o":37.82,"h":38.23,"l":37,"c":37.14,"v":20500},{"d":"2017-12-13","o":37.24,"h":38.61,"l":37.24,"c":38.36,"v":33400},{"d":"2017-12-14","o":38.25,"h":38.89,"l":37.72,"c":37.9,"v":30700},{"d":"2017-12-15","o":37.88,"h":40.09,"l":37.88,"c":39.46,"v":59700},{"d":"2017-12-18","o":39.8,"h":39.92,"l":38.07,"c":38.27,"v":38000},{"d":"2017-12-19","o":38.27,"h":38.58,"l":37.4,"c":37.63,"v":35400},{"d":"2017-12-20","o":37.73,"h":38.6,"l":36.99,"c":38.01,"v":21600},{"d":"2017-12-21","o":37.86,"h":39.13,"l":37.51,"c":38.7,"v":17500},{"d":"2017-12-22","o":38.7,"h":38.9,"l":37.74,"c":38.82,"v":20800},{"d":"2017-12-26","o":38.8,"h":39.2,"l":38.05,"c":38.14,"v":14000},{"d":"2017-12-27","o":38.18,"h":39.1,"l":37.85,"c":38.3,"v":11900},{"d":"2017-12-28","o":38.3,"h":39.17,"l":38.17,"c":38.91,"v":24500},{"d":"2017-12-29","o":39.04,"h":39.1,"l":38.55,"c":38.56,"v":10000},{"d":"2018-01-02","o":38.61,"h":39.31,"l":37.18,"c":37.31,"v":33200},{"d":"2018-01-03","o":37.32,"h":38.59,"l":36.79,"c":37.83,"v":25100},{"d":"2018-01-04","o":37.85,"h":38.81,"l":37.11,"c":38.51,"v":28500},{"d":"2018-01-05","o":38.55,"h":38.55,"l":37.71,"c":38.12,"v":28600},{"d":"2018-01-08","o":38.16,"h":41.92,"l":38,"c":41.89,"v":61300},{"d":"2018-01-09","o":41.77,"h":41.77,"l":37,"c":39.24,"v":21200},{"d":"2018-01-10","o":39.23,"h":39.4,"l":37.98,"c":38.19,"v":12900},{"d":"2018-01-11","o":38.2,"h":39.55,"l":38,"c":38.87,"v":18000},{"d":"2018-01-12","o":38.66,"h":39,"l":38.07,"c":38.4,"v":18200},{"d":"2018-01-16","o":38.41,"h":39.25,"l":37.5,"c":37.54,"v":19300},{"d":"2018-01-17","o":37.99,"h":38.38,"l":37.42,"c":38.25,"v":34100},{"d":"2018-01-18","o":38.07,"h":38.4,"l":37.21,"c":37.39,"v":16600},{"d":"2018-01-19","o":37.67,"h":39.2,"l":37.67,"c":39.2,"v":23400},{"d":"2018-01-22","o":39.19,"h":39.35,"l":38.5,"c":38.83,"v":32400},{"d":"2018-01-23","o":38.7,"h":39.31,"l":38.21,"c":38.29,"v":12000},{"d":"2018-01-24","o":38.31,"h":38.87,"l":38.19,"c":38.2,"v":15900},{"d":"2018-01-25","o":38.53,"h":38.53,"l":37.53,"c":37.83,"v":20300},{"d":"2018-01-26","o":38,"h":38,"l":36.76,"c":37.53,"v":37600},{"d":"2018-01-29","o":37.33,"h":38.61,"l":37.07,"c":37.79,"v":16600},{"d":"2018-01-30","o":37.77,"h":37.82,"l":37.14,"c":37.14,"v":8700},{"d":"2018-01-31","o":37.13,"h":37.52,"l":36.81,"c":37.18,"v":20100},{"d":"2018-02-01","o":37.17,"h":37.58,"l":36.5,"c":36.67,"v":32300},{"d":"2018-02-02","o":36.41,"h":36.81,"l":36.1,"c":36.17,"v":29200},{"d":"2018-02-05","o":36.01,"h":37.18,"l":34.6,"c":34.87,"v":64800},{"d":"2018-02-06","o":34.85,"h":35.25,"l":33.57,"c":34.88,"v":37000},{"d":"2018-02-07","o":34.56,"h":35.91,"l":34.46,"c":34.86,"v":19500},{"d":"2018-02-08","o":34.73,"h":34.73,"l":33.75,"c":33.75,"v":17700},{"d":"2018-02-09","o":34.02,"h":35.81,"l":34.02,"c":35.05,"v":14900},{"d":"2018-02-12","o":35.11,"h":35.11,"l":33.86,"c":34.45,"v":26400},{"d":"2018-02-13","o":34.23,"h":34.59,"l":33.97,"c":34.38,"v":14900},{"d":"2018-02-14","o":34.09,"h":34.93,"l":33.94,"c":34.15,"v":22600},{"d":"2018-02-15","o":34.25,"h":35.21,"l":33.94,"c":34.92,"v":23400},{"d":"2018-02-16","o":34.58,"h":36.07,"l":34.58,"c":35.08,"v":17200},{"d":"2018-02-20","o":34.71,"h":35.4,"l":33.77,"c":33.86,"v":24200},{"d":"2018-02-21","o":33.99,"h":35.49,"l":33.99,"c":34.65,"v":13100},{"d":"2018-02-22","o":34.62,"h":34.62,"l":33.81,"c":34.19,"v":14000},{"d":"2018-02-23","o":34.41,"h":35.39,"l":34.41,"c":34.75,"v":11100},{"d":"2018-02-26","o":34.83,"h":34.93,"l":34.61,"c":34.89,"v":7600},{"d":"2018-02-27","o":34.87,"h":35.4,"l":34.51,"c":34.52,"v":12300},{"d":"2018-02-28","o":34.55,"h":34.57,"l":32.92,"c":33.09,"v":12700},{"d":"2018-03-01","o":33.09,"h":33.57,"l":32.51,"c":33,"v":24100},{"d":"2018-03-02","o":32.82,"h":33.39,"l":32.79,"c":33.06,"v":15400},{"d":"2018-03-05","o":32.91,"h":33.55,"l":32.76,"c":32.9,"v":15400},{"d":"2018-03-06","o":32.93,"h":33.09,"l":32.03,"c":32.51,"v":10500},{"d":"2018-03-07","o":32.35,"h":34.99,"l":32,"c":34.51,"v":26500},{"d":"2018-03-08","o":34,"h":34.74,"l":33.47,"c":34.34,"v":21300},{"d":"2018-03-09","o":34.47,"h":34.75,"l":32.94,"c":34.74,"v":28700},{"d":"2018-03-12","o":34.69,"h":35.85,"l":34.2,"c":35.51,"v":26700},{"d":"2018-03-13","o":35.46,"h":35.46,"l":34.12,"c":35.12,"v":15300},{"d":"2018-03-14","o":35.39,"h":35.41,"l":34.29,"c":35,"v":21200},{"d":"2018-03-15","o":35.33,"h":36.74,"l":34.5,"c":36.58,"v":16600},{"d":"2018-03-16","o":36.39,"h":37.32,"l":35.67,"c":37.03,"v":83100},{"d":"2018-03-19","o":36.67,"h":37.6,"l":36.24,"c":37.31,"v":30000},{"d":"2018-03-20","o":37.3,"h":37.8,"l":36.46,"c":36.77,"v":21200},{"d":"2018-03-21","o":36.66,"h":37.61,"l":36.45,"c":36.78,"v":9000},{"d":"2018-03-22","o":36.45,"h":37.6,"l":36.45,"c":37.02,"v":12500},{"d":"2018-03-23","o":37.03,"h":38,"l":35.74,"c":35.81,"v":22800},{"d":"2018-03-26","o":36.25,"h":36.65,"l":35.44,"c":36.46,"v":25600},{"d":"2018-03-27","o":36.45,"h":36.69,"l":36.07,"c":36.2,"v":10500},{"d":"2018-03-28","o":36.15,"h":36.77,"l":36.15,"c":36.38,"v":13800},{"d":"2018-03-29","o":36.37,"h":37.16,"l":36.37,"c":36.48,"v":15400},{"d":"2018-04-02","o":36.39,"h":36.39,"l":34.78,"c":35.3,"v":13400},{"d":"2018-04-03","o":35.39,"h":36.28,"l":35.34,"c":35.87,"v":16500},{"d":"2018-04-04","o":35.5,"h":36.23,"l":35.5,"c":36.09,"v":8900},{"d":"2018-04-05","o":36.23,"h":37.08,"l":36.23,"c":36.75,"v":6500},{"d":"2018-04-06","o":36.65,"h":37.08,"l":36.24,"c":36.62,"v":7700},{"d":"2018-04-09","o":36.62,"h":36.79,"l":36.28,"c":36.45,"v":11300},{"d":"2018-04-10","o":36.65,"h":36.94,"l":36.05,"c":36.64,"v":13700},{"d":"2018-04-11","o":36.45,"h":37.54,"l":36.27,"c":37.31,"v":12400},{"d":"2018-04-12","o":37.75,"h":37.75,"l":36.35,"c":36.73,"v":11200},{"d":"2018-04-13","o":36.74,"h":36.74,"l":35.67,"c":36.17,"v":14800},{"d":"2018-04-16","o":36.38,"h":37.17,"l":36.38,"c":37,"v":8500},{"d":"2018-04-17","o":37.25,"h":37.56,"l":36.27,"c":37.47,"v":7200},{"d":"2018-04-18","o":37.41,"h":37.99,"l":37.2,"c":37.21,"v":9000},{"d":"2018-04-19","o":37.2,"h":37.61,"l":36.61,"c":37.09,"v":8800},{"d":"2018-04-20","o":36.81,"h":37.99,"l":36.8,"c":37.75,"v":12600},{"d":"2018-04-23","o":37.82,"h":37.82,"l":37.05,"c":37.2,"v":8100},{"d":"2018-04-24","o":37.08,"h":37.45,"l":36.67,"c":37.16,"v":4300},{"d":"2018-04-25","o":37.08,"h":37.74,"l":36.5,"c":37.48,"v":10700},{"d":"2018-04-26","o":37.64,"h":38.87,"l":36.85,"c":38.74,"v":30800},{"d":"2018-04-27","o":38.85,"h":38.88,"l":38.12,"c":38.41,"v":7000},{"d":"2018-04-30","o":37.8,"h":38.46,"l":37.55,"c":38.3,"v":9300},{"d":"2018-05-01","o":38.09,"h":38.88,"l":37.72,"c":38.88,"v":11800},{"d":"2018-05-02","o":38.78,"h":38.78,"l":38.02,"c":38.51,"v":11500},{"d":"2018-05-03","o":38.66,"h":38.66,"l":37.47,"c":38.38,"v":25900},{"d":"2018-05-04","o":38.35,"h":38.77,"l":37.8,"c":38.52,"v":11300},{"d":"2018-05-07","o":38.51,"h":39.49,"l":37.54,"c":39.12,"v":20000},{"d":"2018-05-08","o":39.02,"h":39.38,"l":38.37,"c":39.11,"v":17100},{"d":"2018-05-09","o":39.14,"h":39.34,"l":38.59,"c":38.94,"v":15000},{"d":"2018-05-10","o":39.08,"h":39.23,"l":38.54,"c":38.94,"v":10400},{"d":"2018-05-11","o":38.74,"h":39.06,"l":38.4,"c":39.06,"v":9800},{"d":"2018-05-14","o":39.2,"h":39.2,"l":38.24,"c":38.24,"v":14400},{"d":"2018-05-15","o":38.09,"h":38.1,"l":36.76,"c":37.16,"v":26000},{"d":"2018-05-16","o":37.12,"h":37.12,"l":36.33,"c":36.59,"v":12500},{"d":"2018-05-17","o":36.58,"h":36.95,"l":36.52,"c":36.81,"v":10800},{"d":"2018-05-18","o":37.07,"h":37.49,"l":36.61,"c":36.74,"v":19400},{"d":"2018-05-21","o":36.95,"h":37.27,"l":36.52,"c":37.07,"v":20200},{"d":"2018-05-22","o":37.42,"h":37.42,"l":36.57,"c":36.6,"v":11700},{"d":"2018-05-23","o":36.59,"h":38.26,"l":36.59,"c":38.18,"v":15500},{"d":"2018-05-24","o":38.09,"h":38.73,"l":37.02,"c":38.43,"v":12100},{"d":"2018-05-25","o":38.71,"h":38.9,"l":37.55,"c":38.58,"v":20100},{"d":"2018-05-29","o":38.47,"h":38.99,"l":37.56,"c":38.73,"v":18000},{"d":"2018-05-30","o":38.74,"h":39.96,"l":38.69,"c":39.72,"v":16600},{"d":"2018-05-31","o":39.86,"h":39.89,"l":38.39,"c":39,"v":29000},{"d":"2018-06-01","o":39.5,"h":39.56,"l":38.57,"c":39.32,"v":4200},{"d":"2018-06-04","o":39.37,"h":39.73,"l":38.73,"c":39.5,"v":14700},{"d":"2018-06-05","o":39.05,"h":39.68,"l":38.65,"c":38.74,"v":14600},{"d":"2018-06-06","o":39.47,"h":39.66,"l":38.7,"c":38.97,"v":33400},{"d":"2018-06-07","o":39.01,"h":39.38,"l":38.72,"c":38.79,"v":12900},{"d":"2018-06-08","o":38.8,"h":39.24,"l":38.63,"c":38.63,"v":9100},{"d":"2018-06-11","o":38.64,"h":38.64,"l":36.91,"c":37.46,"v":19100},{"d":"2018-06-12","o":37.38,"h":38.1,"l":37.38,"c":37.76,"v":10100},{"d":"2018-06-13","o":37.8,"h":38.01,"l":37.29,"c":37.31,"v":12300},{"d":"2018-06-14","o":37.44,"h":37.87,"l":36.93,"c":37.37,"v":16200},{"d":"2018-06-15","o":37.21,"h":38.31,"l":35.77,"c":36.04,"v":94400},{"d":"2018-06-18","o":36,"h":37.57,"l":36,"c":37.51,"v":18800},{"d":"2018-06-19","o":37.24,"h":38.61,"l":37.24,"c":38.39,"v":15500},{"d":"2018-06-20","o":37.83,"h":39.15,"l":37.51,"c":38.28,"v":44900},{"d":"2018-06-21","o":37.81,"h":39.22,"l":37.55,"c":38.95,"v":49900},{"d":"2018-06-22","o":38.95,"h":39.7,"l":36.98,"c":39.15,"v":73800},{"d":"2018-06-25","o":38.96,"h":39.59,"l":37.57,"c":38.95,"v":20500},{"d":"2018-06-26","o":38.89,"h":40,"l":38.52,"c":39.58,"v":8300},{"d":"2018-06-27","o":39.65,"h":39.65,"l":38.68,"c":38.97,"v":8800},{"d":"2018-06-28","o":38.85,"h":39.53,"l":38.85,"c":39.19,"v":3300},{"d":"2018-06-29","o":39.31,"h":39.31,"l":38.34,"c":38.77,"v":15100},{"d":"2018-07-02","o":38.6,"h":38.98,"l":38.21,"c":38.63,"v":8900},{"d":"2018-07-03","o":38.65,"h":38.65,"l":38.29,"c":38.46,"v":8300},{"d":"2018-07-05","o":38.08,"h":39.26,"l":38.08,"c":39.02,"v":31700},{"d":"2018-07-06","o":39.06,"h":40.17,"l":39.06,"c":39.95,"v":8600},{"d":"2018-07-09","o":40.07,"h":40.1,"l":38.79,"c":38.83,"v":10000},{"d":"2018-07-10","o":38.72,"h":39.2,"l":38.72,"c":38.83,"v":6500},{"d":"2018-07-11","o":38.91,"h":39.43,"l":38.48,"c":39.28,"v":16100},{"d":"2018-07-12","o":39.3,"h":39.69,"l":39.1,"c":39.1,"v":5800},{"d":"2018-07-13","o":39.11,"h":39.81,"l":37.77,"c":37.98,"v":18800},{"d":"2018-07-16","o":38.05,"h":38.85,"l":38.05,"c":38.66,"v":7300},{"d":"2018-07-17","o":38.68,"h":39.24,"l":38.22,"c":38.46,"v":11400},{"d":"2018-07-18","o":38.43,"h":38.65,"l":37.97,"c":38.2,"v":9600},{"d":"2018-07-19","o":37.98,"h":38.77,"l":37.98,"c":38.34,"v":13700},{"d":"2018-07-20","o":38.42,"h":38.46,"l":37.74,"c":37.98,"v":13200},{"d":"2018-07-23","o":38.55,"h":39.85,"l":37.99,"c":38.54,"v":25100},{"d":"2018-07-24","o":38.62,"h":38.62,"l":38.09,"c":38.28,"v":4900},{"d":"2018-07-25","o":37.72,"h":38.37,"l":35.7,"c":37.61,"v":13000},{"d":"2018-07-26","o":38.06,"h":38.55,"l":37.78,"c":38.16,"v":9500},{"d":"2018-07-27","o":38.41,"h":38.41,"l":37.32,"c":37.46,"v":15100},{"d":"2018-07-30","o":37.45,"h":37.56,"l":36.6,"c":36.7,"v":11500},{"d":"2018-07-31","o":36.75,"h":37.33,"l":36.41,"c":36.89,"v":17900},{"d":"2018-08-01","o":36.83,"h":37.44,"l":35.66,"c":36,"v":7600},{"d":"2018-08-02","o":35.82,"h":36.72,"l":35.68,"c":36.32,"v":5400},{"d":"2018-08-03","o":36.89,"h":37.27,"l":35.5,"c":35.53,"v":11100},{"d":"2018-08-06","o":36,"h":37.27,"l":36,"c":36.85,"v":20300},{"d":"2018-08-07","o":36,"h":37.01,"l":36,"c":36.81,"v":13800},{"d":"2018-08-08","o":36.39,"h":37.18,"l":36.39,"c":36.99,"v":16700},{"d":"2018-08-09","o":36.86,"h":37.35,"l":36.63,"c":37.26,"v":8800},{"d":"2018-08-10","o":36.93,"h":37.08,"l":36.53,"c":36.56,"v":12500},{"d":"2018-08-13","o":36.12,"h":36.6,"l":35.61,"c":35.7,"v":27300},{"d":"2018-08-14","o":35.7,"h":37.35,"l":35.37,"c":37.09,"v":16300},{"d":"2018-08-15","o":37.25,"h":37.27,"l":36.54,"c":36.54,"v":14100},{"d":"2018-08-16","o":36.56,"h":36.95,"l":35.84,"c":36.89,"v":28400},{"d":"2018-08-17","o":36.73,"h":38.12,"l":36.73,"c":38.12,"v":22700},{"d":"2018-08-20","o":38,"h":38.35,"l":37.85,"c":38.18,"v":15300},{"d":"2018-08-21","o":38.22,"h":38.73,"l":38.12,"c":38.61,"v":6500},{"d":"2018-08-22","o":38.4,"h":38.76,"l":38.21,"c":38.5,"v":12300},{"d":"2018-08-23","o":38.41,"h":38.73,"l":37.74,"c":38.4,"v":12100},{"d":"2018-08-24","o":38.54,"h":38.63,"l":38,"c":38.12,"v":12700},{"d":"2018-08-27","o":38.21,"h":38.7,"l":36.22,"c":36.31,"v":21900},{"d":"2018-08-28","o":36.45,"h":36.5,"l":36.02,"c":36.07,"v":16000},{"d":"2018-08-29","o":36.11,"h":36.55,"l":36.11,"c":36.29,"v":7900},{"d":"2018-08-30","o":36.15,"h":36.48,"l":35.95,"c":35.95,"v":14000},{"d":"2018-08-31","o":35.78,"h":36.26,"l":35.78,"c":35.93,"v":7700},{"d":"2018-09-04","o":36.34,"h":36.5,"l":35.9,"c":36.34,"v":30400},{"d":"2018-09-05","o":36.33,"h":37.1,"l":36.33,"c":37.06,"v":4000},{"d":"2018-09-06","o":37,"h":37.73,"l":36.6,"c":37.55,"v":12000},{"d":"2018-09-07","o":37.44,"h":37.66,"l":37.22,"c":37.42,"v":8200},{"d":"2018-09-10","o":37.21,"h":37.32,"l":36.01,"c":36.07,"v":14500},{"d":"2018-09-11","o":36,"h":36.55,"l":36,"c":36.05,"v":15300},{"d":"2018-09-12","o":36.12,"h":36.6,"l":36.06,"c":36.2,"v":7900},{"d":"2018-09-13","o":36.14,"h":37,"l":35.92,"c":36.36,"v":10700},{"d":"2018-09-14","o":36.33,"h":36.93,"l":36.06,"c":36.37,"v":5800},{"d":"2018-09-17","o":36.16,"h":36.79,"l":36.16,"c":36.51,"v":7300},{"d":"2018-09-18","o":36.29,"h":36.93,"l":35.95,"c":35.95,"v":7900},{"d":"2018-09-19","o":35.92,"h":36.5,"l":34.43,"c":35.18,"v":24300},{"d":"2018-09-20","o":35.31,"h":35.84,"l":34.75,"c":35.78,"v":10400},{"d":"2018-09-21","o":35.49,"h":36.5,"l":35,"c":36.5,"v":71400},{"d":"2018-09-24","o":36.3,"h":36.5,"l":35.67,"c":35.88,"v":8900},{"d":"2018-09-25","o":36,"h":36.65,"l":35.85,"c":36.46,"v":13200},{"d":"2018-09-26","o":36.44,"h":36.44,"l":35.6,"c":35.61,"v":9900},{"d":"2018-09-27","o":35.8,"h":36.75,"l":35.78,"c":36.5,"v":8100},{"d":"2018-09-28","o":36.37,"h":36.79,"l":36.15,"c":36.78,"v":6300},{"d":"2018-10-01","o":36.83,"h":36.83,"l":35.98,"c":36.03,"v":17700},{"d":"2018-10-02","o":35.77,"h":35.77,"l":34.64,"c":34.9,"v":17400},{"d":"2018-10-03","o":35.04,"h":35.8,"l":35,"c":35.11,"v":21900},{"d":"2018-10-04","o":34.97,"h":35.65,"l":33.35,"c":33.59,"v":31300},{"d":"2018-10-05","o":33.48,"h":33.68,"l":32.27,"c":32.92,"v":43000},{"d":"2018-10-08","o":33.59,"h":35.95,"l":33.51,"c":35.65,"v":25900},{"d":"2018-10-09","o":35.48,"h":36.53,"l":35.48,"c":35.81,"v":12400},{"d":"2018-10-10","o":35.8,"h":36.14,"l":35.52,"c":35.9,"v":15500},{"d":"2018-10-11","o":35.69,"h":35.96,"l":35.08,"c":35.76,"v":38400},{"d":"2018-10-12","o":36,"h":36.67,"l":35.3,"c":35.48,"v":24500},{"d":"2018-10-15","o":34.73,"h":35.97,"l":34.73,"c":35.74,"v":26800},{"d":"2018-10-16","o":35.91,"h":36.54,"l":35.2,"c":36.54,"v":12300},{"d":"2018-10-17","o":36.31,"h":36.4,"l":36.04,"c":36.04,"v":6400},{"d":"2018-10-18","o":35.86,"h":36.24,"l":35.26,"c":35.96,"v":12100},{"d":"2018-10-19","o":35.81,"h":36.4,"l":35.16,"c":35.78,"v":29300},{"d":"2018-10-22","o":35.34,"h":36.46,"l":35.23,"c":35.71,"v":21400},{"d":"2018-10-23","o":35.5,"h":36.19,"l":35.3,"c":36,"v":11700},{"d":"2018-10-24","o":36,"h":36.37,"l":35.87,"c":36.23,"v":9400},{"d":"2018-10-25","o":36.31,"h":36.45,"l":35.57,"c":36.44,"v":15700},{"d":"2018-10-26","o":36.3,"h":36.47,"l":35.97,"c":36.2,"v":14500},{"d":"2018-10-29","o":36.42,"h":36.68,"l":35.6,"c":36.53,"v":11400},{"d":"2018-10-30","o":36.51,"h":37.8,"l":35.87,"c":37.8,"v":22600},{"d":"2018-10-31","o":37.89,"h":37.89,"l":36.44,"c":36.59,"v":24400},{"d":"2018-11-01","o":36.69,"h":37.37,"l":36.41,"c":37.22,"v":25100},{"d":"2018-11-02","o":37.37,"h":37.98,"l":37.02,"c":37.75,"v":19000},{"d":"2018-11-05","o":37.83,"h":37.9,"l":37.18,"c":37.28,"v":8400},{"d":"2018-11-06","o":37.2,"h":38.34,"l":36.99,"c":38,"v":15500},{"d":"2018-11-07","o":38.1,"h":38.75,"l":37.6,"c":38.05,"v":12200},{"d":"2018-11-08","o":37.57,"h":37.98,"l":37.26,"c":37.26,"v":8400},{"d":"2018-11-09","o":37.07,"h":37.47,"l":36.5,"c":36.5,"v":9400},{"d":"2018-11-12","o":36.43,"h":37.24,"l":36.24,"c":36.84,"v":7400},{"d":"2018-11-13","o":36.67,"h":36.81,"l":36.02,"c":36.68,"v":12100},{"d":"2018-11-14","o":36.74,"h":36.81,"l":36.08,"c":36.29,"v":11700},{"d":"2018-11-15","o":36.28,"h":36.82,"l":36.05,"c":36.8,"v":9200},{"d":"2018-11-16","o":36.76,"h":36.76,"l":36.13,"c":36.14,"v":10100},{"d":"2018-11-19","o":36.16,"h":36.97,"l":35.98,"c":35.98,"v":13800},{"d":"2018-11-20","o":35.82,"h":36.25,"l":35.3,"c":35.58,"v":18100},{"d":"2018-11-21","o":35.58,"h":36.09,"l":34.92,"c":36.09,"v":12300},{"d":"2018-11-23","o":35.95,"h":35.98,"l":34.81,"c":35.97,"v":7800},{"d":"2018-11-26","o":36.03,"h":36.03,"l":35.42,"c":35.85,"v":15700},{"d":"2018-11-27","o":35.61,"h":35.94,"l":35.41,"c":35.78,"v":8700},{"d":"2018-11-28","o":35.91,"h":36.69,"l":35.69,"c":36.36,"v":16700},{"d":"2018-11-29","o":36.36,"h":36.42,"l":35.87,"c":36.19,"v":11600},{"d":"2018-11-30","o":36.25,"h":36.89,"l":36.2,"c":36.36,"v":8100},{"d":"2018-12-03","o":36.6,"h":36.66,"l":35.41,"c":35.64,"v":19500},{"d":"2018-12-04","o":35.36,"h":36.26,"l":35.17,"c":35.73,"v":32000},{"d":"2018-12-06","o":35.59,"h":37.52,"l":35.59,"c":37.39,"v":17400},{"d":"2018-12-07","o":37.57,"h":37.57,"l":36.71,"c":37.49,"v":11500},{"d":"2018-12-10","o":37.62,"h":37.62,"l":37.01,"c":37.55,"v":7300},{"d":"2018-12-11","o":37.74,"h":37.74,"l":37.09,"c":37.57,"v":5300},{"d":"2018-12-12","o":37.6,"h":37.67,"l":37.22,"c":37.58,"v":11900},{"d":"2018-12-13","o":37.29,"h":37.96,"l":37.04,"c":37.12,"v":16700},{"d":"2018-12-14","o":37,"h":37.67,"l":37,"c":37.46,"v":8800},{"d":"2018-12-17","o":37.57,"h":37.57,"l":36.12,"c":36.12,"v":25400},{"d":"2018-12-18","o":36.13,"h":36.59,"l":35.35,"c":35.47,"v":15600},{"d":"2018-12-19","o":35.46,"h":35.47,"l":34.49,"c":34.63,"v":12500},{"d":"2018-12-20","o":34.44,"h":35,"l":34.04,"c":34.66,"v":36900},{"d":"2018-12-21","o":34.64,"h":34.64,"l":34.03,"c":34.03,"v":102600},{"d":"2018-12-24","o":34.06,"h":34.17,"l":32.84,"c":32.84,"v":15300},{"d":"2018-12-26","o":33.2,"h":33.86,"l":32.84,"c":33.64,"v":13000},{"d":"2018-12-27","o":33.23,"h":36.11,"l":33.05,"c":34.76,"v":18700},{"d":"2018-12-28","o":34.72,"h":35.6,"l":33.21,"c":34.79,"v":10800},{"d":"2018-12-31","o":34.8,"h":35.85,"l":34.74,"c":34.87,"v":15700},{"d":"2019-01-02","o":34.71,"h":35.3,"l":33.14,"c":34.5,"v":18600},{"d":"2019-01-03","o":34.35,"h":35.28,"l":33.94,"c":34.09,"v":14400