[{"d":"2000-02-15","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-16","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-17","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-18","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-22","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-23","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-24","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-25","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-28","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-02-29","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-01","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-02","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-03","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-06","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-07","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-08","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-09","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-10","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-13","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-14","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-15","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-16","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-17","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-20","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-21","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-22","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-23","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-24","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-27","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-28","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-29","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-30","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"2000-03-31","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":900},{"d":"2000-04-03","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":900},{"d":"2000-04-04","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-10","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-17","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-20","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-24","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-25","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-26","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-27","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-04-28","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-01","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-02","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-03","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-04","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-08","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-09","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-10","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-15","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-16","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-17","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-22","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-23","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-24","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-25","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-26","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-30","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-05-31","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-01","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-02","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-08","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-09","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-15","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-16","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-20","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-21","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-22","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-23","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-26","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-27","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-28","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-29","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-06-30","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-03","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-10","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-17","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-20","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-21","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-24","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-25","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-26","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-27","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-28","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-07-31","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-01","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-02","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-03","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-04","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-08","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-09","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-10","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-15","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-16","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-17","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-21","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-22","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-23","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-24","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-25","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-28","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-29","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-30","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-08-31","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-01","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-08","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-15","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-20","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-21","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-22","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-25","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-26","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-27","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-28","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-09-29","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-02","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-03","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-04","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-09","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-10","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-16","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-17","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-20","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-23","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-24","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-25","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-26","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-27","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-30","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-10-31","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-01","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-02","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-03","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-08","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-09","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-10","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-15","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-16","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-17","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-20","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-21","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-22","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-24","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-27","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-28","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-29","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-11-30","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-01","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-04","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-05","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-06","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-07","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-08","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-11","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-14","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-15","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-18","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-19","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2000-12-20","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":900},{"d":"2000-12-21","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2000-12-22","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2000-12-26","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2000-12-27","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2000-12-28","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2000-12-29","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2001-01-02","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2001-01-03","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2001-01-04","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2001-01-05","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2001-01-08","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":5100},{"d":"2001-01-09","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-10","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-11","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-12","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-16","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-17","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-18","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-19","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-22","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-23","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-24","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-25","o":17,"h":17.67,"l":17,"c":17.67,"v":1800},{"d":"2001-01-26","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-29","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-30","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2001-01-31","o":15,"h":15.67,"l":15,"c":15.67,"v":21000},{"d":"2001-02-01","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-02","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-05","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-06","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-07","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-08","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-09","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-12","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-13","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-14","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-15","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-16","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-20","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-21","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-22","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-23","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-26","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-02-27","o":13.33,"h":15.67,"l":13.33,"c":15.67,"v":900},{"d":"2001-02-28","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-03-01","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-03-02","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2001-03-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":1200},{"d":"2001-03-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":900},{"d":"2001-03-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-15","o":14.67,"h":14.67,"l":13.33,"c":13.33,"v":600},{"d":"2001-03-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":1200},{"d":"2001-03-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-03-30","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2001-04-02","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-03","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-04","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-05","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-06","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-09","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-10","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-11","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-12","o":14,"h":14,"l":14,"c":14,"v":1200},{"d":"2001-04-16","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-17","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-18","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-19","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-20","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-23","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-24","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-25","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-26","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-27","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-04-30","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-01","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-02","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":2400},{"d":"2001-05-03","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2001-05-04","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2001-05-07","o":14,"h":14,"l":14,"c":14,"v":4800},{"d":"2001-05-08","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-09","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-10","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-11","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-14","o":14,"h":14,"l":14,"c":14,"v":1500},{"d":"2001-05-15","o":14,"h":14,"l":14,"c":14,"v":2400},{"d":"2001-05-16","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-17","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-18","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-21","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-22","o":14,"h":14,"l":14,"c":14,"v":3300},{"d":"2001-05-23","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2001-05-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":2100},{"d":"2001-05-25","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":900},{"d":"2001-05-29","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2001-05-30","o":12.33,"h":12.33,"l":12.08,"c":12.08,"v":2700},{"d":"2001-05-31","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":900},{"d":"2001-06-01","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2001-06-04","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2001-06-05","o":13.33,"h":13.33,"l":12.33,"c":12.67,"v":4800},{"d":"2001-06-06","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"2001-06-07","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"2001-06-08","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"2001-06-11","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"2001-06-12","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"2001-06-13","o":12.67,"h":12.67,"l":12.1,"c":12.1,"v":3000},{"d":"2001-06-14","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2001-06-15","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2001-06-18","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2001-06-19","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2001-06-20","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":300},{"d":"2001-06-21","o":12.42,"h":13.67,"l":12.1,"c":13.33,"v":6000},{"d":"2001-06-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-06-25","o":12.18,"h":13.33,"l":12.18,"c":13.33,"v":1800},{"d":"2001-06-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":13800},{"d":"2001-06-27","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":6000},{"d":"2001-06-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-06-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-07-11","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":2100},{"d":"2001-07-12","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-13","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-16","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-17","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-18","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-19","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-20","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-23","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-24","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-25","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-26","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-27","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-30","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-07-31","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-01","