},{"d":"2019-01-04","o":34.38,"h":35.08,"l":33.96,"c":34.18,"v":13400},{"d":"2019-01-07","o":34.19,"h":34.54,"l":33.45,"c":33.71,"v":8500},{"d":"2019-01-08","o":34.01,"h":34.06,"l":33.53,"c":33.72,"v":9900},{"d":"2019-01-09","o":33.58,"h":33.95,"l":33.48,"c":33.67,"v":8600},{"d":"2019-01-10","o":33.45,"h":34.1,"l":33.45,"c":34.08,"v":6800},{"d":"2019-01-11","o":34.11,"h":34.17,"l":33.72,"c":34.17,"v":13000},{"d":"2019-01-14","o":34.25,"h":34.25,"l":33.7,"c":33.7,"v":9300},{"d":"2019-01-15","o":33.94,"h":34.83,"l":33.75,"c":34.78,"v":8800},{"d":"2019-01-16","o":34.79,"h":35.11,"l":34.31,"c":34.31,"v":7400},{"d":"2019-01-17","o":34.26,"h":35.03,"l":34.16,"c":34.17,"v":11600},{"d":"2019-01-18","o":34.13,"h":34.88,"l":34.13,"c":34.7,"v":14000},{"d":"2019-01-22","o":34.61,"h":35.12,"l":33.91,"c":34.1,"v":14000},{"d":"2019-01-23","o":34.19,"h":35.52,"l":34.19,"c":35.51,"v":14900},{"d":"2019-01-24","o":35.64,"h":35.9,"l":35.15,"c":35.74,"v":6700},{"d":"2019-01-25","o":35.7,"h":35.83,"l":34.91,"c":35.03,"v":9000},{"d":"2019-01-28","o":34.99,"h":35,"l":34.59,"c":34.66,"v":16900},{"d":"2019-01-29","o":34.58,"h":34.8,"l":34.27,"c":34.41,"v":12800},{"d":"2019-01-30","o":34.26,"h":34.63,"l":34.26,"c":34.54,"v":9900},{"d":"2019-01-31","o":34.36,"h":35.57,"l":34.36,"c":35.39,"v":8900},{"d":"2019-02-01","o":35.43,"h":35.74,"l":35,"c":35.7,"v":8700},{"d":"2019-02-04","o":35.35,"h":35.68,"l":35.35,"c":35.62,"v":6600},{"d":"2019-02-05","o":35.71,"h":36.4,"l":35.71,"c":36.06,"v":19400},{"d":"2019-02-06","o":36.07,"h":36.25,"l":36,"c":36.19,"v":6000},{"d":"2019-02-07","o":35.43,"h":36.57,"l":35.43,"c":36.32,"v":5700},{"d":"2019-02-08","o":36.06,"h":38.22,"l":36.06,"c":38.16,"v":29900},{"d":"2019-02-11","o":37.94,"h":38.06,"l":36.85,"c":36.93,"v":11500},{"d":"2019-02-12","o":36.92,"h":38.08,"l":36.92,"c":36.96,"v":20700},{"d":"2019-02-13","o":37.22,"h":37.83,"l":37.15,"c":37.64,"v":18200},{"d":"2019-02-14","o":37.77,"h":38.06,"l":37.58,"c":37.91,"v":9100},{"d":"2019-02-15","o":38.01,"h":38.82,"l":38.01,"c":38.82,"v":20900},{"d":"2019-02-19","o":38.42,"h":39.06,"l":37.94,"c":39.06,"v":16400},{"d":"2019-02-20","o":39.05,"h":40.97,"l":39.05,"c":39.31,"v":32700},{"d":"2019-02-21","o":39.52,"h":39.82,"l":38.68,"c":39.82,"v":7800},{"d":"2019-02-22","o":39.83,"h":40.87,"l":39.05,"c":40.18,"v":9300},{"d":"2019-02-25","o":40.03,"h":40.13,"l":39,"c":39,"v":11400},{"d":"2019-02-26","o":39.04,"h":39.28,"l":38.28,"c":38.98,"v":12200},{"d":"2019-02-27","o":38.83,"h":39.88,"l":38.83,"c":39.15,"v":9000},{"d":"2019-02-28","o":39.23,"h":39.43,"l":38.92,"c":39.24,"v":7600},{"d":"2019-03-01","o":38.72,"h":39.48,"l":38.72,"c":39.28,"v":5800},{"d":"2019-03-04","o":39.26,"h":39.3,"l":38.84,"c":39.01,"v":3700},{"d":"2019-03-05","o":39.03,"h":39.31,"l":38.89,"c":39,"v":6300},{"d":"2019-03-06","o":38.98,"h":39.46,"l":38.46,"c":38.48,"v":16800},{"d":"2019-03-07","o":38.6,"h":38.85,"l":38.3,"c":38.5,"v":8200},{"d":"2019-03-08","o":38.5,"h":39.73,"l":37.98,"c":38.46,"v":8300},{"d":"2019-03-11","o":39.09,"h":39.69,"l":38.23,"c":39.44,"v":7200},{"d":"2019-03-12","o":39.42,"h":39.65,"l":39.29,"c":39.54,"v":12800},{"d":"2019-03-13","o":39.65,"h":40.08,"l":39.23,"c":39.9,"v":10200},{"d":"2019-03-14","o":39.66,"h":40.15,"l":39.5,"c":40,"v":8700},{"d":"2019-03-15","o":40.03,"h":40.3,"l":39.74,"c":40.28,"v":38700},{"d":"2019-03-18","o":40.26,"h":40.4,"l":38.69,"c":38.78,"v":14200},{"d":"2019-03-19","o":38.8,"h":39.65,"l":38.63,"c":38.77,"v":6500},{"d":"2019-03-20","o":38.78,"h":39.41,"l":37.98,"c":39.06,"v":23800},{"d":"2019-03-21","o":38.98,"h":39.39,"l":38.6,"c":38.95,"v":9000},{"d":"2019-03-22","o":38.97,"h":39.2,"l":37.87,"c":37.87,"v":18900},{"d":"2019-03-25","o":37.9,"h":37.9,"l":36.81,"c":37.7,"v":10600},{"d":"2019-03-26","o":37.89,"h":38.2,"l":37.46,"c":37.8,"v":8100},{"d":"2019-03-27","o":37.62,"h":37.89,"l":37.11,"c":37.38,"v":7500},{"d":"2019-03-28","o":37.5,"h":37.57,"l":37.08,"c":37.2,"v":8000},{"d":"2019-03-29","o":37.98,"h":37.98,"l":37.06,"c":37.27,"v":6900},{"d":"2019-04-01","o":37.31,"h":37.31,"l":36.19,"c":36.19,"v":14100},{"d":"2019-04-02","o":36.3,"h":36.3,"l":35.72,"c":35.94,"v":10800},{"d":"2019-04-03","o":35.9,"h":35.98,"l":35.3,"c":35.66,"v":10200},{"d":"2019-04-04","o":35.73,"h":36.16,"l":35.49,"c":36.14,"v":6100},{"d":"2019-04-05","o":35.97,"h":37.4,"l":35.97,"c":37.16,"v":13400},{"d":"2019-04-08","o":37.06,"h":37.25,"l":36.34,"c":36.34,"v":8700},{"d":"2019-04-09","o":36.52,"h":37.06,"l":36.02,"c":36.27,"v":6800},{"d":"2019-04-10","o":36.18,"h":36.6,"l":36.15,"c":36.27,"v":5300},{"d":"2019-04-11","o":36.31,"h":37.98,"l":36.3,"c":36.3,"v":7700},{"d":"2019-04-12","o":36.32,"h":36.52,"l":36.1,"c":36.1,"v":5600},{"d":"2019-04-15","o":36.11,"h":36.92,"l":36.11,"c":36.38,"v":5900},{"d":"2019-04-16","o":36.61,"h":36.61,"l":35.51,"c":35.62,"v":11000},{"d":"2019-04-17","o":35.64,"h":35.64,"l":34.51,"c":34.63,"v":26300},{"d":"2019-04-18","o":34.52,"h":35.49,"l":34.52,"c":35.31,"v":17900},{"d":"2019-04-22","o":35.36,"h":35.36,"l":34.43,"c":34.5,"v":11600},{"d":"2019-04-23","o":34.59,"h":35.36,"l":34.32,"c":35.35,"v":10400},{"d":"2019-04-24","o":35.09,"h":35.31,"l":34.44,"c":35.05,"v":14000},{"d":"2019-04-25","o":35.08,"h":35.21,"l":34.4,"c":34.65,"v":16800},{"d":"2019-04-26","o":34.95,"h":35.48,"l":34.66,"c":35.04,"v":7000},{"d":"2019-04-29","o":37.43,"h":38.18,"l":35.64,"c":36.43,"v":42400},{"d":"2019-04-30","o":36.35,"h":36.43,"l":36.14,"c":36.28,"v":12600},{"d":"2019-05-01","o":35.81,"h":36.68,"l":35.5,"c":36.41,"v":12800},{"d":"2019-05-02","o":37.55,"h":37.55,"l":35.79,"c":35.89,"v":10400},{"d":"2019-05-03","o":36.02,"h":36.72,"l":35.83,"c":36.02,"v":25400},{"d":"2019-05-06","o":36.01,"h":37.27,"l":36.01,"c":36.86,"v":14100},{"d":"2019-05-07","o":36.74,"h":36.84,"l":36.05,"c":36.06,"v":6900},{"d":"2019-05-08","o":36.05,"h":36.29,"l":36.05,"c":36.11,"v":5400},{"d":"2019-05-09","o":36.71,"h":36.71,"l":36.1,"c":36.3,"v":22000},{"d":"2019-05-10","o":36.2,"h":36.56,"l":36.06,"c":36.06,"v":6700},{"d":"2019-05-13","o":34.63,"h":35.83,"l":34.63,"c":35.35,"v":35000},{"d":"2019-05-14","o":35.44,"h":35.74,"l":35.1,"c":35.52,"v":18100},{"d":"2019-05-15","o":35.32,"h":35.84,"l":35.32,"c":35.82,"v":9200},{"d":"2019-05-16","o":35.74,"h":35.98,"l":35.51,"c":35.81,"v":9500},{"d":"2019-05-17","o":35.67,"h":36.5,"l":35.54,"c":36.5,"v":13900},{"d":"2019-05-20","o":36.33,"h":36.7,"l":35.74,"c":36.15,"v":10200},{"d":"2019-05-21","o":36.24,"h":37.37,"l":36.1,"c":37.05,"v":17600},{"d":"2019-05-22","o":37,"h":37.74,"l":36.84,"c":37.44,"v":8700},{"d":"2019-05-23","o":37.43,"h":37.61,"l":36.84,"c":36.84,"v":9600},{"d":"2019-05-24","o":37,"h":37.35,"l":36.8,"c":36.9,"v":8500},{"d":"2019-05-28","o":36.14,"h":36.5,"l":36.09,"c":36.09,"v":7800},{"d":"2019-05-29","o":36.02,"h":36.78,"l":36.02,"c":36.06,"v":14000},{"d":"2019-05-30","o":36.09,"h":36.38,"l":36,"c":36.18,"v":13600},{"d":"2019-05-31","o":36,"h":36.41,"l":35.61,"c":35.61,"v":11300},{"d":"2019-06-03","o":35.77,"h":36.47,"l":35.28,"c":35.79,"v":11200},{"d":"2019-06-04","o":35.92,"h":35.92,"l":35.13,"c":35.92,"v":13300},{"d":"2019-06-05","o":35.84,"h":36.32,"l":35.84,"c":36.28,"v":4400},{"d":"2019-06-06","o":36.4,"h":37.42,"l":36.4,"c":36.71,"v":35300},{"d":"2019-06-07","o":37.4,"h":38.5,"l":37.24,"c":38,"v":65000},{"d":"2019-06-10","o":37.81,"h":37.99,"l":37.45,"c":37.87,"v":10500},{"d":"2019-06-11","o":37.95,"h":38.43,"l":37.39,"c":38.03,"v":16000},{"d":"2019-06-12","o":37.99,"h":38.37,"l":37.82,"c":38.25,"v":10500},{"d":"2019-06-13","o":37.95,"h":38.11,"l":37.59,"c":37.89,"v":7200},{"d":"2019-06-14","o":37.92,"h":38.15,"l":37.07,"c":37.21,"v":10000},{"d":"2019-06-17","o":37.25,"h":37.25,"l":36.43,"c":37.24,"v":10200},{"d":"2019-06-18","o":37.32,"h":37.44,"l":36.48,"c":36.91,"v":9600},{"d":"2019-06-19","o":36.87,"h":37.4,"l":36.65,"c":37.16,"v":9600},{"d":"2019-06-20","o":37.3,"h":37.75,"l":36.53,"c":36.93,"v":11800},{"d":"2019-06-21","o":36.71,"h":37.05,"l":35.29,"c":36.49,"v":40000},{"d":"2019-06-24","o":36.59,"h":36.59,"l":35.85,"c":35.96,"v":10200},{"d":"2019-06-25","o":36.06,"h":36.37,"l":35.59,"c":36.29,"v":6000},{"d":"2019-06-26","o":36.18,"h":36.3,"l":35.35,"c":35.36,"v":15700},{"d":"2019-06-27","o":34.81,"h":35.9,"l":34.81,"c":35.9,"v":18000},{"d":"2019-06-28","o":35.72,"h":37.24,"l":35.72,"c":37.17,"v":40600},{"d":"2019-07-01","o":37.1,"h":37.1,"l":36.21,"c":36.21,"v":10800},{"d":"2019-07-02","o":36.3,"h":36.49,"l":36.2,"c":36.47,"v":3500},{"d":"2019-07-03","o":36.37,"h":36.81,"l":36.37,"c":36.52,"v":4300},{"d":"2019-07-05","o":36.26,"h":36.71,"l":36.26,"c":36.71,"v":5100},{"d":"2019-07-08","o":36.58,"h":36.96,"l":36.53,"c":36.87,"v":5200},{"d":"2019-07-09","o":36.69,"h":36.78,"l":36.44,"c":36.6,"v":4700},{"d":"2019-07-10","o":36.83,"h":36.83,"l":36.37,"c":36.5,"v":2900},{"d":"2019-07-11","o":36.2,"h":36.7,"l":36.2,"c":36.35,"v":10900},{"d":"2019-07-12","o":36.35,"h":36.72,"l":36.29,"c":36.41,"v":7900},{"d":"2019-07-15","o":36.43,"h":36.45,"l":36.01,"c":36.23,"v":5100},{"d":"2019-07-16","o":36.3,"h":36.31,"l":35.99,"c":36.09,"v":6000},{"d":"2019-07-17","o":35.95,"h":36.16,"l":35.7,"c":36.01,"v":8500},{"d":"2019-07-18","o":36.01,"h":36.14,"l":35.83,"c":36.04,"v":6500},{"d":"2019-07-19","o":35.81,"h":36.14,"l":35.76,"c":35.76,"v":5500},{"d":"2019-07-22","o":35.76,"h":36.29,"l":35.59,"c":35.7,"v":3300},{"d":"2019-07-23","o":35.6,"h":35.68,"l":35.16,"c":35.6,"v":12300},{"d":"2019-07-24","o":35.51,"h":35.58,"l":35.27,"c":35.3,"v":6600},{"d":"2019-07-25","o":35.3,"h":35.3,"l":34.82,"c":34.83,"v":12500},{"d":"2019-07-26","o":34.91,"h":35.37,"l":34.75,"c":34.87,"v":30000},{"d":"2019-07-29","o":34.89,"h":35.69,"l":34.89,"c":35.53,"v":14400},{"d":"2019-07-30","o":35.49,"h":36.2,"l":35.49,"c":35.99,"v":16000},{"d":"2019-07-31","o":36.05,"h":36.44,"l":35.9,"c":35.98,"v":27600},{"d":"2019-08-01","o":36.04,"h":36.35,"l":35.51,"c":35.51,"v":13300},{"d":"2019-08-02","o":35.67,"h":35.95,"l":35.44,"c":35.64,"v":8100},{"d":"2019-08-05","o":35.64,"h":35.64,"l":34.71,"c":34.85,"v":19000},{"d":"2019-08-06","o":35.2,"h":35.55,"l":34.94,"c":35.12,"v":9600},{"d":"2019-08-07","o":35.1,"h":35.79,"l":35.1,"c":35.59,"v":6600},{"d":"2019-08-08","o":35.32,"h":36.43,"l":35.32,"c":36.01,"v":13400},{"d":"2019-08-09","o":36.13,"h":36.13,"l":34.95,"c":35.03,"v":11500},{"d":"2019-08-12","o":35.07,"h":36.35,"l":35.07,"c":36.34,"v":6000},{"d":"2019-08-13","o":36.32,"h":36.46,"l":35.72,"c":35.83,"v":10700},{"d":"2019-08-14","o":35.7,"h":35.83,"l":35.12,"c":35.12,"v":18800},{"d":"2019-08-15","o":35.46,"h":35.87,"l":35.33,"c":35.55,"v":7700},{"d":"2019-08-16","o":35.67,"h":36.61,"l":35.6,"c":36.61,"v":16100},{"d":"2019-08-19","o":36.61,"h":36.8,"l":36.26,"c":36.7,"v":5500},{"d":"2019-08-20","o":36.81,"h":36.81,"l":36.52,"c":36.69,"v":5800},{"d":"2019-08-21","o":36.96,"h":37,"l":36.33,"c":37,"v":14900},{"d":"2019-08-22","o":37,"h":37.1,"l":36.6,"c":36.66,"v":6500},{"d":"2019-08-23","o":36.73,"h":36.73,"l":35.51,"c":35.51,"v":13900},{"d":"2019-08-26","o":35.72,"h":36.03,"l":35.67,"c":35.87,"v":5800},{"d":"2019-08-27","o":35.88,"h":36.1,"l":35.48,"c":35.65,"v":7600},{"d":"2019-08-28","o":35.88,"h":36.31,"l":35.88,"c":36.27,"v":8500},{"d":"2019-08-29","o":36.58,"h":36.58,"l":36.06,"c":36.08,"v":3400},{"d":"2019-08-30","o":36.11,"h":36.4,"l":36.11,"c":36.4,"v":5100},{"d":"2019-09-03","o":36.4,"h":36.48,"l":36.05,"c":36.07,"v":7600},{"d":"2019-09-04","o":36.42,"h":36.42,"l":35.51,"c":35.51,"v":8600},{"d":"2019-09-05","o":35.63,"h":36.55,"l":35.39,"c":35.99,"v":13600},{"d":"2019-09-06","o":35.86,"h":35.9,"l":35.42,"c":35.42,"v":6800},{"d":"2019-09-09","o":35.64,"h":35.69,"l":35.23,"c":35.69,"v":5100},{"d":"2019-09-10","o":35.48,"h":36.53,"l":35.35,"c":36.04,"v":8700},{"d":"2019-09-11","o":36.29,"h":37.37,"l":35.87,"c":37.27,"v":11500},{"d":"2019-09-12","o":37.07,"h":37.36,"l":37.02,"c":37.2,"v":17800},{"d":"2019-09-13","o":37.36,"h":37.77,"l":36.67,"c":36.69,"v":26400},{"d":"2019-09-16","o":36.64,"h":36.74,"l":36.34,"c":36.65,"v":15900},{"d":"2019-09-17","o":36.41,"h":36.92,"l":36.26,"c":36.37,"v":9600},{"d":"2019-09-18","o":36.4,"h":36.66,"l":36.03,"c":36.09,"v":16900},{"d":"2019-09-19","o":36.36,"h":36.88,"l":36.31,"c":36.77,"v":4400},{"d":"2019-09-20","o":36.64,"h":36.86,"l":35.95,"c":36.33,"v":53600},{"d":"2019-09-23","o":36.22,"h":36.54,"l":36.01,"c":36.54,"v":9400},{"d":"2019-09-24","o":36.26,"h":36.85,"l":36.26,"c":36.66,"v":24900},{"d":"2019-09-25","o":36.34,"h":37.25,"l":36.06,"c":37.11,"v":18500},{"d":"2019-09-26","o":37.49,"h":37.66,"l":36.89,"c":37.18,"v":8700},{"d":"2019-09-27","o":37.2,"h":37.43,"l":37.15,"c":37.15,"v":5500},{"d":"2019-09-30","o":37.24,"h":37.32,"l":37,"c":37,"v":6300},{"d":"2019-10-01","o":36.81,"h":37.33,"l":36.31,"c":36.31,"v":8600},{"d":"2019-10-02","o":36.3,"h":36.61,"l":36.26,"c":36.38,"v":9000},{"d":"2019-10-03","o":36.25,"h":36.73,"l":36.12,"c":36.7,"v":6200},{"d":"2019-10-04","o":36.9,"h":37.27,"l":36.81,"c":37.21,"v":4700},{"d":"2019-10-07","o":37.05,"h":37.16,"l":36.96,"c":37.01,"v":2900},{"d":"2019-10-08","o":36.7,"h":36.9,"l":36.61,"c":36.76,"v":6700},{"d":"2019-10-09","o":36.71,"h":37.15,"l":36.52,"c":36.82,"v":4600},{"d":"2019-10-10","o":37.03,"h":37.15,"l":36.51,"c":37.01,"v":5800},{"d":"2019-10-11","o":36.87,"h":37.45,"l":36.73,"c":36.73,"v":18200},{"d":"2019-10-14","o":36.59,"h":36.66,"l":36.28,"c":36.41,"v":7200},{"d":"2019-10-15","o":36.19,"h":36.65,"l":35.88,"c":35.9,"v":27300},{"d":"2019-10-16","o":36.15,"h":36.9,"l":36.14,"c":36.68,"v":40000},{"d":"2019-10-17","o":36.8,"h":37.5,"l":36.8,"c":36.85,"v":34100},{"d":"2019-10-18","o":36.82,"h":37.29,"l":36.67,"c":37.24,"v":20600},{"d":"2019-10-21","o":37.48,"h":37.82,"l":37.35,"c":37.73,"v":17000},{"d":"2019-10-22","o":37.7,"h":37.84,"l":37.12,"c":37.3,"v":23500},{"d":"2019-10-23","o":37.55,"h":37.75,"l":36.88,"c":37.22,"v":15200},{"d":"2019-10-24","o":37.11,"h":37.2,"l":36.76,"c":37.13,"v":13900},{"d":"2019-10-25","o":37.02,"h":37.14,"l":36.64,"c":36.64,"v":5200},{"d":"2019-10-28","o":36.78,"h":37,"l":36.65,"c":36.75,"v":9000},{"d":"2019-10-29","o":36.55,"h":37.03,"l":36.45,"c":36.96,"v":7100},{"d":"2019-10-30","o":36.8,"h":37.14,"l":36.73,"c":37.09,"v":7100},{"d":"2019-10-31","o":36.78,"h":37.17,"l":36.69,"c":37.1,"v":7600},{"d":"2019-11-01","o":37.29,"h":37.39,"l":37.1,"c":37.35,"v":10800},{"d":"2019-11-04","o":36.92,"h":37.17,"l":36.61,"c":37.17,"v":10100},{"d":"2019-11-05","o":37.15,"h":37.37,"l":36.65,"c":37.37,"v":9000},{"d":"2019-11-06","o":37.16,"h":37.38,"l":36.71,"c":37.1,"v":11900},{"d":"2019-11-07","o":37.14,"h":37.27,"l":36.82,"c":37.04,"v":8600},{"d":"2019-11-08","o":37.22,"h":37.28,"l":37,"c":37.15,"v":6500},{"d":"2019-11-11","o":37.02,"h":37.03,"l":36.6,"c":36.78,"v":9500},{"d":"2019-11-12","o":36.65,"h":36.84,"l":36.45,"c":36.52,"v":6000},{"d":"2019-11-13","o":36.53,"h":37.11,"l":36.52,"c":37.11,"v":8900},{"d":"2019-11-14","o":36.92,"h":37.32,"l":36.41,"c":36.41,"v":6500},{"d":"2019-11-15","o":36.6,"h":36.82,"l":36.41,"c":36.41,"v":14400},{"d":"2019-11-18","o":36.48,"h":36.64,"l":36.21,"c":36.59,"v":6400},{"d":"2019-11-19","o":36.36,"h":36.74,"l":36.24,"c":36.74,"v":9200},{"d":"2019-11-20","o":36.59,"h":37.43,"l":36.59,"c":37,"v":16800},{"d":"2019-11-21","o":37.25,"h":37.25,"l":36.16,"c":36.21,"v":7000},{"d":"2019-11-22","o":36.65,"h":36.69,"l":36,"c":36.69,"v":15200},{"d":"2019-11-25","o":36.53,"h":37.1,"l":36.27,"c":37.1,"v":12900},{"d":"2019-11-26","o":36.84,"h":37.36,"l":36.84,"c":37.23,"v":16700},{"d":"2019-11-27","o":37.07,"h":37.74,"l":37.03,"c":37.4,"v":7100},{"d":"2019-11-29","o":37.32,"h":37.59,"l":37.2,"c":37.2,"v":3900},{"d":"2019-12-02","o":37.27,"h":37.27,"l":36.8,"c":37.12,"v":8100},{"d":"2019-12-03","o":36.88,"h":37.44,"l":36.84,"c":37.4,"v":6500},{"d":"2019-12-04","o":37.59,"h":37.71,"l":37.34,"c":37.44,"v":6200},{"d":"2019-12-05","o":37.67,"h":37.67,"l":37.04,"c":37.37,"v":5300},{"d":"2019-12-06","o":37.01,"h":37.84,"l":37.01,"c":37.71,"v":16200},{"d":"2019-12-09","o":37.83,"h":37.83,"l":37.04,"c":37.13,"v":7800},{"d":"2019-12-10","o":37.25,"h":37.45,"l":37.07,"c":37.4,"v":9300},{"d":"2019-12-11","o":37.4,"h":37.71,"l":37.05,"c":37.27,"v":8000},{"d":"2019-12-12","o":37.23,"h":37.29,"l":36.66,"c":36.84,"v":12200},{"d":"2019-12-13","o":36.72,"h":37.07,"l":36.52,"c":37.07,"v":7400},{"d":"2019-12-16","o":37,"h":37.47,"l":36.76,"c":37.36,"v":8000},{"d":"2019-12-17","o":37.38,"h":37.52,"l":37.07,"c":37.31,"v":10000},{"d":"2019-12-18","o":37.44,"h":37.67,"l":37.28,"c":37.5,"v":3600},{"d":"2019-12-19","o":37.64,"h":37.69,"l":37.02,"c":37.09,"v":19700},{"d":"2019-12-20","o":37.14,"h":37.51,"l":37.05,"c":37.29,"v":31900},{"d":"2019-12-23","o":37.21,"h":37.57,"l":37,"c":37.23,"v":9600},{"d":"2019-12-24","o":37.1,"h":37.15,"l":37,"c":37.03,"v":3300},{"d":"2019-12-26","o":37.2,"h":37.24,"l":37.01,"c":37.01,"v":4400},{"d":"2019-12-27","o":37.19,"h":37.38,"l":37.17,"c":37.37,"v":9600},{"d":"2019-12-30","o":37.32,"h":37.39,"l":37.12,"c":37.12,"v":11300},{"d":"2019-12-31","o":37.25,"h":37.5,"l":37.21,"c":37.21,"v":10300},{"d":"2020-01-02","o":37.16,"h":37.2,"l":36.55,"c":36.78,"v":11500},{"d":"2020-01-03","o":36.29,"h":36.71,"l":36.29,"c":36.69,"v":10600},{"d":"2020-01-06","o":36.5,"h":36.88,"l":36.43,"c":36.71,"v":9500},{"d":"2020-01-07","o":36.69,"h":36.98,"l":36.35,"c":36.46,"v":31300},{"d":"2020-01-08","o":36.57,"h":36.84,"l":36.29,"c":36.5,"v":74700},{"d":"2020-01-09","o":36.56,"h":36.6,"l":36.3,"c":36.47,"v":7900},{"d":"2020-01-10","o":36.27,"h":36.63,"l":36.26,"c":36.43,"v":14000},{"d":"2020-01-13","o":36.44,"h":36.86,"l":36.44,"c":36.86,"v":46500},{"d":"2020-01-14","o":36.68,"h":37.31,"l":36.68,"c":37.11,"v":15100},{"d":"2020-01-15","o":37.24,"h":37.33,"l":37.12,"c":37.19,"v":16800},{"d":"2020-01-16","o":37.39,"h":38.73,"l":37.34,"c":38.62,"v":34800},{"d":"2020-01-17","o":38.8,"h":39.5,"l":38.45,"c":39.2,"v":15900},{"d":"2020-01-21","o":39.18,"h":39.6,"l":38.46,"c":39.03,"v":9800},{"d":"2020-01-22","o":38.99,"h":39.51,"l":38.72,"c":39.01,"v":8000},{"d":"2020-01-23","o":39.08,"h":39.28,"l":38.81,"c":39.04,"v":3900},{"d":"2020-01-24","o":39.16,"h":39.18,"l":38.87,"c":39.01,"v":10100},{"d":"2020-01-27","o":38.94,