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-02","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-03","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-06","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-07","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-08","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-09","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-10","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-13","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"2001-08-14","o":13.17,"h":13.25,"l":12.18,"c":12.53,"v":8100},{"d":"2001-08-15","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":4800},{"d":"2001-08-16","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"2001-08-17","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":600},{"d":"2001-08-20","o":13.33,"h":13.33,"l":13,"c":13,"v":6000},{"d":"2001-08-21","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":600},{"d":"2001-08-22","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"2001-08-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":900},{"d":"2001-08-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-08-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-08-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-08-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-08-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-08-31","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-04","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-06","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-07","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-17","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":300},{"d":"2001-09-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-25","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-26","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-09-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":1800},{"d":"2001-09-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-10-01","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":300},{"d":"2001-10-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":300},{"d":"2001-10-03","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-04","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-08","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-11","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-16","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-17","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-22","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-25","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-26","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-10-31","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-06","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-07","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-08","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-13","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-14","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-16","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-26","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-11-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1200},{"d":"2001-11-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-11-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-11-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-12-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":900},{"d":"2001-12-04","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":300},{"d":"2001-12-05","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":0},{"d":"2001-12-06","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":0},{"d":"2001-12-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"2001-12-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-12-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-12-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-12-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-12-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-12-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2001-12-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":600},{"d":"2001-12-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-12-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-12-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2001-12-24","o":12.67,"h":13,"l":12.67,"c":13,"v":12300},{"d":"2001-12-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":16200},{"d":"2001-12-28","o":13.33,"h":13.33,"l":12.83,"c":13.17,"v":111600},{"d":"2001-12-31","o":12.92,"h":13.33,"l":12.92,"c":13.33,"v":5700},{"d":"2002-01-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":900},{"d":"2002-01-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":8700},{"d":"2002-01-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-10","o":13,"h":13.33,"l":13,"c":13.27,"v":12600},{"d":"2002-01-11","o":13.27,"h":13.27,"l":13.17,"c":13.17,"v":1200},{"d":"2002-01-14","o":13,"h":13,"l":13,"c":13,"v":9000},{"d":"2002-01-15","o":13.33,"h":13.33,"l":13,"c":13,"v":3600},{"d":"2002-01-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-01-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-01-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":3000},{"d":"2002-01-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"2002-01-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-01-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"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":13.33,"c":13.33,"v":0},{"d":"2002-02-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":600},{"d":"2002-02-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-02-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-05","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"2002-03-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-03-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-03-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-03-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"2002-03-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-03-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-04-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-04-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-04-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-04-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-04-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2002-04-08","o":13.33,"h":13.67,"l":13.33,"c":13.67,"v":600},{"d":"2002-04-09","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-10","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-11","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-12","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-15","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-16","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-17","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-18","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-19","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-22","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-23","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-24","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-25","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-26","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-29","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-04-30","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-01","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-02","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-03","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-06","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-07","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":10500},{"d":"2002-05-08","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":30900},{"d":"2002-05-09","o":13.42,"h":13.58,"l":13.42,"c":13.58,"v":77700},{"d":"2002-05-10","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":27600},{"d":"2002-05-13","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2002-05-14","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2002-05-15","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2002-05-16","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":300},{"d":"2002-05-17","o":14.33,"h":14.33,"l":13.47,"c":13.47,"v":19800},{"d":"2002-05-20","o":13.47,"h":13.47,"l":13.47,"c":13.47,"v":0},{"d":"2002-05-21","o":13.47,"h":13.47,"l":13.47,"c":13.47,"v":0},{"d":"2002-05-22","o":13.47,"h":13.47,"l":13.47,"c":13.47,"v":0},{"d":"2002-05-23","o":13.47,"h":13.47,"l":13.47,"c":13.47,"v":0},{"d":"2002-05-24","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":300},{"d":"2002-05-28","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-29","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-30","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-05-31","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-06-03","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-06-04","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-06-05","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2002-06-06","o":14.03,"h":15,"l":14.03,"c":15,"v":600},{"d":"2002-06-07","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-06-10","o":14.02,"h":14.42,"l":13.67,"c":14.25,"v":23400},{"d":"2002-06-11","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-12","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-13","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-14","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-17","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-18","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-19","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-20","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-21","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-06-24","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":3000},{"d":"2002-06-25","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":0},{"d":"2002-06-26","o":14.33,"h":14.33,"l":14,"c":14.08,"v":65100},{"d":"2002-06-27","o":14.33,"h":14.33,"l":14.17,"c":14.33,"v":26400},{"d":"2002-06-28","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"2002-07-01","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"2002-07-02","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":4500},{"d":"2002-07-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":4500},{"d":"2002-07-05","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2002-07-08","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":1200},{"d":"2002-07-09","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-10","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-11","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-12","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-15","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-16","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-17","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-18","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-19","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-22","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-23","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-24","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-25","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-26","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-29","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-30","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-07-31","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-08-01","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-08-02","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-08-05","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2002-08-06","o":14.67,"h":14.67,"l":14.37,"c":14.58,"v":4200},{"d":"2002-08-07","o":14.33,"h":14.5,"l":14.33,"c":14.5,"v":5100},{"d":"2002-08-08","o":14.33,"h":14.5,"l":14.33,"c":14.5,"v":3300},{"d":"2002-08-09","o":14.5,"h":14.67,"l":14.33,"c":14.33,"v":27000},{"d":"2002-08-12","o":14.67,"h":15,"l":14.67,"c":15,"v":3300},{"d":"2002-08-13","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":3000},{"d":"2002-08-14","o":15,"h":15,"l":15,"c":15,"v":3000},{"d":"2002-08-15","o":15,"h":15,"l":15,"c":15,"v":3000},{"d":"2002-08-16","o":15,"h":15,"l":14.83,"c":14.83,"v":5400},{"d":"2002-08-19","o":14.97,"h":15.08,"l":14.67,"c":15.08,"v":7500},{"d":"2002-08-20","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2002-08-21","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2002-08-22","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2002-08-23","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2002-08-26","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":300},{"d":"2002-08-27","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-08-28","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-08-29","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-08-30","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-09-03","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-09-04","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-09-05","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-09-06","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"2002-09-09","o":15,"h":15,"l":15,"c":15,"v":1200},{"d":"2002-09-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-09-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-09-12","o":15.33,"h":15.58,"l":15.33,"c":15.58,"v":4800},{"d":"2002-09-13","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-09-16","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-09-17","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":6600},{"d":"2002-09-18","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-19","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-20","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-23","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-24","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-25","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-26","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-27","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-09-30","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-01","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-02","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-03","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-04","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-07","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-08","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-09","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-10","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-11","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2002-10-14","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":3000},{"d":"2002-10-15","o":15.33,"h":15.58,"l":15.33,"c":15.58,"v":6000},{"d":"2002-10-16","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-10-17","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-10-18","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-10-21","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-10-22","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":3000},{"d":"2002-10-23","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-10-24","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-10-25","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-10-28","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-10-29","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-10-30","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-10-31","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-11-01","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-11-04","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-11-05","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-11-06","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-11-07","o":15.48,"h":15.48,"l":15.48,"c":15.48,"v":0},{"d":"2002-11-08","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":10800},{"d":"2002-11-11","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2002-11-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2002-11-13","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":1800},{"d":"2002-11-14","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-15","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-18","o":15.5,"h":15.67,"l":15.5,"c":15.67,"v":2700},{"d":"2002-11-19","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-20","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-21","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-22","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-25","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-26","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-27","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-11-29","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-02","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-03","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-04","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-05","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-06","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-09","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-10","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-11","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2002-12-12","o":15.35,"h":15.35,"l":15.35,"c":15.35,"v":3000},{"d":"2002-12-13","o":15.67,"h":15.67,"l":15.3,"c":15.5,"v":6600},{"d":"2002-12-16","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2002-12-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2002-12-18","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2002-12-19","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":3000},{"d":"2002-12-20","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-12-23","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-12-24","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-12-26","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-12-27","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-12-30","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2002-12-31","o":15.33,"h":15.58,"l":15.33,"c":15.58,"v":2400},{"d":"2003-01-02","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2003-01-03","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2003-01-06","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":0},{"d":"2003-01-07","o":15.37,"h":15.43,"l":15.35,"c":15.43,"v":140400},{"d":"2003-01-08","o":15.43,"h":15.43,"l":15.43,"c":15.43,"v":0},{"d":"2003-01-09","o":15.35,"h":15.35,"l":15.35,"c":15.35,"v":1200},{"d":"2003-01-10","o":15.75,"h":15.75,"l":15.5,"c":15.67,"v":6600},{"d":"2003-01-13","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":1200},{"d":"2003-01-14","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-15","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-16","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-17","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-21","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-22","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-23","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-24","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-27","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-28","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-29","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"2003-01-30","o":15.77,"h":15.77,"l":15.77,"c":15.77,"v":35100},{"d":"2003-01-31","o":15.77,"h":15.77,"l":15.77,"c":15.77,"v":0},{"d":"2003-02-03","o":15.92,"h":16,"l":15.92,"c":16,"v":30300},{"d":"2003-02-04","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-06","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-07","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-10","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-11","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-12","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-02-13","o":16.25,"h":16.25,"l":16.17,"c":16.17,"v":6000},{"d":"2003-02-14","o":15.92,"h":15.92,"l":15.83,"c":15.92,"v":6000},{"d":"2003-02-18","o":15.92,"h":15.92,"l":15.92,"c":15.92,"v":0},{"d":"2003-02-19","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":3900},{"d":"2003-02-20","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":600},{"d":"2003-02-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1800},{"d":"2003-02-24","o":16.25,"h":16.25,"l":16.17,"c":16.17,"v":7500},{"d":"2003-02-25","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":300},{"d":"2003-02-26","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"2003-02-27","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"2003-02-28","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"2003-03-03","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"2003-03-04","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"2003-03-05","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"2003-03-06","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":600},{"d":"2003-03-07","o":16.1,"h":16.1,"l":16,"c":16,"v":6000},{"d":"2003-03-10","o":16.17,"h":16.17,"l":16,"c":16.03,"v":4500},{"d":"2003-03-11","o":16.03,"h":16.03,"l":16.03,"c":16.03,"v":0},{"d":"2003-03-12","o":16.08,"h":16.3,"l":16,"c":16.3,"v":4800},{"d":"2003-03-13","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-14","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-17","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-18","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-19","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-20","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-21","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-24","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-25","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-26","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-27","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-28","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-03-31","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-04-01","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-04-02","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2003-04-03","o":18.33,"h":18.33,"l":18,"c":18,"v":3600},{"d":"2003-04-04","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-04-07","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-04-08","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-04-09","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-04-10","o":16.33,"h":17.17,"l":16.33,"c":17.17,"v":1200},{"d":"2003-04-11","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"2003-04-14","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"2003-04-15","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"2003-04-16","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"2003-04-17","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"2003-04-21","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"2003-04-22","o":16,"h":17.83,"l":16,"c":17.83,"v":2100},{"d":"2003-04-23","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-04-24","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-04-25","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-04-28","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-04-29","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-04-30","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-01","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-02","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-05","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-06","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-07","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-08","o":18.42,"h":18.42,"l":18,"c":18,"v":23100},{"d":"2003-05-09","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":6000},{"d":"2003-05-12","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2003-05-13","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"2003-05-14","o":18,"h":18,"l":18,"c":18,"v":1200},{"d":"2003-05-15","o":18,"h":18.42,"l":18,"c":18,"v":14100},{"d":"2003-05-16","o":18,"h":18,"l":18,"c":18,"v":900},{"d":"2003-05-19","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-05-20","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-05-21","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2003-05-22","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":900},{"d":"2003-05-23","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-27","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-28","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-05-29","o":18.5,"h":18.5,"l":18.25,"c":18.42,"v":6300},{"d":"2003-05-30","o":18.5,"h":18.5,"l":18.25,"c":18.42,"v":10800},{"d":"2003-06-02","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":600},{"d":"2003-06-03","o":18.33,"h":18.33,"l":17.83,"c":17.83,"v":3300},{"d":"2003-06-04","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-06-05","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"2003-06-06","o":18.25,"h":18.33,"l":18.25,"c":18.33,"v":1800},{"d":"2003-06-09","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2003-06-10","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2003-06-11","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2003-06-12","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2003-06-13","o":17.68,"h":17.68,"l":17.68,"c":17.68,"v":3000},{"d":"2003-06-16","o":17.68,"h":17.68,"l":17.68,"c":17.68,"v":0},{"d":"2003-06-17","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":300},{"d":"2003-06-18","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":900},{"d":"2003-06-19","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2003-06-20","o":18.23,"h":18.33,"l":18.23,"c":18.25,"v":4800},{"d":"2003-06-23","o":18.33,"h":18.33,"l":18.25,"c":18.25,"v":1800},{"d":"2003-06-24","o":18.42,"h":18.42,"l":18,"c":18.25,"v":35400},{"d":"2003-06-25","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2003-06-26","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2003-06-27","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2003-06-30","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2003-07-01","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2003-07-02","o":18.33,"h":18.33,"l":17.7,"c":17.7,"v":600},{"d":"2003-07-03","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2003-07-07","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2003-07-08","o":18.33,"h":18.33,"l":18.25,"c":18.33,"v":1800},{"d":"2003-07-09","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2003-07-10","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":300},{"d":"2003-07-11","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-14","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-15","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-16","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-17","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-18","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-21","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-22","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-23","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":0},{"d":"2003-07-24","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":300},{"d":"2003-07-25","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2003-07-28","o":18,"h":18.33,"l":18,"c":18.33,"v":2100},{"d":"2003-07-29","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":900},{"d":"2003-07-30","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"2003-07-31","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"2003-08-01","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":1500},{"d":"2003-08-04","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-05","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-06","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-07","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-08","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-11","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-12","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-08-13","o":18.5,"h":18.5,"l":18.42,"c":18.42,"v":2400},{"d":"2003-08-14","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-15","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-18","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-19","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-20","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-21","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-22","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-25","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-26","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":0},{"d":"2003-08-27","o":18.43,"h":18.67,"l":18.43,"c":18.67,"v":600},{"d":"2003-08-28","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"2003-08-29","o":18.37,"h":18.67,"l":18.37,"c":18.67,"v":2700},{"d":"2003-09-02","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"2003-09-03","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":300},{"d":"2003-09-04","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-05","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-08","o":19.08,"h":19.08,"l":19,"c":19,"v":1200},{"d":"2003-09-09","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-10","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":600},{"d":"2003-09-11","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-12","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-15","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-16","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-17","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":0},{"d":"2003-09-18","o":19.08,"h":19.08,"l":19,"c":19,"v":1500},{"d":"2003-09-19","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-22","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-23","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-24","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-25","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-26","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-29","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-09-30","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-01","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-02","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-03","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-06","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-07","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-08","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-09","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2003-10-10","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":600},{"d":"2003-10-13","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-14","o":18.92,"h":18.92,"l":18.92,"c":18.92,"v":3000},{"d":"2003-10-15","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":3000},{"d":"2003-10-16","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-17","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-20","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-21","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-22","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-23","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-24","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-10-27","o":19,"h":19,"l":19,"c":19,"v":1500},{"d":"2003-10-28","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":900},{"d":"2003-10-29","o":19.33,"h":19.92,"l":19.33,"c":19.92,"v":600},{"d":"2003-10-30","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-10-31","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-11-03","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-11-04","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-11-05","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-11-06","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-11-07","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2003-11-10","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":1500},{"d":"2003-11-11","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":0},{"d":"2003-11-12","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":1500},{"d":"2003-11-13","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-11-14","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":3600},{"d":"2003-11-17","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1200},{"d":"2003-11-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2003-11-19","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2003-11-20","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2003-11-21","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2003-11-24","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2003-11-25","o":19.25,"h":19.33,"l":19.25,"c":19.33,"v":6600},{"d":"2003-11-26","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-11-28","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-12-01","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-12-02","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-12-03","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"2003-12-04","o":19.25,"h":19.42,"l":19.25,"c":19.42,"v":4800},{"d":"2003-12-05","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":900},{"d":"2003-12-08","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2003-12-09","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2003-12-10","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":600},{"d":"2003-12-11","o":19.83,"h":19.83,"l":19.67,"c":19.67,"v":1200},{"d":"2003-12-12","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":600},{"d":"2003-12-15","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2003-12-16","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2003-12-17","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2003-12-18","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":600},{"d":"2003-12-19","o":19.5,"h":19.67,"l":19.5,"c":19.67,"v":9000},{"d":"2003-12-22","o":19.83,"h":19.92,"l":19.83,"c":19.92,"v":8100},{"d":"2003-12-23","o":19.51,"h":19.67,"l":19.5,"c":19.67,"v":10200},{"d":"2003-12-24","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"2003-12-26","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"2003-12-29","o":19.5,"h":19.57,"l":19.5,"c":19.5,"v":7800},{"d":"2003-12-30","o":19.33,"h":19.42,"l":19.33,"c":19.42,"v":3600},{"d":"2003-12-31","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-01-02","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":3600},{"d":"2004-01-05","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-01-06","o":19.67,"h":19.92,"l":19.67,"c":19.92,"v":3900},{"d":"2004-01-07","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2004-01-08","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2004-01-09","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2004-01-12","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2004-01-13","o":19.58,"h":19.58,"l":19.58,"c":19.58,"v":10500},{"d":"2004-01-14","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":3600},{"d":"2004-01-15","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":0},{"d":"2004-01-16","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":0},{"d":"2004-01-20","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":300},{"d":"2004-01-21","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-22","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-23","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-26","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-27","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-28","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-29","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