"h":39.28,"l":38.94,"c":39.04,"v":10700},{"d":"2020-01-28","o":39.2,"h":39.39,"l":39,"c":39.25,"v":9400},{"d":"2020-01-29","o":39.14,"h":39.2,"l":38.99,"c":39.19,"v":5300},{"d":"2020-01-30","o":38.92,"h":39.4,"l":38.92,"c":39.39,"v":4500},{"d":"2020-01-31","o":39.16,"h":39.18,"l":37.65,"c":37.72,"v":14300},{"d":"2020-02-03","o":37.91,"h":37.97,"l":37.45,"c":37.46,"v":19400},{"d":"2020-02-04","o":37.26,"h":37.26,"l":36.95,"c":36.97,"v":9800},{"d":"2020-02-05","o":37.08,"h":38.63,"l":37.07,"c":38.04,"v":21200},{"d":"2020-02-06","o":38.04,"h":38.04,"l":37.16,"c":37.39,"v":10600},{"d":"2020-02-07","o":37.32,"h":37.68,"l":37.13,"c":37.3,"v":13800},{"d":"2020-02-10","o":37.07,"h":37.65,"l":37.07,"c":37.3,"v":6400},{"d":"2020-02-11","o":37.61,"h":37.61,"l":37.15,"c":37.15,"v":3600},{"d":"2020-02-12","o":37.15,"h":37.49,"l":37,"c":37.3,"v":8500},{"d":"2020-02-13","o":37.03,"h":37.72,"l":37.03,"c":37.67,"v":4600},{"d":"2020-02-14","o":37.75,"h":38.17,"l":37.54,"c":37.78,"v":8000},{"d":"2020-02-18","o":37.49,"h":37.91,"l":37.49,"c":37.53,"v":6200},{"d":"2020-02-19","o":37.73,"h":37.87,"l":37.5,"c":37.5,"v":12800},{"d":"2020-02-20","o":37.49,"h":37.83,"l":37.28,"c":37.35,"v":6400},{"d":"2020-02-21","o":37.44,"h":37.79,"l":37.44,"c":37.44,"v":8900},{"d":"2020-02-24","o":37.19,"h":37.85,"l":37.12,"c":37.12,"v":12400},{"d":"2020-02-25","o":37.17,"h":37.62,"l":36.73,"c":36.73,"v":13500},{"d":"2020-02-26","o":36.75,"h":37.44,"l":36.73,"c":37.3,"v":8200},{"d":"2020-02-27","o":37.01,"h":37.1,"l":35.97,"c":35.97,"v":19100},{"d":"2020-02-28","o":35.25,"h":35.74,"l":34.04,"c":34.33,"v":43400},{"d":"2020-03-02","o":34.86,"h":35.45,"l":34.5,"c":34.76,"v":34500},{"d":"2020-03-03","o":34.75,"h":35.13,"l":34.3,"c":34.84,"v":32300},{"d":"2020-03-04","o":34.84,"h":36.74,"l":34.47,"c":36.74,"v":17200},{"d":"2020-03-05","o":36.22,"h":36.51,"l":34.93,"c":35.49,"v":18300},{"d":"2020-03-06","o":34.64,"h":35.7,"l":34.63,"c":35.53,"v":11100},{"d":"2020-03-09","o":34.56,"h":35.34,"l":34.56,"c":35.32,"v":35900},{"d":"2020-03-10","o":35.37,"h":35.74,"l":34.68,"c":35.64,"v":24200},{"d":"2020-03-11","o":35.07,"h":35.28,"l":33.15,"c":33.35,"v":21800},{"d":"2020-03-12","o":31.54,"h":34.09,"l":31.52,"c":33.89,"v":42800},{"d":"2020-03-13","o":34.95,"h":35,"l":32.16,"c":33.75,"v":30200},{"d":"2020-03-16","o":33,"h":33,"l":30.06,"c":32.78,"v":32600},{"d":"2020-03-17","o":32.91,"h":35.12,"l":31.25,"c":35.12,"v":40000},{"d":"2020-03-18","o":34.22,"h":34.3,"l":30.1,"c":33.25,"v":57200},{"d":"2020-03-19","o":32.71,"h":35.25,"l":32.08,"c":35.18,"v":31000},{"d":"2020-03-20","o":34.58,"h":34.58,"l":32.51,"c":32.69,"v":49200},{"d":"2020-03-23","o":33.37,"h":33.68,"l":30.01,"c":31.24,"v":37900},{"d":"2020-03-24","o":32,"h":34,"l":30.89,"c":34,"v":40200},{"d":"2020-03-25","o":33.41,"h":35.58,"l":32.78,"c":35.28,"v":39200},{"d":"2020-03-26","o":34.96,"h":36.03,"l":34.75,"c":36.03,"v":36100},{"d":"2020-03-27","o":34.95,"h":37.5,"l":34.73,"c":36.06,"v":41800},{"d":"2020-03-30","o":36.5,"h":36.99,"l":35.77,"c":36.98,"v":23600},{"d":"2020-03-31","o":36.96,"h":37.38,"l":35.76,"c":37.38,"v":33500},{"d":"2020-04-01","o":36.07,"h":36.47,"l":35.43,"c":35.64,"v":42200},{"d":"2020-04-02","o":35.82,"h":36.95,"l":34.91,"c":35.88,"v":24200},{"d":"2020-04-03","o":35.43,"h":36.23,"l":34.55,"c":35.17,"v":17700},{"d":"2020-04-06","o":36.12,"h":37.74,"l":36.12,"c":37.56,"v":40300},{"d":"2020-04-07","o":37.75,"h":38.07,"l":35.56,"c":36.41,"v":32800},{"d":"2020-04-08","o":36.55,"h":36.65,"l":35.76,"c":36.3,"v":29000},{"d":"2020-04-09","o":36.4,"h":37.4,"l":36.4,"c":37.4,"v":29500},{"d":"2020-04-13","o":36.93,"h":37.46,"l":36.39,"c":37.41,"v":19900},{"d":"2020-04-14","o":37.78,"h":37.92,"l":36.77,"c":37.2,"v":26400},{"d":"2020-04-15","o":36.78,"h":36.93,"l":35.68,"c":36.04,"v":25500},{"d":"2020-04-16","o":36.11,"h":36.51,"l":34.6,"c":35.69,"v":26700},{"d":"2020-04-17","o":36.2,"h":36.85,"l":35.39,"c":36.05,"v":32500},{"d":"2020-04-20","o":35.36,"h":35.64,"l":34.53,"c":35.31,"v":21200},{"d":"2020-04-21","o":34.52,"h":34.93,"l":34.23,"c":34.7,"v":18800},{"d":"2020-04-22","o":34.94,"h":35.05,"l":34.25,"c":34.56,"v":16200},{"d":"2020-04-23","o":34.4,"h":34.74,"l":33.93,"c":33.95,"v":25800},{"d":"2020-04-24","o":33.86,"h":34.65,"l":33.85,"c":34.1,"v":21600},{"d":"2020-04-27","o":34.67,"h":35.24,"l":34.66,"c":35.11,"v":27500},{"d":"2020-04-28","o":35.63,"h":35.63,"l":34.98,"c":35.08,"v":18100},{"d":"2020-04-29","o":35.84,"h":36.84,"l":34.98,"c":36.04,"v":38600},{"d":"2020-04-30","o":35.6,"h":35.6,"l":34.38,"c":34.53,"v":24200},{"d":"2020-05-01","o":34.4,"h":34.66,"l":34.02,"c":34.32,"v":34200},{"d":"2020-05-04","o":34.45,"h":35.54,"l":34.2,"c":35.39,"v":37800},{"d":"2020-05-05","o":35.4,"h":35.79,"l":34.85,"c":34.85,"v":25800},{"d":"2020-05-06","o":34.89,"h":35.29,"l":34.56,"c":35.01,"v":37500},{"d":"2020-05-07","o":35.3,"h":35.74,"l":34.29,"c":34.61,"v":34000},{"d":"2020-05-08","o":35.11,"h":35.88,"l":35.1,"c":35.65,"v":21500},{"d":"2020-05-11","o":35.59,"h":36.51,"l":35.3,"c":36.42,"v":54100},{"d":"2020-05-12","o":36.27,"h":36.27,"l":34.25,"c":34.3,"v":35700},{"d":"2020-05-13","o":33.88,"h":34.02,"l":32.81,"c":33.5,"v":35400},{"d":"2020-05-14","o":33,"h":33.29,"l":31.99,"c":32.97,"v":39800},{"d":"2020-05-15","o":32.89,"h":32.95,"l":31.89,"c":32.75,"v":36000},{"d":"2020-05-18","o":33.15,"h":34.95,"l":33.1,"c":34.93,"v":41000},{"d":"2020-05-19","o":34.62,"h":34.62,"l":33.28,"c":33.34,"v":30800},{"d":"2020-05-20","o":33.87,"h":34.77,"l":33.51,"c":34.6,"v":28500},{"d":"2020-05-21","o":34.68,"h":34.77,"l":34.01,"c":34.41,"v":22900},{"d":"2020-05-22","o":34.51,"h":34.51,"l":33.61,"c":33.98,"v":25700},{"d":"2020-05-26","o":35,"h":35,"l":34.45,"c":34.53,"v":29400},{"d":"2020-05-27","o":35.28,"h":35.28,"l":34.53,"c":34.95,"v":33400},{"d":"2020-05-28","o":35.3,"h":35.64,"l":34.95,"c":35.03,"v":34900},{"d":"2020-05-29","o":35.13,"h":35.37,"l":34.52,"c":35.11,"v":32900},{"d":"2020-06-01","o":35.26,"h":35.85,"l":34.95,"c":35.14,"v":29300},{"d":"2020-06-02","o":34.98,"h":35.34,"l":34.93,"c":35.34,"v":18600},{"d":"2020-06-03","o":35.64,"h":36.5,"l":35.44,"c":35.94,"v":21700},{"d":"2020-06-04","o":35.73,"h":35.86,"l":34.91,"c":35.4,"v":23900},{"d":"2020-06-05","o":35.95,"h":36.87,"l":35.51,"c":36.39,"v":40900},{"d":"2020-06-08","o":36.37,"h":36.77,"l":36.01,"c":36.25,"v":39400},{"d":"2020-06-09","o":35.96,"h":35.97,"l":34.74,"c":35.55,"v":26700},{"d":"2020-06-10","o":35.76,"h":35.93,"l":35.37,"c":35.47,"v":19200},{"d":"2020-06-11","o":34.81,"h":35.02,"l":33.67,"c":33.74,"v":49500},{"d":"2020-06-12","o":34.5,"h":34.58,"l":33.37,"c":34.32,"v":40600},{"d":"2020-06-15","o":33.72,"h":35.21,"l":33.5,"c":35.1,"v":33200},{"d":"2020-06-16","o":35.54,"h":35.77,"l":34.72,"c":34.86,"v":32700},{"d":"2020-06-17","o":35.08,"h":35.1,"l":34.1,"c":34.15,"v":39800},{"d":"2020-06-18","o":34.26,"h":35.34,"l":34.11,"c":34.74,"v":70900},{"d":"2020-06-19","o":35.21,"h":35.32,"l":34.12,"c":34.37,"v":88600},{"d":"2020-06-22","o":34.5,"h":34.97,"l":34.16,"c":34.46,"v":54400},{"d":"2020-06-23","o":34.56,"h":35.37,"l":34.45,"c":35.05,"v":55200},{"d":"2020-06-24","o":34.71,"h":35.35,"l":34.41,"c":34.67,"v":88700},{"d":"2020-06-25","o":34.67,"h":35.36,"l":34.65,"c":35.2,"v":71200},{"d":"2020-06-26","o":34.83,"h":36.26,"l":34.35,"c":35.79,"v":391000},{"d":"2020-06-29","o":35.96,"h":36.07,"l":35.09,"c":35.42,"v":54800},{"d":"2020-06-30","o":35.32,"h":36.48,"l":35.32,"c":36.29,"v":49400},{"d":"2020-07-01","o":36.21,"h":36.45,"l":35.81,"c":36.05,"v":27900},{"d":"2020-07-02","o":36.1,"h":36.83,"l":36.1,"c":36.6,"v":26500},{"d":"2020-07-06","o":36.99,"h":36.99,"l":35.98,"c":36.07,"v":28200},{"d":"2020-07-07","o":35.99,"h":35.99,"l":35.28,"c":35.45,"v":27300},{"d":"2020-07-08","o":35.52,"h":35.76,"l":34.91,"c":35.32,"v":31200},{"d":"2020-07-09","o":35.33,"h":35.33,"l":34.2,"c":34.43,"v":30600},{"d":"2020-07-10","o":34.46,"h":35.58,"l":34.46,"c":35.42,"v":53900},{"d":"2020-07-13","o":35.63,"h":35.75,"l":34.96,"c":35.01,"v":28300},{"d":"2020-07-14","o":35.29,"h":35.3,"l":34.81,"c":35.28,"v":34600},{"d":"2020-07-15","o":35.75,"h":36.12,"l":35.37,"c":35.4,"v":33700},{"d":"2020-07-16","o":35.31,"h":35.96,"l":35.3,"c":35.7,"v":23100},{"d":"2020-07-17","o":35.67,"h":36.6,"l":35.67,"c":36.58,"v":36200},{"d":"2020-07-20","o":36.49,"h":36.73,"l":36.23,"c":36.66,"v":25800},{"d":"2020-07-21","o":36.94,"h":37.25,"l":36.58,"c":36.92,"v":24900},{"d":"2020-07-22","o":36.83,"h":37.05,"l":36.44,"c":36.7,"v":32100},{"d":"2020-07-23","o":36.46,"h":36.91,"l":36.45,"c":36.82,"v":29100},{"d":"2020-07-24","o":36.82,"h":36.93,"l":36.12,"c":36.14,"v":17100},{"d":"2020-07-27","o":36.15,"h":36.2,"l":35.65,"c":35.73,"v":25100},{"d":"2020-07-28","o":35.62,"h":36.24,"l":35.62,"c":36.14,"v":18300},{"d":"2020-07-29","o":36.12,"h":36.51,"l":36.1,"c":36.39,"v":18800},{"d":"2020-07-30","o":36.1,"h":36.11,"l":35.44,"c":35.75,"v":30700},{"d":"2020-07-31","o":35.6,"h":36.01,"l":34.62,"c":35.08,"v":37100},{"d":"2020-08-03","o":35.25,"h":35.33,"l":34.82,"c":35.23,"v":22200},{"d":"2020-08-04","o":35.29,"h":35.68,"l":35.18,"c":35.65,"v":22200},{"d":"2020-08-05","o":35.77,"h":35.77,"l":35.38,"c":35.64,"v":26600},{"d":"2020-08-06","o":35.5,"h":35.5,"l":34.98,"c":35.26,"v":26100},{"d":"2020-08-07","o":35.26,"h":37.67,"l":35.26,"c":37.56,"v":42900},{"d":"2020-08-10","o":37.62,"h":38.44,"l":37.53,"c":37.65,"v":34700},{"d":"2020-08-11","o":37.87,"h":37.98,"l":36.62,"c":36.76,"v":22500},{"d":"2020-08-12","o":37.13,"h":37.17,"l":36.09,"c":36.17,"v":55300},{"d":"2020-08-13","o":36.17,"h":36.59,"l":36.12,"c":36.59,"v":20600},{"d":"2020-08-14","o":36.51,"h":36.8,"l":36.06,"c":36.66,"v":23900},{"d":"2020-08-17","o":36.65,"h":37.07,"l":36.44,"c":36.56,"v":24200},{"d":"2020-08-18","o":36.5,"h":36.6,"l":35.84,"c":35.87,"v":16100},{"d":"2020-08-19","o":35.91,"h":36.3,"l":35.61,"c":35.7,"v":17400},{"d":"2020-08-20","o":35.57,"h":35.99,"l":35.46,"c":35.67,"v":19500},{"d":"2020-08-21","o":35.87,"h":35.87,"l":35.24,"c":35.41,"v":33300},{"d":"2020-08-24","o":35.7,"h":36.1,"l":35.41,"c":36.04,"v":20400},{"d":"2020-08-25","o":35.97,"h":35.99,"l":35.55,"c":35.84,"v":11200},{"d":"2020-08-26","o":35.96,"h":35.96,"l":35.12,"c":35.16,"v":19200},{"d":"2020-08-27","o":35.38,"h":35.57,"l":35.03,"c":35.17,"v":18900},{"d":"2020-08-28","o":35.41,"h":35.41,"l":34.91,"c":35.03,"v":17600},{"d":"2020-08-31","o":34.94,"h":35.29,"l":34.92,"c":35.19,"v":15800},{"d":"2020-09-01","o":35.2,"h":35.28,"l":34.62,"c":34.89,"v":19700},{"d":"2020-09-02","o":34.89,"h":35.59,"l":34.89,"c":35.18,"v":20600},{"d":"2020-09-03","o":35.43,"h":35.5,"l":34.8,"c":35.05,"v":15600},{"d":"2020-09-04","o":35.38,"h":35.38,"l":34.59,"c":34.59,"v":17400},{"d":"2020-09-08","o":34.72,"h":34.78,"l":34.06,"c":34.56,"v":19600},{"d":"2020-09-09","o":34.88,"h":35.16,"l":34.66,"c":34.77,"v":15900},{"d":"2020-09-10","o":34.99,"h":34.99,"l":34.39,"c":34.52,"v":14300},{"d":"2020-09-11","o":34.63,"h":34.63,"l":33.95,"c":33.95,"v":16500},{"d":"2020-09-14","o":34.07,"h":34.62,"l":34.07,"c":34.44,"v":15500},{"d":"2020-09-15","o":34.58,"h":34.89,"l":34.24,"c":34.24,"v":10300},{"d":"2020-09-16","o":34.34,"h":34.72,"l":34.25,"c":34.27,"v":22700},{"d":"2020-09-17","o":33.9,"h":34.61,"l":33.9,"c":34.45,"v":19100},{"d":"2020-09-18","o":34.54,"h":34.66,"l":34,"c":34.66,"v":81100},{"d":"2020-09-21","o":34.11,"h":34.46,"l":33.52,"c":33.95,"v":25700},{"d":"2020-09-22","o":33.92,"h":34.34,"l":33.21,"c":33.38,"v":21000},{"d":"2020-09-23","o":33.35,"h":33.88,"l":33.09,"c":33.11,"v":20200},{"d":"2020-09-24","o":33.01,"h":33.59,"l":33.01,"c":33.34,"v":14800},{"d":"2020-09-25","o":33.34,"h":33.86,"l":33.34,"c":33.76,"v":20400},{"d":"2020-09-28","o":33.95,"h":34.42,"l":33.89,"c":34.27,"v":18900},{"d":"2020-09-29","o":34.3,"h":34.62,"l":34.1,"c":34.3,"v":15000},{"d":"2020-09-30","o":34.51,"h":34.91,"l":34.36,"c":34.47,"v":29400},{"d":"2020-10-01","o":34.69,"h":34.78,"l":34.37,"c":34.78,"v":21800},{"d":"2020-10-02","o":34.63,"h":35.23,"l":34.5,"c":35.08,"v":15300},{"d":"2020-10-05","o":35.06,"h":35.25,"l":35,"c":35.08,"v":15800},{"d":"2020-10-06","o":35.3,"h":35.3,"l":34.53,"c":34.64,"v":22800},{"d":"2020-10-07","o":34.82,"h":35.03,"l":34.79,"c":34.9,"v":22300},{"d":"2020-10-08","o":35.12,"h":35.29,"l":34.91,"c":35.1,"v":13400},{"d":"2020-10-09","o":35.1,"h":35.1,"l":34.7,"c":34.81,"v":31600},{"d":"2020-10-12","o":34.8,"h":36.6,"l":34.65,"c":36.27,"v":80100},{"d":"2020-10-13","o":36.2,"h":36.49,"l":35.9,"c":36.18,"v":34300},{"d":"2020-10-14","o":35.91,"h":36.6,"l":35.91,"c":36.43,"v":29400},{"d":"2020-10-15","o":36.3,"h":37.18,"l":35.4,"c":37.18,"v":32000},{"d":"2020-10-16","o":37.02,"h":38.81,"l":36.67,"c":37.18,"v":146900},{"d":"2020-10-19","o":37.29,"h":38.22,"l":37.07,"c":37.16,"v":17200},{"d":"2020-10-20","o":37.22,"h":37.51,"l":35.98,"c":36.53,"v":24700},{"d":"2020-10-21","o":36.36,"h":36.9,"l":36.36,"c":36.58,"v":13900},{"d":"2020-10-22","o":36.62,"h":37.38,"l":36.32,"c":36.72,"v":23100},{"d":"2020-10-23","o":36.77,"h":36.77,"l":36.25,"c":36.34,"v":16600},{"d":"2020-10-26","o":36.09,"h":36.29,"l":35.85,"c":36.27,"v":14100},{"d":"2020-10-27","o":36.34,"h":36.61,"l":36.06,"c":36.21,"v":11700},{"d":"2020-10-28","o":36,"h":36.18,"l":35.1,"c":35.12,"v":13600},{"d":"2020-10-29","o":35.3,"h":35.47,"l":34.5,"c":35.16,"v":32900},{"d":"2020-10-30","o":35.16,"h":35.67,"l":35.03,"c":35.23,"v":23800},{"d":"2020-11-02","o":35.58,"h":35.66,"l":35.1,"c":35.27,"v":34300},{"d":"2020-11-03","o":35.57,"h":36.6,"l":35.51,"c":36.49,"v":17900},{"d":"2020-11-04","o":36.09,"h":36.55,"l":35.5,"c":35.58,"v":14400},{"d":"2020-11-05","o":35.48,"h":36.38,"l":35.48,"c":36.1,"v":16600},{"d":"2020-11-06","o":35.92,"h":35.92,"l":35.44,"c":35.65,"v":28100},{"d":"2020-11-09","o":35.99,"h":38.4,"l":35.99,"c":37.1,"v":40700},{"d":"2020-11-10","o":37.46,"h":39.94,"l":37.33,"c":39.85,"v":46400},{"d":"2020-11-11","o":40.26,"h":40.26,"l":39.21,"c":40.11,"v":13600},{"d":"2020-11-12","o":40,"h":40.26,"l":38.26,"c":38.65,"v":17600},{"d":"2020-11-13","o":38.73,"h":39.55,"l":38.59,"c":39.06,"v":12300},{"d":"2020-11-16","o":39.19,"h":39.96,"l":38.77,"c":39.72,"v":16000},{"d":"2020-11-17","o":39.33,"h":39.68,"l":38.93,"c":38.93,"v":15500},{"d":"2020-11-18","o":39.29,"h":39.61,"l":38.04,"c":38.3,"v":13700},{"d":"2020-11-19","o":39.02,"h":39.02,"l":37.26,"c":37.93,"v":23100},{"d":"2020-11-20","o":37.46,"h":38.01,"l":37.19,"c":37.32,"v":23900},{"d":"2020-11-23","o":37.47,"h":37.9,"l":37.14,"c":37.39,"v":19700},{"d":"2020-11-24","o":37.77,"h":38.5,"l":37.39,"c":38.14,"v":34200},{"d":"2020-11-25","o":37.98,"h":38.51,"l":37.52,"c":38.3,"v":21900},{"d":"2020-11-27","o":38.56,"h":38.56,"l":37.9,"c":38.1,"v":7300},{"d":"2020-11-30","o":38.38,"h":38.38,"l":36.62,"c":36.97,"v":25200},{"d":"2020-12-01","o":37.57,"h":38.26,"l":37.28,"c":37.48,"v":21200},{"d":"2020-12-02","o":37.76,"h":38.26,"l":36.31,"c":38.08,"v":20300},{"d":"2020-12-03","o":38.17,"h":38.17,"l":37.6,"c":37.6,"v":13100},{"d":"2020-12-04","o":37.98,"h":38.49,"l":37.88,"c":38.08,"v":20300},{"d":"2020-12-07","o":38.22,"h":38.76,"l":38.06,"c":38.5,"v":9500},{"d":"2020-12-08","o":38.21,"h":38.82,"l":38.11,"c":38.8,"v":26500},{"d":"2020-12-09","o":38.73,"h":39.45,"l":38.35,"c":39.24,"v":20800},{"d":"2020-12-10","o":39.42,"h":39.66,"l":38.71,"c":39.17,"v":27000},{"d":"2020-12-11","o":38.84,"h":39.89,"l":38.83,"c":39.36,"v":25300},{"d":"2020-12-14","o":39.53,"h":39.68,"l":38.87,"c":38.91,"v":12600},{"d":"2020-12-15","o":38.81,"h":39.52,"l":38.63,"c":39.2,"v":31300},{"d":"2020-12-16","o":39.76,"h":39.76,"l":38.47,"c":38.55,"v":13900},{"d":"2020-12-17","o":38.67,"h":39.21,"l":38.45,"c":38.6,"v":17300},{"d":"2020-12-18","o":38.68,"h":38.68,"l":36.5,"c":37.33,"v":165500},{"d":"2020-12-21","o":37.1,"h":37.61,"l":36.38,"c":37.14,"v":31600},{"d":"2020-12-22","o":37.2,"h":37.74,"l":36.53,"c":36.94,"v":23800},{"d":"2020-12-23","o":37.15,"h":37.39,"l":37,"c":37.03,"v":13500},{"d":"2020-12-24","o":37.33,"h":37.33,"l":36.7,"c":37.05,"v":6100},{"d":"2020-12-28","o":37.19,"h":37.55,"l":37.19,"c":37.31,"v":11300},{"d":"2020-12-29","o":36.89,"h":37.26,"l":36.8,"c":36.92,"v":11200},{"d":"2020-12-30","o":36.67,"h":37.15,"l":36.55,"c":36.8,"v":12800},{"d":"2020-12-31","o":36.95,"h":37.3,"l":36.73,"c":37.08,"v":8400},{"d":"2021-01-04","o":37.16,"h":37.49,"l":36.72,"c":36.79,"v":13900},{"d":"2021-01-05","o":36.98,"h":36.98,"l":36.68,"c":36.87,"v":26800},{"d":"2021-01-06","o":37.07,"h":39.21,"l":36.91,"c":38.36,"v":27100},{"d":"2021-01-07","o":38.29,"h":38.29,"l":37.61,"c":38.17,"v":43200},{"d":"2021-01-08","o":38.2,"h":38.43,"l":37.95,"c":38.42,"v":12600},{"d":"2021-01-11","o":38.25,"h":38.28,"l":37.6,"c":38.25,"v":10800},{"d":"2021-01-12","o":38.24,"h":38.62,"l":37.88,"c":38.6,"v":14300},{"d":"2021-01-13","o":39.1,"h":39.18,"l":38.35,"c":38.63,"v":17400},{"d":"2021-01-14","o":38.84,"h":39.19,"l":38.7,"c":38.89,"v":13900},{"d":"2021-01-15","o":38.57,"h":38.95,"l":38.1,"c":38.7,"v":13100},{"d":"2021-01-19","o":38.51,"h":38.52,"l":37.8,"c":38.23,"v":16400},{"d":"2021-01-20","o":38.19,"h":38.55,"l":37.63,"c":37.88,"v":10800},{"d":"2021-01-21","o":38.16,"h":38.16,"l":37.45,"c":37.86,"v":7400},{"d":"2021-01-22","o":37.56,"h":38.55,"l":37.5,"c":38.39,"v":13700},{"d":"2021-01-25","o":38.03,"h":38.24,"l":37.6,"c":37.89,"v":28100},{"d":"2021-01-26","o":37.89,"h":38.6,"l":37.89,"c":38.43,"v":23800},{"d":"2021-01-27","o":37.88,"h":38.69,"l":37.71,"c":38.51,"v":35100},{"d":"2021-01-28","o":38.76,"h":40,"l":38.57,"c":39.32,"v":30800},{"d":"2021-01-29","o":39.5,"h":41.45,"l":39.01,"c":40.88,"v":50200},{"d":"2021-02-01","o":40.66,"h":40.78,"l":39.83,"c":40.58,"v":21700},{"d":"2021-02-02","o":40.94,"h":41.02,"l":40.16,"c":40.92,"v":25500},{"d":"2021-02-03","o":40.66,"h":40.8,"l":39.94,"c":40.23,"v":18700},{"d":"2021-02-04","o":40.22,"h":41,"l":40.22,"c":41,"v":18700},{"d":"2021-02-05","o":40.57,"h":40.57,"l":39.51,"c":39.91,"v":22400},{"d":"2021-02-08","o":39.66,"h":40.19,"l":39.16,"c":39.47,"v":29900},{"d":"2021-02-09","o":39.47,"h":40.96,"l":39.47,"c":40.41,"v":28100},{"d":"2021-02-10","o":40.41,"h":40.83,"l":39.77,"c":39.84,"v":27300},{"d":"2021-02-11","o":40.17,"h":40.17,"l":39.01,"c":39.17,