-01-30","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-02","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-03","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-04","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-05","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-06","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-09","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-10","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-11","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-12","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-13","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-17","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-18","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-02-19","o":19.47,"h":19.47,"l":19.45,"c":19.45,"v":1200},{"d":"2004-02-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":600},{"d":"2004-02-23","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":600},{"d":"2004-02-24","o":20.08,"h":20.08,"l":20,"c":20,"v":1200},{"d":"2004-02-25","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-02-26","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-02-27","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-03-01","o":20,"h":20,"l":20,"c":20,"v":600},{"d":"2004-03-02","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-03-03","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-03-04","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-03-05","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":300},{"d":"2004-03-08","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"2004-03-09","o":19.67,"h":19.75,"l":19.47,"c":19.75,"v":11700},{"d":"2004-03-10","o":19.92,"h":19.92,"l":19.7,"c":19.75,"v":5700},{"d":"2004-03-11","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":600},{"d":"2004-03-12","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2004-03-15","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":1200},{"d":"2004-03-16","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2004-03-17","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-03-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-03-19","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":900},{"d":"2004-03-22","o":19.75,"h":19.75,"l":19.67,"c":19.67,"v":3900},{"d":"2004-03-23","o":19.83,"h":20.33,"l":19.67,"c":20.33,"v":27600},{"d":"2004-03-24","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":2400},{"d":"2004-03-25","o":20,"h":20.33,"l":19.75,"c":20.33,"v":3000},{"d":"2004-03-26","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":600},{"d":"2004-03-29","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-03-30","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-03-31","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-01","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-02","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-05","o":20.33,"h":20.33,"l":20,"c":20.33,"v":12000},{"d":"2004-04-06","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-07","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-08","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-12","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-13","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-14","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-15","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-16","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-19","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-20","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-04-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":600},{"d":"2004-04-22","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-26","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-27","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-29","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-30","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-03","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-04","o":20.18,"h":20.5,"l":20,"c":20.5,"v":4500},{"d":"2004-05-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-06","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-10","o":20,"h":20,"l":20,"c":20,"v":1500},{"d":"2004-05-11","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-05-12","o":20,"h":20,"l":20,"c":20,"v":1500},{"d":"2004-05-13","o":20,"h":20,"l":20,"c":20,"v":5700},{"d":"2004-05-14","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1200},{"d":"2004-05-17","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-05-20","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":1200},{"d":"2004-05-21","o":20.67,"h":20.83,"l":20.17,"c":20.17,"v":18600},{"d":"2004-05-24","o":20.08,"h":20.08,"l":20.08,"c":20.08,"v":1800},{"d":"2004-05-25","o":20.1,"h":20.58,"l":20.1,"c":20.58,"v":4800},{"d":"2004-05-26","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":0},{"d":"2004-05-27","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":600},{"d":"2004-05-28","o":20.92,"h":20.92,"l":20.33,"c":20.33,"v":1200},{"d":"2004-06-01","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-06-02","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-06-03","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2004-06-04","o":20.33,"h":20.67,"l":20.33,"c":20.67,"v":3600},{"d":"2004-06-07","o":20.67,"h":20.67,"l":20.67,"c":20.67,"v":1500},{"d":"2004-06-08","o":20.67,"h":20.67,"l":20.67,"c":20.67,"v":0},{"d":"2004-06-09","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":1500},{"d":"2004-06-10","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-14","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-15","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":600},{"d":"2004-06-16","o":20.83,"h":21.17,"l":20.83,"c":21.17,"v":4200},{"d":"2004-06-17","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-18","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-21","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-22","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-23","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-24","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-25","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-28","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-29","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-06-30","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":0},{"d":"2004-07-01","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":300},{"d":"2004-07-02","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":10500},{"d":"2004-07-06","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2004-07-07","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2004-07-08","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2004-07-09","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2004-07-12","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2004-07-13","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2004-07-14","o":21.83,"h":21.83,"l":21.67,"c":21.67,"v":2700},{"d":"2004-07-15","o":21.67,"h":21.67,"l":21.67,"c":21.67,"v":0},{"d":"2004-07-16","o":21.67,"h":21.67,"l":21.67,"c":21.67,"v":0},{"d":"2004-07-19","o":21.67,"h":21.67,"l":21.67,"c":21.67,"v":0},{"d":"2004-07-20","o":21,"h":21,"l":21,"c":21,"v":600},{"d":"2004-07-21","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2004-07-22","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2004-07-23","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2004-07-26","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2004-07-27","o":21.81,"h":21.81,"l":21.67,"c":21.67,"v":2700},{"d":"2004-07-28","o":21.67,"h":21.67,"l":21.67,"c":21.67,"v":0},{"d":"2004-07-29","o":21.42,"h":22,"l":21.42,"c":22,"v":26100},{"d":"2004-07-30","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":600},{"d":"2004-08-02","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"2004-08-03","o":21.67,"h":22,"l":21.67,"c":21.83,"v":3600},{"d":"2004-08-04","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":600},{"d":"2004-08-05","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-06","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-09","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-10","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-11","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-12","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-13","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-16","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-17","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-18","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2004-08-19","o":22,"h":22.33,"l":22,"c":22.33,"v":2100},{"d":"2004-08-20","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-08-23","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-08-24","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-08-25","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-08-26","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-08-27","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":1200},{"d":"2004-08-30","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-08-31","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-09-01","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-09-02","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-09-03","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-09-07","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2004-09-08","o":23.67,"h":23.67,"l":23.33,"c":23.33,"v":1800},{"d":"2004-09-09","o":23.67,"h":23.83,"l":23.67,"c":23.83,"v":1500},{"d":"2004-09-10","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-09-13","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-09-14","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-09-15","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":600},{"d":"2004-09-16","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":0},{"d":"2004-09-17","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":600},{"d":"2004-09-20","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-21","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-22","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-23","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-24","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-27","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-28","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-29","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-09-30","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-10-01","o":23.33,"h":23.5,"l":23.33,"c":23.5,"v":4200},{"d":"2004-10-04","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-05","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-06","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-07","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-08","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-11","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-12","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-13","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-14","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-15","o":23.33,"h":23.5,"l":23.33,"c":23.5,"v":10200},{"d":"2004-10-18","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2004-10-19","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":4500},{"d":"2004-10-20","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-10-21","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":300},{"d":"2004-10-22","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-10-25","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2004-10-26","o":23.75,"h":24,"l":23.75,"c":24,"v":3000},{"d":"2004-10-27","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2004-10-28","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2004-10-29","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":1500},{"d":"2004-11-01","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":3000},{"d":"2004-11-02","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-11-03","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-11-04","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-11-05","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2004-11-08","o":24.17,"h":24.17,"l":24,"c":24,"v":900},{"d":"2004-11-09","o":24,"h":24.17,"l":24,"c":24.17,"v":1500},{"d":"2004-11-10","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":0},{"d":"2004-11-11","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":3000},{"d":"2004-11-12","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":0},{"d":"2004-11-15","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":0},{"d":"2004-11-16","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":0},{"d":"2004-11-17","o":24.67,"h":24.67,"l":24.58,"c":24.58,"v":2400},{"d":"2004-11-18","o":24.67,"h":25,"l":24.67,"c":25,"v":7500},{"d":"2004-11-19","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-22","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-23","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-24","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-26","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-29","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-30","o":26.67,"h":26.67,"l":26.67,"c":26.67,"v":600},{"d":"2004-12-01","o":26.67,"h":26.67,"l":26.67,"c":26.67,"v":0},{"d":"2004-12-02","o":35,"h":35,"l":35,"c":35,"v":300},{"d":"2004-12-03","o":31.67,"h":33,"l":31.67,"c":33,"v":900},{"d":"2004-12-06","o":31.67,"h":32.67,"l":29.33,"c":32.67,"v":2700},{"d":"2004-12-07","o":32,"h":32,"l":32,"c":32,"v":900},{"d":"2004-12-08","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2004-12-09","o":26.67,"h":30.5,"l":26.63,"c":30.5,"v":17400},{"d":"2004-12-10","o":30,"h":30.66,"l":28.67,"c":28.67,"v":1500},{"d":"2004-12-13","o":29.67,"h":29.67,"l":27.33,"c":27.67,"v":2700},{"d":"2004-12-14","o":27.67,"h":27.67,"l":27.67,"c":27.67,"v":0},{"d":"2004-12-15","o":28.25,"h":28.33,"l":28.25,"c":28.33,"v":900},{"d":"2004-12-16","o":28.33,"h":28.33,"l":28.33,"c":28.33,"v":0},{"d":"2004-12-17","o":28.33,"h":28.33,"l":28.33,"c":28.33,"v":0},{"d":"2004-12-20","o":28.33,"h":28.33,"l":28.33,"c":28.33,"v":0},{"d":"2004-12-21","o":27.83,"h":27.83,"l":27.83,"c":27.83,"v":1500},{"d":"2004-12-22","o":29.17,"h":29.17,"l":28.17,"c":28.17,"v":1200},{"d":"2004-12-23","o":28,"h":28,"l":28,"c":28,"v":1200},{"d":"2004-12-27","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2004-12-28","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2004-12-29","o":27.33,"h":27.33,"l":27.33,"c":27.33,"v":1200},{"d":"2004-12-30","o":27,"h":27,"l":27,"c":27,"v":1200},{"d":"2004-12-31","o":27,"h":27,"l":26.83,"c":26.83,"v":2700},{"d":"2005-01-03","o":27.67,"h":27.67,"l":27.57,"c":27.57,"v":1800},{"d":"2005-01-04","o":27.67,"h":27.67,"l":27.67,"c":27.67,"v":300},{"d":"2005-01-05","o":28,"h":28,"l":28,"c":28,"v":300},{"d":"2005-01-06","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2005-01-07","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2005-01-10","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":300},{"d":"2005-01-11","o":29.17,"h":29.67,"l":29,"c":29.67,"v":4500},{"d":"2005-01-12","o":29.67,"h":29.67,"l":29.67,"c":29.67,"v":600},{"d":"2005-01-13","o":28.67,"h":29.13,"l":28,"c":28.33,"v":87900},{"d":"2005-01-14","o":28.33,"h":28.33,"l":28.33,"c":28.33,"v":0},{"d":"2005-01-18","o":28.33,"h":29,"l":28.33,"c":29,"v":3600},{"d":"2005-01-19","o":28.67,"h":29,"l":28.67,"c":29,"v":6000},{"d":"2005-01-20","o":28.33,"h":28.33,"l":28.33,"c":28.33,"v":600},{"d":"2005-01-21","o":29,"h":29,"l":29,"c":29,"v":6000},{"d":"2005-01-24","o":29.66,"h":29.66,"l":29.17,"c":29.17,"v":2700},{"d":"2005-01-25","o":29.17,"h":29.17,"l":29.17,"c":29.17,"v":0},{"d":"2005-01-26","o":29.17,"h":29.17,"l":29.17,"c":29.17,"v":300},{"d":"2005-01-27","o":29,"h":29,"l":29,"c":29,"v":300},{"d":"2005-01-28","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2005-01-31","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2005-02-01","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2005-02-02","o":29.33,"h":29.33,"l":29,"c":29,"v":600},{"d":"2005-02-03","o":29.33,"h":29.33,"l":29,"c":29,"v":1800},{"d":"2005-02-04","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2005-02-07","o":29.11,"h":29.11,"l":29.11,"c":29.11,"v":900},{"d":"2005-02-08","o":29.17,"h":29.17,"l":29.17,"c":29.17,"v":300},{"d":"2005-02-09","o":28.58,"h":28.83,"l":28.58,"c":28.83,"v":1800},{"d":"2005-02-10","o":29.17,"h":30,"l":29.17,"c":30,"v":13800},{"d":"2005-02-11","o":30,"h":30,"l":30,"c":30,"v":300},{"d":"2005-02-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":300},{"d":"2005-02-15","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2005-02-16","o":29.52,"h":29.52,"l":29.52,"c":29.52,"v":300},{"d":"2005-02-17","o":29.52,"h":29.52,"l":29.52,"c":29.52,"v":0},{"d":"2005-02-18","o":29.52,"h":29.52,"l":29.52,"c":29.52,"v":0},{"d":"2005-02-22","o":30.63,"h":30.63,"l":30.33,"c":30.33,"v":1500},{"d":"2005-02-23","o":30.33,"h":30.33,"l":30.33,"c":30.33,"v":300},{"d":"2005-02-24","o":30.33,"h":30.33,"l":30.33,"c":30.33,"v":0},{"d":"2005-02-25","o":30.33,"h":30.33,"l":30.33,"c":30.33,"v":0},{"d":"2005-02-28","o":30.8,"h":31.17,"l":30.8,"c":31.17,"v":9600},{"d":"2005-03-01","o":31.17,"h":31.57,"l":31,"c":31.57,"v":12900},{"d":"2005-03-02","o":31.67,"h":33.33,"l":31.67,"c":32.67,"v":7800},{"d":"2005-03-03","o":32.67,"h":32.67,"l":32.67,"c":32.67,"v":0},{"d":"2005-03-04","o":32.67,"h":32.67,"l":32.67,"c":32.67,"v":0},{"d":"2005-03-07","o":32.67,"h":32.67,"l":32.67,"c":32.67,"v":300},{"d":"2005-03-08","o":32.67,"h":32.67,"l":32.67,"c":32.67,"v":0},{"d":"2005-03-09","o":32.5,"h":32.55,"l":32.5,"c":32.55,"v":900},{"d":"2005-03-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":300},{"d":"2005-03-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2005-03-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2005-03