"v":9600},{"d":"2021-02-12","o":39.36,"h":39.81,"l":38.68,"c":38.83,"v":22200},{"d":"2021-02-16","o":38.99,"h":38.99,"l":38.19,"c":38.49,"v":17600},{"d":"2021-02-17","o":38.78,"h":38.78,"l":38.01,"c":38.58,"v":10300},{"d":"2021-02-18","o":38.7,"h":39,"l":38,"c":38.05,"v":18300},{"d":"2021-02-19","o":37.95,"h":38.49,"l":37.95,"c":38.2,"v":11900},{"d":"2021-02-22","o":38.28,"h":38.31,"l":37.76,"c":38.06,"v":14400},{"d":"2021-02-23","o":38.22,"h":39.71,"l":38.08,"c":38.08,"v":22000},{"d":"2021-02-24","o":38.58,"h":39.14,"l":38,"c":38.77,"v":18500},{"d":"2021-02-25","o":39.17,"h":39.17,"l":37.59,"c":37.7,"v":22200},{"d":"2021-02-26","o":37.7,"h":38.05,"l":37,"c":37,"v":17600},{"d":"2021-03-01","o":37.77,"h":37.77,"l":37.1,"c":37.54,"v":8700},{"d":"2021-03-02","o":37.33,"h":37.69,"l":37,"c":37.41,"v":11900},{"d":"2021-03-03","o":37.78,"h":37.95,"l":37.35,"c":37.64,"v":19700},{"d":"2021-03-04","o":37.65,"h":38.64,"l":37.3,"c":37.3,"v":24500},{"d":"2021-03-05","o":37.65,"h":38.8,"l":37.65,"c":38.66,"v":19800},{"d":"2021-03-08","o":38.5,"h":39.97,"l":38.5,"c":39.45,"v":32300},{"d":"2021-03-09","o":39.61,"h":40.26,"l":39.09,"c":40.03,"v":28900},{"d":"2021-03-10","o":40,"h":40.64,"l":39.61,"c":40.25,"v":46100},{"d":"2021-03-11","o":40,"h":40.64,"l":39.43,"c":40.39,"v":22100},{"d":"2021-03-12","o":40.3,"h":42.4,"l":40.3,"c":42.33,"v":18600},{"d":"2021-03-15","o":42.01,"h":42.7,"l":41.64,"c":42.53,"v":24100},{"d":"2021-03-16","o":42.17,"h":42.29,"l":41.15,"c":42.01,"v":41800},{"d":"2021-03-17","o":41.49,"h":41.98,"l":40.03,"c":40.1,"v":35200},{"d":"2021-03-18","o":40.29,"h":41.32,"l":39.8,"c":39.8,"v":33500},{"d":"2021-03-19","o":40.24,"h":40.85,"l":39.59,"c":40.85,"v":140200},{"d":"2021-03-22","o":40.51,"h":40.97,"l":39.11,"c":39.31,"v":36900},{"d":"2021-03-23","o":38.94,"h":40.3,"l":38.79,"c":38.79,"v":31200},{"d":"2021-03-24","o":39.22,"h":39.85,"l":38.86,"c":39.08,"v":16800},{"d":"2021-03-25","o":39.16,"h":39.97,"l":38.84,"c":39.21,"v":12300},{"d":"2021-03-26","o":39.22,"h":40.02,"l":38.56,"c":39.3,"v":26100},{"d":"2021-03-29","o":39.04,"h":39.86,"l":38.97,"c":39.71,"v":27800},{"d":"2021-03-30","o":39.63,"h":40.9,"l":39.13,"c":39.64,"v":17400},{"d":"2021-03-31","o":39.89,"h":40.45,"l":39.26,"c":39.38,"v":26400},{"d":"2021-04-01","o":39.48,"h":40.22,"l":39.17,"c":39.7,"v":23200},{"d":"2021-04-05","o":39.65,"h":40.9,"l":39.65,"c":40.29,"v":16700},{"d":"2021-04-06","o":40.07,"h":40.87,"l":40.07,"c":40.61,"v":17200},{"d":"2021-04-07","o":40.57,"h":40.57,"l":39.59,"c":39.89,"v":20400},{"d":"2021-04-08","o":40.27,"h":40.75,"l":40,"c":40.18,"v":9400},{"d":"2021-04-09","o":40.46,"h":40.46,"l":39.74,"c":40,"v":10900},{"d":"2021-04-12","o":39.71,"h":40.57,"l":39.71,"c":40.22,"v":16100},{"d":"2021-04-13","o":40.44,"h":40.7,"l":40,"c":40.25,"v":14000},{"d":"2021-04-14","o":40.07,"h":40.44,"l":40.07,"c":40.28,"v":8400},{"d":"2021-04-15","o":40.55,"h":41.51,"l":40.52,"c":41.51,"v":15700},{"d":"2021-04-16","o":41.81,"h":42,"l":41.03,"c":41.44,"v":32400},{"d":"2021-04-19","o":41.13,"h":41.13,"l":40.37,"c":40.7,"v":21500},{"d":"2021-04-20","o":40.38,"h":40.78,"l":40.31,"c":40.76,"v":26000},{"d":"2021-04-21","o":40.44,"h":40.7,"l":40.25,"c":40.25,"v":15300},{"d":"2021-04-22","o":40.58,"h":40.72,"l":39.89,"c":39.89,"v":21900},{"d":"2021-04-23","o":40.19,"h":40.7,"l":40.04,"c":40.35,"v":12000},{"d":"2021-04-26","o":40.37,"h":40.69,"l":39.76,"c":39.76,"v":13800},{"d":"2021-04-27","o":39.81,"h":40,"l":39.03,"c":39.44,"v":34700},{"d":"2021-04-28","o":39.43,"h":39.7,"l":39.03,"c":39.44,"v":9400},{"d":"2021-04-29","o":39.5,"h":39.79,"l":39.42,"c":39.42,"v":13700},{"d":"2021-04-30","o":39.49,"h":40.49,"l":39.37,"c":40.45,"v":21800},{"d":"2021-05-03","o":40.4,"h":41.18,"l":40.25,"c":40.88,"v":13300},{"d":"2021-05-04","o":41,"h":41,"l":40.09,"c":40.11,"v":8500},{"d":"2021-05-05","o":39.7,"h":40.78,"l":39.52,"c":40.57,"v":18300},{"d":"2021-05-06","o":40.12,"h":41.12,"l":40,"c":40.98,"v":18700},{"d":"2021-05-07","o":40.76,"h":41.15,"l":40.32,"c":40.32,"v":12200},{"d":"2021-05-10","o":40.37,"h":40.5,"l":39.35,"c":39.67,"v":18300},{"d":"2021-05-11","o":39.89,"h":39.93,"l":39.14,"c":39.19,"v":10600},{"d":"2021-05-12","o":39.2,"h":39.4,"l":38.58,"c":38.62,"v":11300},{"d":"2021-05-13","o":38.75,"h":39.8,"l":38.75,"c":39.62,"v":12100},{"d":"2021-05-14","o":39.61,"h":40.13,"l":39.3,"c":39.5,"v":13100},{"d":"2021-05-17","o":39.63,"h":40.43,"l":39.5,"c":40.27,"v":12800},{"d":"2021-05-18","o":40.19,"h":40.49,"l":39.34,"c":39.34,"v":9500},{"d":"2021-05-19","o":39.57,"h":40.22,"l":39.21,"c":39.9,"v":14200},{"d":"2021-05-20","o":40.28,"h":40.74,"l":40.17,"c":40.66,"v":12600},{"d":"2021-05-21","o":40.97,"h":40.97,"l":40.06,"c":40.65,"v":9800},{"d":"2021-05-24","o":40.38,"h":41.01,"l":40.38,"c":40.97,"v":7200},{"d":"2021-05-25","o":40.74,"h":40.86,"l":40.31,"c":40.7,"v":6900},{"d":"2021-05-26","o":40.6,"h":42.11,"l":40.5,"c":41.43,"v":14400},{"d":"2021-05-27","o":41.75,"h":41.75,"l":41.22,"c":41.42,"v":5800},{"d":"2021-05-28","o":41.94,"h":41.94,"l":41.24,"c":41.24,"v":4200},{"d":"2021-06-01","o":41,"h":41,"l":40.27,"c":40.3,"v":17200},{"d":"2021-06-02","o":40.51,"h":40.82,"l":40.5,"c":40.8,"v":11900},{"d":"2021-06-03","o":40.97,"h":41.13,"l":40.8,"c":41.03,"v":10000},{"d":"2021-06-04","o":40.93,"h":41.14,"l":40.9,"c":40.94,"v":15300},{"d":"2021-06-07","o":40.95,"h":41.38,"l":40.52,"c":41.22,"v":13300},{"d":"2021-06-08","o":41.26,"h":41.44,"l":41.16,"c":41.44,"v":7800},{"d":"2021-06-09","o":41.52,"h":42,"l":41.45,"c":41.5,"v":13000},{"d":"2021-06-10","o":41.62,"h":41.8,"l":41.07,"c":41.35,"v":16100},{"d":"2021-06-11","o":41.24,"h":41.54,"l":41.2,"c":41.37,"v":5700},{"d":"2021-06-14","o":41.04,"h":41.47,"l":40.97,"c":41.15,"v":9300},{"d":"2021-06-15","o":41.19,"h":41.19,"l":40.73,"c":40.96,"v":15900},{"d":"2021-06-16","o":41.29,"h":41.29,"l":40.34,"c":40.41,"v":10400},{"d":"2021-06-17","o":40.19,"h":40.42,"l":38.6,"c":38.96,"v":33200},{"d":"2021-06-18","o":38.42,"h":39.06,"l":36.13,"c":36.13,"v":156100},{"d":"2021-06-21","o":37.61,"h":37.61,"l":36.8,"c":36.97,"v":77200},{"d":"2021-06-22","o":37.54,"h":37.54,"l":36.03,"c":36.78,"v":78500},{"d":"2021-06-23","o":37.2,"h":37.2,"l":35.9,"c":36.63,"v":81700},{"d":"2021-06-24","o":36.6,"h":37.08,"l":36.05,"c":36.46,"v":57300},{"d":"2021-06-25","o":36.43,"h":37.3,"l":36.25,"c":36.64,"v":499400},{"d":"2021-06-28","o":36.79,"h":37.46,"l":36.65,"c":37.09,"v":29300},{"d":"2021-06-29","o":37.49,"h":37.8,"l":36.8,"c":36.83,"v":21500},{"d":"2021-06-30","o":37.2,"h":37.2,"l":36.7,"c":36.77,"v":42700},{"d":"2021-07-01","o":37.33,"h":37.93,"l":36.87,"c":37.77,"v":85700},{"d":"2021-07-02","o":38.03,"h":38.99,"l":37.69,"c":38.74,"v":47300},{"d":"2021-07-06","o":38.07,"h":38.29,"l":37.08,"c":37.3,"v":33500},{"d":"2021-07-07","o":37.48,"h":38.3,"l":37.44,"c":37.94,"v":18900},{"d":"2021-07-08","o":37.73,"h":37.75,"l":36.75,"c":36.9,"v":18200},{"d":"2021-07-09","o":37.54,"h":37.95,"l":37.02,"c":37.27,"v":12300},{"d":"2021-07-12","o":37.27,"h":37.29,"l":36.85,"c":37.29,"v":14200},{"d":"2021-07-13","o":37.19,"h":37.32,"l":37.03,"c":37.19,"v":11500},{"d":"2021-07-14","o":37.06,"h":37.49,"l":37.06,"c":37.3,"v":13400},{"d":"2021-07-15","o":37.15,"h":37.89,"l":37,"c":37.84,"v":14900},{"d":"2021-07-16","o":37.79,"h":38.3,"l":37.55,"c":38.22,"v":12700},{"d":"2021-07-19","o":37.86,"h":38.5,"l":37.76,"c":38.27,"v":23500},{"d":"2021-07-20","o":38.45,"h":39.49,"l":38,"c":38.51,"v":27000},{"d":"2021-07-21","o":38.69,"h":38.91,"l":38.27,"c":38.3,"v":14300},{"d":"2021-07-22","o":38.22,"h":38.4,"l":37.85,"c":37.95,"v":15400},{"d":"2021-07-23","o":38.14,"h":38.57,"l":38,"c":38.43,"v":9100},{"d":"2021-07-26","o":38.54,"h":39.01,"l":38.31,"c":38.88,"v":50300},{"d":"2021-07-27","o":38.61,"h":39.16,"l":38.61,"c":38.98,"v":8000},{"d":"2021-07-28","o":38.75,"h":38.95,"l":38.42,"c":38.84,"v":10000},{"d":"2021-07-29","o":39.01,"h":39.39,"l":38.84,"c":39.17,"v":11900},{"d":"2021-07-30","o":39.13,"h":39.44,"l":39.08,"c":39.08,"v":9200},{"d":"2021-08-02","o":39.14,"h":39.59,"l":39.07,"c":39.54,"v":14100},{"d":"2021-08-03","o":39.38,"h":40.13,"l":39.38,"c":39.75,"v":23900},{"d":"2021-08-04","o":39.57,"h":40.1,"l":39.52,"c":39.69,"v":10700},{"d":"2021-08-05","o":39.72,"h":40.24,"l":39.41,"c":40.19,"v":12900},{"d":"2021-08-06","o":40.06,"h":40.45,"l":39.7,"c":39.7,"v":11200},{"d":"2021-08-09","o":39.17,"h":39.7,"l":39.16,"c":39.22,"v":13500},{"d":"2021-08-10","o":39.24,"h":39.25,"l":39.02,"c":39.14,"v":5700},{"d":"2021-08-11","o":38.82,"h":39.52,"l":38.79,"c":39.26,"v":12100},{"d":"2021-08-12","o":39.29,"h":39.29,"l":38.26,"c":38.4,"v":11000},{"d":"2021-08-13","o":38.3,"h":39.19,"l":38.3,"c":39.18,"v":10400},{"d":"2021-08-16","o":39.09,"h":39.3,"l":38.75,"c":38.89,"v":11500},{"d":"2021-08-17","o":38.77,"h":38.99,"l":38.32,"c":38.47,"v":10900},{"d":"2021-08-18","o":38.43,"h":38.85,"l":38.01,"c":38.23,"v":12000},{"d":"2021-08-19","o":38.16,"h":38.49,"l":37.67,"c":38.21,"v":22700},{"d":"2021-08-20","o":38.31,"h":38.31,"l":37.61,"c":37.88,"v":49700},{"d":"2021-08-23","o":38.17,"h":39.08,"l":37.83,"c":38.85,"v":14700},{"d":"2021-08-24","o":38.6,"h":39.08,"l":38.6,"c":38.94,"v":8600},{"d":"2021-08-25","o":38.78,"h":39,"l":38.52,"c":38.55,"v":5900},{"d":"2021-08-26","o":38.48,"h":38.82,"l":38.2,"c":38.2,"v":9500},{"d":"2021-08-27","o":38.57,"h":39.35,"l":38.51,"c":38.51,"v":21000},{"d":"2021-08-30","o":38.45,"h":39.64,"l":38.45,"c":39.25,"v":21600},{"d":"2021-08-31","o":39.43,"h":40.19,"l":39.28,"c":39.41,"v":19000},{"d":"2021-09-01","o":39.38,"h":39.83,"l":38.95,"c":39.47,"v":20900},{"d":"2021-09-02","o":39.64,"h":39.74,"l":38.76,"c":39.02,"v":9300},{"d":"2021-09-03","o":38.97,"h":39.49,"l":38.83,"c":39.27,"v":12100},{"d":"2021-09-07","o":39.23,"h":39.23,"l":38.51,"c":38.6,"v":5800},{"d":"2021-09-08","o":38.56,"h":38.9,"l":38.2,"c":38.68,"v":9200},{"d":"2021-09-09","o":38.34,"h":38.8,"l":38.03,"c":38.03,"v":10200},{"d":"2021-09-10","o":38.32,"h":38.79,"l":37.13,"c":37.13,"v":20500},{"d":"2021-09-13","o":37.22,"h":37.68,"l":36.55,"c":36.81,"v":19500},{"d":"2021-09-14","o":37.16,"h":37.37,"l":36.56,"c":36.66,"v":15100},{"d":"2021-09-15","o":36.97,"h":37.97,"l":36.86,"c":37.79,"v":32500},{"d":"2021-09-16","o":37.86,"h":37.86,"l":37.03,"c":37.74,"v":23700},{"d":"2021-09-17","o":38.15,"h":38.38,"l":37.51,"c":37.97,"v":133900},{"d":"2021-09-20","o":37.6,"h":38.04,"l":37.3,"c":37.61,"v":39900},{"d":"2021-09-21","o":37.9,"h":38.6,"l":37.9,"c":38.24,"v":31900},{"d":"2021-09-22","o":38.5,"h":38.96,"l":37.96,"c":38.33,"v":42900},{"d":"2021-09-23","o":38.47,"h":38.87,"l":37.92,"c":38.67,"v":22600},{"d":"2021-09-24","o":38.6,"h":38.68,"l":38.05,"c":38.68,"v":23200},{"d":"2021-09-27","o":38.49,"h":39.63,"l":38.49,"c":39.02,"v":18400},{"d":"2021-09-28","o":38.74,"h":39.14,"l":37.91,"c":38.31,"v":30700},{"d":"2021-09-29","o":38.49,"h":38.74,"l":38.1,"c":38.68,"v":8900},{"d":"2021-09-30","o":38.63,"h":38.84,"l":38.07,"c":38.17,"v":13000},{"d":"2021-10-01","o":38.21,"h":38.4,"l":38.02,"c":38.19,"v":12500},{"d":"2021-10-04","o":38.02,"h":38.35,"l":37.82,"c":38.14,"v":15400},{"d":"2021-10-05","o":38.28,"h":38.28,"l":37.84,"c":38.05,"v":8000},{"d":"2021-10-06","o":38.21,"h":38.55,"l":38.21,"c":38.51,"v":12100},{"d":"2021-10-07","o":38.64,"h":39,"l":38.32,"c":38.54,"v":12400},{"d":"2021-10-08","o":38.72,"h":38.72,"l":38.03,"c":38.28,"v":9000},{"d":"2021-10-11","o":38.36,"h":38.39,"l":37.6,"c":38.31,"v":16200},{"d":"2021-10-12","o":38.26,"h":38.59,"l":37.93,"c":38.31,"v":11000},{"d":"2021-10-13","o":38.77,"h":38.77,"l":38.12,"c":38.12,"v":4600},{"d":"2021-10-14","o":38.7,"h":39.11,"l":38.47,"c":39.01,"v":16300},{"d":"2021-10-15","o":39.43,"h":39.43,"l":38.59,"c":39.27,"v":31000},{"d":"2021-10-18","o":39.07,"h":39.14,"l":38.4,"c":38.41,"v":10300},{"d":"2021-10-19","o":38.38,"h":38.84,"l":38.08,"c":38.78,"v":14200},{"d":"2021-10-20","o":38.7,"h":39.03,"l":38.56,"c":38.85,"v":11800},{"d":"2021-10-21","o":38.93,"h":39.55,"l":38.55,"c":39.55,"v":19600},{"d":"2021-10-22","o":39.37,"h":39.65,"l":38.8,"c":39.35,"v":16000},{"d":"2021-10-25","o":39.3,"h":40.01,"l":39.21,"c":39.79,"v":25300},{"d":"2021-10-26","o":39.72,"h":39.99,"l":39.2,"c":39.38,"v":14100},{"d":"2021-10-27","o":40.04,"h":40.04,"l":38.99,"c":39.69,"v":10900},{"d":"2021-10-28","o":39.92,"h":40.17,"l":39.6,"c":39.84,"v":24500},{"d":"2021-10-29","o":39.9,"h":40.4,"l":39.65,"c":40.22,"v":21700},{"d":"2021-11-01","o":40.41,"h":40.65,"l":39.97,"c":40.45,"v":17100},{"d":"2021-11-02","o":40.64,"h":40.7,"l":40.25,"c":40.55,"v":11600},{"d":"2021-11-03","o":40.35,"h":41.3,"l":40.01,"c":40.99,"v":13200},{"d":"2021-11-04","o":40.83,"h":41.38,"l":40.36,"c":40.8,"v":10200},{"d":"2021-11-05","o":40.82,"h":42.77,"l":40.82,"c":42.22,"v":23100},{"d":"2021-11-08","o":42.43,"h":42.86,"l":41.62,"c":42.13,"v":22600},{"d":"2021-11-09","o":42.15,"h":42.21,"l":41.69,"c":41.69,"v":14500},{"d":"2021-11-10","o":41.89,"h":42.78,"l":41.45,"c":42.11,"v":26700},{"d":"2021-11-11","o":41.96,"h":42.61,"l":41.6,"c":42.29,"v":10600},{"d":"2021-11-12","o":42.29,"h":43.68,"l":41.51,"c":42.95,"v":37400},{"d":"2021-11-15","o":43.46,"h":43.65,"l":42.47,"c":43.08,"v":24800},{"d":"2021-11-16","o":43.26,"h":43.54,"l":42.69,"c":43.26,"v":12800},{"d":"2021-11-17","o":43.52,"h":43.63,"l":43,"c":43.63,"v":12700},{"d":"2021-11-18","o":43.62,"h":44.25,"l":42.75,"c":43.94,"v":18600},{"d":"2021-11-19","o":43.79,"h":44.76,"l":43.59,"c":44.33,"v":15500},{"d":"2021-11-22","o":44.5,"h":46.49,"l":44.02,"c":45.3,"v":20600},{"d":"2021-11-23","o":45.43,"h":46.16,"l":45.07,"c":45.28,"v":12100},{"d":"2021-11-24","o":44.55,"h":45.55,"l":44.4,"c":44.69,"v":10300},{"d":"2021-11-26","o":43.83,"h":43.83,"l":41.9,"c":42.75,"v":13300},{"d":"2021-11-29","o":42.75,"h":45.31,"l":41.96,"c":43.74,"v":45000},{"d":"2021-11-30","o":43.43,"h":43.43,"l":42.08,"c":42.76,"v":31800},{"d":"2021-12-01","o":43.43,"h":43.61,"l":42.04,"c":42.04,"v":14400},{"d":"2021-12-02","o":42.7,"h":43.4,"l":42.04,"c":42.78,"v":13700},{"d":"2021-12-03","o":43.11,"h":43.11,"l":42.07,"c":42.29,"v":13300},{"d":"2021-12-06","o":42.46,"h":42.85,"l":42,"c":42.73,"v":18500},{"d":"2021-12-07","o":42.6,"h":43.31,"l":42.01,"c":42.63,"v":29400},{"d":"2021-12-08","o":42.35,"h":43.33,"l":42.35,"c":42.79,"v":15700},{"d":"2021-12-09","o":42.53,"h":43.53,"l":42.02,"c":42.45,"v":22000},{"d":"2021-12-10","o":42.75,"h":42.75,"l":42.06,"c":42.6,"v":9600},{"d":"2021-12-13","o":42.27,"h":43.37,"l":42.1,"c":42.38,"v":26200},{"d":"2021-12-14","o":42.14,"h":43.75,"l":41.52,"c":42.21,"v":31000},{"d":"2021-12-15","o":42,"h":42.71,"l":41.87,"c":42.28,"v":28800},{"d":"2021-12-16","o":42.51,"h":44.21,"l":41.62,"c":43.03,"v":35200},{"d":"2021-12-17","o":43.31,"h":47.99,"l":43.05,"c":47.62,"v":170700},{"d":"2021-12-20","o":46.66,"h":46.86,"l":45.51,"c":46.53,"v":33800},{"d":"2021-12-21","o":46.9,"h":46.98,"l":45.56,"c":45.77,"v":19200},{"d":"2021-12-22","o":45.58,"h":46.57,"l":45.58,"c":46.47,"v":22400},{"d":"2021-12-23","o":46.73,"h":47.34,"l":46.19,"c":46.81,"v":8300},{"d":"2021-12-27","o":47.12,"h":47.82,"l":45.52,"c":45.87,"v":22900},{"d":"2021-12-28","o":46.19,"h":46.94,"l":45.11,"c":46.65,"v":16900},{"d":"2021-12-29","o":46.84,"h":47.49,"l":46.29,"c":46.36,"v":13400},{"d":"2021-12-30","o":46.36,"h":46.91,"l":46.11,"c":46.11,"v":10200},{"d":"2021-12-31","o":45.97,"h":47.17,"l":45.77,"c":46.33,"v":28000},{"d":"2022-01-03","o":46.43,"h":46.75,"l":45.82,"c":46.04,"v":11300},{"d":"2022-01-04","o":46.07,"h":46.11,"l":45.37,"c":45.5,"v":10400},{"d":"2022-01-05","o":45.56,"h":45.57,"l":44.5,"c":44.84,"v":11300},{"d":"2022-01-06","o":44.52,"h":45.33,"l":44.15,"c":44.6,"v":12200},{"d":"2022-01-07","o":43.39,"h":44.93,"l":43.39,"c":43.92,"v":19100},{"d":"2022-01-10","o":43.65,"h":44.43,"l":43.58,"c":44.02,"v":16100},{"d":"2022-01-11","o":44.6,"h":44.6,"l":43.04,"c":43.94,"v":14300},{"d":"2022-01-12","o":44.05,"h":44.05,"l":43.02,"c":43.65,"v":19100},{"d":"2022-01-13","o":44.46,"h":45.2,"l":43.59,"c":44.66,"v":21800},{"d":"2022-01-14","o":44,"h":44.82,"l":44,"c":44.65,"v":11500},{"d":"2022-01-18","o":44.2,"h":44.71,"l":44,"c":44.08,"v":18100},{"d":"2022-01-19","o":44.01,"h":44.6,"l":43.84,"c":44.05,"v":11100},{"d":"2022-01-20","o":44.35,"h":45,"l":43.9,"c":44.54,"v":16900},{"d":"2022-01-21","o":44.78,"h":45.04,"l":44.1,"c":44.58,"v":27600},{"d":"2022-01-24","o":44.64,"h":46,"l":44.6,"c":45.52,"v":45900},{"d":"2022-01-25","o":45.24,"h":46.81,"l":45.24,"c":45.93,"v":25400},{"d":"2022-01-26","o":47.47,"h":47.95,"l":45.8,"c":47.01,"v":57400},{"d":"2022-01-27","o":47.36,"h":47.89,"l":46.56,"c":47.48,"v":36500},{"d":"2022-01-28","o":47.09,"h":48.77,"l":47.09,"c":48.43,"v":29900},{"d":"2022-01-31","o":48.4,"h":49,"l":47.7,"c":48.2,"v":39100},{"d":"2022-02-01","o":47.85,"h":47.85,"l":46.39,"c":47.26,"v":35700},{"d":"2022-02-02","o":47.26,"h":47.6,"l":45.9,"c":46.41,"v":21400},{"d":"2022-02-03","o":46.72,"h":46.94,"l":45.62,"c":46.55,"v":19400},{"d":"2022-02-04","o":46.83,"h":46.83,"l":45.47,"c":45.84,"v":23300},{"d":"2022-02-07","o":46.13,"h":47.29,"l":46.13,"c":46.81,"v":24600},{"d":"2022-02-08","o":46.41,"h":47.23,"l":46.15,"c":46.7,"v":19800},{"d":"2022-02-09","o":46.81,"h":46.96,"l":46.2,"c":46.59,"v":22600},{"d":"2022-02-10","o":46.17,"h":46.88,"l":45.58,"c":46.1,"v":32400},{"d":"2022-02-11","o":46.14,"h":46.96,"l":45.8,"c":46.21,"v":14300},{"d":"2022-02-14","o":46.24,"h":47,"l":45.78,"c":46.21,"v":52600},{"d":"2022-02-15","o":46.24,"h":46.66,"l":45.79,"c":45.9,"v":21600},{"d":"2022-02-16","o":46.11,"h":46.58,"l":45.54,"c":46.46,"v":17200},{"d":"2022-02-17","o":46.03,"h":47.19,"l":45.06,"c":46.19,"v":17400},{"d":"2022-02-18","o":46.33,"h":46.95,"l":46.12,"c":46.45,"v":13500},{"d":"2022-02-22","o":46.17,"h":47.09,"l":46.17,"c":47.06,"v":12100},{"d":"2022-02-23","o":47.13,"h":48.08,"l":45.11,"c":46.69,"v":15300},{"d":"2022-02-24","o":45.94,"h":47.15,"l":45.57,"c":46.8,"v":21300},{"d":"2022-02-25","o":46.99,"h":47.01,"l":46.29,"c":46.81,"v":10000},{"d":"2022-02-28","o":46.42,"h":47.24,"l":45.06,"c":46.48,"v":16500},{"d":"2022-03-01","o":46.21,"h":46.79,"l":45.98,"c":46.46,"v":26700},{"d":"2022-03-02","o":46.82,"h":48.7,"l":46.82,"c":48.12,"v":33400},{"d":"2022-