-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2005-03-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2005-03-17","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":300},{"d":"2005-03-18","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":0},{"d":"2005-03-21","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":0},{"d":"2005-03-22","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":0},{"d":"2005-03-23","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":0},{"d":"2005-03-24","o":31.46,"h":31.53,"l":31.46,"c":31.53,"v":3300},{"d":"2005-03-28","o":31.98,"h":32.5,"l":31.98,"c":32,"v":2700},{"d":"2005-03-29","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2005-03-30","o":31.84,"h":31.84,"l":31.11,"c":31.11,"v":3000},{"d":"2005-03-31","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":2400},{"d":"2005-04-01","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":0},{"d":"2005-04-04","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":0},{"d":"2005-04-05","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":0},{"d":"2005-04-06","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":300},{"d":"2005-04-07","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":0},{"d":"2005-04-08","o":31.33,"h":31.33,"l":31.33,"c":31.33,"v":0},{"d":"2005-04-11","o":30.92,"h":30.92,"l":30.92,"c":30.92,"v":600},{"d":"2005-04-12","o":30.85,"h":30.85,"l":30.83,"c":30.83,"v":900},{"d":"2005-04-13","o":30.83,"h":30.83,"l":30.83,"c":30.83,"v":0},{"d":"2005-04-14","o":30.83,"h":30.83,"l":30.83,"c":30.83,"v":0},{"d":"2005-04-15","o":30.85,"h":30.85,"l":30.85,"c":30.85,"v":300},{"d":"2005-04-18","o":31.33,"h":31.33,"l":30.18,"c":31,"v":5100},{"d":"2005-04-19","o":30.2,"h":30.2,"l":30,"c":30,"v":6600},{"d":"2005-04-20","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2005-04-21","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2005-04-22","o":30.54,"h":30.67,"l":30.54,"c":30.67,"v":4500},{"d":"2005-04-25","o":30.67,"h":30.67,"l":30.67,"c":30.67,"v":0},{"d":"2005-04-26","o":30.67,"h":30.67,"l":30.67,"c":30.67,"v":0},{"d":"2005-04-27","o":30.53,"h":30.53,"l":30.53,"c":30.53,"v":600},{"d":"2005-04-28","o":31,"h":31,"l":30.67,"c":30.67,"v":900},{"d":"2005-04-29","o":30.67,"h":31.33,"l":30.67,"c":31.33,"v":5100},{"d":"2005-05-02","o":31,"h":31.33,"l":31,"c":31.33,"v":4500},{"d":"2005-05-03","o":31,"h":31,"l":31,"c":31,"v":600},{"d":"2005-05-04","o":31.17,"h":31.17,"l":31.17,"c":31.17,"v":300},{"d":"2005-05-05","o":30.83,"h":31.17,"l":30.83,"c":31.17,"v":3000},{"d":"2005-05-06","o":31.25,"h":31.58,"l":30.5,"c":30.51,"v":12300},{"d":"2005-05-09","o":30.26,"h":30.33,"l":29.82,"c":30,"v":11100},{"d":"2005-05-10","o":30,"h":31.5,"l":30,"c":31.17,"v":4500},{"d":"2005-05-11","o":31.48,"h":31.48,"l":31.48,"c":31.48,"v":3000},{"d":"2005-05-12","o":31.48,"h":31.5,"l":30.13,"c":31.5,"v":6000},{"d":"2005-05-13","o":31.63,"h":31.63,"l":31.63,"c":31.63,"v":600},{"d":"2005-05-16","o":31.67,"h":32.27,"l":31.67,"c":32.27,"v":2700},{"d":"2005-05-17","o":32.27,"h":32.63,"l":32.27,"c":32.42,"v":1500},{"d":"2005-05-18","o":32.42,"h":32.42,"l":32.42,"c":32.42,"v":300},{"d":"2005-05-19","o":30.68,"h":32.58,"l":30.68,"c":32.58,"v":1800},{"d":"2005-05-20","o":32.58,"h":32.58,"l":32.58,"c":32.58,"v":1800},{"d":"2005-05-23","o":32,"h":32.63,"l":32,"c":32,"v":5400},{"d":"2005-05-24","o":32.58,"h":32.75,"l":32.58,"c":32.75,"v":5100},{"d":"2005-05-25","o":32.5,"h":32.88,"l":32.5,"c":32.88,"v":6300},{"d":"2005-05-26","o":32.9,"h":33.33,"l":32.9,"c":33.33,"v":8400},{"d":"2005-05-27","o":33.34,"h":33.5,"l":33.06,"c":33.5,"v":5400},{"d":"2005-05-31","o":33.33,"h":33.33,"l":33.33,"c":33.33,"v":300},{"d":"2005-06-01","o":33.57,"h":33.88,"l":32.57,"c":32.58,"v":1200},{"d":"2005-06-02","o":32.03,"h":33.9,"l":32.03,"c":33.9,"v":3900},{"d":"2005-06-03","o":33.9,"h":33.9,"l":33.9,"c":33.9,"v":0},{"d":"2005-06-06","o":34,"h":35.33,"l":34,"c":35.33,"v":2400},{"d":"2005-06-07","o":35.92,"h":36.33,"l":35.5,"c":35.67,"v":41700},{"d":"2005-06-08","o":36.33,"h":36.5,"l":35.19,"c":36,"v":8700},{"d":"2005-06-09","o":36.33,"h":36.33,"l":35.2,"c":36.33,"v":11100},{"d":"2005-06-10","o":36.47,"h":36.88,"l":35.43,"c":36.35,"v":33300},{"d":"2005-06-13","o":36.15,"h":40,"l":36.13,"c":40,"v":18900},{"d":"2005-06-14","o":38.33,"h":39.5,"l":36.75,"c":38.65,"v":12300},{"d":"2005-06-15","o":37.63,"h":37.63,"l":35.83,"c":36.67,"v":15900},{"d":"2005-06-16","o":35.46,"h":36.67,"l":35.44,"c":36.63,"v":6300},{"d":"2005-06-17","o":36.39,"h":36.67,"l":36.39,"c":36.67,"v":2400},{"d":"2005-06-20","o":35.67,"h":36.67,"l":35.67,"c":36.65,"v":10200},{"d":"2005-06-21","o":36.14,"h":36.58,"l":36.14,"c":36.58,"v":3900},{"d":"2005-06-22","o":36.33,"h":36.67,"l":35.99,"c":36.67,"v":4200},{"d":"2005-06-23","o":36.33,"h":36.44,"l":35.58,"c":36.27,"v":4200},{"d":"2005-06-24","o":36.32,"h":38.31,"l":35.52,"c":37.29,"v":426600},{"d":"2005-06-27","o":37.81,"h":37.81,"l":36.17,"c":36.97,"v":45000},{"d":"2005-06-28","o":36.15,"h":36.78,"l":36.15,"c":36.67,"v":25200},{"d":"2005-06-29","o":36.96,"h":37.18,"l":36.88,"c":37.18,"v":7800},{"d":"2005-06-30","o":37.29,"h":37.29,"l":36.33,"c":36.85,"v":13800},{"d":"2005-07-01","o":36.33,"h":37.21,"l":36.33,"c":37.21,"v":4200},{"d":"2005-07-05","o":37.33,"h":37.89,"l":36.38,"c":37.33,"v":19800},{"d":"2005-07-06","o":37.32,"h":37.6,"l":37.08,"c":37.08,"v":9600},{"d":"2005-07-07","o":36.7,"h":37.43,"l":36.66,"c":37.43,"v":4200},{"d":"2005-07-08","o":37.6,"h":38.33,"l":37.6,"c":38,"v":4800},{"d":"2005-07-11","o":38.33,"h":41.1,"l":38.28,"c":38.35,"v":27900},{"d":"2005-07-12","o":39.03,"h":39.33,"l":38.4,"c":39.33,"v":6600},{"d":"2005-07-13","o":39.67,"h":39.84,"l":39.11,"c":39.11,"v":2700},{"d":"2005-07-14","o":38.98,"h":39.47,"l":38.88,"c":38.95,"v":2100},{"d":"2005-07-15","o":38.25,"h":40,"l":38.25,"c":39.03,"v":2700},{"d":"2005-07-18","o":39.95,"h":39.95,"l":37.8,"c":37.86,"v":8200},{"d":"2005-07-19","o":38.13,"h":39.15,"l":37.7,"c":38.8,"v":7100},{"d":"2005-07-20","o":38.35,"h":42.5,"l":38.07,"c":42.5,"v":8700},{"d":"2005-07-21","o":42.78,"h":42.82,"l":38.99,"c":39.55,"v":14200},{"d":"2005-07-22","o":40.43,"h":41.75,"l":38.2,"c":41.4,"v":11600},{"d":"2005-07-25","o":41.68,"h":41.68,"l":39.67,"c":40.26,"v":9900},{"d":"2005-07-26","o":40.15,"h":41.75,"l":39.77,"c":40.52,"v":2200},{"d":"2005-07-27","o":40.88,"h":41.15,"l":39,"c":39.43,"v":18800},{"d":"2005-07-28","o":38.7,"h":40,"l":37.3,"c":40,"v":15200},{"d":"2005-07-29","o":40.25,"h":40.25,"l":36.22,"c":37.65,"v":14800},{"d":"2005-08-01","o":38,"h":38.01,"l":36.83,"c":36.83,"v":11400},{"d":"2005-08-02","o":36.6,"h":36.6,"l":35.08,"c":36.13,"v":15200},{"d":"2005-08-03","o":36.04,"h":36.04,"l":34.55,"c":35.14,"v":11100},{"d":"2005-08-04","o":34.68,"h":35.1,"l":29.65,"c":30.3,"v":16500},{"d":"2005-08-05","o":29.83,"h":29.97,"l":27.72,"c":27.98,"v":10200},{"d":"2005-08-08","o":28.21,"h":28.25,"l":26.62,"c":26.74,"v":5400},{"d":"2005-08-09","o":27.27,"h":28.68,"l":26.75,"c":27.43,"v":11700},{"d":"2005-08-10","o":28.25,"h":28.25,"l":27.65,"c":28,"v":4200},{"d":"2005-08-11","o":27.36,"h":27.99,"l":27.02,"c":27.58,"v":6100},{"d":"2005-08-12","o":27.84,"h":27.84,"l":25.69,"c":26.08,"v":8900},{"d":"2005-08-15","o":26,"h":27.49,"l":25.55,"c":26.5,"v":9600},{"d":"2005-08-16","o":26.26,"h":27.42,"l":25.5,"c":25.57,"v":7200},{"d":"2005-08-17","o":25.63,"h":26.03,"l":25.63,"c":25.84,"v":6500},{"d":"2005-08-18","o":25.84,"h":28,"l":25.83,"c":26.15,"v":14600},{"d":"2005-08-19","o":26.15,"h":27,"l":26.15,"c":26.73,"v":3400},{"d":"2005-08-22","o":26.47,"h":26.6,"l":26.29,"c":26.6,"v":7400},{"d":"2005-08-23","o":27.01,"h":27.58,"l":26.88,"c":27.06,"v":2200},{"d":"2005-08-24","o":27.03,"h":28,"l":27,"c":27.56,"v":4600},{"d":"2005-08-25","o":27.74,"h":28.1,"l":26.96,"c":27.3,"v":2900},{"d":"2005-08-26","o":27.65,"h":27.65,"l":26.52,"c":27,"v":13000},{"d":"2005-08-29","o":27,"h":27,"l":26.19,"c":26.92,"v":2300},{"d":"2005-08-30","o":27.53,"h":27.9,"l":26.86,"c":27,"v":2000},{"d":"2005-08-31","o":26.95,"h":29.3,"l":26.95,"c":28.57,"v":7000},{"d":"2005-09-01","o":28.79,"h":30.55,"l":28.79,"c":30.5,"v":6200},{"d":"2005-09-02","o":30.74,"h":30.95,"l":30.48,"c":30.64,"v":2700},{"d":"2005-09-06","o":30.74,"h":31.49,"l":30.74,"c":31.49,"v":5100},{"d":"2005-09-07","o":31.11,"h":31.88,"l":31.11,"c":31.54,"v":3000},{"d":"2005-09-08","o":31.27,"h":31.41,"l":30.82,"c":31,"v":3400},{"d":"2005-09-09","o":31.18,"h":31.49,"l":31.04,"c":31.04,"v":2400},{"d":"2005-09-12","o":30.8,"h":31.99,"l":30.8,"c":31.58,"v":3100},{"d":"2005-09-13","o":31.28,"h":31.93,"l":29.58,"c":29.83,"v":2800},{"d":"2005-09-14","o":30.09,"h":30.3,"l":28.24,"c":28.25,"v":5900},{"d":"2005-09-15","o":28.24,"h":30.01,"l":27.7,"c":29.87,"v":10500},{"d":"2005-09-16","o":30.11,"h":30.69,"l":30.11,"c":30.63,"v":38300},{"d":"2005-09-19","o":30.83,"h":30.83,"l":29.51,"c":29.51,"v":1400},{"d":"2005-09-20","o":29.81,"h":29.81,"l":28,"c":28.06,"v":3200},{"d":"2005-09-21","o":27.51,"h":27.7,"l":27.11,"c":27.22,"v":7900},{"d":"2005-09-22","o":27.04,"h":27.04,"l":26.15,"c":26.62,"v":13200},{"d":"2005-09-23","o":26.65,"h":27.31,"l":26.65,"c":27.18,"v":2100},{"d":"2005-09-26","o":28.17,"h":28.7,"l":27.27,"c":28.01,"v":3600},{"d":"2005-09-27","o":28.66,"h":28.66,"l":27.94,"c":27.94,"v":400},{"d":"2005-09-28","o":27.99,"h":27.99,"l":26,"c":26.01,"v":3700},{"d":"2005-09-29","o":26.18,"h":28,"l":26.01,"c":28,"v":3900},{"d":"2005-09-30","o":27.6,"h":27.75,"l":27.02,"c":27.6,"v":5500},{"d":"2005-10-03","o":27.69,"h":28.43,"l":27.69,"c":28.04,"v":2000},{"d":"2005-10-04","o":28.7,"h":29.45,"l":27.24,"c":27.94,"v":3900},{"d":"2005-10-05","o":27.5,"h":27.5,"l":25.34,"c":25.34,"v":6500},{"d":"2005-10-06","o":25.85,"h":26.11,"l":24.16,"c":25.08,"v":7000},{"d":"2005-10-07","o":25.54,"h":26.13,"l":25.54,"c":25.93,"v":1000},{"d":"2005-10-10","o":25.9,"h":25.9,"l":25.18,"c":25.47,"v":1600},{"d":"2005-10-11","o":25.72,"h":25.98,"l":24.55,"c":24.65,"v":4000},{"d":"2005-10-12","o":24.72,"h":24.81,"l":23.64,"c":24,"v":5700},{"d":"2005-10-13","o":23.94,"h":24.09,"l":23.94,"c":24.03,"v":2600},{"d":"2005-10-14","o":24.19,"h":24.62,"l":24.04,"c":24.62,"v":1100},{"d":"2005-10-17","o":23.98,"h":23.98,"l":23.22,"c":23.64,"v":4100},{"d":"2005-10-18","o":23.25,"h":23.49,"l":23.12,"c":23.49,"v":2800},{"d":"2005-10-19","o":23.6,"h":25,"l":23.6,"c":25,"v":2100},{"d":"2005-10-20","o":25,"h":25,"l":24.35,"c":24.82,"v":3000},{"d":"2005-10-21","o":24.57,"h":26.82,"l":24.57,"c":26.32,"v":4900},{"d":"2005-10-24","o":26.51,"h":26.99,"l":26.51,"c":26.99,"v":4300},{"d":"2005-10-25","o":26.73,"h":27,"l":26,"c":26.9,"v":2200},{"d":"2005-10-26","o":27,"h":27.25,"l":25.47,"c":25.47,"v":2900},{"d":"2005-10-27","o":25.06,"h":25.06,"l":23.52,"c":24.06,"v":3400},{"d":"2005-10-28","o":24.06,"h":25.48,"l":23.25,"c":25.47,"v":2900},{"d":"2005-10-31","o":25.97,"h":27.25,"l":25.97,"c":27.04,"v":6400},{"d":"2005-11-01","o":26.76,"h":26.99,"l":26.07,"c":26.58,"v":1100},{"d":"2005-11-02","o":26.77,"h":27.9,"l":26.77,"c":27.9,"v":3500},{"d":"2005-11-03","o":28.07,"h":28.5,"l":27.93,"c":28.19,"v":5200},{"d":"2005-11-04","o":27.59,"h":28.59,"l":26.99,"c":27.36,"v":4300},{"d":"2005-11-07","o":27.91,"h":27.92,"l":27.11,"c":27.24,"v":900},{"d":"2005-11-08","o":27.29,"h":27.29,"l":27.29,"c":27.29,"v":100},{"d":"2005-11-09","o":27.53,"h":28.7,"l":27.53,"c":28.68,"v":1800},{"d":"2005-11-10","o":28.78,"h":29,"l":27.61,"c":29,"v":14000},{"d":"2005-11-11","o":28.75,"h":29,"l":27.67,"c":28.71,"v":5400},{"d":"2005-11-14","o":28.11,"h":28.73,"l":27.55,"c":27.92,"v":13900},{"d":"2005-11-15","o":27.98,"h":27.98,"l":27.25,"c":27.25,"v":2200},{"d":"2005-11-16","o":27.31,"h":27.31,"l":26.24,"c":26.47,"v":5100},{"d":"2005-11-17","o":26.2,"h":28.35,"l":26.2,"c":28.16,"v":5000},{"d":"2005-11-18","o":28.93,"h":28.93,"l":28.35,"c":28.52,"v":3100},{"d":"2005-11-21","o":28.08,"h":28.89,"l":27.88,"c":28.6,"v":2800},{"d":"2005-11-22","o":28.83,"h":28.9,"l":28.76,"c":28.9,"v":3000},{"d":"2005-11-23","o":28.89,"h":28.99,"l":28.89,"c":28.99,"v":200},{"d":"2005-11-25","o":29,"h":29,"l":29,"c":29,"v":300},{"d":"2005-11-28","o":28.35,"h":29,"l":27.35,"c":27.48,"v":3500},{"d":"2005-11-29","o":27.82,"h":28.01,"l":27.17,"c":27.44,"v":1800},{"d":"2005-11-30","o":28.28,"h":28.28,"l":27.37,"c":27.74,"v":1400},{"d":"2005-12-01","o":28.27,"h":28.76,"l":28.08,"c":28.31,"v":5300},{"d":"2005-12-02","o":28.31,"h":28.77,"l":28.24,"c":28.77,"v":900},{"d":"2005-12-05","o":28.16,"h":28.16,"l":27.62,"c":27.7,"v":3000},{"d":"2005-12-06","o":28.01,"h":28.47,"l":27.99,"c":28,"v":700},{"d":"2005-12-07","o":27.8,"h":27.86,"l":27.5,"c":27.51,"v":4700},{"d":"2005-12-08","o":27.76,"h":27.91,"l":27.51,"c":27.67,"v":1200},{"d":"2005-12-09","o":27.66,"h":27.71,"l":27.66,"c":27.68,"v":1000},{"d":"2005-12-12","o":27.96,"h":28.31,"l":27.7,"c":28.07,"v":3900},{"d":"2005-12-13","o":28.35,"h":28.5,"l":28.25,"c":28.39,"v":2500},{"d":"2005-12-14","o":28.5,"h":28.5,"l":28,"c":28,"v":3300},{"d":"2005-12-15","o":27.82,"h":28.49,"l":27.5,"c":28.47,"v":7900},{"d":"2005-12-16","o":28.5,"h":28.5,"l":27.89,"c":28.19,"v":44300},{"d":"2005-12-19","o":27.5,"h":28.2,"l":26.9,"c":27.17,"v":8800},{"d":"2005-12-20","o":26.32,"h":27.46,"l":26.32,"c":27.16,"v":3800},{"d":"2005-12-21","o":27.25,"h":27.26,"l":27,"c":27,"v":16900},{"d":"2005-12-22","o":27.78,"h":27.78,"l":27.7,"c":27.7,"v":300},{"d":"2005-12-23","o":27.61,"h":27.61,"l":27.06,"c":27.42,"v":900},{"d":"2005-12-27","o":27.67,"h":27.79,"l":26.67,"c":26.67,"v":3400},{"d":"2005-12-28","o":26.38,"h":26.41,"l":26.38,"c":26.41,"v":700},{"d":"2005-12-29","o":26.22,"h":26.51,"l":26.07,"c":26.14,"v":5600},{"d":"2005-12-30","o":26,"h":26.88,"l":25.32,"c":25.71,"v":5900},{"d":"2006-01-03","o":26.4,"h":26.5,"l":25.25,"c":25.99,"v":5100},{"d":"2006-01-04","o":26.02,"h":26.51,"l":25.5,"c":25.5,"v":1300},{"d":"2006-01-05","o":25.25,"h":25.79,"l":25.25,"c":25.25,"v":1700},{"d":"2006-01-06","o":25.83,"h":25.83,"l":25.09,"c":25.22,"v":1600},{"d":"2006-01-09","o":25.25,"h":25.44,"l":25,"c":25.43,"v":4600},{"d":"2006-01-10","o":25.55,"h":25.97,"l":25.42,"c":25.97,"v":1300},{"d":"2006-01-11","o":25.77,"h":25.77,"l":24.34,"c":24.79,"v":6300},{"d":"2006-01-12","o":24.93,"h":25,"l":24.57,"c":24.79,"v":4000},{"d":"2006-01-13","o":24.79,"h":24.79,"l":24.79,"c":24.79,"v":0},{"d":"2006-01-17","o":24.75,"h":24.82,"l":24.36,"c":24.53,"v":2800},{"d":"2006-01-18","o":24.15,"h":24.46,"l":24.08,"c":24.08,"v":2100},{"d":"2006-01-19","o":24.6,"h":24.72,"l":24.5,"c":24.72,"v":2900},{"d":"2006-01-20","o":24.99,"h":24.99,"l":23.8,"c":23.8,"v":4700},{"d":"2006-01-23","o":23.51,"h":24.43,"l":23.5,"c":24.43,"v":1100},{"d":"2006-01-24","o":24.75,"h":25.61,"l":24.6,"c":25.61,"v":4300},{"d":"2006-01-25","o":25.87,"h":26.44,"l":24.86,"c":25.31,"v":2900},{"d":"2006-01-26","o":26.28,"h":26.99,"l":25.28,"c":26.99,"v":3000},{"d":"2006-01-27","o":26.84,"h":27.9,"l":26.84,"c":27.76,"v":6700},{"d":"2006-01-30","o":28.57,"h":28.57,"l":26.25,"c":26.5,"v":2900},{"d":"2006-01-31","o":26.39,"h":26.89,"l":26.18,"c":26.18,"v":3800},{"d":"2006-02-01","o":27,"h":27,"l":26.85,"c":26.94,"v":2500},{"d":"2006-02-02","o":27,"h":27,"l":25.55,"c":25.64,"v":2700},{"d":"2006-02-03","o":25.11,"h":25.59,"l":25,"c":25.48,"v":2700},{"d":"2006-02-06","o":24.46,"h":25.5,"l":24.46,"c":25.5,"v":2300},{"d":"2006-02-07","o":25.57,"h":25.57,"l":24.32,"c":24.9,"v":2800},{"d":"2006-02-08","o":24.41,"h":24.71,"l":24.25,"c":24.71,"v":1000},{"d":"2006-02-09","o":24.63,"h":24.93,"l":24.63,"c":24.93,"v":300},{"d":"2006-02-10","o":24.35,"h":24.5,"l":24.31,"c":24.5,"v":1100},{"d":"2006-02-13","o":24.67,"h":24.76,"l":23.97,"c":24,"v":2300},{"d":"2006-02-14","o":24.22,"h":25.62,"l":23.76,"c":25.62,"v":2200},{"d":"2006-02-15","o":26.09,"h":26.6,"l":26.01,"c":26.6,"v":2100},{"d":"2006-02-16","o":26.95,"h":27.17,"l":26.39,"c":27.17,"v":1600},{"d":"2006-02-17","o":27.49,"h":27.49,"l":26.58,"c":26.6,"v":3600},{"d":"2006-02-21","o":26.45,"h":26.78,"l":25.09,"c":25.51,"v":1600},{"d":"2006-02-22","o":25.51,"h":26.41,"l":25.47,"c":26.14,"v":1500},{"d":"2006-02-23","o":25.96,"h":26.59,"l":25.49,"c":25.49,"v":1000},{"d":"2006-02-24","o":25.14,"h":25.92,"l":25.12,"c":25.83,"v":1700},{"d":"2006-02-27","o":26.51,"h":26.6,"l":26,"c":26,"v":900},{"d":"2006-02-28","o":25.75,"h":25.75,"l":24.2,"c":24.63,"v":3700},{"d":"2006-03-01","o":24.5,"h":25.2,"l":24.5,"c":25.2,"v":2200},{"d":"2006-03-02","o":24.55,"h":25.15,"l":23.78,"c":23.9,"v":5300},{"d":"2006-03-03","o":23.75,"h":24.12,"l":23.1,"c":23.91,"v":11100},{"d":"2006-03-06","o":23.89,"h":23.89,"l":23.5,"c":23.5,"v":5300},{"d":"2006-03-07","o":23.22,"h":23.84,"l":23.1,"c":23.43,"v":3600},{"d":"2006-03-08","o":23.12,"h":23.4,"l":23.07,"c":23.07,"v":4500},{"d":"2006-03-09","o":23.18,"h":23.7,"l":22.9,"c":22.91,"v":6200},{"d":"2006-03-10","o":22.85,"h":23.2,"l":22.85,"c":23.2,"v":700},{"d":"2006-03-13","o":23.51,"h":23.89,"l":23.05,"c":23.62,"v":2900},{"d":"2006-03-14","o":23.45,"h":24.4,"l":23.45,"c":24.4,"v":2900},{"d":"2006-03-15","o":24.61,"h":25.69,"l":24.5,"c":25.65,"v":4800},{"d":"2006-03-16","o":25.93,"h":26,"l":25.27,"c":26,"v":7200},{"d":"2006-03-17","o":26,"h":26,"l":25.24,"c":25.59,"v":58900},{"d":"2006-03-20","o":25.42,"h":25.61,"l":25.05,"c":25.38,"v":3900},{"d":"2006-03-21","o":25.98,"h":26.2,"l":24.8,"c":25.98,"v":7200},{"d":"2006-03-22","o":26,"h":26.01,"l":24.65,"c":24.65,"v":12000},{"d":"2006-03-23","o":25,"h":25,"l":24.56,"c":24.96,"v":1300},{"d":"2006-03-24","o":24.99,"h":25,"l":24.58,"c":25,"v":500},{"d":"2006-03-27","o":25,"h":25,"l":24,"c":24,"v":900},{"d":"2006-03-28","o":24.97,"h":24.97,"l":23.39,"c":23.75,"v":3500},{"d":"2006-03-29","o":24.98,"h":25,"l":24.51,"c":25,"v":9500},{"d":"2006-03-30","o":24.65,"h":24.7,"l":24.39,"c":24.7,"v":1500},{"d":"2006-03-31","o":24.7,"h":24.7,"l":24.05,"c":24.28,"v":4100},{"d":"2006-04-03","o":24.02,"h":24.19,"l":24,"c":24.19,"v":1900},{"d":"2006-04-04","o":24.01,"h":24.7,"l":24.01,"c":24.7,"v":1100},{"d":"2006-04-05","o":24.36,"h":24.36,"l":24.29,"c":24.35,"v":600},{"d":"2006-04-06","o":24.16,"h":24.65,"l":24.02,"c":24.62,"v":1200},{"d":"2006-04-07","o":24.7,"h":24.7,"l":23,"c":23.15,"v":5200},{"d":"2006-04-10","o":23.06,"h":23.1,"l":22.25,"c":22.55,"v":3800},{"d":"2006-04-11","o":22.75,"h":22.75,"l":21.3,"c":21.39,"v":6900},{"d":"2006-04-12","o":21.74,"h":21.75,"l":21.39,"c":21.6,"v":7000},{"d":"2006-04-13","o":21.94,"h":22.4,"l":21.54,"c":22.4,"v":3200},{"d":"2006-04-17","o":22.77,"h":22.77,"l":21.61,"c":21.61,"v":4200},{"d":"2006-04-18","o":21.91,"h":23.52,"l":21.79,"c":23.52,"v":6900},{"d":"2006-04-19","o":23.52,"h":24.75,"l":23.52,"c":24.75,"v":5300},{"d":"2006-04-20","o":24.74,"h":25.9,"l":24.71,"c":25.55,"v":6000},{"d":"2006-04-21","o":26,"h":26,"l":24.88,"c":25.32,"v":13100},{"d":"2006-04-24","o":25.32,"h":25.95,"l":24.68,"c":25.95,"v":4600},{"d":"2006-04-25","o":25.34,"h":25.36,"l":24.02,"c":24.29,"v":2400},{"d":"2006-04-26","o":24.49,"h":24.5,"l":22.77,"c":23.52,"v":4200},{"d":"2006-04-27","o":22.99,"h":23.48,"l":22.14,"c":22.74,"v":4700},{"d":"2006-04-28","o":23,"h":23.43,"l":22.06,"c":22.89,"v":17500},{"d":"2006-05-01","o":22.89,"h":22.89,"l":22.02,"c":22.08,"v":5700},{"d":"2006-05-02","o":22.01,"h":22.83,"l":21.94,"c":22.6,"v":4900},{"d":"2006-05-03","o":22.62,"h":23.2,"l":22.17,"c":22.95,"v":3300},{"d":"2006-05-04","o":22.61,"h":22.61,"l":22.23,"c":22.49,"v":2300},{"d":"2006-05-05","o":22.6,"h":22.61,"l":22.27,"c":22.27,"v":3800},{"d":"2006-05-08","o":22.49,"h":22.56,"l":21.51,"c":21.55,"v":3700},{"d":"2006-05-09","o":21.69,"h":21.75,"l":21.13,"c":21.23,"v":20600},{"d":"2006-05-10","o":21.33,"h":21.75,"l":21.13,"c":21.74,"v":3500},{"d":"2006-05-11","o":21.59,"h":21.71,"l":20.55,"c":20.57,"v":11600},{"d":"2006-05-12","o":20.6,"h":20.81,"l":19.86,"c":20.01,"v":21000},{"d":"2006-05-15","o":20.06,"h":20.58,"l":19.91,"c":20.1,"v":29100},{"d":"2006-05-16","o":20.15,"h":20.34,"l":20.01,"c":20.34,"v":10700},{"d":"2006-05-17","o":20.25,"h":21.2,"l":19.76,"c":20.15,"v":10500},{"d":"2006-05-18","o":20.15,"h":20.89,"l":19.75,"c":19.81,"v":12900},{"d":"2006-05-19","o":19.82,"h":21.01,"l":19.82,"c":20.17,"v":3700},{"d":"2006-05-22","o":20.06,"h":21.97,"l":20.06,"c":21.68,"v":5400},{"d":"2006-05-23","o":22.9,"h":22.95,"l":22.18,"c":22.29,"v":7600},{"d":"2006-05-24","o":22.63,"h":22.96,"l":21.22,"c":22.42,"v":5100},{"d":"2006-05-25","o":23.27,"h":24.98,"l":23.22,"c":24.5,"v":10700},{"d":"2006-05-26","o":24.5,"h":24.59,"l":24.31,"c":24.39,"v":5300},{"d":"2006-05-30","o":24.18,"h":24.5,"l":22.86,"c":22.87,"v":10000},{"d":"2006-05-31","o":22.92,"h":23.53,"l":22.45,"c":23.07,"v":7000},{"d":"2006-06-01","o":23.27,"h":24.45,"l":22.25,"c":24.05,"v":12400},{"d":"2006-06-02","o":24.5,"h":24.5,"l":23.75,"c":24.47,"v":4900},{"d":"2006-06-05","o":24.21,"h":24.5,"l":21.63,"c":22.11,"v":14200},{"d":"2006-06-06","o":21.96,"h":23.33,"l":21.58,"c":22.2,"v":20700},{"d":"2006-06-07","o":22.41,"h":22.57,"l":21.65,"c":21.93,"v":10300},{"d":"2006-06-08","o":21.55,"h":22.44,"l":21.55,"c":22.24,"v":7400},{"d":"2006-06-09","o":22.66,"h":22.66,"l":21.76,"c":21.77,"v":2500},{"d":"2006-06-12","o":21.9,"h":22.42,"l":21.05,"c":21.73,"v":11300},{"d":"2006-06-13","o":22.85,"h":23,"l":21.95,"c":22.45,"v":4600},{"d":"2006-06-14","o":23,"h":23,"l":21.5,"c":21.75,"v":10600},{"d":"2006-06-15","o":22.07,"h":24.97,"l":22,"c":24.75,"v":10500},{"d":"2006-06-16","o":24.8,"h":24.96,"l":23.65,"c":24.35,"v":98000},{"d":"2006-06-19","o":24.41,"h":24.41,"l":21.17,"c":21.99,"v":19000},{"d":"2006-06-20","o":22.57,"h":22.57,"l":21.1,"c":21.28,"v":20400},{"d":"2006-06-21","o":21.4,"h":21.68,"l":20.95,"c":21.31,"v":5900},{"d":"2006-06-22","o":21.24,"h":21.24,"l":20.11,"c":20.96,"v":13900},{"d":"2006-06-23","o":20.77,"h":20.77,"l":20.22,"c":20.56,"v":7100},{"d":"2006-06-26","o":20.77,"h":21.09,"l":20.12,"c":20.81,"v":14400},{"d":"2006-06-27","o":20.62,"h":20.96,"l":20.51,"c":20.51,"v":10800},{"d":"2006-06-28","o":20.5,"h":20.83,"l":20.5,"c":20.83,"v":4700},{"d":"2006-06-29","o":21.5,"h":21.98,"l":21.02,"c":21.94,"v":12100},{"d":"2006-06-30","o":21.76,"h":22.9,"l":20.67,"c":21.88,"v":796100},{"d":"2006-07-03","o":21.63,"h":22.2,"l":21.63,"c":22.08,"v":27900},{"d":"2006-07-05","o":21.6,"h":22.47,"l":21.16,"c":21.26,"v":17500},{"d":"2006-07-06","o":21.11,"h":22.74,"l":21.11,"c":21.44,"v":21600},{"d":"2006-07-07","o":21.77,"h":21.82,"l":21.15,"c":21.17,"v":21600},{"d":"2006-07-10","o":20.88,"h":21.02,"l":20.88,"c":21,"v":1500},{"d":"2006-07-11","o":21.13,"h":21.2,"l":20.38,"c":20.83,"v":31300},{"d":"2006-07-12","o":20.5,"h":21.48,"l":20.2,"c":21.13,"v":8700},{"d":"2006-07-13","o":21.48,"h":21.68,"l":20.45,"c":21.15,"v":34100},{"d":"2006-07-14","o":22.3,"h":22.3,"l":20,"c":20.89,"v":38800},{"d":"2006-07-17","o":20.51,"h":21.46,"l":20.39,"c":20.39,"v":7100},{"d":"2006-07-18","o":20.4,"h":20.4,"l":20.11,"c":20.11,"v":2000},{"d":"2006-07-19","o":20.79,"h":20.79,"l":20.32,"c":20.4,"v":14200},{"d":"2006-07-20","o":20.78,"h":21.24,"l":20.36,"c":20.5,"v":4100},{"d":"2006-07-21","o":20.49,"h":20.75,"l":20.02,"c":20.48,"v":17400},{"d":"2006-07-24","o":21.26,"h":21.26,"l":20.44,"c":20.54,"v":9300},{"d":"2006-07-25","o":20.25,"h":21.12,"l":20.1,"c":20.3,"v":6100},{"d":"2006-07-26","o":20.55,"h":20.95,"l":20.3,"c":20.3,"v":2600},{"d":"2006-07-27","o":21,"h":21,"l":20.32,"c":20.32,"v":5400},{"d":"2006-07-28","o":20.27,"h":20.63,"l":20.11,"c":20.31,"v":2100},{"d":"2006-07-31","o":20.31,"h":20.98,"l":20.26,"c":20.39,"v":7200},{"d":"2006-08-01","o":20.25,"h":20.77,"l":20.15,"c":20.15,"v":1400},{"d":"2006-08-02","o":20.3,"h":20.5,"l":20.25,"c":20.25,"v":2800},{"d":"2006-08-03","o":20.26,"h":20.78,"l":20.25,"c":20.78,"v":1200},{"d":"2006-08-04","o":20.78,"h":20.98,"l":20.73,"c":20.73,"v":4500},{"d":"2006-08-07","o":20.78,"h":20.91,"l":20.71,"c":20.71,"v":1000},{"d":"2006-08-08","o":20.14,"h":20.67,"l":20.14,"c":20.28,"v":2700},{"d":"2006-08-09","o":20.35,"h":20.35,"l":20.23,"c":20.23,"v":200},{"d":"2006-08-10","o":20.28,"h":20.28,"l":20,"c":20.01,"v":4900},{"d":"2006-08-11","o":20.02,"h":20.26,"l":20.02,"c":20.26,"v":800},{"d":"2006-08-14","o":20.06,"h":20.21,"l":20.06,"c":20.12,"v":1100},{"d":"2006-08-15","o":20.5,"h":20.5,"l":20.2,"c":20.4,"v":1900},{"d":"2006-08-16","o":20.5,"h":20.84,"l":20.5,"c":20.65,"v":500},{"d":"2006-08-17","o":20.5,"h":20.5,"l":20.15,"c":20.15,"v":4400},{"d":"2006-08-18","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":1600},{"d":"2006-08-21","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2006-08-22","o":20.43,"h":20.71,"l":20.35,"c":20.35,"v":3800},{"d":"2006-08-23","o":20.19,"h":20.19,"l":20.05,"c":20.05,"v":1400},{"d":"2006-08-24","o":20,"h":20.18,"l":19.95,"c":20.02,"v":6400},{"d":"2006-08-25","o":20.03,"h":20.18,"l":20,"c":20.18,"v":2700},{"d":"2006-08-28","o":20.09,"h":20.09,"l":20.06,"c":20.06,"v":2000},{"d":"2006-08-29","o":20.06,"h":20.24,"l":20.06,"c":20.24,"v":200},{"d":"2006-08-30","o":20.69,"h":20.7,"l":20.41,"c":20.41,"v":1200},{"d":"2006-08-31","o":20.5,"h":20.81,"l":20.4,"c":20.81,"v":1800},{"d":"2006-09-01","o":20.85,"h":21.33,"l":20.85,"c":21.12,"v":1100},{"d":"2006-09-05","o":21.18,"h":21.21,"l":21.18,"c":21.21,"v":300},{"d":"2006-09-06","o":21,"h":21.43,"l":21,"c":21.43,"v":400},{"d":"2006-09-07","o":21.53,"h":21.55,"l":21.33,"c":21.55,"v":1000},{"d":"2006-09-08","o":21.68,"h":21.71,"l":21.64,"c":21.7,"v":900},{"d":"2006-09-11","o":21.48,"h":21.61,"l":21.48,"c":21.61,"v":500},{"d":"2006-09-12","o":21.61,"h":21.61,"l":21.61,"c":21.61,"v":0},{"d":"2006-09-13","o":21.56,"h":21.56,"l":21.52,"c":21.52,"v":800},{"d":"2006-09-14","o":21.91,"h":22,"l":21.56,"c":21.56,"v":2300},{"d":"2006-09-15","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2006-09-18","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2006-09-19","o":22.1,"h":22.12,"l":22.1,"c":22.1,"v":1100},{"d":"2006-09-20","o":22.17,"h":22.75,"l":22.05,"c":22.05,"v":2900},{"d":"2006-09-21","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":0},{"d":"2006-09-22","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":0},{"d":"2006-09-25","o":22.07,"h":22.07,"l":21,"c":21.07,"v":13200},{"d":"2006-09-26","o":21.49,"h":21.6,"l":21.45,"c":21.48,"v":1600},{"d":"2006-09-27","o":21.25,"h":21.35,"l":21.25,"c":21.25,"v":1600},{"d":"2006-09-28","o":21.66,"h":21.66,"l":21.35,"c":21.41,"v":1600},{"d":"2006-09-29","o":21.5,"h":21.5,"l":21.41,"c":21.41,"v":2100},{"d":"2006-10-02","o":21.28,"h":21.28,"l":20.15,"c":20.75,"v":9300},{"d":"2006-10-03","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2006-10-04","o":20.7,"h":20.85,"l":20.42,"c":20.42,"v":2700},{"d":"2006-10-05","o":20.35,"h":20.35,"l":19.82,"c":19.96,"v":9700},{"d":"2006-10-06","o":20,"h":20,"l":19.92,"c":20,"v":5600},{"d":"2006-10-09","o":20.12,"h":20.12,"l":19.9,"c":20.05,"v":8300},{"d":"2006-10-10","o":20,"h":20,"l":19.9,"c":19.9,"v":3400},{"d":"2006-10-11","o":20.02,"h":20.06,"l":19.95,"c":19.95,"v":4900},{"d":"2006-10-12","o":20.14,"h":20.14,"l":20.05,"c":20.05,"v":1400},{"d":"2006-10-13","o":20.49,"h":20.5,"l":20.49,"c":20.5,"v":900},{"d":"2006-10-16","o":20.7,"h":20.75,"l":20.55,"c":20.7,"v":2800},{"d":"2006-10-17","o":20.71,"h":20.71,"l":20.6,"c":20.6,"v":1300},{"d":"2006-10-18","o":20.74,"h":21.7,"l":20.52,"c":21.6,"v":5400},{"d":"2006-10-19","o":21.6,"h":22.2,"l":21.6,"c":22.19,"v":4100},{"d":"2006-10-20","o":21.59,"h":21.95,"l":20.59,"c":21.93,"v":2000},{"d":"2006-10-23","o":22.43,"h":22.65,"l":22.39,"c":22.41,"v":2100},{"d":"2006-10-24","o":22.5,"h":22.51,"l":22.13,"c":22.19,"v":3300},{"d":"2006-10-25","o":22.22,"h":22.38,"l":22.1,"c":22.38,"v":1200},{"d":"2006-10-26","o":22.5,"h":22.53,"l":22.49,"c":22.49,"v":3600},{"d":"2006-10-27","o":22.48,"h":22.48,"l":22.04,"c":22.04,"v":1000},{"d":"2006-10-30","o":21.35,"h":22.5,"l":21.35,"c":21.5,"v":2000},{"d":"2006-10-31","o":22.05,"h":22.05,"l":21.26,"c":22,"v":1000},{"d":"2006-11-01","o":22.49,"h":22.49,"l":21.48,"c":21.48,"v":700},{"d":"2006-11-02","o":21.49,"h":21.5,"l":21.49,"c":21.5,"v":800},{"d":"2006-11-03","o":21.1,"h":21.5,"l":21.1,"c":21.5,"v":1500},{"d":"2006-11-06","o":21.5,"h":22,"l":21.5,"c":21.5,"v":1500},{"d":"2006-11-07","o":20.47,"h":21.25,"l":20.47,"c":20.75,"v":12700},{"d":"2006-11-08","o":20.75,"h":21,"l":20.73,"c":20.94,"v":11300},{"d":"2006-11-09","o":21,"h":21.34,"l":21,"c":21.28,"v":800},{"d":"2006-11-10","o":21.28,"h":21.28,"l":21.28,"c":21.28,"v":0},{"d":"2006-11-13","o":21.01,"h":21.9,"l":21.01,"c":21.9,"v":1500},{"d":"2006-11-14","o":21.95,"h":22.25,"l":21.45,"c":22.25,"v":4300},{"d":"2006-11-15","o":22.15,"h":22.25,"l":20.94,"c":21.12,"v":12300},{"d":"2006-11-16","o":21,"h":21.26,"l":20.8,"c":21.26,"v":3200},{"d":"2006-11-17","o":21.75,"h":22.23,"l":21.75,"c":22,"v":2500},{"d":"2006-11-20","o":22.19,"h":22.19,"l":22,"c":22,"v":1600},{"d":"2006-11-21","o":22.25,"h":22.31,"l":22.25,"c":22.31,"v":2900},{"d":"2006-11-22","o":22.31,"h":22.69,"l":22.31,"c":22.5,"v":1700},{"d":"2006-11-24","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2006-11-27","o":22,"h":22.01,"l":21.82,"c":21.82,"v":700},{"d":"2006-11-28","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":100},{"d":"2006-11-29","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"2006-11-30","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2006-12-01","o":21.81,"h":21.81,"l":21.81,"c":21.81,"v":500},{"d":"2006-12-04","o":21.01,"h":21.25,"l":20.38,"c":20.38,"v":3400},{"d":"2006-12-05","o":20.53,"h":20.75,"l":20.53,"c":20.75,"v":700},{"d":"2006-12-06","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":2000},{"d":"2006-12-07","o":20.94,"h":20.94,"l":20.56,"c":20.56,"v":1000},{"d":"2006-12-08","o":20.61,"h":21,"l":20.61,"c":20.63,"v":1800},{"d":"2006-12-11","o":20.54,"h":20.62,"l":20.54,"c":20.61,"v":600},{"d":"2006-12-12","o":20.95,"h":21.25,"l":20.76,"c":21.1,"v":4900},{"d":"2006-12-13","o":21.05,"h":21.05,"l":21,"c":21,"v":700},{"d":"2006-12-14","o":21.1,"h":21.1,"l":20.64,"c":20.66,"v":1000},{"d":"2006-12-15","o":20.75,"h":21.09,"l":20.62,"c":20.66,"v":2500},{"d":"2006-12-18","o":20.84,"h":20.84,"l":20.61,"c":20.61,"v":1700},{"d":"2006-12-19","o":20.5,"h":20.75,"l":20.5,"c":20.65,"v":9200},{"d":"2006-12-20","o":20.6,"h":20.71,"l":20.48,"c":20.57,"v":18800},{"d":"2006-12-21","o":20.53,"h":20.53,"l":20.3,"c":20.31,"v":6100},{"d":"2006-12-22","o":20.55,"h":21,"l":20.55,"c":20.88,"v":1600},{"d":"2006-12-26","o":21,"h":21.07,"l":20.69,"c":20.77,"v":11600},{"d":"2006-12-27","o":20.61,"h":20.61,"l":20.61,"c":20.61,"v":200},{"d":"2006-12-28","o":20.89,"h":21,"l":20.76,"c":21,"v":2700},{"d":"2006-12-29","o":20.9,"h":21.25,"l":20.9,"c":21,"v":5200},{"d":"2007-01-03","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2007-01-04","o":21.49,"h":21.52,"l":21.48,"c":21.52,"v":800},{"d":"2007-01-05","o":21.61,"h":21.99,"l":21.25,"c":21.99,"v":2200},{"d":"2007-01-08","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":200},{"d":"2007-01-09","o":22,"h":22,"l":22,"c":22,"v":800},{"d":"2007-01-10","o":21.99,"h":22.03,"l":21.98,"c":22.03,"v":1800},{"d":"2007-01-11","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":0},{"d":"2007-01-12","o":22.28,"h":22.28,"l":22.11,"c":22.11,"v":1100},{"d":"2007-01-16","o":22.44,"h":22.44,"l":22.2,"c":22.39,"v":1900},{"d":"2007-01-17","o":22.18,"h":22.39,"l":22.1,"c":22.39,"v":1800},{"d":"2007-01-18","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":200},{"d":"2007-01-19","o":21.8,"h":21.9,"l":21.17,"c":21.74,"v":17400},{"d":"2007-01-22","o":22.01,"h":22.01,"l":21.76,"c":21.76,"v":400},{"d":"2007-01-23","o":21.34,"h":21.57,"l":21.01,"c":21.57,"v":1000},{"d":"2007-01-24","o":22,"h":22,"l":21.02,"c":21.05,"v":5500},{"d":"2007-01-25","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":0},{"d":"2007-01-26","o":21.24,"h":21.35,"l":21.24,"c":21.35,"v":2300},{"d":"2007-01-29","o":21.19,"h":21.89,"l":21,"c":21.44,"v":11900},{"d":"2007-01-30","o":21.44,"h":21.44,"l":20.56,"c":20.86,"v":3600},{"d":"2007-01-31","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":200},{"d":"2007-02-01","o":20.99,"h":20.99,"l":20.99,"c":20.99,"v":200},{"d":"2007-02-02","o":21,"h":21,"l":20.9,"c":20.98,"v":800},{"d":"2007-02-05","o":20.84,"h":21,"l":20.8,"c":20.8,"v":900},{"d":"2007-02-06","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"2007-02-07","o":21.01,"h":21.01,"l":21.01,"c":21.01,"v":300},{"d":"2007-02-08","o":21.05,"h":21.15,"l":21,"c":21.15,"v":4100},{"d":"2007-02-09","o":21.05,"h":21.48,"l":21.05,"c":21.48,"v":1000},{"d":"2007-02-12","o":21.5,"h":21.5,"l":21.37,"c":21.5,"v":1100},{"d":"2007-02-13","o":21.5,"h":21.5,"l":21.49,"c":21.5,"v":1300},{"d":"2007-02-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":600},{"d":"2007-02-15","o":21.95,"h":21.95,"l":21.7,"c":21.7,"v":1300},{"d":"2007-02-16","o":21.79,"h":21.79,"l":21.79,"c":21.79,"v":200},{"d":"2007-02-20","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":100},{"d":"2007-02-21","o":21.95,"h":21.95,"l":21.75,"c":21.75,"v":600},{"d":"2007-02-22","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2007-02-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2007-02-26","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":200},{"d":"2007-02-27","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2007-02-28","o":21.7,"h":21.7,"l":21.45,"c":21.51,"v":1700},{"d":"2007-03-01","o":21.45,"h":21.49,"l":21.45,"c":21.49,"v":200},{"d":"2007-03-02","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"2007-03-05","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"2007-03-06","o":21.27,"h":21.61,"l":21.02,"c":21.61,"v":800},{"d":"2007-03-07","o":21.7,"h":21.7,"l":21.69,"c":21.69,"v":900},{"d":"2007-03-08","o":21.7,"h":21.7,"l":21.46,"c":21.46,"v":1000},{"d":"2007-03-09","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":900},{"d":"2007-03-12","o":22,"h":22,"l":21.61,"c":22,"v":4700},{"d":"2007-03-13","o":21.46,"h":21.79,"l":21.02,"c":21.02,"v":3500},{"d":"2007-03-14","o":21.74,"h":21.74,"l":20.85,"c":20.85,"v":2700},{"d":"2007-03-15","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2007-03-16","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2007-03-19","o":20.85,"h":21.89,"l":20.85,"c":21.87,"v":700},{"d":"2007-03-20","o":21.87,"h":21.87,"l":21.87,"c":21.87,"v":0},{"d":"2007-03-21","o":21.5,"h":21.52,"l":21.05,"c":21.21,"v":4000},{"d":"2007-03-22","o":21.06,"h":21.07,"l":21.06,"c":21.07,"v":200},{"d":"2007-03-23","o":21.27,"h":21.28,"l":21.27,"c":21.28,"v":400},{"d":"2007-03-26","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":100},{"d":"2007-03-27","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":0},{"d":"2007-03-28","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":300},{"d":"2007-03-29","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"2007-03-30","o":21.01,"h":21.23,"l":21.01,"c":21.23,"v":1000},{"d":"2007-04-02","o":21.01,"h":21.19,"l":21.01,"c":21.01,"v":2100},{"d":"2007-04-03","o":21.01,"h":21.01,"l":21.01,"c":21.01,"v":100},{"d":"2007-04-04","o":21.01,"h":21.01,"l":21.01,"c":21.01,"v":0},{"d":"2007-04-05","o":21.01,"h":21.12,"l":21.01,"c":21.12,"v":700},{"d":"2007-04-09","o":21.1,"h":21.1,"l":21,"c":21,"v":300},{"d":"2007-04-10","o":21,"h":21.01,"l":21,"c":21,"v":900},{"d":"2007-04-11","o":21,"h":21.56,"l":21,"c":21.56,"v":3000},{"d":"2007-04-12","o":21.93,"h":21.95,"l":21.93,"c":21.95,"v":900},{"d":"2007-04-13","o":22,"h":22,"l":22,"c":22,"v":1000},{"d":"2007-04-16","o":22,"h":22,"l":22,"c":22,"v":2500},{"d":"2007-04-17","o":21.91,"h":21.91,"l":21.34,"c":21.4,"v":3000},{"d":"2007-04-18","o":21.5,"h":21.51,"l":21.5,"c":21.5,"v":3800},{"d":"2007-04-19","o":21.73,"h":21.8,"l":21.73,"c":21.79,"v":1000},{"d":"2007-04-20","o":21.98,"h":22,"l":21.8,"c":21.8,"v":1100},{"d":"2007-04-23","o":22.04,"h":22.26,"l":22.04,"c":22.06,"v":800},{"d":"2007-04-24","o":22.11,"h":22.11,"l":22,"c":22,"v":1600},{"d":"2007-04-25","o":21.83,"h":21.9,"l":21.8,"c":21.9,"v":1300},{"d":"2007-04-26","o":22.21,"h":22.21,"l":22.2,"c":22.21,"v":500},{"d":"2007-04-27","o":22.48,"h":22.49,"l":22.16,"c":22.35,"v":2800},{"d":"2007-04-30","o":22.31,"h":22.31,"l":22.18,"c":22.31,"v":800},{"d":"2007-05