03-03","o":48.61,"h":49.27,"l":48.5,"c":49.12,"v":30000},{"d":"2022-03-04","o":48.8,"h":49.55,"l":47.91,"c":49.47,"v":21500},{"d":"2022-03-07","o":49.7,"h":50.56,"l":49.7,"c":50.24,"v":21800},{"d":"2022-03-08","o":50.2,"h":50.88,"l":49.44,"c":49.45,"v":37800},{"d":"2022-03-09","o":50.05,"h":50.05,"l":48.13,"c":48.44,"v":32500},{"d":"2022-03-10","o":48.44,"h":48.51,"l":46.94,"c":47.82,"v":15300},{"d":"2022-03-11","o":47.83,"h":48.58,"l":47.52,"c":48.21,"v":12700},{"d":"2022-03-14","o":48.43,"h":48.47,"l":47.3,"c":47.54,"v":43000},{"d":"2022-03-15","o":47.46,"h":48.06,"l":46.81,"c":47.1,"v":19000},{"d":"2022-03-16","o":47.18,"h":47.62,"l":46.23,"c":46.77,"v":56000},{"d":"2022-03-17","o":47,"h":47.67,"l":46.5,"c":47.06,"v":18100},{"d":"2022-03-18","o":46.11,"h":48.3,"l":46.11,"c":48.08,"v":201800},{"d":"2022-03-21","o":48.08,"h":48.67,"l":47.4,"c":48.3,"v":19900},{"d":"2022-03-22","o":47.95,"h":48.42,"l":47.45,"c":47.45,"v":19400},{"d":"2022-03-23","o":47.78,"h":47.78,"l":46.65,"c":46.77,"v":45800},{"d":"2022-03-24","o":47.23,"h":47.3,"l":46.63,"c":47.03,"v":21200},{"d":"2022-03-25","o":46.39,"h":47.71,"l":46.39,"c":47.04,"v":14500},{"d":"2022-03-28","o":47.03,"h":47.87,"l":46.82,"c":47.5,"v":14700},{"d":"2022-03-29","o":47.88,"h":48.5,"l":47.62,"c":48.19,"v":12800},{"d":"2022-03-30","o":48.39,"h":48.6,"l":48.08,"c":48.15,"v":14700},{"d":"2022-03-31","o":48.15,"h":48.72,"l":48.15,"c":48.55,"v":14000},{"d":"2022-04-01","o":48.55,"h":49.43,"l":48.15,"c":49.27,"v":26400},{"d":"2022-04-04","o":49.63,"h":49.89,"l":48.45,"c":48.46,"v":20000},{"d":"2022-04-05","o":48.66,"h":48.89,"l":48.02,"c":48.15,"v":11000},{"d":"2022-04-06","o":48.44,"h":48.56,"l":47.87,"c":48.33,"v":12700},{"d":"2022-04-07","o":48.13,"h":49.06,"l":48.07,"c":48.64,"v":11500},{"d":"2022-04-08","o":48.7,"h":48.92,"l":47.75,"c":47.78,"v":16300},{"d":"2022-04-11","o":47.98,"h":47.98,"l":47,"c":47.34,"v":7900},{"d":"2022-04-12","o":47.62,"h":47.72,"l":46.88,"c":47.42,"v":10500},{"d":"2022-04-13","o":47.82,"h":47.82,"l":46.48,"c":46.82,"v":26200},{"d":"2022-04-14","o":47.04,"h":47.39,"l":46.32,"c":46.35,"v":13500},{"d":"2022-04-18","o":46.05,"h":46.55,"l":46.01,"c":46.11,"v":15900},{"d":"2022-04-19","o":46.4,"h":47.1,"l":46.29,"c":46.85,"v":14800},{"d":"2022-04-20","o":46.91,"h":48.19,"l":46.91,"c":48,"v":9600},{"d":"2022-04-21","o":48.02,"h":48.37,"l":47.51,"c":47.68,"v":14000},{"d":"2022-04-22","o":47.95,"h":47.99,"l":46.38,"c":46.38,"v":17600},{"d":"2022-04-25","o":46.33,"h":47.26,"l":46.05,"c":47.08,"v":54800},{"d":"2022-04-26","o":47.05,"h":47.8,"l":46.89,"c":46.95,"v":17700},{"d":"2022-04-27","o":46.9,"h":47.06,"l":46.1,"c":46.25,"v":11900},{"d":"2022-04-28","o":46.65,"h":47.64,"l":46.5,"c":46.96,"v":12600},{"d":"2022-04-29","o":46.8,"h":46.8,"l":46.05,"c":46.5,"v":24600},{"d":"2022-05-02","o":46.17,"h":46.48,"l":45.51,"c":45.97,"v":29200},{"d":"2022-05-03","o":46.37,"h":46.37,"l":45.48,"c":45.58,"v":11500},{"d":"2022-05-04","o":45.57,"h":46.62,"l":45.43,"c":46.62,"v":12300},{"d":"2022-05-05","o":46.54,"h":46.54,"l":44.29,"c":45.16,"v":18400},{"d":"2022-05-06","o":44.97,"h":45.09,"l":44.19,"c":45,"v":13000},{"d":"2022-05-09","o":44.54,"h":46.06,"l":44.54,"c":46.01,"v":29500},{"d":"2022-05-10","o":46.01,"h":46.25,"l":44.62,"c":44.87,"v":54700},{"d":"2022-05-11","o":44.75,"h":45.69,"l":44.7,"c":45,"v":19100},{"d":"2022-05-12","o":44.85,"h":45.27,"l":44.78,"c":45.1,"v":19400},{"d":"2022-05-13","o":45.47,"h":45.66,"l":44.51,"c":45.37,"v":16900},{"d":"2022-05-16","o":45.06,"h":45.88,"l":44.8,"c":44.95,"v":14400},{"d":"2022-05-17","o":45.16,"h":45.31,"l":44.66,"c":45.24,"v":16600},{"d":"2022-05-18","o":45.52,"h":48.54,"l":45.49,"c":46.84,"v":43800},{"d":"2022-05-19","o":46.7,"h":47.99,"l":45.55,"c":47.66,"v":36400},{"d":"2022-05-20","o":47.77,"h":47.77,"l":46.72,"c":47.07,"v":31800},{"d":"2022-05-23","o":47.71,"h":47.92,"l":46.92,"c":47.42,"v":12300},{"d":"2022-05-24","o":47.69,"h":49.44,"l":47.24,"c":48.73,"v":27400},{"d":"2022-05-25","o":49.06,"h":50,"l":48.58,"c":48.89,"v":31800},{"d":"2022-05-26","o":49.23,"h":49.46,"l":48.34,"c":48.52,"v":18400},{"d":"2022-05-27","o":48.95,"h":50,"l":48.76,"c":49.08,"v":19900},{"d":"2022-05-31","o":48.43,"h":49.44,"l":48.28,"c":49.08,"v":23700},{"d":"2022-06-01","o":49,"h":49.12,"l":48.44,"c":48.54,"v":31600},{"d":"2022-06-02","o":48.4,"h":49.19,"l":48.4,"c":49.14,"v":16000},{"d":"2022-06-03","o":48.12,"h":49.05,"l":48.12,"c":48.6,"v":17700},{"d":"2022-06-06","o":48.76,"h":49.14,"l":48.05,"c":48.3,"v":20100},{"d":"2022-06-07","o":48.54,"h":48.85,"l":47.09,"c":47.22,"v":26500},{"d":"2022-06-08","o":47.45,"h":47.71,"l":46.84,"c":47.09,"v":15000},{"d":"2022-06-09","o":46.95,"h":47.84,"l":46.36,"c":46.39,"v":16000},{"d":"2022-06-10","o":46.15,"h":47.07,"l":46.11,"c":46.97,"v":18700},{"d":"2022-06-13","o":46.48,"h":46.5,"l":44.87,"c":45.03,"v":32000},{"d":"2022-06-14","o":45.02,"h":45.46,"l":44.08,"c":45.34,"v":45700},{"d":"2022-06-15","o":45.51,"h":47.44,"l":44.9,"c":45.61,"v":50200},{"d":"2022-06-16","o":45.19,"h":45.61,"l":44.67,"c":45.12,"v":49500},{"d":"2022-06-17","o":45.46,"h":45.9,"l":45.05,"c":45.17,"v":55700},{"d":"2022-06-21","o":45.45,"h":46.34,"l":44.97,"c":45.65,"v":43000},{"d":"2022-06-22","o":45.34,"h":45.86,"l":45.02,"c":45.61,"v":24800},{"d":"2022-06-23","o":45.83,"h":46.4,"l":45.44,"c":46.35,"v":24200},{"d":"2022-06-24","o":46.32,"h":48.01,"l":46.32,"c":47.85,"v":172400},{"d":"2022-06-27","o":48.03,"h":48.86,"l":47.87,"c":48.68,"v":17900},{"d":"2022-06-28","o":48.98,"h":49.23,"l":48.64,"c":48.86,"v":13800},{"d":"2022-06-29","o":49.07,"h":49.07,"l":47.57,"c":47.9,"v":17700},{"d":"2022-06-30","o":47.81,"h":49.17,"l":47.81,"c":49.17,"v":20600},{"d":"2022-07-01","o":49.03,"h":50.61,"l":49.03,"c":50.38,"v":26600},{"d":"2022-07-05","o":50.41,"h":50.41,"l":48.82,"c":49.95,"v":23300},{"d":"2022-07-06","o":49.95,"h":50.46,"l":48.34,"c":50.44,"v":39000},{"d":"2022-07-07","o":50.44,"h":50.57,"l":49.58,"c":49.63,"v":37600},{"d":"2022-07-08","o":49.85,"h":50.46,"l":49.29,"c":50.4,"v":34300},{"d":"2022-07-11","o":50.39,"h":50.39,"l":49.41,"c":49.7,"v":18200},{"d":"2022-07-12","o":50.02,"h":50.69,"l":50,"c":50.34,"v":47000},{"d":"2022-07-13","o":50.18,"h":51.38,"l":49.72,"c":50.78,"v":55500},{"d":"2022-07-14","o":50.42,"h":50.6,"l":48.97,"c":49.88,"v":24500},{"d":"2022-07-15","o":50.42,"h":50.77,"l":49.93,"c":50.54,"v":41800},{"d":"2022-07-18","o":50.89,"h":51.22,"l":50.35,"c":50.77,"v":34800},{"d":"2022-07-19","o":51.08,"h":51.95,"l":50.99,"c":51.6,"v":29300},{"d":"2022-07-20","o":51.7,"h":51.95,"l":51.04,"c":51.54,"v":32400},{"d":"2022-07-21","o":51.19,"h":51.77,"l":50.03,"c":50.88,"v":29700},{"d":"2022-07-22","o":50.25,"h":51.14,"l":50.25,"c":50.93,"v":23600},{"d":"2022-07-25","o":50.95,"h":51.61,"l":50.95,"c":51.56,"v":17500},{"d":"2022-07-26","o":51.58,"h":51.85,"l":51.57,"c":51.77,"v":17800},{"d":"2022-07-27","o":51.83,"h":52.22,"l":51.28,"c":51.73,"v":19300},{"d":"2022-07-28","o":51.75,"h":51.95,"l":51.35,"c":51.69,"v":61000},{"d":"2022-07-29","o":51.85,"h":52.04,"l":51.29,"c":51.56,"v":33000},{"d":"2022-08-01","o":51.55,"h":52.22,"l":50.77,"c":51.87,"v":38900},{"d":"2022-08-02","o":51.99,"h":52.48,"l":51.7,"c":51.7,"v":30200},{"d":"2022-08-03","o":51.53,"h":52.08,"l":50.64,"c":51.84,"v":37700},{"d":"2022-08-04","o":52.34,"h":53.8,"l":52.34,"c":53.66,"v":31800},{"d":"2022-08-05","o":53.68,"h":53.76,"l":53,"c":53.7,"v":34700},{"d":"2022-08-08","o":53.42,"h":54,"l":52.75,"c":53.69,"v":39900},{"d":"2022-08-09","o":53.85,"h":53.85,"l":52.89,"c":53.51,"v":28400},{"d":"2022-08-10","o":53.87,"h":54.44,"l":53.34,"c":54.19,"v":28500},{"d":"2022-08-11","o":54.55,"h":54.85,"l":53.78,"c":53.97,"v":39700},{"d":"2022-08-12","o":54.34,"h":55.89,"l":53.8,"c":55.69,"v":41000},{"d":"2022-08-15","o":55.69,"h":56.4,"l":55.64,"c":56.1,"v":52700},{"d":"2022-08-16","o":56.3,"h":57.11,"l":56,"c":56.92,"v":37200},{"d":"2022-08-17","o":56.82,"h":57.97,"l":56.77,"c":57.54,"v":50700},{"d":"2022-08-18","o":57.75,"h":58.96,"l":57.75,"c":58.85,"v":49400},{"d":"2022-08-19","o":58.87,"h":60.36,"l":58.47,"c":58.67,"v":69400},{"d":"2022-08-22","o":58.53,"h":59.02,"l":58.07,"c":58.49,"v":75200},{"d":"2022-08-23","o":58.7,"h":58.77,"l":55.78,"c":56.41,"v":82000},{"d":"2022-08-24","o":56.12,"h":57.76,"l":55.5,"c":56.67,"v":52900},{"d":"2022-08-25","o":56.88,"h":57.35,"l":55.53,"c":57.26,"v":55600},{"d":"2022-08-26","o":57.56,"h":57.58,"l":56.65,"c":56.65,"v":37100},{"d":"2022-08-29","o":56.55,"h":56.63,"l":55.36,"c":56,"v":27400},{"d":"2022-08-30","o":56.04,"h":56.04,"l":54.63,"c":54.9,"v":40300},{"d":"2022-08-31","o":54.91,"h":55.47,"l":54.32,"c":54.63,"v":23600},{"d":"2022-09-01","o":54.65,"h":55.32,"l":53.36,"c":54.92,"v":26300},{"d":"2022-09-02","o":55.18,"h":55.91,"l":54.44,"c":54.56,"v":21200},{"d":"2022-09-06","o":54.53,"h":54.85,"l":52.98,"c":53.46,"v":31300},{"d":"2022-09-07","o":53.54,"h":54.26,"l":53.15,"c":53.99,"v":30600},{"d":"2022-09-08","o":53.95,"h":54.27,"l":53.3,"c":53.48,"v":26200},{"d":"2022-09-09","o":53.53,"h":54.34,"l":52.91,"c":53.81,"v":49000},{"d":"2022-09-12","o":53.91,"h":54.46,"l":52.89,"c":53.74,"v":30500},{"d":"2022-09-13","o":53.69,"h":55.82,"l":53.69,"c":55.18,"v":73900},{"d":"2022-09-14","o":55.4,"h":56.53,"l":54.83,"c":56.33,"v":48400},{"d":"2022-09-15","o":56.41,"h":56.41,"l":55.27,"c":55.46,"v":42000},{"d":"2022-09-16","o":55.61,"h":59.63,"l":55,"c":55.23,"v":328000},{"d":"2022-09-19","o":55.13,"h":56.04,"l":54.47,"c":55.78,"v":72200},{"d":"2022-09-20","o":55.27,"h":55.27,"l":53.02,"c":53.59,"v":45600},{"d":"2022-09-21","o":53.41,"h":54.32,"l":52.52,"c":52.61,"v":31300},{"d":"2022-09-22","o":52.68,"h":52.82,"l":51.98,"c":52.43,"v":31000},{"d":"2022-09-23","o":51.89,"h":52.82,"l":50.84,"c":51.38,"v":28100},{"d":"2022-09-26","o":51.01,"h":51.19,"l":49.8,"c":50.48,"v":35500},{"d":"2022-09-27","o":50.27,"h":51.24,"l":49.52,"c":49.69,"v":43000},{"d":"2022-09-28","o":49.78,"h":50.6,"l":48.95,"c":50.05,"v":37200},{"d":"2022-09-29","o":49.83,"h":49.83,"l":47.96,"c":48.44,"v":33400},{"d":"2022-09-30","o":48.51,"h":48.89,"l":48.04,"c":48.12,"v":44500},{"d":"2022-10-03","o":48.56,"h":49.88,"l":48.17,"c":49.36,"v":33900},{"d":"2022-10-04","o":49.75,"h":50.01,"l":48.41,"c":49.34,"v":57500},{"d":"2022-10-05","o":49.12,"h":49.12,"l":48.37,"c":48.99,"v":34200},{"d":"2022-10-06","o":48.61,"h":48.7,"l":47.64,"c":47.7,"v":24400},{"d":"2022-10-07","o":47.85,"h":47.92,"l":45.64,"c":46.59,"v":48800},{"d":"2022-10-10","o":46.34,"h":46.84,"l":45.61,"c":46.12,"v":33800},{"d":"2022-10-11","o":46.05,"h":46.98,"l":45.73,"c":46.75,"v":17900},{"d":"2022-10-12","o":46.64,"h":46.69,"l":45.92,"c":46.14,"v":32600},{"d":"2022-10-13","o":45.87,"h":47.22,"l":45.44,"c":47.06,"v":37100},{"d":"2022-10-14","o":47.67,"h":47.67,"l":46.76,"c":46.89,"v":31500},{"d":"2022-10-17","o":46.99,"h":48.75,"l":46.99,"c":48.66,"v":54800},{"d":"2022-10-18","o":49.01,"h":50.06,"l":48.91,"c":49.43,"v":63800},{"d":"2022-10-19","o":49.01,"h":49.55,"l":48.64,"c":49.54,"v":48600},{"d":"2022-10-20","o":49.64,"h":49.64,"l":47.82,"c":48.24,"v":52400},{"d":"2022-10-21","o":48.67,"h":50.86,"l":48.44,"c":50.29,"v":260600},{"d":"2022-10-24","o":50.44,"h":51.44,"l":50.2,"c":51.09,"v":31000},{"d":"2022-10-25","o":50.94,"h":52.69,"l":50.31,"c":52.06,"v":37100},{"d":"2022-10-26","o":52.25,"h":52.94,"l":51.61,"c":51.61,"v":29000},{"d":"2022-10-27","o":52.05,"h":53,"l":51.97,"c":52.52,"v":24100},{"d":"2022-10-28","o":52.49,"h":53.62,"l":52.49,"c":53.55,"v":42000},{"d":"2022-10-31","o":53.31,"h":53.31,"l":52,"c":52.28,"v":57200},{"d":"2022-11-01","o":52.45,"h":52.57,"l":51.41,"c":51.49,"v":19500},{"d":"2022-11-02","o":51.05,"h":51.91,"l":50.94,"c":51.17,"v":35100},{"d":"2022-11-03","o":50.65,"h":51.28,"l":49.96,"c":50.27,"v":34400},{"d":"2022-11-04","o":50.75,"h":52.36,"l":49.81,"c":52.27,"v":29400},{"d":"2022-11-07","o":51.85,"h":51.98,"l":50.29,"c":51.38,"v":24000},{"d":"2022-11-08","o":51.16,"h":52.2,"l":50.88,"c":51.79,"v":33700},{"d":"2022-11-09","o":51.38,"h":52.2,"l":51,"c":51.61,"v":34800},{"d":"2022-11-10","o":52.36,"h":53.64,"l":51.45,"c":53.43,"v":57800},{"d":"2022-11-11","o":53.87,"h":53.87,"l":51.11,"c":51.58,"v":35900},{"d":"2022-11-14","o":51.13,"h":51.83,"l":51.06,"c":51.25,"v":44400},{"d":"2022-11-15","o":51.67,"h":52.46,"l":51.03,"c":52.3,"v":33000},{"d":"2022-11-16","o":52.55,"h":53.63,"l":51.93,"c":53.56,"v":32500},{"d":"2022-11-17","o":53.46,"h":53.46,"l":52.47,"c":53.1,"v":35600},{"d":"2022-11-18","o":53.85,"h":55.63,"l":52.73,"c":55.62,"v":55700},{"d":"2022-11-21","o":55.77,"h":57.22,"l":55.77,"c":56.21,"v":38500},{"d":"2022-11-22","o":56.22,"h":56.26,"l":54.81,"c":55.88,"v":43500},{"d":"2022-11-23","o":55.88,"h":56.39,"l":55.17,"c":55.82,"v":39300},{"d":"2022-11-25","o":56.01,"h":56.49,"l":55.73,"c":55.77,"v":24100},{"d":"2022-11-28","o":55.45,"h":55.45,"l":54.04,"c":54.06,"v":18800},{"d":"2022-11-29","o":53.85,"h":53.92,"l":52.78,"c":53.1,"v":27500},{"d":"2022-11-30","o":52.87,"h":54.63,"l":52.57,"c":54.56,"v":176200},{"d":"2022-12-01","o":54.71,"h":54.96,"l":53.91,"c":54.24,"v":23500},{"d":"2022-12-02","o":53.95,"h":55.08,"l":53.42,"c":54.52,"v":31800},{"d":"2022-12-05","o":53.99,"h":54.53,"l":53.63,"c":54.31,"v":43300},{"d":"2022-12-06","o":54.28,"h":55.15,"l":54.12,"c":54.83,"v":18500},{"d":"2022-12-07","o":55.1,"h":55.35,"l":54.75,"c":54.93,"v":25300},{"d":"2022-12-08","o":55.2,"h":55.64,"l":54.4,"c":55.3,"v":24700},{"d":"2022-12-09","o":55.3,"h":56.15,"l":55.25,"c":55.44,"v":25400},{"d":"2022-12-12","o":55.45,"h":55.8,"l":54.27,"c":54.56,"v":26800},{"d":"2022-12-13","o":55.3,"h":55.91,"l":54.85,"c":55.1,"v":43300},{"d":"2022-12-14","o":55.42,"h":55.95,"l":54.44,"c":54.8,"v":37400},{"d":"2022-12-15","o":54.85,"h":55,"l":52.81,"c":53.13,"v":54400},{"d":"2022-12-16","o":52.82,"h":55.8,"l":52.07,"c":55.79,"v":162100},{"d":"2022-12-19","o":55.32,"h":55.32,"l":53.33,"c":54.74,"v":76100},{"d":"2022-12-20","o":53.85,"h":54.93,"l":53.85,"c":54.52,"v":31500},{"d":"2022-12-21","o":54.19,"h":55.88,"l":54.19,"c":55.43,"v":22400},{"d":"2022-12-22","o":54.98,"h":55.78,"l":54.1,"c":55.4,"v":43700},{"d":"2022-12-23","o":55.36,"h":57.01,"l":55.36,"c":56.46,"v":34200},{"d":"2022-12-27","o":56.42,"h":58.3,"l":56.27,"c":58.02,"v":44100},{"d":"2022-12-28","o":58.1,"h":58.77,"l":57.6,"c":57.91,"v":53500},{"d":"2022-12-29","o":57.85,"h":59,"l":57.72,"c":58.53,"v":39300},{"d":"2022-12-30","o":58.18,"h":59.98,"l":58.18,"c":58.58,"v":58700},{"d":"2023-01-03","o":59,"h":59.13,"l":58.1,"c":58.99,"v":52600},{"d":"2023-01-04","o":59.44,"h":60.01,"l":59.07,"c":59.35,"v":33800},{"d":"2023-01-05","o":59.3,"h":59.35,"l":57.9,"c":58.72,"v":59900},{"d":"2023-01-06","o":59.3,"h":60.33,"l":59.3,"c":60.29,"v":20500},{"d":"2023-01-09","o":60.29,"h":61,"l":59.5,"c":59.61,"v":33400},{"d":"2023-01-10","o":59.71,"h":60.09,"l":59.03,"c":59.5,"v":43400},{"d":"2023-01-11","o":59.69,"h":59.91,"l":58.65,"c":59.09,"v":46400},{"d":"2023-01-12","o":59.12,"h":59.76,"l":57.92,"c":59.37,"v":30300},{"d":"2023-01-13","o":59.39,"h":60.44,"l":58.8,"c":60.25,"v":32600},{"d":"2023-01-17","o":60,"h":61.51,"l":60,"c":61.03,"v":33000},{"d":"2023-01-18","o":61.35,"h":61.35,"l":59.09,"c":59.57,"v":31100},{"d":"2023-01-19","o":59.31,"h":61.95,"l":59.2,"c":61.17,"v":127500},{"d":"2023-01-20","o":61.64,"h":61.64,"l":58.89,"c":59.79,"v":49000},{"d":"2023-01-23","o":59.68,"h":60.88,"l":58.94,"c":60.75,"v":40000},{"d":"2023-01-24","o":60.79,"h":61.97,"l":60.18,"c":61.96,"v":24000},{"d":"2023-01-25","o":61.5,"h":63,"l":61.19,"c":61.86,"v":65900},{"d":"2023-01-26","o":61.86,"h":62.51,"l":61.12,"c":61.3,"v":32300},{"d":"2023-01-27","o":61.13,"h":61.13,"l":56.68,"c":57.01,"v":91400},{"d":"2023-01-30","o":57.43,"h":58.41,"l":57.08,"c":57.28,"v":64100},{"d":"2023-01-31","o":57.58,"h":59.29,"l":56.95,"c":58.9,"v":32800},{"d":"2023-02-01","o":59.16,"h":60.55,"l":58.34,"c":60.22,"v":45100},{"d":"2023-02-02","o":60.07,"h":61.6,"l":59.8,"c":60.89,"v":54200},{"d":"2023-02-03","o":60.77,"h":61.66,"l":59.84,"c":61.59,"v":39800},{"d":"2023-02-06","o":61.7,"h":61.98,"l":61.1,"c":61.9,"v":43700},{"d":"2023-02-07","o":61.56,"h":61.56,"l":60.01,"c":60.42,"v":52100},{"d":"2023-02-08","o":60.14,"h":60.14,"l":57.69,"c":57.8,"v":53900},{"d":"2023-02-09","o":58.26,"h":59.24,"l":56.5,"c":56.88,"v":36100},{"d":"2023-02-10","o":56.98,"h":58.04,"l":56.67,"c":57.64,"v":51300},{"d":"2023-02-13","o":57.64,"h":58.83,"l":57.28,"c":58.28,"v":51300},{"d":"2023-02-14","o":58.6,"h":58.62,"l":57.3,"c":57.71,"v":42500},{"d":"2023-02-15","o":57.63,"h":58.23,"l":56.68,"c":57.98,"v":44600},{"d":"2023-02-16","o":57.93,"h":58.64,"l":57.18,"c":58,"v":28800},{"d":"2023-02-17","o":58.06,"h":59.58,"l":58.06,"c":59.24,"v":25000},{"d":"2023-02-21","o":59.19,"h":59.61,"l":58.41,"c":58.9,"v":45500},{"d":"2023-02-22","o":59,"h":59.66,"l":58.5,"c":58.8,"v":41600},{"d":"2023-02-23","o":59,"h":59.5,"l":58.07,"c":58.18,"v":49000},{"d":"2023-02-24","o":58,"h":58,"l":56.73,"c":57.41,"v":31400},{"d":"2023-02-27","o":57.46,"h":58.7,"l":56.65,"c":56.93,"v":45600},{"d":"2023-02-28","o":56.88,"h":56.88,"l":55.9,"c":56.33,"v":87300},{"d":"2023-03-01","o":56.29,"h":57.3,"l":54.15,"c":54.47,"v":63700},{"d":"2023-03-02","o":54.36,"h":55.64,"l":54.02,"c":55.39,"v":38400},{"d":"2023-03-03","o":55.74,"h":55.79,"l":54.77,"c":55.35,"v":37400},{"d":"2023-03-06","o":54.83,"h":55.6,"l":54.25,"c":55.17,"v":49600},{"d":"2023-03-07","o":55.36,"h":55.57,"l":54.77,"c":55.13,"v":31500},{"d":"2023-03-08","o":55.18,"h":55.4,"l":54.45,"c":55.07,"v":43100},{"d":"2023-03-09","o":54.95,"h":55.18,"l":54.08,"c":54.19,"v":62700},{"d":"2023-03-10","o":53.79,"h":54.45,"l":51.81,"c":52.23,"v":63800},{"d":"2023-03-13","o":52.23,"h":53.61,"l":51.49,"c":51.62,"v":52400},{"d":"2023-03-14","o":52.26,"h":53.61,"l":52.26,"c":52.87,"v":35300},{"d":"2023-03-15","o":52.16,"h":53.68,"l":52.16,"c":53.49,"v":53700},{"d":"2023-03-16","o":52.93,"h":54.03,"l":52.18,"c":53.4,"v":38600},{"d":"2023-03-17","o":53.22,"h":53.44,"l":51.69,"c":52.14,"v":95400},{"d":"2023-03-20","o":52.73,"h":54.28,"l":52.4,"c":53.41,"v":68600},{"d":"2023-03-21","o":53.55,"h":53.55,"l":51.6,"c":52.37,"v":69400},{"d":"2023-03-22","o":52.34