-01","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":200},{"d":"2007-05-02","o":22.12,"h":22.14,"l":22.12,"c":22.14,"v":400},{"d":"2007-05-03","o":22.03,"h":22.5,"l":21.92,"c":22.5,"v":2600},{"d":"2007-05-04","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2007-05-07","o":22.02,"h":22.03,"l":21.87,"c":21.93,"v":2700},{"d":"2007-05-08","o":21.93,"h":21.93,"l":21.93,"c":21.93,"v":0},{"d":"2007-05-09","o":21.93,"h":21.93,"l":21.93,"c":21.93,"v":0},{"d":"2007-05-10","o":21.82,"h":21.82,"l":21.76,"c":21.76,"v":900},{"d":"2007-05-11","o":21.75,"h":21.88,"l":21.66,"c":21.88,"v":800},{"d":"2007-05-14","o":22.07,"h":22.07,"l":22.07,"c":22.07,"v":100},{"d":"2007-05-15","o":22.25,"h":22.25,"l":22,"c":22,"v":1200},{"d":"2007-05-16","o":22,"h":22.24,"l":21.75,"c":22.24,"v":1000},{"d":"2007-05-17","o":22.24,"h":22.24,"l":22.24,"c":22.24,"v":0},{"d":"2007-05-18","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2007-05-21","o":21.84,"h":21.84,"l":21.84,"c":21.84,"v":100},{"d":"2007-05-22","o":21.75,"h":23.09,"l":21.53,"c":22.3,"v":6700},{"d":"2007-05-23","o":23.19,"h":23.19,"l":22.43,"c":22.43,"v":600},{"d":"2007-05-24","o":22.43,"h":22.43,"l":22.43,"c":22.43,"v":0},{"d":"2007-05-25","o":23,"h":23,"l":22.25,"c":22.25,"v":400},{"d":"2007-05-29","o":22,"h":22,"l":22,"c":22,"v":1400},{"d":"2007-05-30","o":21.77,"h":21.8,"l":21.77,"c":21.78,"v":900},{"d":"2007-05-31","o":21.78,"h":21.78,"l":21.78,"c":21.78,"v":0},{"d":"2007-06-01","o":21.78,"h":21.78,"l":21.78,"c":21.78,"v":0},{"d":"2007-06-04","o":21.83,"h":21.83,"l":21.81,"c":21.82,"v":600},{"d":"2007-06-05","o":21.82,"h":21.82,"l":21.82,"c":21.82,"v":0},{"d":"2007-06-06","o":21.99,"h":22.25,"l":21.76,"c":21.76,"v":2800},{"d":"2007-06-07","o":21.75,"h":21.75,"l":21.7,"c":21.7,"v":700},{"d":"2007-06-08","o":21.5,"h":21.57,"l":21.5,"c":21.51,"v":500},{"d":"2007-06-11","o":21.61,"h":21.65,"l":21.61,"c":21.65,"v":200},{"d":"2007-06-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":600},{"d":"2007-06-13","o":21.55,"h":21.65,"l":21.5,"c":21.5,"v":1700},{"d":"2007-06-14","o":21.53,"h":21.7,"l":21.53,"c":21.66,"v":1400},{"d":"2007-06-15","o":21.5,"h":21.68,"l":21.5,"c":21.68,"v":2100},{"d":"2007-06-18","o":21.5,"h":21.61,"l":21.5,"c":21.5,"v":1500},{"d":"2007-06-19","o":21.56,"h":21.56,"l":21.35,"c":21.52,"v":1800},{"d":"2007-06-20","o":21.54,"h":21.54,"l":21.52,"c":21.52,"v":1100},{"d":"2007-06-21","o":21.18,"h":21.7,"l":21.18,"c":21.7,"v":4700},{"d":"2007-06-22","o":21.7,"h":21.7,"l":21.51,"c":21.51,"v":1600},{"d":"2007-06-25","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2007-06-26","o":21.63,"h":21.7,"l":21.63,"c":21.7,"v":1000},{"d":"2007-06-27","o":21.7,"h":21.7,"l":21.51,"c":21.51,"v":600},{"d":"2007-06-28","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2007-06-29","o":21.54,"h":21.54,"l":21.51,"c":21.51,"v":600},{"d":"2007-07-02","o":21.51,"h":21.7,"l":21.5,"c":21.7,"v":1600},{"d":"2007-07-03","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2007-07-05","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2007-07-06","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2007-07-09","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":500},{"d":"2007-07-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1700},{"d":"2007-07-11","o":21.7,"h":21.7,"l":21.5,"c":21.5,"v":2100},{"d":"2007-07-12","o":21.51,"h":21.66,"l":21.51,"c":21.66,"v":800},{"d":"2007-07-13","o":21.51,"h":21.51,"l":21.5,"c":21.5,"v":2000},{"d":"2007-07-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"2007-07-17","o":21.21,"h":21.51,"l":21.18,"c":21.51,"v":1100},{"d":"2007-07-18","o":21.54,"h":21.7,"l":21.45,"c":21.45,"v":4900},{"d":"2007-07-19","o":21.11,"h":21.22,"l":21.01,"c":21.15,"v":3900},{"d":"2007-07-20","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2007-07-23","o":20.88,"h":21.06,"l":20.55,"c":21,"v":1900},{"d":"2007-07-24","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2007-07-25","o":20.56,"h":20.56,"l":20.31,"c":20.31,"v":1200},{"d":"2007-07-26","o":20.39,"h":20.69,"l":19.73,"c":19.8,"v":5300},{"d":"2007-07-27","o":19.8,"h":19.87,"l":19.48,"c":19.78,"v":6100},{"d":"2007-07-30","o":20,"h":20.28,"l":20,"c":20,"v":1300},{"d":"2007-07-31","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2007-08-01","o":19.77,"h":19.77,"l":19.76,"c":19.76,"v":200},{"d":"2007-08-02","o":20,"h":20,"l":20,"c":20,"v":1300},{"d":"2007-08-03","o":20,"h":20,"l":19.82,"c":19.82,"v":200},{"d":"2007-08-06","o":19.86,"h":20.06,"l":19.86,"c":20.06,"v":500},{"d":"2007-08-07","o":20.19,"h":20.19,"l":20.19,"c":20.19,"v":500},{"d":"2007-08-08","o":21.3,"h":21.3,"l":19.82,"c":19.82,"v":1100},{"d":"2007-08-09","o":19.81,"h":19.97,"l":19.81,"c":19.97,"v":500},{"d":"2007-08-10","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2007-08-13","o":20.11,"h":21.15,"l":20.11,"c":21.15,"v":1100},{"d":"2007-08-14","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"2007-08-15","o":21.2,"h":21.2,"l":21,"c":21,"v":400},{"d":"2007-08-16","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2007-08-17","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2007-08-20","o":21,"h":21,"l":20.51,"c":20.7,"v":500},{"d":"2007-08-21","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2007-08-22","o":20.25,"h":20.36,"l":19.5,"c":20.36,"v":2900},{"d":"2007-08-23","o":20.05,"h":20.06,"l":20.05,"c":20.06,"v":200},{"d":"2007-08-24","o":19.51,"h":20.01,"l":19.51,"c":19.9,"v":500},{"d":"2007-08-27","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2007-08-28","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2007-08-29","o":19.71,"h":19.75,"l":19.71,"c":19.75,"v":300},{"d":"2007-08-30","o":19.64,"h":19.64,"l":19.5,"c":19.5,"v":900},{"d":"2007-08-31","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":300},{"d":"2007-09-04","o":19.66,"h":19.66,"l":19.66,"c":19.66,"v":200},{"d":"2007-09-05","o":19.64,"h":19.66,"l":19.6,"c":19.6,"v":300},{"d":"2007-09-06","o":19.68,"h":20.5,"l":19.68,"c":20.5,"v":2100},{"d":"2007-09-07","o":20.5,"h":20.73,"l":19.99,"c":19.99,"v":300},{"d":"2007-09-10","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2007-09-11","o":20.25,"h":20.72,"l":19.5,"c":19.5,"v":2200},{"d":"2007-09-12","o":19.5,"h":19.5,"l":19.06,"c":19.06,"v":700},{"d":"2007-09-13","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2007-09-14","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2007-09-17","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2007-09-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"2007-09-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2007-09-20","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2007-09-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2007-09-24","o":20.7,"h":20.7,"l":20,"c":20.45,"v":3700},{"d":"2007-09-25","o":20.52,"h":20.52,"l":20.45,"c":20.45,"v":2100},{"d":"2007-09-26","o":20.06,"h":20.06,"l":20.01,"c":20.01,"v":700},{"d":"2007-09-27","o":20.49,"h":20.49,"l":20.37,"c":20.37,"v":500},{"d":"2007-09-28","o":20.37,"h":20.37,"l":20.37,"c":20.37,"v":0},{"d":"2007-10-01","o":20.05,"h":21,"l":20.04,"c":21,"v":2600},{"d":"2007-10-02","o":21,"h":21,"l":21,"c":21,"v":1900},{"d":"2007-10-03","o":21,"h":21,"l":20.98,"c":21,"v":1300},{"d":"2007-10-04","o":21.22,"h":21.22,"l":21.22,"c":21.22,"v":100},{"d":"2007-10-05","o":21,"h":21,"l":20.99,"c":20.99,"v":200},{"d":"2007-10-08","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"2007-10-09","o":21,"h":21,"l":21,"c":21,"v":600},{"d":"2007-10-10","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":300},{"d":"2007-10-11","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":0},{"d":"2007-10-12","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":1000},{"d":"2007-10-15","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":0},{"d":"2007-10-16","o":20.9,"h":20.9,"l":20.56,"c":20.63,"v":1300},{"d":"2007-10-17","o":20.5,"h":20.5,"l":20,"c":20,"v":1000},{"d":"2007-10-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2007-10-19","o":20.5,"h":20.5,"l":20.24,"c":20.28,"v":900},{"d":"2007-10-22","o":20.41,"h":20.41,"l":20.02,"c":20.02,"v":900},{"d":"2007-10-23","o":20.06,"h":20.06,"l":20,"c":20,"v":300},{"d":"2007-10-24","o":20.04,"h":20.05,"l":20,"c":20.05,"v":600},{"d":"2007-10-25","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"2007-10-26","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"2007-10-29","o":20.04,"h":20.04,"l":20,"c":20,"v":400},{"d":"2007-10-30","o":19.74,"h":19.74,"l":19.73,"c":19.73,"v":200},{"d":"2007-10-31","o":20.25,"h":20.66,"l":20.25,"c":20.66,"v":200},{"d":"2007-11-01","o":20.66,"h":20.66,"l":20.66,"c":20.66,"v":0},{"d":"2007-11-02","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":500},{"d":"2007-11-05","o":21.25,"h":21.25,"l":19.3,"c":20.4,"v":1600},{"d":"2007-11-06","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":0},{"d":"2007-11-07","o":19.95,"h":20.35,"l":19.95,"c":20,"v":1600},{"d":"2007-11-08","o":19.63,"h":20.08,"l":19.63,"c":20.08,"v":700},{"d":"2007-11-09","o":19.54,"h":20.16,"l":19.5,"c":20.16,"v":1500},{"d":"2007-11-12","o":20.99,"h":21,"l":20.32,"c":21,"v":300},{"d":"2007-11-13","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2007-11-14","o":20.81,"h":20.81,"l":20.81,"c":20.81,"v":400},{"d":"2007-11-15","o":21,"h":21,"l":20.31,"c":20.41,"v":600},{"d":"2007-11-16","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2007-11-19","o":20,"h":20,"l":20,"c":20,"v":600},{"d":"2007-11-20","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2007-11-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"2007-11-23","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"2007-11-26","o":19.99,"h":20,"l":19.57,"c":19.57,"v":400},{"d":"2007-11-27","o":19.44,"h":19.44,"l":19.4,"c":19.4,"v":200},{"d":"2007-11-28","o":20.93,"h":20.95,"l":20.93,"c":20.95,"v":1100},{"d":"2007-11-29","o":20.9,"h":20.9,"l":19.68,"c":19.68,"v":300},{"d":"2007-11-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2100},{"d":"2007-12-03","o":19.48,"h":19.48,"l":19.48,"c":19.48,"v":200},{"d":"2007-12-04","o":20.92,"h":20.92,"l":20.92,"c":20.92,"v":200},{"d":"2007-12-05","o":20.15,"h":20.15,"l":19.48,"c":20.03,"v":1300},{"d":"2007-12-06","o":19.5,"h":19.5,"l":19,"c":19.5,"v":1500},{"d":"2007-12-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2007-12-10","o":19.55,"h":19.55,"l":19.51,"c":19.51,"v":600},{"d":"2007-12-11","o":20,"h":20,"l":19.97,"c":19.97,"v":800},{"d":"2007-12-12","o":19.56,"h":19.57,"l":19.25,"c":19.57,"v":1800},{"d":"2007-12-13","o":19.87,"h":19.89,"l":19.87,"c":19.89,"v":400},{"d":"2007-12-14","o":19.89,"h":19.89,"l":19.89,"c":19.89,"v":0},{"d":"2007-12-17","o":19.5,"h":19.5,"l":19,"c":19,"v":1600},{"d":"2007-12-18","o":19.8,"h":19.8,"l":18.98,"c":18.98,"v":1400},{"d":"2007-12-19","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":400},{"d":"2007-12-20","o":18.98,"h":18.98,"l":17.64,"c":18.35,"v":2300},{"d":"2007-12-21","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":500},{"d":"2007-12-24","o":18.6,"h":18.7,"l":18.5,"c":18.5,"v":1400},{"d":"2007-12-26","o":18.5,"h":20.19,"l":18.5,"c":19.75,"v":1500},{"d":"2007-12-27","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2007-12-28","o":19.7,"h":19.7,"l":19.2,"c":19.2,"v":700},{"d":"2007-12-31","o":19.05,"h":19.5,"l":19,"c":19.5,"v":500},{"d":"2008-01-02","o":20.25,"h":20.25,"l":18.99,"c":19.06,"v":600},{"d":"2008-01-03","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"2008-01-04","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"2008-01-07","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"2008-01-08","o":19.05,"h":19.05,"l":18.65,"c":18.92,"v":2000},{"d":"2008-01-09","o":19.25,"h":19.44,"l":19,"c":19,"v":1400},{"d":"2008-01-10","o":18.75,"h":18.9,"l":18.75,"c":18.9,"v":3300},{"d":"2008-01-11","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":400},{"d":"2008-01-14","o":18.26,"h":19.1,"l":18.26,"c":18.44,"v":3800},{"d":"2008-01-15","o":19.09,"h":19.09,"l":19,"c":19,"v":400},{"d":"2008-01-16","o":18.99,"h":19,"l":18.99,"c":19,"v":700},{"d":"2008-01-17","o":18.81,"h":18.9,"l":18.81,"c":18.82,"v":2400},{"d":"2008-01-18","o":18.86,"h":18.86,"l":18.76,"c":18.76,"v":400},{"d":"2008-01-22","o":18.92,"h":18.98,"l":18.92,"c":18.98,"v":300},{"d":"2008-01-23","o":18.99,"h":18.99,"l":18.75,"c":18.75,"v":1100},{"d":"2008-01-24","o":18.89,"h":18.89,"l":18.89,"c":18.89,"v":100},{"d":"2008-01-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1000},{"d":"2008-01-28","o":18.7,"h":18.75,"l":18.7,"c":18.75,"v":500},{"d":"2008-01-29","o":18.76,"h":18.8,"l":18.55,"c":18.55,"v":2400},{"d":"2008-01-30","o":18.55,"h":18.89,"l":18.5,"c":18.5,"v":2200},{"d":"2008-01-31","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2008-02-01","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2008-02-04","o":18.99,"h":19.32,"l":18.5,"c":18.5,"v":2900},{"d":"2008-02-05","o":18.5,"h":18.85,"l":18.5,"c":18.85,"v":1500},{"d":"2008-02-06","o":18.53,"h":18.53,"l":18.5,"c":18.5,"v":300},{"d":"2008-02-07","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2008-02-08","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":700},{"d":"2008-02-11","o":19,"h":19,"l":19,"c":19,"v":2500},{"d":"2008-02-12","o":19.45,"h":20,"l":19.45,"c":20,"v":1000},{"d":"2008-02-13","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-02-14","o":19.5,"h":20.36,"l":19.11,"c":19.11,"v":3600},{"d":"2008-02-15","o":20.13,"h":20.13,"l":19.21,"c":19.21,"v":500},{"d":"2008-02-19","o":20,"h":20.49,"l":20,"c":20.25,"v":2000},{"d":"2008-02-20","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2008-02-21","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":200},{"d":"2008-02-22","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":0},{"d":"2008-02-25","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":500},{"d":"2008-02-26","o":20.1,"h":20.95,"l":20.1,"c":20.95,"v":500},{"d":"2008-02-27","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2008-02-28","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2008-02-29","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2008-03-03","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2008-03-04","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2008-03-05","o":19.78,"h":19.78,"l":19.78,"c":19.78,"v":200},{"d":"2008-03-06","o":20,"h":20,"l":19.5,"c":19.5,"v":900},{"d":"2008-03-07","o":19.04,"h":19.04,"l":19.04,"c":19.04,"v":200},{"d":"2008-03-10","o":19.99,"h":20,"l":19.99,"c":20,"v":900},{"d":"2008-03-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"2008-03-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":300},{"d":"2008-03-13","o":19.6,"h":19.75,"l":19.6,"c":19.75,"v":1000},{"d":"2008-03-14","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2008-03-17","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2008-03-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2008-03-19","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":200},{"d":"2008-03-20","o":20,"h":20,"l":20,"c":20,"v":2400},{"d":"2008-03-24","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-03-25","o":20,"h":20,"l":20,"c":20,"v":1100},{"d":"2008-03-26","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-03-27","o":20,"h":20.1,"l":20,"c":20.1,"v":6200},{"d":"2008-03-28","o":20.03,"h":20.03,"l":19.75,"c":19.75,"v":1300},{"d":"2008-03-31","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2008-04-01","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"2008-04-02","o":20,"h":21.27,"l":20,"c":20.41,"v":1300},{"d":"2008-04-03","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"2008-04-04","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"2008-04-07","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2008-04-08","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"2008-04-09","o":21,"h":21,"l":19.53,"c":20.74,"v":800},{"d":"2008-04-10","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":500},{"d":"2008-04-11","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":500},{"d":"2008-04-14","o":19.59,"h":19.6,"l":19.59,"c":19.6,"v":200},{"d":"2008-04-15","o":19.06,"h":21.18,"l":19.06,"c":21.18,"v":4500},{"d":"2008-04-16","o":21.22,"h":21.24,"l":19.13,"c":20.95,"v":1100},{"d":"2008-04-17","o":19.24,"h":19.56,"l":19.24,"c":19.56,"v":400},{"d":"2008-04-18","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":100},{"d":"2008-04-21","o":20,"h":21.25,"l":20,"c":20,"v":1300},{"d":"2008-04-22","o":20.05,"h":20.75,"l":20.05,"c":20.5,"v":900},{"d":"2008-04-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":500},{"d":"2008-04-24","o":20.5,"h":20.5,"l":20,"c":20,"v":3900},{"d":"2008-04-25","o":20,"h":20,"l":20,"c":20,"v":900},{"d":"2008-04-28","o":20.04,"h":20.75,"l":20.04,"c":20.75,"v":3200},{"d":"2008-04-29","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2008-04-30","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2008-05-01","o":21,"h":21,"l":20.48,"c":20.55,"v":2600},{"d":"2008-05-02","o":19.86,"h":19.9,"l":19,"c":19.73,"v":6600},{"d":"2008-05-05","o":20.99,"h":21,"l":19.63,"c":20.06,"v":3500},{"d":"2008-05-06","o":20.24,"h":20.24,"l":20.21,"c":20.24,"v":800},{"d":"2008-05-07","o":20,"h":20.24,"l":20,"c":20.24,"v":900},{"d":"2008-05-08","o":20,"h":20,"l":20,"c":20,"v":2200},{"d":"2008-05-09","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2008-05-12","o":20,"h":20,"l":19.47,"c":19.5,"v":3200},{"d":"2008-05-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"2008-05-14","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2008-05-15","o":19.5,"h":19.5,"l":19.12,"c":19.12,"v":1200},{"d":"2008-05-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1500},{"d":"2008-05-19","o":19.05,"h":19.5,"l":19.04,"c":19.4,"v":1800},{"d":"2008-05-20","o":19.47,"h":19.84,"l":19.47,"c":19.69,"v":1900},{"d":"2008-05-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":600},{"d":"2008-05-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2008-05-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2008-05-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"