,"h":52.92,"l":51.3,"c":52.01,"v":59000},{"d":"2023-03-23","o":52,"h":52.27,"l":51.4,"c":51.52,"v":34100},{"d":"2023-03-24","o":51.31,"h":53.69,"l":51.31,"c":53.58,"v":48000},{"d":"2023-03-27","o":53.29,"h":53.97,"l":53.29,"c":53.6,"v":36000},{"d":"2023-03-28","o":53.5,"h":54.35,"l":53.35,"c":53.82,"v":21400},{"d":"2023-03-29","o":53.61,"h":54.6,"l":53.61,"c":54.34,"v":28500},{"d":"2023-03-30","o":54.31,"h":54.99,"l":54,"c":54.58,"v":32500},{"d":"2023-03-31","o":54.32,"h":55.45,"l":54.27,"c":55.36,"v":60500},{"d":"2023-04-03","o":55.68,"h":55.74,"l":55.05,"c":55.18,"v":27500},{"d":"2023-04-04","o":55.18,"h":55.43,"l":54.86,"c":55.42,"v":25400},{"d":"2023-04-05","o":55.59,"h":56.97,"l":55.59,"c":56.93,"v":27000},{"d":"2023-04-06","o":56.81,"h":57.41,"l":56.72,"c":57.28,"v":27000},{"d":"2023-04-10","o":56.95,"h":58.1,"l":56.8,"c":58,"v":30200},{"d":"2023-04-11","o":57.97,"h":58.22,"l":57.05,"c":57.95,"v":65200},{"d":"2023-04-12","o":57.79,"h":58.4,"l":57.4,"c":58.39,"v":28400},{"d":"2023-04-13","o":58.41,"h":58.41,"l":57.39,"c":58.37,"v":31200},{"d":"2023-04-14","o":58.06,"h":58.22,"l":55.35,"c":55.95,"v":27800},{"d":"2023-04-17","o":55.61,"h":56,"l":54.98,"c":55.61,"v":24200},{"d":"2023-04-18","o":55.78,"h":55.86,"l":54.3,"c":54.98,"v":18600},{"d":"2023-04-19","o":55.2,"h":55.54,"l":54.5,"c":55.35,"v":21500},{"d":"2023-04-20","o":55.4,"h":56.37,"l":54.95,"c":56.19,"v":21700},{"d":"2023-04-21","o":56.1,"h":56.78,"l":55.78,"c":56.57,"v":25700},{"d":"2023-04-24","o":56.59,"h":56.98,"l":55.9,"c":56.28,"v":16400},{"d":"2023-04-25","o":56.28,"h":57.69,"l":56.18,"c":57.47,"v":26200},{"d":"2023-04-26","o":57.08,"h":57.38,"l":55.14,"c":55.62,"v":34900},{"d":"2023-04-27","o":55.65,"h":56.25,"l":55.2,"c":55.9,"v":19000},{"d":"2023-04-28","o":56.02,"h":56.02,"l":54.56,"c":54.78,"v":15600},{"d":"2023-05-01","o":54.78,"h":55.81,"l":54.78,"c":55.03,"v":25900},{"d":"2023-05-02","o":55.43,"h":55.43,"l":53.39,"c":54.19,"v":40400},{"d":"2023-05-03","o":54.65,"h":55.02,"l":53.68,"c":54.52,"v":29000},{"d":"2023-05-04","o":54.36,"h":55.2,"l":53.65,"c":54.97,"v":21500},{"d":"2023-05-05","o":55.11,"h":55.72,"l":54.71,"c":55.4,"v":16300},{"d":"2023-05-08","o":55.4,"h":55.4,"l":54.2,"c":54.98,"v":22100},{"d":"2023-05-09","o":54.98,"h":55.44,"l":54.37,"c":54.88,"v":26500},{"d":"2023-05-10","o":54.72,"h":55.85,"l":54.48,"c":55.84,"v":17300},{"d":"2023-05-11","o":55.39,"h":55.39,"l":54.49,"c":54.79,"v":26100},{"d":"2023-05-12","o":54.78,"h":55.52,"l":54.62,"c":55.32,"v":20500},{"d":"2023-05-15","o":55.08,"h":55.98,"l":54.64,"c":55.03,"v":20600},{"d":"2023-05-16","o":54.57,"h":55.23,"l":53.76,"c":55.05,"v":20900},{"d":"2023-05-17","o":54.82,"h":55.8,"l":54.6,"c":55.6,"v":20700},{"d":"2023-05-18","o":55.23,"h":55.35,"l":54.83,"c":55.11,"v":19900},{"d":"2023-05-19","o":49.23,"h":49.8,"l":48.5,"c":48.5,"v":292200},{"d":"2023-05-22","o":48.95,"h":49.96,"l":47.81,"c":49.81,"v":135800},{"d":"2023-05-23","o":49.97,"h":50.22,"l":48.86,"c":48.86,"v":43100},{"d":"2023-05-24","o":48.84,"h":49.8,"l":48.63,"c":49.23,"v":45800},{"d":"2023-05-25","o":49.17,"h":49.21,"l":47.53,"c":47.86,"v":58300},{"d":"2023-05-26","o":47.71,"h":49.08,"l":47.58,"c":48.97,"v":88200},{"d":"2023-05-30","o":48.91,"h":50.07,"l":48.91,"c":49.05,"v":70600},{"d":"2023-05-31","o":48.9,"h":49.74,"l":48.58,"c":49.5,"v":51300},{"d":"2023-06-01","o":49.39,"h":49.67,"l":48.19,"c":48.89,"v":47300},{"d":"2023-06-02","o":48.99,"h":50.37,"l":48.95,"c":50,"v":59400},{"d":"2023-06-05","o":49.84,"h":49.93,"l":48.31,"c":48.68,"v":72200},{"d":"2023-06-06","o":48.78,"h":49.4,"l":48.45,"c":49.19,"v":43800},{"d":"2023-06-07","o":49.26,"h":50.43,"l":49.22,"c":50.36,"v":63200},{"d":"2023-06-08","o":50.29,"h":50.38,"l":49.48,"c":50.28,"v":42100},{"d":"2023-06-09","o":49.78,"h":50.27,"l":49.78,"c":49.88,"v":18800},{"d":"2023-06-12","o":49.92,"h":50.27,"l":48.26,"c":48.3,"v":31000},{"d":"2023-06-13","o":48.33,"h":48.83,"l":48.09,"c":48.5,"v":41500},{"d":"2023-06-14","o":48.8,"h":48.8,"l":47.94,"c":48.09,"v":36500},{"d":"2023-06-15","o":48.23,"h":48.81,"l":48.21,"c":48.81,"v":40400},{"d":"2023-06-16","o":49.24,"h":49.75,"l":49.02,"c":49.32,"v":95600},{"d":"2023-06-20","o":49.07,"h":49.72,"l":48.97,"c":49.03,"v":75700},{"d":"2023-06-21","o":48.97,"h":49.57,"l":48.49,"c":49.3,"v":47700},{"d":"2023-06-22","o":49.42,"h":49.42,"l":48.68,"c":49,"v":40800},{"d":"2023-06-23","o":48.93,"h":49.52,"l":47.72,"c":47.95,"v":281000},{"d":"2023-06-26","o":48.6,"h":49.12,"l":47.62,"c":48.06,"v":48700},{"d":"2023-06-27","o":47.86,"h":48.24,"l":47.6,"c":47.93,"v":30200},{"d":"2023-06-28","o":47.94,"h":47.94,"l":47.18,"c":47.4,"v":42100},{"d":"2023-06-29","o":46.42,"h":47.73,"l":46.37,"c":47.41,"v":49900},{"d":"2023-06-30","o":47.48,"h":47.48,"l":46.61,"c":47.22,"v":52900},{"d":"2023-07-03","o":46.9,"h":47.39,"l":46.74,"c":46.82,"v":21700},{"d":"2023-07-05","o":46.75,"h":47.46,"l":46.65,"c":46.93,"v":29600},{"d":"2023-07-06","o":46.55,"h":46.91,"l":46.26,"c":46.67,"v":40100},{"d":"2023-07-07","o":46.67,"h":46.75,"l":46.14,"c":46.5,"v":44200},{"d":"2023-07-10","o":46.5,"h":46.94,"l":46.12,"c":46.2,"v":20100},{"d":"2023-07-11","o":46.19,"h":46.36,"l":45.69,"c":46.31,"v":20700},{"d":"2023-07-12","o":46.67,"h":47.54,"l":46.67,"c":47.13,"v":45100},{"d":"2023-07-13","o":47.37,"h":48.7,"l":47.03,"c":48.64,"v":47800},{"d":"2023-07-14","o":48.67,"h":48.86,"l":48.12,"c":48.2,"v":23700},{"d":"2023-07-17","o":48.29,"h":48.64,"l":47.7,"c":47.87,"v":21500},{"d":"2023-07-18","o":48.2,"h":48.6,"l":47.39,"c":47.89,"v":19600},{"d":"2023-07-19","o":47.81,"h":48.47,"l":47.48,"c":48.06,"v":66200},{"d":"2023-07-20","o":48.1,"h":49.73,"l":48,"c":49.46,"v":36400},{"d":"2023-07-21","o":49.54,"h":49.54,"l":49.02,"c":49.02,"v":24500},{"d":"2023-07-24","o":48.75,"h":49.41,"l":48.53,"c":48.55,"v":27200},{"d":"2023-07-25","o":48.45,"h":48.45,"l":47.82,"c":48.26,"v":28500},{"d":"2023-07-26","o":48.37,"h":49.07,"l":47.14,"c":47.41,"v":57100},{"d":"2023-07-27","o":47.6,"h":47.67,"l":45.7,"c":45.93,"v":71200},{"d":"2023-07-28","o":46.11,"h":46.53,"l":45.61,"c":45.79,"v":30900},{"d":"2023-07-31","o":45.77,"h":46.26,"l":45.27,"c":45.56,"v":64700},{"d":"2023-08-01","o":45.75,"h":45.97,"l":45.13,"c":45.27,"v":33400},{"d":"2023-08-02","o":45.01,"h":45.98,"l":45.01,"c":45.84,"v":31600},{"d":"2023-08-03","o":45.81,"h":45.81,"l":45.01,"c":45.1,"v":61000},{"d":"2023-08-04","o":45.26,"h":45.78,"l":44.93,"c":45.3,"v":73200},{"d":"2023-08-07","o":45.45,"h":46.15,"l":45.45,"c":45.82,"v":49600},{"d":"2023-08-08","o":45.91,"h":46.12,"l":44.37,"c":45.52,"v":29700},{"d":"2023-08-09","o":45.56,"h":45.84,"l":44.53,"c":45.33,"v":48600},{"d":"2023-08-10","o":45.34,"h":46.07,"l":45.34,"c":45.77,"v":24300},{"d":"2023-08-11","o":45.84,"h":46.6,"l":45.84,"c":46.47,"v":52000},{"d":"2023-08-14","o":46.5,"h":47.05,"l":46.04,"c":46.98,"v":41700},{"d":"2023-08-15","o":46.73,"h":47.15,"l":46.02,"c":46.93,"v":28700},{"d":"2023-08-16","o":46.92,"h":47.21,"l":46.89,"c":47.04,"v":35400},{"d":"2023-08-17","o":46.85,"h":47.83,"l":46.85,"c":47.4,"v":40800},{"d":"2023-08-18","o":47.24,"h":47.89,"l":47.24,"c":47.73,"v":35100},{"d":"2023-08-21","o":47.52,"h":47.94,"l":47,"c":47.6,"v":57700},{"d":"2023-08-22","o":47.69,"h":47.74,"l":45.84,"c":45.89,"v":79400},{"d":"2023-08-23","o":46.21,"h":46.25,"l":45.15,"c":45.58,"v":58000},{"d":"2023-08-24","o":45.56,"h":45.89,"l":45.33,"c":45.57,"v":31400},{"d":"2023-08-25","o":45.79,"h":46.58,"l":45.52,"c":45.97,"v":36800},{"d":"2023-08-28","o":46,"h":46.24,"l":45.63,"c":46.12,"v":41900},{"d":"2023-08-29","o":45.99,"h":46.3,"l":45.38,"c":46.26,"v":32200},{"d":"2023-08-30","o":46.15,"h":46.5,"l":45.92,"c":46.16,"v":33900},{"d":"2023-08-31","o":46.1,"h":46.4,"l":46.03,"c":46.16,"v":42300},{"d":"2023-09-01","o":46.11,"h":46.51,"l":45.91,"c":46.34,"v":33400},{"d":"2023-09-05","o":46.15,"h":46.15,"l":45,"c":45.78,"v":45900},{"d":"2023-09-06","o":45.63,"h":45.95,"l":45.42,"c":45.8,"v":29000},{"d":"2023-09-07","o":45.8,"h":46.39,"l":45.19,"c":46.22,"v":33000},{"d":"2023-09-08","o":46.39,"h":46.39,"l":45.24,"c":45.83,"v":24800},{"d":"2023-09-11","o":45.72,"h":46.47,"l":45.72,"c":46.24,"v":27000},{"d":"2023-09-12","o":46.09,"h":46.48,"l":46.09,"c":46.47,"v":17900},{"d":"2023-09-13","o":46.49,"h":47.36,"l":46.44,"c":46.96,"v":33700},{"d":"2023-09-14","o":47.16,"h":47.44,"l":46.9,"c":46.96,"v":27600},{"d":"2023-09-15","o":47.2,"h":47.37,"l":45.88,"c":46.84,"v":320000},{"d":"2023-09-18","o":46.75,"h":47.14,"l":46.49,"c":46.5,"v":30900},{"d":"2023-09-19","o":46.24,"h":46.39,"l":45.83,"c":45.84,"v":26100},{"d":"2023-09-20","o":45.65,"h":46.09,"l":45.23,"c":45.3,"v":23600},{"d":"2023-09-21","o":44.88,"h":45.07,"l":44.58,"c":44.58,"v":26600},{"d":"2023-09-22","o":44.41,"h":44.43,"l":43.75,"c":43.84,"v":37000},{"d":"2023-09-25","o":43.81,"h":43.81,"l":42.86,"c":43.64,"v":41400},{"d":"2023-09-26","o":43.65,"h":43.8,"l":42.09,"c":42.14,"v":24100},{"d":"2023-09-27","o":42.24,"h":42.9,"l":41.95,"c":42.41,"v":65100},{"d":"2023-09-28","o":42.55,"h":43.1,"l":41.26,"c":41.87,"v":38400},{"d":"2023-09-29","o":41.87,"h":42.1,"l":41.33,"c":41.99,"v":37200},{"d":"2023-10-02","o":41.67,"h":41.67,"l":40.67,"c":41.1,"v":31300},{"d":"2023-10-03","o":40.81,"h":41.41,"l":40.38,"c":41.25,"v":33000},{"d":"2023-10-04","o":41.19,"h":42.46,"l":40.8,"c":41.37,"v":25000},{"d":"2023-10-05","o":41.18,"h":42.25,"l":40.87,"c":42.02,"v":41400},{"d":"2023-10-06","o":41.67,"h":42.45,"l":41.55,"c":42.36,"v":21300},{"d":"2023-10-09","o":42.26,"h":42.9,"l":41.86,"c":42.41,"v":31200},{"d":"2023-10-10","o":42.44,"h":42.86,"l":42.02,"c":42.66,"v":25500},{"d":"2023-10-11","o":42.55,"h":43.41,"l":42.36,"c":42.6,"v":19000},{"d":"2023-10-12","o":41.83,"h":42.07,"l":40.99,"c":41.45,"v":17200},{"d":"2023-10-13","o":41.22,"h":41.73,"l":40.82,"c":40.86,"v":17500},{"d":"2023-10-16","o":41.28,"h":41.59,"l":40.79,"c":41.32,"v":21800},{"d":"2023-10-17","o":41.07,"h":41.73,"l":41.01,"c":41.03,"v":29100},{"d":"2023-10-18","o":41.18,"h":41.18,"l":39.63,"c":40.13,"v":32400},{"d":"2023-10-19","o":40.13,"h":40.65,"l":39.71,"c":39.98,"v":45200},{"d":"2023-10-20","o":40.17,"h":40.41,"l":39.72,"c":39.78,"v":22900},{"d":"2023-10-23","o":39.89,"h":40.19,"l":38.97,"c":39.27,"v":23500},{"d":"2023-10-24","o":39.63,"h":39.73,"l":39.2,"c":39.34,"v":20000},{"d":"2023-10-25","o":39.39,"h":39.55,"l":38.76,"c":39.34,"v":20600},{"d":"2023-10-26","o":39.54,"h":40.75,"l":39.54,"c":40.52,"v":27300},{"d":"2023-10-27","o":40.26,"h":40.84,"l":39.37,"c":39.75,"v":28900},{"d":"2023-10-30","o":39.85,"h":40.42,"l":39.24,"c":39.46,"v":25200},{"d":"2023-10-31","o":39.26,"h":39.99,"l":39.1,"c":39.3,"v":15800},{"d":"2023-11-01","o":39.37,"h":39.62,"l":38.95,"c":39.33,"v":17200},{"d":"2023-11-02","o":39.92,"h":40.75,"l":39.92,"c":40.62,"v":26500},{"d":"2023-11-03","o":41.26,"h":42.57,"l":41.02,"c":42.13,"v":35500},{"d":"2023-11-06","o":40.43,"h":42.23,"l":40.43,"c":42.22,"v":23300},{"d":"2023-11-07","o":41.58,"h":41.93,"l":40.45,"c":41.87,"v":32100},{"d":"2023-11-08","o":42.08,"h":42.23,"l":40.78,"c":41.32,"v":26000},{"d":"2023-11-09","o":41.15,"h":41.15,"l":40.42,"c":40.89,"v":22700},{"d":"2023-11-10","o":41.38,"h":41.38,"l":40.6,"c":40.69,"v":23400},{"d":"2023-11-13","o":40.41,"h":40.94,"l":40.41,"c":40.68,"v":12700},{"d":"2023-11-14","o":41.37,"h":43.22,"l":40.7,"c":43.22,"v":56500},{"d":"2023-11-15","o":42.83,"h":43.12,"l":42.45,"c":42.79,"v":24500},{"d":"2023-11-16","o":43,"h":43.11,"l":42.49,"c":42.59,"v":16500},{"d":"2023-11-17","o":43.15,"h":43.15,"l":41.99,"c":42.25,"v":30500},{"d":"2023-11-20","o":42.6,"h":42.6,"l":41.53,"c":41.77,"v":16100},{"d":"2023-11-21","o":41.91,"h":42.4,"l":41.42,"c":42.31,"v":27500},{"d":"2023-11-22","o":42.67,"h":42.86,"l":42.32,"c":42.59,"v":11400},{"d":"2023-11-24","o":42.73,"h":43.4,"l":42.29,"c":43.37,"v":12000},{"d":"2023-11-27","o":43.01,"h":43.25,"l":42.72,"c":42.73,"v":21800},{"d":"2023-11-28","o":42.56,"h":42.75,"l":41.32,"c":41.32,"v":19400},{"d":"2023-11-29","o":41.71,"h":41.82,"l":41.19,"c":41.34,"v":16400},{"d":"2023-11-30","o":41.62,"h":42.05,"l":41.35,"c":42.05,"v":55900},{"d":"2023-12-01","o":42,"h":43.03,"l":41.34,"c":42.75,"v":34500},{"d":"2023-12-04","o":42.88,"h":43.85,"l":42.84,"c":43.58,"v":26400},{"d":"2023-12-05","o":43.3,"h":43.91,"l":43.19,"c":43.44,"v":22700},{"d":"2023-12-06","o":43.75,"h":44.78,"l":43.75,"c":44.18,"v":43800},{"d":"2023-12-07","o":44.41,"h":44.7,"l":44.1,"c":44.31,"v":22900},{"d":"2023-12-08","o":44.38,"h":44.64,"l":43.47,"c":43.78,"v":36300},{"d":"2023-12-11","o":43.51,"h":43.51,"l":42.16,"c":42.61,"v":26200},{"d":"2023-12-12","o":42.65,"h":43.02,"l":42.21,"c":42.73,"v":24600},{"d":"2023-12-13","o":42.25,"h":44.2,"l":42.25,"c":44.17,"v":57300},{"d":"2023-12-14","o":44.2,"h":44.59,"l":42.81,"c":43.53,"v":48300},{"d":"2023-12-15","o":43.87,"h":43.87,"l":41.55,"c":41.8,"v":144400},{"d":"2023-12-18","o":42,"h":42,"l":41.21,"c":41.79,"v":30000},{"d":"2023-12-19","o":42,"h":42.74,"l":41.6,"c":42.59,"v":28800},{"d":"2023-12-20","o":42.27,"h":43.44,"l":42,"c":42.21,"v":34900},{"d":"2023-12-21","o":42.8,"h":42.8,"l":41.84,"c":42.58,"v":27600},{"d":"2023-12-22","o":42.58,"h":43.36,"l":42.54,"c":42.69,"v":18800},{"d":"2023-12-26","o":42.86,"h":43.16,"l":42.35,"c":42.88,"v":33600},{"d":"2023-12-27","o":42.76,"h":43.27,"l":42.29,"c":42.64,"v":37000},{"d":"2023-12-28","o":42.4,"h":42.87,"l":42.36,"c":42.74,"v":23500},{"d":"2023-12-29","o":42.4,"h":42.7,"l":41.24,"c":41.45,"v":24500},{"d":"2024-01-02","o":41.24,"h":41.73,"l":40.77,"c":40.79,"v":20100},{"d":"2024-01-03","o":40.86,"h":41,"l":39.37,"c":39.8,"v":54900},{"d":"2024-01-04","o":40.07,"h":40.07,"l":38.81,"c":38.99,"v":32500},{"d":"2024-01-05","o":38.93,"h":38.93,"l":38.04,"c":38.28,"v":49900},{"d":"2024-01-08","o":38.28,"h":39.13,"l":38.02,"c":38.81,"v":35100},{"d":"2024-01-09","o":38.52,"h":38.67,"l":37.86,"c":37.95,"v":26500},{"d":"2024-01-10","o":38.01,"h":38.87,"l":37.99,"c":38.6,"v":31000},{"d":"2024-01-11","o":38.28,"h":38.71,"l":37.59,"c":37.86,"v":50000},{"d":"2024-01-12","o":38.25,"h":38.49,"l":37.67,"c":38.02,"v":29100},{"d":"2024-01-16","o":37.98,"h":38.02,"l":36.61,"c":36.78,"v":46800},{"d":"2024-01-17","o":36.78,"h":37.04,"l":36.29,"c":36.85,"v":34900},{"d":"2024-01-18","o":36.72,"h":37.17,"l":35.81,"c":37.12,"v":47900},{"d":"2024-01-19","o":37.53,"h":37.53,"l":36.81,"c":37.14,"v":37100},{"d":"2024-01-22","o":37.29,"h":37.91,"l":37.29,"c":37.81,"v":24300},{"d":"2024-01-23","o":37.81,"h":38.39,"l":37.72,"c":38.2,"v":29400},{"d":"2024-01-24","o":38.29,"h":38.45,"l":36.89,"c":36.92,"v":42200},{"d":"2024-01-25","o":37.17,"h":37.28,"l":36.88,"c":37.26,"v":28900},{"d":"2024-01-26","o":37.54,"h":37.59,"l":36.46,"c":36.75,"v":30300},{"d":"2024-01-29","o":36.75,"h":37.51,"l":36.62,"c":37.34,"v":23900},{"d":"2024-01-30","o":37.14,"h":37.35,"l":36.65,"c":36.7,"v":13600},{"d":"2024-01-31","o":37.07,"h":37.3,"l":36.5,"c":36.5,"v":50700},{"d":"2024-02-01","o":36.6,"h":37.3,"l":36.6,"c":36.98,"v":28000},{"d":"2024-02-02","o":36.49,"h":36.63,"l":35.79,"c":36.1,"v":25000},{"d":"2024-02-05","o":35.69,"h":36.04,"l":35.25,"c":35.57,"v":39400},{"d":"2024-02-06","o":35.5,"h":36.33,"l":35.5,"c":36.15,"v":31600},{"d":"2024-02-07","o":36.39,"h":36.39,"l":35.48,"c":35.54,"v":48300},{"d":"2024-02-08","o":35.25,"h":35.71,"l":35,"c":35.64,"v":18800},{"d":"2024-02-09","o":35.57,"h":36.68,"l":35.57,"c":36.44,"v":30600},{"d":"2024-02-12","o":36.25,"h":37.5,"l":36.25,"c":37.23,"v":29800},{"d":"2024-02-13","o":36.53,"h":36.58,"l":35,"c":35.18,"v":40300},{"d":"2024-02-14","o":36.21,"h":36.21,"l":34.94,"c":35.42,"v":35900},{"d":"2024-02-15","o":35.63,"h":36.83,"l":35.63,"c":36.83,"v":32000},{"d":"2024-02-16","o":36.65,"h":36.65,"l":35.73,"c":35.78,"v":31400},{"d":"2024-02-20","o":35.43,"h":36.35,"l":35.43,"c":35.66,"v":20100},{"d":"2024-02-21","o":35.52,"h":36.15,"l":35.52,"c":35.69,"v":13800},{"d":"2024-02-22","o":35.5,"h":35.5,"l":34.47,"c":34.81,"v":47000},{"d":"2024-02-23","o":34.93,"h":35.43,"l":34.32,"c":34.73,"v":34400},{"d":"2024-02-26","o":34.49,"h":34.65,"l":33.84,"c":34.3,"v":39500},{"d":"2024-02-27","o":34.42,"h":35.03,"l":34.12,"c":34.33,"v":21300},{"d":"2024-02-28","o":34.32,"h":35.05,"l":34.32,"c":34.43,"v":19000},{"d":"2024-02-29","o":34.92,"h":35.14,"l":34.32,"c":34.47,"v":32200},{"d":"2024-03-01","o":34.03,"h":34.79,"l":34,"c":34.53,"v":29000},{"d":"2024-03-04","o":34.63,"h":35.62,"l":34.37,"c":35.5,"v":47300},{"d":"2024-03-05","o":35.53,"h":36.93,"l":35.12,"c":35.77,"v":44300},{"d":"2024-03-06","o":35.86,"h":36.54,"l":35.75,"c":35.82,"v":24600},{"d":"2024-03-07","o":35.86,"h":36.51,"l":35.66,"c":35.89,"v":25500},{"d":"2024-03-08","o":36.3,"h":37,"l":36.29,"c":36.36,"v":22100},{"d":"2024-03-11","o":36.36,"h":37.27,"l":36.06,"c":36.92,"v":28900},{"d":"2024-03-12","o":36.68,"h":37.27,"l":35.82,"c":36.25,"v":38200},{"d":"2024-03-13","o":36.08,"h":36.86,"l":35.95,"c":36.02,"v":53600},{"d":"2024-03-14","o":35.87,"h":36.49,"l":35.18,"c":35.81,"v":58200},{"d":"2024-03-15","o":35.62,"h":36.99,"l":35.62,"c":36.63,"v":262100},{"d":"2024-03-18","o":36.63,"h":36.83,"l":35.51,"c":35.51,"v":41100},{"d":"2024-03-19","o":35.73,"h":35.73,"l":35.23,"c":35.44,"v":21100},{"d":"2024-03-20","o":35.08,"h":36.17,"l":35.08,"c":35.92,"v":31300},{"d":"2024-03-21","o":35.77,"h":35.97,"l":35.43,"c":35.71,"v":38200},{"d":"2024-03-22","o":35.71,"h":35.96,"l":35.34,"c":35.49,"v":32000},{"d":"2024-03-25","o":35.68,"h":35.68,"l":34.82,"c":34.99,"v":36900},{"d":"2024-03-26","o":35.15,"h":35.74,"l":35,"c":35.49,"v":38700},{"d":"2024-03-27","o":35.49,"h":36.9,"l":35.49,"c":36.81,"v":25400},{"d":"2024-03-28","o":37.26,"h":37.45,"l":36.89,"c":37.11,"v":40500},{"d":"2024-04-01","o":37.33,"h":37.33,"l":36.26,"c":36.81,"v":28200},{"d":"2024-04-02","o":36.43,"h":36.58,"l":35.73,"c":35.74,"v":28800},{"d":"2024-04-03","o":35.5,"h":35.86,"l":35.23,"c":35.73,"v":24600},{"d":"2024-04-04","o":36.38,"h":36.76,"l":35.99,"c":36.59,"v":42500},{"d":"2024-04-05","o":36.32,"h":36.32,"l":35.17,"c":35.36,"v":23500},{"d":"2024-04-08","o":35.31,"h":36.12,"l":35.1,"c":35.95,"v":42400},{"d":"2024-04-09","o":36.01,"h":36.49,"l":36.01,"c":36.42,"v":32200},{"d":"2024-04-10","o":35.83,"h":35.83,"l":34.45,"c":35.19,"v":49200},{"d":"2024-04-11","o":36.11,"h":36.11,"l":34.8,"c":34.94,"v":25100},{"d":"2024-04-12","o":34.67,"h":35.11,"l":33.8,"c":34.04,"v":47500},{"d":"2024-04-15","o":34,"h":34.63,"l":33.6,"c":34.45,"v":43200},{"d":"2024-04-16","o":34.45,"h":34.45,"l":33.42,"c":33.72,"v":37200},{"d":"2024-04-17","o":33.75,"h":34.46,"l":33.75,"c":34.33,"v":31600},{"d":"2024-04-18","o":34.2,"h":34.98,"l":34.14,"c":34.37,"v":45500},{"d":"2024-04-19","o":34.26,"h":35.1,"l":34.17,"c":34.87,"v":42700},{"d":"2024-04-22","o":34.87,"h":35.35,"l":34.8,"c":34.84,"v":28800},{"d":"2024-04-23","o":34.66,"h":35.39,"l":34.66,"c":34.96,"v":27300},{"d":"2024-04-24","o":34.69,"h":35.09,"l":34.49,"c":34.89,"v":26600},{"d":"2024-04-25","o":34.55,"h":34.96,"l":34.11,"c":34.52,"v":32400},{"d":"2024-04-26","o":34.55,"h":34.71,"l":34.28,"c":34.5,"v":22000},{"d":"2024-04-29","o":34.79,"h":35.27,"l":34.71,"c":35.1,"v":27100},{"d":"2024-04-30","o":34.69,"h":35.15,"l":34.48,"c":34.98,"v":25600},{"d":"2024-05-01","o":35.04,"h":36.44,"l":35.04,"c":36.04,"v":28100},{"d":"2024-05-02","o":36.07,"h":36.88,"l":36.01,"c":36.7,"v":31800},{"d":"2024-05-03","o":37,"h":37.41,"l":36.72,"c":37.32,"v":20000},{"d":"2024-05-06","o":37.44,"h":37.44,"l":36.72,"c":37.07,"v":21500},{"d":"2024-05-07","o":37.36,"h":38.91,"l":37.36,"c":38.27,"v":41000},{"d":"2024-05-08","o":38.2,"h":38.38,"l":37.99,"c":38.31,"v":14900},{"d":"2024-05-09","o":38.15,"h":39.48,"l":38.15,"c":39.48,"v":40300},{"d":"2024-05-10","o":39.33,"h":40.17,"l":39.19,"c":40.1,"v":29600},{"d":"2024-05-13","o":40.41,"h":40.57,"l":39.69,"c":39.69,"v":39000},{"d":"2024-05-14","o":40.25,"h":40.94,"l":40.05,"c":40.87,"v":32300},{"d":"2024-05-15","o":41.29,"h":41.29,"l":40.18,"c":40.57,"v":25800},{"d":"2024-05-16","o":40.18,"h":40.76,"l":39.83,"c":40.75,"v":33800},{"d":"2024-05-17","o":40.95,"h":41.05,"l":40.18,"c":40.48,"v":27200},{"d":"2024-05-20","o":40.25,"h":40.47,"l":39.61,"c":39.99,"v":22400},{"d":"2024-05-21","o":40.2,"h":40.2,"l":39.56,"c":39.96,"v":23500},{"d":"2024-05-22","o":39.99,"h":40.37,"l":39.28,"c":39.29,"v":27900},{"d":"2024-05-23","o":39.55,"h":39.55,"l":38.63,"c":38.66,"v":30400},{"d":"2024-05-24","o":38.94,"h":38.94,"l":38.34,"c":38.51,"v":22400},{"d":"2024-05-28","o":38.41,"h":38.41,"l":33.34,"c":34.52,"v":275300},{"d":"2024-05-29","o":34.04,"h":34.75,"l":33.62,"c":34.2,"v":179900},{"d":"2024-05-30","o":34.4,"h":35.15,"l":34.24,"c":35.15,"v":66500},{"d":"2024-05-31","o":35.16,"h":36.67,"l":34.85,"c":35.87,"v":375100},{"d":"2024-06-03","o":36.18,"h":36.46,"l":35.31,"c":35.55,"v":92200},{"d":"2024-06-04","o":35.7,"h":35.74,"l":34.65,"c":35.6,"v":61600},{"d":"2024-06-05","o":35.7,"h":36.06,"l":35.44,"c":36.01,"v":57200},{"d":"2024-06-06","o":35.95,"h":35.95,"l":34.58,"c":34.8,"v":71200},{"d":"2024-06-07","o":34.34,"h":34.45,"l":33.78,"c":34.13,"v":118400},{"d":"2024-06-10","o":33.82,"h":34.49,"l":33.65,"c":34.23,"v":52000},{"d":"2024-06-11","o":33.93,"h":35.03,"l":33.93,"c":34.92,"v":45700},{"d":"2024-06-12","o":35.87,"h":35.87,"l":34.49,"c":34.65,"v":49900},{"d":"2024-06-13","o":34.59,"h":34.71,"l":34,"c":34.68,"v":43600},{"d":"2024-06-14","o":34.47,"h":34.66,"l":33.9,"c":34.2,"v":52700},{"d":"2024-06-17","o":34.46,"h":34.46,"l":33.62,"c":34.13,"v":55100},{"d":"2024-06-18","o":34.25,"h":34.57,"l":33.68,"c":34.52,"v":52500},{"d":"2024-06-20","o":34.34,"h":35.36,"l":34.02,"c":35.23,"v":74500},{"d":"2024-06-21","o":35.54,"h":35.54,"l":34.94,"c":35.06,"v":107600},{"d":"2024-06-24","o":34.91,"h":36.66,"l":34.91,"c":36.4,"v":67400},{"d":"2024-06-25","o":35.89,"h":36.27,"l":35.25,"c":35.99,"v":67700},{"d":"2024-06-26","o":35.99,"h":36.7,"l":35.73,"c":35.99,"v":102000},{"d":"2024-06-27","o":35.94,"h":36.58,"l":35.07,"c":36.12,"v":118400},{"d":"2024-06-28","o":36.49,"h":36.85,"l":34.79,"c":35.16,"v":1792100},{"d":"2024-07-01","o":35.44,"h":36.26,"l":34.96,"c":35.11,"v":166400},{"d":"2024-07-02","o":35.17,"h":36.71,"l":34.96,"c":36.7,"v":105800},{"d":"2024-07-03","o":36.81,"h":37.04,"l":36.68,"c":37.04,"v":67300},{"d":"2024-07-05","o":37,"h":37.41,"l":36.55,"c":37.41,"v":55300},{"d":"2024-07-08","o":37.66,"h":38.02,"l":36.84,"c":37.4,"v":56300},{"d":"2024-07-09","o":37.15,"h":37.39,"l":36.64,"c":37.27,"v":41800},{"d":"2024-07-10","o":37.37,"h":38.08,"l":36.97,"c":38.08,"v":49300},{"d":"2024-07-11","o":38.04,"h":39.42,"l":38.04,"c":38.73,"v":33800},{"d":"2024-07-12","o":38.78,"h":39.93,"l":38.74,"c":39.05,"v":34200},{"d":"2024-07-15","o":39.1,"h":39.62,"l":38.83,"c":38.83,"v":33400},{"d":"2024-07-16","o":39.13,"h":39.89,"l":39.06,"c":39.51,"v":28800},{"d":"2024-07-17","o":39.31,"h":41.14,"l":39.31,"c":40.86,"v":46300},{"d":"2024-07-18","o":40.51,"h":41.29,"l":39.63,"c":39.96,"v":30900},{"d":"2024-07-19","o":39.79,"h":39.79,"l":39.01,"c":39.38,"v":50300},{"d":"2024-07-22","o":39.12,"h":39.99,"l":39.12,"c":39.75,"v":24800},{"d":"2024-07-23","o":39.51,"h":39.98,"l":39.17,"c":39.25,"v":74000},{"d":"2024-07-24","o":39.41,"h":40.19,"l":39.41,"c":39.58,"v":25100},{"d":"2024-07-25","o":39.5,"h":40.43,"l":39.32,"c":39.36,"v":39500},{"d":"2024-07-26","o":39.41,"h":39.96,"l":39.27,"c":39.31,"v":20400},{"d":"2024-07-29","o":39.15,"h":39.86,"l":38.83,"c":39.49,"v":38100},{"d":"2024-07-30","o":39.1,"h":39.66,"l":39.03,"c":39.66,"v":36300},{"d":"2024-07-31","o":39.75,"h":39.89,"l":39.06,"c":39.17,"v":31500},{"d":"2024-08-01","o":39.11,"h":39.2,"l":38.48,"c":39.15,"v":38900},{"d":"2024-08-02","o":38.69,"h":39.2,"l":38.35,"c":39.11,"v":29500},{"d":"2024-08-05","o":38,"h":39.02,"l":37.22,"c":38.05,"v":48500},{"d":"2024-08-06","o":38.24,"h":38.24,"l":36.5,"c":36.5,"v":31700},{"d":"2024-08-07","o":36.68,"h":36.76,"l":35.56,"c":35.96,"v":26700},{"d":"2024-08-08","o":36.94,"h":38.54,"l":36.51,"c":37.54,"v":108500},{"d":"2024-08-09","o":38.4,"h":38.4,"l":36.14,"c":36.77,"v":20800},{"d":"2024-08-12","o":36.39,"h":36.85,"l":35.41,"c":36.24,"v":27200},{"d":"2024-08-13","o":36.67,"h":36.67,"l":35.76,"c":36.04,"v":32900},{"d":"2024-08-14","o":35.96,"h":36.31,"l":35.77,"c":36.23,"v":34400},{"d":"2024-08-15","o":36.59,"h":37.35,"l":36.35,"c":36.93,"v":36600},{"d":"2024-08-16","o":36.61,"h":37.05,"l":36.49,"c":36.89,"v":35500},{"d":"2024-08-19","o":36.68,"h":36.89,"l":36.53,"c":36.86,"v":28900},{"d":"2024-08-20","o":36.74,"h":36.91,"l":36.35,"c":36.77,"v":22300},{"d":"2024-08-21","o":36.77,"h":36.77,"l":36.33,"c":36.6,"v":23800},{"d":"2024-08-22","o":36.41,"h":36.45,"l":35.69,"c":35.87,"v":23800},{"d":"2024-08-23","o":36.42,"h":36.5,"l":35.05,"c":35.06,"v":76200},{"d":"2024-08-26","o":35.52,"h":36.73,"l":35.45,"c":36.13,"v":35000},{"d":"2024-08-27","o":36.12,"h":36.35,"l":35.45,"c":35.66,"v":26800},{"d":"2024-08-28","o":35.67,"h":36.49,"l":35.67,"c":35.92,"v":29800},{"d":"2024-08-29","o":35.77,"h":36.1,"l":35.45,"c":35.93,"v":32600},{"d":"2024-08-30","o":35.86,"h":36.15,"l":35.46,"c":36.11,"v":19400},{"d":"2024-09-03","o":35.81,"h":36.34,"l":35.73,"c":35.99,"v":35500},{"d":"2024-09-04","o":36.07,"h":36.35,"l":35.85,"c":35.89,"v":16900},{"d":"2024-09-05","o":36.33,"h":36.67,"l":36.03,"c":36.56,"v":38700},{"d":"2024-09-06","o":36.22,"h":36.7,"l":36.16,"c":36.41,"v":38200},{"d":"2024-09-09","o":36.6,"h":37.6,"l":36.37,"c":37.57,"v":40300},{"d":"2024-09-10","o":37.63,"h":38.54,"l":37.63,"c":38.46,"v":37200},{"d":"2024-09-11","o":38.17,"h":38.35,"l":37.67,"c":37.76,"v":34900},{"d":"2024-09-12","o":37.55,"h":37.68,"l":37.29,"c":37.49,"v":13300},{"d":"2024-09-13","o":37.91,"h":38.48,"l":37.87,"c":38.38,"v":35900},{"d":"2024-09-16","o":38.27,"h":38.94,"l":38.25,"c":38.58,"v":28100},{"d":"2024-09-17","o":38.7,"h":38.7,"l":37.93,"c":37.96,"v":44300},{"d":"2024-09-18","o":37.72,"h":38.07,"l":37.4,"c":37.71,"v":33400},{"d":"2024-09-19","o":37.67,"h":37.77,"l":37.33,"c":37.33,"v":16000},{"d":"2024-09-20","o":37.52,"h":37.53,"l":36.82,"c":37.35,"v":184300},{"d":"2024-09-23","o":37.39,"h":37.4,"l":36.81,"c":36.9,"v":19900},{"d":"2024-09-24","o":36.9,"h":37.08,"l":36.53,"c":36.53,"v":34400},{"d":"2024-09-25","o":36.52,"h":37.02,"l":36.3,"c":36.64,"v":22400},{"d":"2024-09-26","o":36.74,"h":37.01,"l":36.23,"c":36.35,"v":15900},{"d":"2024-09-27","o":36.33,"h":36.91,"l":36.33,"c":36.65,"v":19300},{"d":"2024-09-30","o":36.65,"h":37.32,"l":36.43,"c":37.18,"v":22400},{"d":"2024-10-01","o":37.18,"h":37.23,"l":36.87,"c":36.99,"v":21300},{"d":"2024-10-02","o":37.13,"h":37.14,"l":36.67,"c":36.68,"v":18200},{"d":"2024-10-03","o":37.35,"h":37.35,"l":36.1,"c":36.1,"v":15300},{"d":"2024-10-04","o":36.34,"h":36.38,"l":35.81,"c":36.2,"v":16300},{"d":"2024-10-07","o":36.28,"h":36.28,"l":35.22,"c":35.37,"v":25700},{"d":"2024-10-08","o":35.37,"h":35.62,"l":35.28,"c":35.28,"v":15100},{"d":"2024-10-09","o":35.34,"h":36.55,"l":35.24,"c":35.68,"v":26200},{"d":"2024-10-10","o":35.47,"h":35.98,"l":35.32,"c":35.41,"v":17300},{"d":"2024-10-11","o":35.5,"h":35.91,"l":35.47,"c":35.73,"v":15100},{"d":"2024-10-14","o":35.56,"h":36.21,"l":35.56,"c":36.02,"v":19500},{"d":"2024-10-15","o":36.23,"h":36.6,"l":35.84,"c":35.99,"v":15800},{"d":"2024-10-16","o":36,"h":36.66,"l":36,"c":36.34,"v":18200},{"d":"2024-10-17","o":36.16,"h":36.26,"l":35.72,"c":35.89,"v":14000},{"d":"2024-10-18","o":35.74,"h":35.99,"l":35.37,"c":35.49,"v":24100},{"d":"2024-10-21","o":35.79,"h":35.94,"l":35.35,"c":35.4,"v":14900},{"d":"2024-10-22","o":35.46,"h":35.46,"l":34.77,"c":34.92,"v":32600},{"d":"2024-10-23","o":35.08,"h":35.08,"l":34.64,"c":34.65,"v":17300},{"d":"2024-10-24","o":34.91,"h":34.91,"l":34.17,"c":34.55,"v":42900},{"d":"2024-10-25","o":34.46,"h":34.6,"l":33.82,"c":33.9,"v":21200},{"d":"2024-10-28","o":33.97,"h":34.57,"l":33.97,"c":34.31,"v":17300},{"d":"2024-10-29","o":34.33,"h":34.33,"l":33.6,"c":33.78,"v":30400},{"d":"2024-10-30","o":33.63,"h":34.24,"l":33.53,"c":33.54,"v":22300},{"d":"2024-10-31","o":33.67,"h":33.77,"l":33.38,"c":33.51,"v":15400},{"d":"2024-11-01","o":33.42,"h":33.66,"l":33.15,"c":33.18,"v":35900},{"d":"2024-11-04","o":33.07,"h":33.53,"l":32.93,"c":33.28,"v":41100},{"d":"2024-11-05","o":33.54,"h":36.15,"l":33.34,"c":36.08,"v":56700},{"d":"2024-11-06","o":36.07,"h":36.67,"l":35.77,"c":36.38,"v":21000},{"d":"2024-11-07","o":36.66,"h":36.66,"l":36.06,"c":36.15,"v":12600},{"d":"2024-11-08","o":36,"h":36.56,"l":35.79,"c":35.86,"v":15700},{"d":"2024-11-11","o":35.9,"h":36.42,"l":35.75,"c":36.13,"v":13600},{"d":"2024-11-12","o":35.84,"h":35.9,"l":34.81,"c":34.81,"v":15500},{"d":"2024-11-13","o":34.71,"h":34.82,"l":33.74,"c":33.74,"v":20800},{"d":"2024-11-14","o":33.92,"h":34.1,"l":33.6,"c":33.96,"v":38700},{"d":"2024-11-15","o":33.51,"h":34.36,"l":33.51,"c":34.09,"v":35200},{"d":"2024-11-18","o":34.25,"h":34.73,"l":34.11,"c":34.54,"v":18000},{"d":"2024-11-19","o":34.23,"h":34.32,"l":33.69,"c":34.32,"v":22600},{"d":"2024-11-20","o":34.36,"h":34.52,"l":33.72,"c":34.04,"v":52800},{"d":"2024-11-21","o":34.31,"h":34.42,"l":33.65,"c":33.92,"v":46300},{"d":"2024-11-22","o":34.09,"h":34.55,"l":33.79,"c":34.33,"v":41100},{"d":"2024-11-25","o":34.74,"h":35.18,"l":34.66,"c":34.82,"v":34300},{"d":"2024-11-26","o":35.1,"h":35.14,"l":34.16,"c":34.65,"v":31300},{"d":"2024-11-27","o":34.49,"h":35.36,"l":34.07,"c":34.57,"v":26200},{"d":"2024-11-29","o":34.62,"h":34.93,"l":34.34,"c":34.74,"v":23700},{"d":"2024-12-02","o":34.5,"h":34.5,"l":33.85,"c":34.01,"v":41800},{"d":"2024-12-03","o":33.93,"h":34.12,"l":33.5,"c":33.5,"v":32700},{"d":"2024-12-04","o":33.82,"h":33.92,"l":33.5,"c":33.73,"v":29900},{"d":"2024-12-05","o":33.61,"h":33.99,"l":33.44,"c":33.5,"v":32800},{"d":"2024-12-06","o":33.52,"h":34.24,"l":33.48,"c":34.18,"v":49600},{"d":"2024-12-09","o":34.17,"h":34.3,"l":33.45,"c":33.45,"v":31500},{"d":"2024-12-10","o":33.4,"h":33.9,"l":33.02,"c":33.87,"v":39900},{"d":"2024-12-11","o":34,"h":34.02,"l":33.39,"c":33.46,"v":46300},{"d":"2024-12-12","o":33.45,"h":34.14,"l":33.2,"c":33.26,"v":34100},{"d":"2024-12-13","o":33.49,"h":33.55,"l":33,"c":33.43,"v":30800},{"d":"2024-12-16","o":33.57,"h":33.91,"l":33.43,"c":33.5,"v":24600},{"d":"2024-12-17","o":33.5,"h":33.86,"l":32.99,"c":33.29,"v":55400},{"d":"2024-12-18","o":33.3,"h":33.3,"l":31.91,"c":32.17,"v":65800},{"d":"2024-12-19","o":32.02,"h":32.47,"l":31.24,"c":31.25,"v":35300},{"d":"2024-12-20","o":31.16,"h":32.09,"l":31.16,"c":32.02,"v":190000},{"d":"2024-12-23","o":31.42,"h":31.78,"l":31.14,"c":31.37,"v":40900},{"d":"2024-12-24","o":31.14,"h":31.42,"l":30.99,"c":31.26,"v":15900},{"d":"2024-12-26","o":31.29,"h":31.81,"l":31,"c":31.77,"v":25400},{"d":"2024-12-27","o":31.5,"h":31.63,"l":31.27,"c":31.49,"v":17000},{"d":"2024-12-30","o":31.54,"h":31.59,"l":31.1,"c":31.59,"v":30700},{"d":"2024-12-31","o":31.46,"h":32.01,"l":31.17,"c":31.62,"v":53700},{"d":"2025-01-02","o":32,"h":32.25,"l":31.19,"c":31.33,"v":24600},{"d":"2025-01-03","o":31.15,"h":31.42,"l":30.96,"c":31.11,"v":25200},{"d":"2025-01-06","o":31.41,"h":31.55,"l":30.27,"c":30.27,"v":40200},{"d":"2025-01-07","o":30.5,"h":30.7,"l":29.84,"c":30.66,"v":50100},{"d":"2025-01-08","o":30.65,"h":30.85,"l":30,"c":30.68,"v":32100},{"d":"2025-01-10","o":30.39,"h":30.4,"l":29.45,"c":29.71,"v":56900},{"d":"2025-01-13","o":29.71,"h":29.97,"l":29.62,"c":29.91,"v":39000},{"d":"2025-01-14","o":30.05,"h":30.25,"l":29.71,"c":30.23,"v":47900},{"d":"2025-01-15","o":30.45,"h":30.73,"l":30.09,"c":30.49,"v":48100},{"d":"2025-01-16","o":30.37,"h":30.91,"l":30.37,"c":30.91,"v":73500},{"d":"2025-01-17","o":30.74,"h":31.22,"l":30.56,"c":30.78,"v":30200},{"d":"2025-01-21","o":30.83,"h":31.41,"l":30.79,"c":30.85,"v":38300},{"d":"2025-01-22","o":30.67,"h":31.83,"l":29.56,"c":29.68,"v":49900},{"d":"2025-01-23","o":29.69,"h":30.23,"l":29.65,"c":30,"v":38600},{"d":"2025-01-24","o":29.81,"h":30.41,"l":29.81,"c":29.99,"v":34900},{"d":"2025-01-27","o":30,"h":31.25,"l":30,"c":30.73,"v":47600},{"d":"2025-01-28","o":30.7,"h":31.78,"l":30.7,"c":31.58,"v":59000},{"d":"2025-01-29","o":31.33,"h":31.4,"l":30.77,"c":31.18,"v":34000},{"d":"2025-01-30","o":31.18,"h":31.39,"l":30.66,"c":30.79,"v":24700},{"d":"2025-01-31","o":30.7,"h":31.11,"l":30.49,"c":31,"v":45700},{"d":"2025-02-03","o":30.67,"h":31.6,"l":30.39,"c":31.37,"v":34900},{"d":"2025-02-04","o":31.44,"h":31.67,"l":31.04,"c":31.39,"v":28800},{"d":"2025-02-05","o":31.47,"h":31.63,"l":31.22,"c":31.38,"v":18800},{"d":"2025-02-06","o":31.38,"h":31.6,"l":31.05,"c":31.28,"v":18900},{"d":"2025-02-07","o":31.05,"h":31.05,"l":30.35,"c":30.35,"v":15900},{"d":"2025-02-10","o":30.46,"h":30.49,"l":30,"c":30.39,"v":26100},{"d":"2025-02-11","o":30.32,"h":30.84,"l":30,"c":30.75,"v":22900},{"d":"2025-02-12","o":30.42,"h":30.96,"l":30.4,"c":30.85,"v":21800},{"d":"2025-02-13","o":31.14,"h":31.43,"l":30.61,"c":31.43,"v":22400},{"d":"2025-02-14","o":31.25,"h":31.52,"l":31.01,"c":31.26,"v":19300},{"d":"2025-02-18","o":31.02,"h":31.81,"l":30.91,"c":31.81,"v":29100},{"d":"2025-02-19","o":31.73,"h":32.02,"l":31.59,"c":31.93,"v":27100},{"d":"2025-02-20","o":31.66,"h":32.22,"l":31.4,"c":32.02,"v":34600},{"d":"2025-02-21","o":32.1,"h":32.33,"l":31.89,"c":32.31,"v":36600},{"d":"2025-02-24","o":32.26,"h":32.85,"l":31.83,"c":32.12,"v":24800},{"d":"2025-02-25","o":32.49,"h":33.24,"l":32.49,"c":32.85,"v":36100},{"d":"2025-02-26","o":32.87,"h":32.87,"l":32.36,"c":32.36,"v":26700},{"d":"2025-02-27","o":32.01,"h":32.09,"l":29.97,"c":31.39,"v":195300},{"d":"2025-02-28","o":31.57,"h":31.92,"l":30.94,"c":31.09,"v":32900},{"d":"2025-03-03","o":31.56,"h":32.36,"l":31.56,"c":32.04,"v":46300},{"d":"2025-03-04","o":31.75,"h":33.11,"l":31.54,"c":32.07,"v":46000},{"d":"2025-03-05","o":32.05,"h":32.39,"l":31.9,"c":31.94,"v":28700},{"d":"2025-03-06","o":31.87,"h":31.94,"l":31.1,"c":31.82,"v":29100},{"d":"2025-03-07","o":31.74,"h":33.33,"l":31.74,"c":33.01,"v":43400},{"d":"2025-03-10","o":32.77,"h":34.03,"l":32.74,"c":33.46,"v":42600},{"d":"2025-03-11","o":33.4,"h":33.5,"l":32.57,"c":32.7,"v":43700},{"d":"2025-03-12","o":32.36,"h":33.4,"l":31.68,"c":31.86,"v":39300},{"d":"2025-03-13","o":32.41,"h":32.98,"l":31.51,"c":32.3,"v":35700},{"d":"2025-03-14","o":32.38,"h":32.49,"l":31.95,"c":31.97,"v":52900},{"d":"2025-03-17","o":31.82,"h":32.65,"l":31.57,"c":32.16,"v":45000},{"d":"2025-03-18","o":32.17,"h":32.52,"l":31.85,"c":32.36,"v":34400},{"d":"2025-03-19","o":32.01,"h":32.62,"l":31.44,"c":31.44,"v":52500},{"d":"2025-03-20","o":31.63,"h":31.75,"l":31.22,"c":31.36,"v":67600},{"d":"2025-03-21","o":31.31,"h":31.47,"l":30.5,"c":30.71,"v":203900},{"d":"2025-03-24","o":31.09,"h":31.35,"l":30.75,"c":30.93,"v":54700},{"d":"2025-03-25","o":31.02,"h":31.94,"l":30.58,"c":30.83,"v":33000},{"d":"2025-03-26","o":31.18,"h":31.7,"l":31.1,"c":31.52,"v":55600},{"d":"2025-03-27","o":31.23,"h":32,"l":31.13,"c":31.93,"v":28800},{"d":"2025-03-28","o":31.92,"h":33.66,"l":31.8,"c":32.67,"v":69200},{"d":"2025-03-31","o":32.8,"h":33.14,"l":32.41,"c":32.65,"v":46500},{"d":"2025-04-01","o":32.57,"h":33.17,"l":32.12,"c":33.01,"v":25300},{"d":"2025-04-02","o":32.72,"h":32.94,"l":32.24,"c":32.58,"v":29200},{"d":"2025-04-03","o":32.8,"h":33.63,"l":32.71,"c":33.28,"v":37300},{"d":"2025-04-04","o":33,"h":33.71,"l":31.55,"c":32.22,"v":68700},{"d":"2025-04-07","o":31.64,"h":32.52,"l":30.79,"c":31.91,"v":72600},{"d":"2025-04-08","o":31.94,"h":32.78,"l":31.94,"c":32.21,"v":55400},{"d":"2025-04-09","o":32.02,"h":33.33,"l":31.71,"c":31.86,"v":61500},{"d":"2025-04-10","o":31.66,"h":33.43,"l":31.66,"c":33.1,"v":48500},{"d":"2025-04-11","o":33,"h":33.86,"l":32.77,"c":33.51,"v":33900},{"d":"2025-04-14","o":33.78,"h":34.84,"l":33.67,"c":34.7,"v":31400},{"d":"2025-04-15","o":34.62,"h":35,"l":34.35,"c":34.47,"v":24300},{"d":"2025-04-16","o":34.56,"h":34.56,"l":33.8,"c":34.25,"v":30700},{"d":"2025-04-17","o":34.72,"h":35.06,"l":34.19,"c":34.66,"v":34900},{"d":"2025-04-21","o":34.15,"h":35.12,"l":34.15,"c":34.68,"v":26000},{"d":"2025-04-22","o":34.66,"h":34.97,"l":34.33,"c":34.85,"v":24400},{"d":"2025-04-23","o":35.25,"h":35.85,"l":34.75,"c":35.52,"v":87600},{"d":"2025-04-24","o":35.48,"h":35.48,"l":34.45,"c":34.76,"v":26100},{"d":"2025-04-25","o":34.55,"h":35.45,"l":34.01,"c":34.33,"v":23800},{"d":"2025-04-28","o":34.34,"h":34.43,"l":33.93,"c":34.13,"v":15600},{"d":"2025-04-29","o":34.06,"h":35.15,"l":33.65,"c":34.91,"v":36100},{"d":"2025-04-30","o":34.96,"h":35.99,"l":34.16,"c":35.52,"v":52400},{"d":"2025-05-01","o":35.63,"h":36.19,"l":35.36,"c":35.4,"v":61300},{"d":"2025-05-02","o":35.33,"h":35.33,"l":34.07,"c":34.65,"v":27100},{"d":"2025-05-05","o":34.54,"h":34.54,"l":34.01,"c":34.27,"v":21500},{"d":"2025-05-06","o":34.79,"h":35.33,"l":34.26,"c":34.98,"v":13800},{"d":"2025-05-07","o":35.34,"h":35.37,"l":34.23,"c":34.26,"v":30000},{"d":"2025-05-08","o":34.23,"h":34.87,"l":34.19,"c":34.47,"v":25300},{"d":"2025-05-09","o":34.25,"h":35.03,"l":33.58,"c":34.5,"v":31700},{"d":"2025-05-12","o":34.7,"h":34.92,"l":33.48,"c":33.48,"v":71300},{"d":"2025-05-13","o":33.6,"h":33.88,"l":32.65,"c":32.91,"v":46200},{"d":"2025-05-14","o":32.94,"h":33.57,"l":32.22,"c":32.54,"v":42600},{"d":"2025-05-15","o":32.68,"h":33.72,"l":32.68,"c":33.49,"v":87900},{"d":"2025-05-16","o":33.26,"h":34.2,"l":33.26,"c":33.92,"v":29300},{"d":"2025-05-19","o":33.84,"h":34.26,"l":33.79,"c":34.1,"v":54500},{"d":"2025-05-20","o":34,"h":34.55,"l":34,"c":34.49,"v":21900},{"d":"2025-05-21","o":34.3,"h":34.3,"l":33.64,"c":34.25,"v":19400},{"d":"2025-05-22","o":34.34,"h":34.34,"l":33.67,"c":33.91,"v":19000},{"d":"2025-05-23","o":33.95,"h":34.1,"l":33.61,"c":34,"v":22100},{"d":"2025-05-27","o":34.26,"h":34.55,"l":33.97,"c":34.46,"v":20600},{"d":"2025-05-28","o":34.32,"h":34.36,"l":33.75,"c":33.75,"v":20300},{"d":"2025-05-29","o":33.59,"h":34.7,"l":33.5,"c":33.98,"v":33300},{"d":"2025-05-30","o":34.2,"h":34.53,"l":34.2,"c":34.49,"v":13000},{"d":"2025-06-02","o":34.45,"h":34.68,"l":34,"c":34.34,"v":35100},{"d":"2025-06-03","o":34.31,"h":34.4,"l":34.06,"c":34.33,"v":11200},{"d":"2025-06-04","o":34.4,"h":34.4,"l":33.7,"c":33.73,"v":27300},{"d":"2025-06-05","o":33.93,"h":34.2,"l":33.1,"c":33.3,"v":38000},{"d":"2025-06-06","o":33.35,"h":33.69,"l":33,"c":33.08,"v":26800},{"d":"2025-06-09","o":32.99,"h":33.72,"l":32.75,"c":33.58,"v":25000},{"d":"2025-06-10","o":33.86,"h":34.37,"l":33.43,"c":34.23,"v":25100},{"d":"2025-06-11","o":34.57,"h":34.77,"l":34.23,"c":34.44,"v":18800},{"d":"2025-06-12","o":34.6,"h":34.88,"l":34.22,"c":34.57,"v":13400},{"d":"2025-06-13","o":34.46,"h":34.57,"l":33.61,"c":33.61,"v":27300},{"d":"2025-06-16","o":33.84,"h":33.84,"l":33.19,"c":33.31,"v":27600},{"d":"2025-06-17","o":33.22,"h":34.14,"l":33.1,"c":33.54,"v":23400},{"d":"2025-06-18","o":33.49,"h":33.99,"l":33.36,"c":33.43,"v":26900},{"d":"2025-06-20","o":33.52,"h":34.06,"l":32.85,"c":33.23,"v":112800},{"d":"2025-06-23","o":33.23,"h":34.22,"l":33.23,"c":34.22,"v":24200},{"d":"2025-06-24","o":34.25,"h":34.38,"l":33.69,"c":33.84,"v":19900},{"d":"2025-06-25","o":33.58,"h":34.17,"l":33.21,"c":33.3,"v":17800},{"d":"2025-06-26","o":33.41,"h":33.62,"l":32.99,"c":33.46,"v":37700},{"d":"2025-06-27","o":33.62,"h":34.49,"l":33.58,"c":33.71,"v":45900},{"d":"2025-06-30","o":33.61,"h":33.97,"l":33.3,"c":33.56,"v":22500},{"d":"2025-07-01","o":33.6,"h":34.3,"l":33.5,"c":33.96,"v":17100},{"d":"2025-07-02","o":33.5,"h":34.05,"l":33.5,"c":33.81,"v":14700},{"d":"2025-07-03","o":33.97,"h":34.18,"l":33.45,"c":33.77,"v":13900},{"d":"2025-07-07","o":33.79,"h":33.82,"l":33.42,"c":33.49,"v":38200},{"d":"2025-07-08","o":33.35,"h":33.84,"l":33.35,"c":33.71,"v":24100},{"d":"2025-07-09","o":33.71,"h":34.03,"l":33.39,"c":33.56,"v":16500},{"d":"2025-07-10","o":33.66,"h":34.07,"l":33.55,"c":33.73,"v":31200},{"d":"2025-07-11","o":33.7,"h":33.93,"l":33.43,"c":33.61,"v":26100},{"d":"2025-07-14","o":33.75,"h":34.37,"l":33.6,"c":34.18,"v":19200},{"d":"2025-07-15","o":34.38,"h":34.38,"l":33.5,"c":33.5,"v":49700},{"d":"2025-07-16","o":33.62,"h":33.7,"l":33.37,"c":33.37,"v":24200},{"d":"2025-07-17","o":33.36,"h":33.53,"l":33.3,"c":33.4,"v":26900},{"d":"2025-07-18","o":33.4,"h":33.67,"l":33.28,"c":33.28,"v":28800},{"d":"2025-07-21","o":33.43,"h":34.03,"l":33.25,"c":33.51,"v":23000},{"d":"2025-07-22","o":33.44,"h":34.2,"l":33.44,"c":33.81,"v":27900},{"d":"2025-07-23","o":33.95,"h":33.95,"l":33.48,"c":33.58,"v":30700},{"d":"2025-07-24","o":33.52,"h":33.59,"l":33.3,"c":33.3,"v":38900},{"d":"2025-07-25","o":33.52,"h":33.52,"l":33,"c":33.07,"v":48500},{"d":"2025-07-28","o":33.01,"h":33.6,"l":32.29,"c":32.36,"v":31700},{"d":"2025-07-29","o":32.35,"h":32.86,"l":32.25,"c":32.52,"v":30200},{"d":"2025-07-30","o":32.71,"h":33.79,"l":32.71,"c":33.12,"v":39100},{"d":"2025-07-31","o":33.01,"h":33.13,"l":32.65,"c":32.65,"v":31800},{"d":"2025-08-01","o":32.8,"h":33.23,"l":32.8,"c":32.82,"v":20000},{"d":"2025-08-04","o":32.94,"h":33.5,"l":32.81,"c":32.81,"v":19900},{"d":"2025-08-05","o":32.96,"h":33.95,"l":32.55,"c":33.2,"v":65500},{"d":"2025-08-06","o":33,"h":33.98,"l":33,"c":33.17,"v":32000},{"d":"2025-08-07","o":33.49,"h":33.61,"l":33.19,"c":33.2,"v":44400},{"d":"2025-08-08","o":33.9,"h":33.9,"l":33.11,"c":33.58,"v":21700},{"d":"2025-08-11","o":33.57,"h":33.82,"l":33.31,"c":33.72,"v":26500},{"d":"2025-08-12","o":33.62,"h":34.33,"l":33.5,"c":34.05,"v":24600},{"d":"2025-08-13","o":33.8,"h":34.22,"l":33.65,"c":33.86,"v":29000},{"d":"2025-08-14","o":33.8,"h":33.8,"l":33.27,"c":33.32,"v":23300},{"d":"2025-08-15","o":32.94,"h":33.23,"l":32.46,"c":32.78,"v":70800},{"d":"2025-08-18","o":32.78,"h":33.07,"l":32.78,"c":32.81,"v":23600},{"d":"2025-08-19","o":32.83,"h":33.31,"l":32.57,"c":33.21,"v":12500},{"d":"2025-08-20","o":33.4,"h":33.57,"l":33.05,"c":33.05,"v":9400},{"d":"2025-08-21","o":33.07,"h":33.28,"l":32.78,"c":32.96,"v":15900},{"d":"2025-08-22","o":33.65,"h":34.16,"l":33.48,"c":33.84,"v":22000},{"d":"2025-08-25","o":33.89,"h":34.24,"l":33.09,"c":33.4,"v":33400},{"d":"2025-08-26","o":33.4,"h":33.4,"l":33,"c":33.1,"v":17400},{"d":"2025-08-27","o":33.09,"h":33.31,"l":33.09,"c":33.19,"v":24900},{"d":"2025-08-28","o":33.25,"h":34.28,"l":33.22,"c":33.46,"v":31700},{"d":"2025-08-29","o":33.45,"h":33.98,"l":33.07,"c":33.15,"v":24400},{"d":"2025-09-02","o":33.27,"h":33.27,"l":32.67,"c":32.87,"v":33000},{"d":"2025-09-03","o":32.87,"h":33.13,"l":32.59,"c":32.68,"v":23400},{"d":"2025-09-04","o":32.6,"h":33.29,"l":32.45,"c":32.91,"v":19000},{"d":"2025-09-05","o":32.94,"h":33.32,"l":32.85,"c":33.24,"v":21900},{"d":"2025-09-08","o":33.17,"h":33.25,"l":32.6,"c":32.6,"v":20200},{"d":"2025-09-09","o":32.7,"h":33.36,"l":32.5,"c":33.13,"v":21700},{"d":"2025-09-10","o":33.03,"h":33.23,"l":32.8,"c":33.21,"v":22600},{"d":"2025-09-11","o":33.06,"h":33.46,"l":32.91,"c":33.23,"v":17300},{"d":"2025-09-12","o":33.23,"h":33.49,"l":32.96,"c":32.99,"v":30700},{"d":"2025-09-15","o":33.05,"h":33.19,"l":32.33,"c":32.57,"v":32900},{"d":"2025-09-16","o":32.6,"h":32.78,"l":32.02,"c":32.08,"v":30900},{"d":"2025-09-17","o":32.02,"h":32.98,"l":32,"c":32.31,"v":39200},{"d":"2025-09-18","o":32.5,"h":32.6,"l":32.23,"c":32.4,"v":16900},{"d":"2025-09-19","o":32.35,"h":32.8,"l":31.5,"c":31.59,"v":241000},{"d":"2025-09-22","o":31.95,"h":32.72,"l":31.95,"c":32.44,"v":47000},{"d":"2025-09-23","o":32.53,"h":33.17,"l":32.41,"c":33.03,"v":16400},{"d":"2025-09-24","o":32.91,"h":33.4,"l":32.59,"c":32.82,"v":21700},{"d":"2025-09-25","o":32.91,"h":32.96,"l":32.21,"c":32.33,"v":19000},{"d":"2025-09-26","o":32.33,"h":32.63,"l":32.24,"c":32.47,"v":11800},{"d":"2025-09-29","o":32.51,"h":32.83,"l":32.19,"c":32.2,"v":18400},{"d":"2025-09-30","o":32.38,"h":32.86,"l":32.37,"c":32.6,"v":12500},{"d":"2025-10-01","o":32.46,"h":32.46,"l":31.75,"c":31.78,"v":28200},{"d":"2025-10-02","o":31.7,"h":32.35,"l":31.7,"c":32,"v":39900},{"d":"2025-10-03","o":31.89,"h":32.22,"l":31.77,"c":31.91,"v":21200},{"d":"2025-10-06","o":32.18,"h":32.47,"l":31.98,"c":32.3,"v":23700},{"d":"2025-10-07","o":32.5,"h":32.93,"l":32.05,"c":32.79,"v":25900},{"d":"2025-10-08","o":32.5,"h":32.89,"l":32.48,"c":32.77,"v":10300},{"d":"2025-10-09","o":32.8,"h":33.03,"l":32.54,"c":33.03,"v":17100},{"d":"2025-10-10","o":33.1,"h":33.5,"l":33,"c":33.5,"v":20600},{"d":"2025-10-13","o":33.57,"h":33.7,"l":32.59,"c":32.72,"v":21500},{"d":"2025-10-14","o":32.68,"h":32.95,"l":32.56,"c":32.62,"v":12500},{"d":"2025-10-15","o":32.85,"h":33.3,"l":32.83,"c":33.3,"v":12900},{"d":"2025-10-16","o":33.25,"h":33.67,"l":33.22,"c":33.5,"v":22600},{"d":"2025-10-17","o":33.7,"h":33.81,"l":33.32,"c":33.56,"v":19800},{"d":"2025-10-20","o":33.55,"h":33.91,"l":33.51,"c":33.9,"v":10400},{"d":"2025-10-21","o":33.75,"h":33.94,"l":32.89,"c":33.16,"v":19400},{"d":"2025-10-22","o":33.18,"h":33.79,"l":33,"c":33.53,"v":22300},{"d":"2025-10-23","o":33.65,"h":33.74,"l":33,"c":33.39,"v":30300},{"d":"2025-10-24","o":33.45,"h":33.69,"l":33.22,"c":33.37,"v":11900},{"d":"2025-10-27","o":33.44,"h":33.79,"l":33.26,"c":33.61,"v":18100},{"d":"2025-10-28","o":33.6,"h":33.97,"l":33.17,"c":33.93,"v":21100},{"d":"2025-10-29","o":33.93,"h":33.93,"l":32.2,"c":32.47,"v":30500},{"d":"2025-10-30","o":32.47,"h":32.63,"l":31.83,"c":32.31,"v":19600},{"d":"2025-10-31","o":32.23,"h":32.51,"l":32.11,"c":32.23,"v":10700},{"d":"2025-11-03","o":32.3,"h":32.36,"l":31.99,"c":32.06,"v":15200},{"d":"2025-11-04","o":32.32,"h":32.5,"l":32,"c":32.48,"v":13900},{"d":"2025-11-05","o":32.2,"h":32.9,"l":32.19,"c":32.51,"v":65300},{"d":"2025-11-06","o":32.5,"h":33.07,"l":32.4,"c":32.4,"v":18600},{"d":"2025-11-07","o":32.3,"h":33.25,"l":32.26,"c":33.19,"v":50300},{"d":"2025-11-10","o":32.93,"h":32.93,"l":32.33,"c":32.45,"v":22700},{"d":"2025-11-11","o":32.66,"h":32.69,"l":32.36,"c":32.42,"v":21100},{"d":"2025-11-12","o":32.55,"h":32.81,"l":32.31,"c":32.4,"v":10500},{"d":"2025-11-13","o":32.4,"h":32.67,"l":32.18,"c":32.42,"v":21300},{"d":"2025-11-14","o":32.2,"h":32.33,"l":31.85,"c":32.15,"v":16400},{"d":"2025-11-17","o":32.29,"h":32.43,"l":31.75,"c":31.78,"v":14100},{"d":"2025-11-18","o":31.91,"h":31.91,"l":31.46,"c":31.61,"v":15000},{"d":"2025-11-19","o":31.7,"h":31.7,"l":31.12,"c":31.13,"v":23400},{"d":"2025-11-20","o":31.26,"h":31.69,"l":31,"c":31.19,"v":19600},{"d":"2025-11-21","o":31.18,"h":31.9,"l":31.18,"c":31.41,"v":18000},{"d":"2025-11-24","o":31.6,"h":31.67,"l":30.91,"c":31.12,"v":64500},{"d":"2025-11-25","o":31.25,"h":31.69,"l":31.2,"c":31.53,"v":20800},{"d":"2025-11-26","o":31.71,"h":32.09,"l":31.46,"c":31.53,"v":15900},{"d":"2025-11-28","o":31.41,"h":31.69,"l":31.26,"c":31.5,"v":15400},{"d":"2025-12-01","o":31.25,"h":31.76,"l":31.16,"c":31.34,"v":22000},{"d":"2025-12-02","o":31.3,"h":31.55,"l":30.75,"c":30.88,"v":19900},{"d":"2025-12-03","o":30.89,"h":31.35,"l":30.89,"c":31.19,"v":23000},{"d":"2025-12-04","o":31.03,"h":31.38,"l":30.94,"c":31.07,"v":49800},{"d":"2025-12-05","o":31.12,"h":31.7,"l":30.89,"c":31.56,"v":27100},{"d":"2025-12-08","o":31.54,"h":31.57,"l":30.9,"c":30.9,"v":29500},{"d":"2025-12-09","o":30.94,"h":31.6,"l":30.94,"c":31.19,"v":26200},{"d":"2025-12-10","o":31.2,"h":31.76,"l":31.2,"c":31.26,"v":36400},{"d":"2025-12-11","o":31.45,"h":31.98,"l":31.26,"c":31.83,"v":23500},{"d":"2025-12-12","o":31.8,"h":32.37,"l":31.8,"c":31.97,"v":13000},{"d":"2025-12-15","o":32.09,"h":32.4,"l":31.79,"c":32.15,"v":21200},{"d":"2025-12-16","o":32.29,"h":32.33,"l":32,"c":32.17,"v":13500},{"d":"2025-12-17","o":32.15,"h":32.55,"l":32.12,"c":32.26,"v":21800},{"d":"2025-12-18","o":32.31,"h":32.59,"l":31.9,"c":32.48,"v":14500},{"d":"2025-12-19","o":32.42,"h":32.47,"l":31.6,"c":31.71,"v":116100},{"d":"2025-12-22","o":31.75,"h":32.44,"l":31.56,"c":31.98,"v":20900},{"d":"2025-12-23","o":32.09,"h":32.34,"l":31.8,"c":31.8,"v":21500},{"d":"2025-12-24","o":31.76,"h":31.95,"l":31.51,"c":31.86,"v":10000},{"d":"2025-12-26","o":32.02,"h":32.02,"l":31.51,"c":31.78,"v":17300},{"d":"2025-12-29","o":31.89,"h":32.28,"l":31.56,"c":31.69,"v":36300},{"d":"2025-12-30","o":31.72,"h":32.05,"l":31.5,"c":31.77,"v":26200},{"d":"2025-12-31","o":31.83,"h":31.83,"l":31.33,"c":31.61,"v":22300},{"d":"2026-01-02","o":31.67,"h":31.7,"l":31.25,"c":31.42,"v":15000},{"d":"2026-01-05","o":31.49,"h":31.64,"l":31.12,"c":31.34,"v":18600},{"d":"2026-01-06","o":31.27,"h":32.01,"l":31.15,"c":31.46,"v":37600},{"d":"2026-01-07","o":31.64,"h":32.15,"l":31.2,"c":32,"v":25600},{"d":"2026-01-08","o":32,"h":32.5,"l":31.92,"c":32.34,"v":60200},{"d":"2026-01-09","o":32.41,"h":32.41,"l":31.55,"c":32.07,"v":32000},{"d":"2026-01-12","o":31.92,"h":32.64,"l":31.92,"c":32.24,"v":15900},{"d":"2026-01-13","o":32.22,"h":32.42,"l":31.62,"c":32.33,"v":11400},{"d":"2026-01-14","o":32,"h":33.56,"l":32,"c":33.37,"v":39900},{"d":"2026-01-15","o":33.24,"h":33.63,"l":33.15,"c":33.51,"v":28400},{"d":"2026-01-16","o":33.61,"h":34.1,"l":33.36,"c":34.1,"v":29100},{"d":"2026-01-20","o":34.04,"h":34.11,"l":32.81,"c":32.81,"v":24700},{"d":"2026-01-21","o":33.59,"h":33.62,"l":32.64,"c":32.83,"v":26100},{"d":"2026-01-22","o":32.83,"h":34.06,"l":32.83,"c":33.78,"v":29900},{"d":"2026-01-23","o":33.35,"h":33.9,"l":32.75,"c":33.05,"v":21100},{"d":"2026-01-26","o":32.91,"h":33.5,"l":32.8,"c":33,"v":21700},{"d":"2026-01-27","o":32.99,"h":33.55,"l":32.86,"c":33.4,"v":19900},{"d":"2026-01-28","o":33.41,"h":33.41,"l":32.87,"c":32.95,"v":22300},{"d":"2026-01-29","o":32.9,"h":33.53,"l":32.81,"c":33.22,"v":30800},{"d":"2026-01-30","o":33.09,"h":33.55,"l":32.87,"c":33.36,"v":19000},{"d":"2026-02-02","o":33.36,"h":33.69,"l":32.89,"c":33.09,"v":39300},{"d":"2026-02-03","o":33.02,"h":33.55,"l":33.02,"c":33.29,"v":45500},{"d":"2026-02-04","o":33.28,"h":33.39,"l":32.85,"c":33.13,"v":75300},{"d":"2026-02-05","o":33.12,"h":33.54,"l":33.12,"c":33.34,"v":46700},{"d":"2026-02-06","o":33.37,"h":33.44,"l":32.31,"c":32.31,"v":24900},{"d":"2026-02-09","o":32.3,"h":33.26,"l":32.03,"c":33.05,"v":65600},{"d":"2026-02-10","o":33.35,"h":33.49,"l":33.04,"c":33.16,"v":32000},{"d":"2026-02-11","o":33.16,"h":33.26,"l":32.56,"c":33.1,"v":23200},{"d":"2026-02-12","o":33.13,"h":33.46,"l":33.02,"c":33.23,"v":32600},{"d":"2026-02-13","o":32.85,"h":33.76,"l":32.85,"c":33.74,"v":24600},{"d":"2026-02-17","o":33.8,"h":33.98,"l":33.22,"c":33.55,"v":26800},{"d":"2026-02-18","o":33.7,"h":33.81,"l":33.06,"c":33.21,"v":31200},{"d":"2026-02-19","o":33.02,"h":33.41,"l":32.92,"c":33.19,"v":29900},{"d":"2026-02-20","o":33.03,"h":33.6,"l":33,"c":33.34,"v":35700},{"d":"2026-02-23","o":34.42,"h":34.9,"l":33.53,"c":34.05,"v":53200},{"d":"2026-02-24","o":34,"h":34.24,"l":33.51,"c":33.77,"v":32300},{"d":"2026-02-25","o":34.48,"h":34.8,"l":33.5,"c":34.76,"v":35800},{"d":"2026-02-26","o":34.8,"h":34.8,"l":33.92,"c":34.05,"v":17300},{"d":"2026-02-27","o":33.95,"h":34.73,"l":33.86,"c":33.88,"v":19500},{"d":"2026-03-02","o":33.89,"h":34.75,"l":33.72,"c":33.78,"v":26900},{"d":"2026-03-03","o":33.8,"h":34.15,"l":33.06,"c":33.81,"v":32900},{"d":"2026-03-04","o":33.63,"h":34.53,"l":33.63,"c":34.3,"v":15400},{"d":"2026-03-05","o":34.01,"h":34.18,"l":33.56,"c":33.72,"v":28300},{"d":"2026-03-06","o":33.49,"h":33.97,"l":33.01,"c":33.73,"v":23700},{"d":"2026-03-09","o":33.2,"h":33.96,"l":33.2,"c":33.8,"v":22300},{"d":"2026-03-10","o":33.54,"h":33.88,"l":32.48,"c":32.54,"v":94100},{"d":"2026-03-11","o":32.5,"h":32.57,"l":31.54,"c":32.2,"v":135100},{"d":"2026-03-12","o":31.97,"h":32.71,"l":31.85,"c":32.39,"v":103900},{"d":"2026-03-13","o":32.46,"h":32.85,"l":32.1,"c":32.72,"v":86100},{"d":"2026-03-16","o":32.85,"h":32.87,"l":31.6,"c":31.93,"v":96200},{"d":"2026-03-17","o":32.02,"h":32.49,"l":31.4,"c":31.65,"v":106200},{"d":"2026-03-18","o":31.52,"h":31.75,"l":30.75,"c":30.87,"v":107300},{"d":"2026-03-19","o":30.81,"h":31.78,"l":30.65,"c":31.6,"v":102800},{"d":"2026-03-20","o":31.57,"h":31.6,"l":30.5,"c":30.5,"v":1217300},{"d":"2026-03-23","o":30.79,"h":31.88,"l":30.5,"c":31.45,"v":81200},{"d":"2026-03-24","o":31.45,"h":32.25,"l":31.25,"c":31.44,"v":74800},{"d":"2026-03-25","o":31.56,"h":31.86,"l":31.18,"c":31.69,"v":69500},{"d":"2026-03-26","o":31.59,"h":32.21,"l":31.46,"c":32.17,"v":47500},{"d":"2026-03-27","o":32.25,"h":32.71,"l":31.89,"c":32.06,"v":102800},{"d":"2026-03-30","o":32.06,"h":32.59,"l":31.98,"c":32.49,"v":46200},{"d":"2026-03-31","o":32.7,"h":32.74,"l":31.69,"c":31.85,"v":50690},{"d":"2026-04-01","o":32.04,"h":32.41,"l":31.82,"c":32.31,"v":23553},{"d":"2026-04-02","o":32.1,"h":32.45,"l":32.08,"c":32.19,"v":17558},{"d":"2026-04-06","o":32.08,"h":32.45,"l":31.92,"c":32.05,"v":20434},{"d":"2026-04-07","o":32.01,"h":32.21,"l":31.87,"c":31.87,"v":23788},{"d":"2026-04-08","o":32.03,"h":32.44,"l":31.94,"c":32.35,"v":33570},{"d":"2026-04-09","o":32.44,"h":32.75,"l":32.16,"c":32.72,"v":31729},{"d":"2026-04-10","o":32.7,"h":33.56,"l":32.36,"c":33.26,"v":74659},{"d":"2026-04-13","o":33.36,"h":33.36,"l":32.26,"c":32.39,"v":53693},{"d":"2026-04-14","o":32.64,"h":33.35,"l":32.5,"c":32.65,"v":48317},{"d":"2026-04-15","o":32.81,"h":33.01,"l":32.04,"c":32.11,"v":44865},{"d":"2026-04-16","o":32.02,"h":32.54,"l":31.75,"c":32.39,"v":54629},{"d":"2026-04-17","o":32.72,"h":32.76,"l":32.26,"c":32.45,"v":53405},{"d":"2026-04-20","o":32.56,"h":33,"l":32.21,"c":32.58,"v":35463},{"d":"2026-04-21","o":32.58,"h":32.6,"l":31.96,"c":31.96,"v":33046},{"d":"2026-04-22","o":31.96,"h":32.48,"l":31.84,"c":31.85,"v":29756},{"d":"2026-04-23","o":32.3,"h":32.47,"l":32.07,"c":32.15,"v":22050},{"d":"2026-04-24","o":32,"h":32.42,"l":31.97,"c":32.07,"v":42938},{"d":"2026-04-27","o":32.07,"h":32.39,"l":31.5,"c":31.67,"v":46797},{"d":"2026-04-28","o":31.85,"h":31.92,"l":31.5,"c":31.6,"v":37611},{"d":"2026-04-29","o":31.43,"h":31.43,"l":30.9,"c":31.41,"v":64171},{"d":"2026-04-30","o":31.4,"h":31.75,"l":30.94,"c":31.31,"v":42151},{"d":"2026-05-01","o":31.54,"h":31.58,"l":31.09,"c":31.19,"v":41971},{"d":"2026-05-04","o":31.26,"h":31.6,"l":31,"c":31.29,"v":33683},{"d":"2026-05-05","o":31.55,"h":31.68,"l":31.32,"c":31.41,"v":30080},{"d":"2026-05-06","o":31.69,"h":31.98,"l":31.2,"c":31.9,"v":33427},{"d":"2026-05-07","o":31.9,"h":32.14,"l":31.55,"c":31.68,"v":16800},{"d":"2026-05-08","o":31.95,"h":32.04,"l":31.71,"c":32.04,"v":17981},{"d":"2026-05-11","o":32.05,"h":32.38,"l":32.05,"c":32.16,"v":42604},{"d":"2026-05-12","o":32.16,"h":32.88,"l":32.05,"c":32.84,"v":82469},{"d":"2026-05-13","o":32.67,"h":32.84,"l":32.18,"c":32.37,"v":51216},{"d":"2026-05-14","o":32.37,"h":32.37,"l":32.07,"c":32.11,"v":26600},{"d":"2026-05-15","o":32.05,"h":32.05,"l":31.25,"c":31.34,"v":42404},{"d":"2026-05-18","o":31.4,"h":31.97,"l":31.4,"c":31.78,"v":28573},{"d":"2026-05-19","o":31.83,"h":32.37,"l":31.56,"c":31.85,"v":37391}]