2008-05-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"2008-05-29","o":19.99,"h":20.27,"l":19.89,"c":20.27,"v":8800},{"d":"2008-05-30","o":20.49,"h":22.94,"l":20.49,"c":22,"v":10400},{"d":"2008-06-02","o":21.12,"h":21.12,"l":21.05,"c":21.05,"v":1500},{"d":"2008-06-03","o":20.78,"h":20.78,"l":20.5,"c":20.5,"v":1700},{"d":"2008-06-04","o":20.01,"h":21,"l":20.01,"c":21,"v":2300},{"d":"2008-06-05","o":21,"h":21,"l":21,"c":21,"v":1000},{"d":"2008-06-06","o":21,"h":21.25,"l":20.25,"c":20.25,"v":1500},{"d":"2008-06-09","o":20.64,"h":21.59,"l":20.08,"c":20.92,"v":2300},{"d":"2008-06-10","o":21.24,"h":21.48,"l":20.25,"c":20.42,"v":3500},{"d":"2008-06-11","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":0},{"d":"2008-06-12","o":20.91,"h":21.39,"l":20.16,"c":21.22,"v":1400},{"d":"2008-06-13","o":21.1,"h":21.3,"l":20.8,"c":21.25,"v":2300},{"d":"2008-06-16","o":21.3,"h":22,"l":20.26,"c":21.89,"v":7100},{"d":"2008-06-17","o":22.19,"h":22.25,"l":21.51,"c":21.75,"v":2400},{"d":"2008-06-18","o":21.75,"h":22.49,"l":21.71,"c":21.71,"v":2500},{"d":"2008-06-19","o":22.13,"h":22.24,"l":21.5,"c":22.24,"v":400},{"d":"2008-06-20","o":22.25,"h":22.25,"l":21.54,"c":21.97,"v":1900},{"d":"2008-06-23","o":22.86,"h":22.86,"l":21.6,"c":22.03,"v":2000},{"d":"2008-06-24","o":22.47,"h":22.5,"l":21.56,"c":22.17,"v":4700},{"d":"2008-06-25","o":22,"h":22.5,"l":21,"c":21,"v":7800},{"d":"2008-06-26","o":21.75,"h":22.5,"l":20.89,"c":20.89,"v":6800},{"d":"2008-06-27","o":21.05,"h":21.93,"l":20.42,"c":20.62,"v":469100},{"d":"2008-06-30","o":20.21,"h":20.21,"l":15.12,"c":16.73,"v":52800},{"d":"2008-07-01","o":16.96,"h":17.22,"l":15.95,"c":16.88,"v":30200},{"d":"2008-07-02","o":16.73,"h":17.48,"l":16.5,"c":16.51,"v":27500},{"d":"2008-07-03","o":16.63,"h":17.22,"l":16.63,"c":16.8,"v":11300},{"d":"2008-07-07","o":16.65,"h":17.05,"l":15.75,"c":15.8,"v":18800},{"d":"2008-07-08","o":15.8,"h":18.39,"l":15.8,"c":17.87,"v":38100},{"d":"2008-07-09","o":16.29,"h":18.22,"l":16.29,"c":16.88,"v":17500},{"d":"2008-07-10","o":16.54,"h":17.95,"l":15.78,"c":15.78,"v":17800},{"d":"2008-07-11","o":15.7,"h":16.7,"l":15.6,"c":16.7,"v":9700},{"d":"2008-07-14","o":16.8,"h":17.79,"l":16.67,"c":17.04,"v":22900},{"d":"2008-07-15","o":16.79,"h":18.32,"l":16,"c":16.28,"v":37200},{"d":"2008-07-16","o":16.28,"h":19.17,"l":16.2,"c":18.98,"v":22700},{"d":"2008-07-17","o":18.95,"h":19.15,"l":17.13,"c":18.62,"v":8100},{"d":"2008-07-18","o":19.23,"h":19.38,"l":18.38,"c":19.19,"v":11600},{"d":"2008-07-21","o":18.51,"h":18.51,"l":17.61,"c":17.97,"v":3100},{"d":"2008-07-22","o":20.24,"h":21.75,"l":17.51,"c":20.08,"v":13100},{"d":"2008-07-23","o":19.68,"h":24.02,"l":19.48,"c":23.13,"v":28800},{"d":"2008-07-24","o":23.49,"h":24.5,"l":22.82,"c":23.87,"v":21900},{"d":"2008-07-25","o":24,"h":25.47,"l":23.94,"c":25.47,"v":17200},{"d":"2008-07-28","o":24.72,"h":24.72,"l":23.23,"c":23.23,"v":3700},{"d":"2008-07-29","o":22.77,"h":25.35,"l":22.77,"c":25.35,"v":11200},{"d":"2008-07-30","o":20.25,"h":25.5,"l":20.25,"c":22.69,"v":10300},{"d":"2008-07-31","o":22,"h":24.75,"l":22,"c":23.12,"v":8700},{"d":"2008-08-01","o":22.66,"h":23.17,"l":20.11,"c":23.17,"v":2800},{"d":"2008-08-04","o":20.6,"h":21.5,"l":19.1,"c":19.49,"v":23400},{"d":"2008-08-05","o":19.97,"h":21.5,"l":19.96,"c":21.42,"v":3000},{"d":"2008-08-06","o":21.47,"h":23.96,"l":20.71,"c":22.2,"v":8600},{"d":"2008-08-07","o":20.04,"h":23.74,"l":20.04,"c":21.13,"v":10500},{"d":"2008-08-08","o":23.24,"h":23.24,"l":20.51,"c":20.76,"v":12000},{"d":"2008-08-11","o":23.27,"h":23.27,"l":20.29,"c":21.91,"v":9800},{"d":"2008-08-12","o":20.57,"h":23.99,"l":20.57,"c":23.9,"v":6300},{"d":"2008-08-13","o":23.98,"h":24.98,"l":20.77,"c":24.84,"v":10400},{"d":"2008-08-14","o":25,"h":27.5,"l":24.15,"c":25.63,"v":15800},{"d":"2008-08-15","o":26.5,"h":26.5,"l":23.03,"c":24.88,"v":13800},{"d":"2008-08-18","o":24.91,"h":25.2,"l":24.48,"c":25.02,"v":5000},{"d":"2008-08-19","o":24.28,"h":24.9,"l":23.63,"c":24.5,"v":3900},{"d":"2008-08-20","o":23.78,"h":24.49,"l":23.78,"c":24.49,"v":1900},{"d":"2008-08-21","o":23.38,"h":24.5,"l":23.38,"c":24.49,"v":1900},{"d":"2008-08-22","o":23.38,"h":24.5,"l":23.34,"c":24.5,"v":3400},{"d":"2008-08-25","o":24.5,"h":24.5,"l":22.75,"c":22.75,"v":2600},{"d":"2008-08-26","o":22.71,"h":23.5,"l":22.29,"c":23.5,"v":2900},{"d":"2008-08-27","o":23.01,"h":23.14,"l":21.61,"c":22.97,"v":9900},{"d":"2008-08-28","o":23.94,"h":24.25,"l":23.94,"c":24.25,"v":4300},{"d":"2008-08-29","o":23.43,"h":23.43,"l":22.96,"c":22.96,"v":1100},{"d":"2008-09-02","o":24.31,"h":24.31,"l":21.04,"c":21.48,"v":6600},{"d":"2008-09-03","o":21.82,"h":24.29,"l":21.04,"c":22.07,"v":17400},{"d":"2008-09-04","o":21.27,"h":21.85,"l":21.02,"c":21.36,"v":4800},{"d":"2008-09-05","o":21.4,"h":23.07,"l":21.4,"c":22.53,"v":2300},{"d":"2008-09-08","o":23.54,"h":23.76,"l":22.92,"c":23.29,"v":7800},{"d":"2008-09-09","o":23.99,"h":24.48,"l":23.27,"c":23.27,"v":4800},{"d":"2008-09-10","o":24.49,"h":25,"l":23.77,"c":24.74,"v":14600},{"d":"2008-09-11","o":24.75,"h":24.98,"l":23.26,"c":24.72,"v":6400},{"d":"2008-09-12","o":24.99,"h":25.1,"l":22.44,"c":22.44,"v":9400},{"d":"2008-09-15","o":22.86,"h":22.98,"l":21.72,"c":21.96,"v":4600},{"d":"2008-09-16","o":21.51,"h":23.24,"l":21.51,"c":23.24,"v":10200},{"d":"2008-09-17","o":24.33,"h":24.99,"l":22.45,"c":24.79,"v":9000},{"d":"2008-09-18","o":25,"h":42.11,"l":22.84,"c":42.11,"v":30400},{"d":"2008-09-19","o":37.11,"h":37.11,"l":27.7,"c":27.7,"v":2100},{"d":"2008-09-22","o":25.77,"h":27.95,"l":25.77,"c":27.95,"v":11700},{"d":"2008-09-23","o":27.95,"h":27.95,"l":25.51,"c":26.9,"v":7200},{"d":"2008-09-24","o":26.9,"h":27.94,"l":25,"c":26.71,"v":9900},{"d":"2008-09-25","o":26.75,"h":28,"l":25.72,"c":27.47,"v":10500},{"d":"2008-09-26","o":28,"h":28,"l":25.86,"c":28,"v":15500},{"d":"2008-09-29","o":28,"h":29.49,"l":25.38,"c":25.38,"v":9500},{"d":"2008-09-30","o":25.97,"h":27,"l":25,"c":25.95,"v":15000},{"d":"2008-10-01","o":25,"h":25.97,"l":24.92,"c":24.92,"v":8400},{"d":"2008-10-02","o":25,"h":25.71,"l":24.8,"c":25,"v":2400},{"d":"2008-10-03","o":25.25,"h":26.98,"l":25.24,"c":25.52,"v":6500},{"d":"2008-10-06","o":25.5,"h":26.25,"l":24.01,"c":25.9,"v":13900},{"d":"2008-10-07","o":25.25,"h":25.5,"l":23.7,"c":23.85,"v":9800},{"d":"2008-10-08","o":23.21,"h":24,"l":23,"c":23.59,"v":11700},{"d":"2008-10-09","o":23.06,"h":23.2,"l":21,"c":21,"v":7600},{"d":"2008-10-10","o":20.99,"h":23.89,"l":20.75,"c":23.89,"v":15700},{"d":"2008-10-13","o":23.99,"h":26.25,"l":23.11,"c":26.25,"v":22100},{"d":"2008-10-14","o":26.58,"h":26.58,"l":21.04,"c":21.75,"v":15700},{"d":"2008-10-15","o":21.5,"h":23.42,"l":20.58,"c":20.58,"v":18800},{"d":"2008-10-16","o":21,"h":23.24,"l":21,"c":22.81,"v":17300},{"d":"2008-10-17","o":22.16,"h":25.89,"l":22.16,"c":24.01,"v":25400},{"d":"2008-10-20","o":24.36,"h":26.67,"l":24.36,"c":26.02,"v":24400},{"d":"2008-10-21","o":25.54,"h":26.95,"l":25.54,"c":26.82,"v":6100},{"d":"2008-10-22","o":26.1,"h":26.1,"l":23.18,"c":25.74,"v":6100},{"d":"2008-10-23","o":24.11,"h":25.25,"l":23,"c":23.33,"v":9900},{"d":"2008-10-24","o":22.1,"h":22.1,"l":21.11,"c":21.61,"v":10600},{"d":"2008-10-27","o":21.41,"h":23.34,"l":21.1,"c":21.1,"v":5200},{"d":"2008-10-28","o":21.8,"h":22.03,"l":21.24,"c":22.03,"v":8700},{"d":"2008-10-29","o":21.93,"h":23.45,"l":21.63,"c":23.45,"v":6700},{"d":"2008-10-30","o":23,"h":23.03,"l":22.2,"c":23.03,"v":4700},{"d":"2008-10-31","o":22.7,"h":25,"l":22.7,"c":25,"v":18300},{"d":"2008-11-03","o":24.84,"h":25,"l":23.93,"c":24.7,"v":5900},{"d":"2008-11-04","o":24.99,"h":25,"l":23.93,"c":25,"v":2900},{"d":"2008-11-05","o":24.49,"h":25.46,"l":23.6,"c":24.7,"v":5000},{"d":"2008-11-06","o":24.39,"h":25.5,"l":24.09,"c":24.59,"v":3100},{"d":"2008-11-07","o":25.49,"h":25.49,"l":21.48,"c":23.06,"v":5200},{"d":"2008-11-10","o":22.62,"h":22.62,"l":22.26,"c":22.26,"v":1100},{"d":"2008-11-11","o":23.02,"h":25.05,"l":23.02,"c":25.05,"v":3800},{"d":"2008-11-12","o":24.41,"h":24.98,"l":22.92,"c":23.3,"v":4600},{"d":"2008-11-13","o":23.7,"h":25.6,"l":23.03,"c":25.28,"v":13600},{"d":"2008-11-14","o":24.72,"h":24.94,"l":23.19,"c":23.2,"v":6000},{"d":"2008-11-17","o":23.19,"h":24.87,"l":23.19,"c":24.47,"v":3400},{"d":"2008-11-18","o":23.18,"h":24.34,"l":22.84,"c":23.49,"v":8900},{"d":"2008-11-19","o":23.14,"h":24,"l":22.1,"c":22.12,"v":7000},{"d":"2008-11-20","o":22,"h":22.51,"l":21,"c":21,"v":11400},{"d":"2008-11-21","o":22.26,"h":23.99,"l":21.6,"c":23.96,"v":15500},{"d":"2008-11-24","o":23.49,"h":24.5,"l":22.63,"c":24.5,"v":13600},{"d":"2008-11-25","o":24.66,"h":25,"l":22.2,"c":22.42,"v":15700},{"d":"2008-11-26","o":22.1,"h":24.99,"l":21.55,"c":24.99,"v":12900},{"d":"2008-11-28","o":24.34,"h":24.93,"l":23.91,"c":24.71,"v":2500},{"d":"2008-12-01","o":23.79,"h":24.9,"l":21.72,"c":21.72,"v":10800},{"d":"2008-12-02","o":22.29,"h":24.33,"l":21.72,"c":24.32,"v":7700},{"d":"2008-12-03","o":23.39,"h":24.33,"l":23.26,"c":23.99,"v":6300},{"d":"2008-12-04","o":23.57,"h":23.86,"l":22.04,"c":22.04,"v":4200},{"d":"2008-12-05","o":22.01,"h":22.63,"l":21.72,"c":22.63,"v":4600},{"d":"2008-12-08","o":22.8,"h":24.68,"l":22.32,"c":24.68,"v":16000},{"d":"2008-12-09","o":24.48,"h":24.48,"l":22.27,"c":23.14,"v":5200},{"d":"2008-12-10","o":23.46,"h":24.78,"l":23.46,"c":24.78,"v":2800},{"d":"2008-12-11","o":24.14,"h":24.45,"l":23.69,"c":23.72,"v":4400},{"d":"2008-12-12","o":23.22,"h":24.42,"l":22.23,"c":24.04,"v":8400},{"d":"2008-12-15","o":24,"h":24,"l":22.53,"c":22.53,"v":1600},{"d":"2008-12-16","o":23.1,"h":25.6,"l":22.12,"c":25.6,"v":23500},{"d":"2008-12-17","o":25.2,"h":25.8,"l":24.03,"c":25.56,"v":10100},{"d":"2008-12-18","o":25.65,"h":25.99,"l":25.03,"c":25.83,"v":11400},{"d":"2008-12-19","o":25.8,"h":26.04,"l":23.83,"c":25.24,"v":25800},{"d":"2008-12-22","o":25.25,"h":25.25,"l":23.12,"c":24.21,"v":6900},{"d":"2008-12-23","o":24.44,"h":24.95,"l":23.68,"c":24.93,"v":4200},{"d":"2008-12-24","o":24.89,"h":24.99,"l":24.84,"c":24.95,"v":1200},{"d":"2008-12-26","o":25.39,"h":26.41,"l":24.65,"c":25.57,"v":16400},{"d":"2008-12-29","o":26.08,"h":26.08,"l":25.01,"c":25.01,"v":2100},{"d":"2008-12-30","o":25.74,"h":25.99,"l":25.54,"c":25.9,"v":3900},{"d":"2008-12-31","o":24.23,"h":26.6,"l":24.23,"c":26.54,"v":8800},{"d":"2009-01-02","o":26.45,"h":26.99,"l":26.45,"c":26.99,"v":3100},{"d":"2009-01-05","o":26.99,"h":27.5,"l":25.89,"c":27.41,"v":10300},{"d":"2009-01-06","o":27.54,"h":27.54,"l":26.5,"c":26.81,"v":5300},{"d":"2009-01-07","o":26.38,"h":26.95,"l":26.07,"c":26.51,"v":3000},{"d":"2009-01-08","o":27.04,"h":27.79,"l":26.57,"c":27.14,"v":1800},{"d":"2009-01-09","o":27.5,"h":27.5,"l":26.54,"c":26.74,"v":5300},{"d":"2009-01-12","o":26.7,"h":27.49,"l":26.5,"c":26.5,"v":5000},{"d":"2009-01-13","o":26.28,"h":28.57,"l":25.82,"c":28.57,"v":18900},{"d":"2009-01-14","o":27.17,"h":28.79,"l":26.32,"c":26.89,"v":11400},{"d":"2009-01-15","o":27.92,"h":27.92,"l":26.26,"c":27.78,"v":15900},{"d":"2009-01-16","o":28.1,"h":28.1,"l":26.81,"c":27.21,"v":6400},{"d":"2009-01-20","o":26.61,"h":26.61,"l":23.35,"c":23.38,"v":15000},{"d":"2009-01-21","o":23.68,"h":26.49,"l":23.26,"c":26.11,"v":7100},{"d":"2009-01-22","o":25.55,"h":25.97,"l":23.49,"c":23.97,"v":4300},{"d":"2009-01-23","o":24.12,"h":24.12,"l":23.16,"c":23.66,"v":6700},{"d":"2009-01-26","o":23.58,"h":25.89,"l":23.14,"c":25.17,"v":10300},{"d":"2009-01-27","o":25.19,"h":26.45,"l":24.4,"c":25.17,"v":2500},{"d":"2009-01-28","o":25.25,"h":25.25,"l":23.61,"c":24.96,"v":3000},{"d":"2009-01-29","o":23.86,"h":24.17,"l":23.86,"c":23.93,"v":1600},{"d":"2009-01-30","o":24.14,"h":25.1,"l":22.87,"c":22.88,"v":7300},{"d":"2009-02-02","o":23.57,"h":25.24,"l":23.15,"c":25.22,"v":20100},{"d":"2009-02-03","o":25.22,"h":25.22,"l":23.24,"c":24.74,"v":8200},{"d":"2009-02-04","o":24.67,"h":24.97,"l":24.14,"c":24.47,"v":6000},{"d":"2009-02-05","o":24.09,"h":25.56,"l":24.09,"c":25.16,"v":15200},{"d":"2009-02-06","o":24.59,"h":26.5,"l":24,"c":26.48,"v":20200},{"d":"2009-02-09","o":25.95,"h":26.48,"l":24.41,"c":26.3,"v":8000},{"d":"2009-02-10","o":26.26,"h":26.26,"l":23.52,"c":23.65,"v":6900},{"d":"2009-02-11","o":24.47,"h":24.83,"l":23.81,"c":23.87,"v":3400},{"d":"2009-02-12","o":23.51,"h":24.31,"l":23.19,"c":23.7,"v":6100},{"d":"2009-02-13","o":23.8,"h":25.37,"l":23.49,"c":23.62,"v":11700},{"d":"2009-02-17","o":21.9,"h":22.1,"l":16.42,"c":17.79,"v":76400},{"d":"2009-02-18","o":18.08,"h":18.08,"l":15.33,"c":15.65,"v":16900},{"d":"2009-02-19","o":15.91,"h":16.29,"l":15.3,"c":16.03,"v":12000},{"d":"2009-02-20","o":15.79,"h":17.04,"l":15.79,"c":16.5,"v":7700},{"d":"2009-02-23","o":16.71,"h":16.99,"l":15.12,"c":15.12,"v":6300},{"d":"2009-02-24","o":15.32,"h":17.34,"l":15.21,"c":17.34,"v":9700},{"d":"2009-02-25","o":17.24,"h":18.86,"l":16.03,"c":17.7,"v":22500},{"d":"2009-02-26","o":17.93,"h":17.93,"l":16.5,"c":16.78,"v":5900},{"d":"2009-02-27","o":16.5,"h":17.35,"l":16.04,"c":16.04,"v":8700},{"d":"2009-03-02","o":15.85,"h":17.5,"l":15.85,"c":16.13,"v":7700},{"d":"2009-03-03","o":16.49,"h":17.03,"l":15.91,"c":15.91,"v":6700},{"d":"2009-03-04","o":16.19,"h":17.16,"l":15.85,"c":16.99,"v":7500},{"d":"2009-03-05","o":16.48,"h":16.67,"l":15.21,"c":15.24,"v":7100},{"d":"2009-03-06","o":15.48,"h":15.81,"l":15,"c":15.71,"v":7200},{"d":"2009-03-09","o":16.24,"h":16.24,"l":14.92,"c":14.92,"v":2500},{"d":"2009-03-10","o":15.87,"h":16.25,"l":14.87,"c":16.13,"v":8000},{"d":"2009-03-11","o":16.21,"h":16.89,"l":14.87,"c":15.07,"v":7200},{"d":"2009-03-12","o":15.02,"h":17.17,"l":14.89,"c":17.08,"v":10400},{"d":"2009-03-13","o":17.13,"h":18.17,"l":16.24,"c":17.03,"v":3200},{"d":"2009-03-16","o":18.3,"h":18.3,"l":17.38,"c":17.71,"v":4400},{"d":"2009-03-17","o":18.06,"h":18.35,"l":17.12,"c":18.22,"v":8700},{"d":"2009-03-18","o":18,"h":18.34,"l":17.09,"c":17.2,"v":15500},{"d":"2009-03-19","o":17.41,"h":17.96,"l":17.11,"c":17.35,"v":2700},{"d":"2009-03-20","o":17.55,"h":18.21,"l":17.02,"c":17.68,"v":16600},{"d":"2009-03-23","o":18.1,"h":18.29,"l":17,"c":18.29,"v":14500},{"d":"2009-03-24","o":17.98,"h":18,"l":17.67,"c":17.67,"v":1700},{"d":"2009-03-25","o":17.89,"h":17.94,"l":17.02,"c":17.57,"v":8300},{"d":"2009-03-26","o":17.91,"h":18.29,"l":17.51,"c":18.25,"v":14300},{"d":"2009-03-27","o":17.34,"h":17.59,"l":17.11,"c":17.11,"v":3300},{"d":"2009-03-30","o":17,"h":17.54,"l":17,"c":17.14,"v":5000},{"d":"2009-03-31","o":17.44,"h":17.6,"l":17,"c":17.09,"v":11000},{"d":"2009-04-01","o":17,"h":18.21,"l":17,"c":18.17,"v":3700},{"d":"2009-04-02","o":18.35,"h":19.9,"l":18.23,"c":19.87,"v":18000},{"d":"2009-04-03","o":19.76,"h":20.43,"l":18.58,"c":20.43,"v":6000},{"d":"2009-04-06","o":19.51,"h":19.9,"l":18.1,"c":19.1,"v":5600},{"d":"2009-04-07","o":18.74,"h":19.68,"l":17.89,"c":17.89,"v":19100},{"d":"2009-04-08","o":18,"h":19.1,"l":18,"c":19.1,"v":3200},{"d":"2009-04-09","o":19.76,"h":20.49,"l":19.59,"c":20.49,"v":10300},{"d":"2009-04-13","o":20.14,"h":20.2,"l":19.45,"c":20.1,"v":6500},{"d":"2009-04-14","o":19.68,"h":20.07,"l":18.73,"c":18.73,"v":6800},{"d":"2009-04-15","o":18.77,"h":20.05,"l":18.73,"c":19.98,"v":6600},{"d":"2009-04-16","o":20.2,"h":20.39,"l":19.14,"c":20.39,"v":6500},{"d":"2009-04-17","o":20.46,"h":20.46,"l":19.22,"c":20.4,"v":7400},{"d":"2009-04-20","o":19.83,"h":20.26,"l":19.72,"c":19.72,"v":4700},{"d":"2009-04-21","o":20.4,"h":21,"l":19.72,"c":21,"v":4000},{"d":"2009-04-22","o":19.81,"h":21.48,"l":19.81,"c":20.99,"v":6100},{"d":"2009-04-23","o":21.03,"h":21.38,"l":19.85,"c":19.92,"v":9200},{"d":"2009-04-24","o":20.2,"h":21.61,"l":19.55,"c":21.3,"v":13900},{"d":"2009-04-27","o":20.75,"h":21.69,"l":19.82,"c":19.88,"v":9200},{"d":"2009-04-28","o":19.81,"h":20.75,"l":19.81,"c":20.12,"v":4500},{"d":"2009-04-29","o":20.27,"h":21.74,"l":20.04,"c":21.74,"v":5800},{"d":"2009-04-30","o":21.85,"h":22.68,"l":21.43,"c":21.68,"v":14100},{"d":"2009-05-01","o":21.17,"h":21.7,"l":20.06,"c":20.06,"v":14600},{"d":"2009-05-04","o":20.37,"h":20.94,"l":19.54,"c":20.05,"v":9100},{"d":"2009-05-05","o":20.25,"h":20.25,"l":18.94,"c":19.08,"v":20000},{"d":"2009-05-06","o":19.27,"h":19.27,"l":18.01,"c":18.27,"v":13100},{"d":"2009-05-07","o":18.5,"h":18.8,"l":16.68,"c":16.74,"v":16600},{"d":"2009-05-08","o":17.11,"h":19.12,"l":16.9,"c":18.99,"v":10300},{"d":"2009-05-11","o":18.48,"h":18.48,"l":17.16,"c":17.54,"v":10600},{"d":"2009-05-12","o":17.61,"h":19.19,"l":16.9,"c":18.4,"v":36800},{"d":"2009-05-13","o":18.02,"h":18.53,"l":16.68,"c":16.69,"v":23200},{"d":"2009-05-14","o":17.46,"h":18.44,"l":16.85,"c":17.91,"v":15300},{"d":"2009-05-15","o":18.05,"h":18.25,"l":17.15,"c":17.63,"v":11700},{"d":"2009-05-18","o":17.98,"h":18.2,"l":17.3,"c":18.02,"v":13600},{"d":"2009-05-19","o":17.6,"h":18.13,"l":17.37,"c":17.57,"v":11200},{"d":"2009-05-20","o":17.8,"h":19.3,"l":17.5,"c":19.12,"v":18900},{"d":"2009-05-21","o":18.82,"h":19.3,"l":18.15,"c":18.5,"v":15200},{"d":"2009-05-22","o":18.31,"h":19.75,"l":18.18,"c":18.98,"v":11600},{"d":"2009-05-26","o":18.12,"h":20.16,"l":18.08,"c":20.16,"v":15700},{"d":"2009-05-27","o":19.99,"h":20.2,"l":19.84,"c":19.89,"v":8100},{"d":"2009-05-28","o":20.16,"h":20.16,"l":18.67,"c":19.77,"v":14400},{"d":"2009-05-29","o":19.79,"h":20.47,"l":18.61,"c":20.47,"v":65600},{"d":"2009-06-01","o":20.5,"h":22.02,"l":20.02,"c":22.02,"v":34900},{"d":"2009-06-02","o":21.83,"h":21.98,"l":21.26,"c":21.96,"v":11900},{"d":"2009-06-03","o":21.73,"h":22,"l":20.86,"c":21.92,"v":12000},{"d":"2009-06-04","o":21.99,"h":22.46,"l":20.48,"c":22.35,"v":24400},{"d":"2009-06-05","o":22.35,"h":22.35,"l":21.69,"c":22.08,"v":9900},{"d":"2009-06-08","o":21.8,"h":22.38,"l":20.98,"c":21.68,"v":17600},{"d":"2009-06-09","o":21.76,"h":21.97,"l":20.83,"c":21.92,"v":16000},{"d":"2009-06-10","o":21.65,"h":21.88,"l":20.98,"c":21.41,"v":13000},{"d":"2009-06-11","o":21.55,"h":21.83,"l":21,"c":21.59,"v":11000},{"d":"2009-06-12","o":21.3,"h":21.92,"l":20.81,"c":21.92,"v":22500},{"d":"2009-06-15","o":21.52,"h":21.71,"l":20.86,"c":21.23,"v":13500},{"d":"2009-06-16","o":21.37,"h":21.56,"l":20.57,"c":20.75,"v":21900},{"d":"2009-06-17","o":20.81,"h":23.99,"l":20.11,"c":22.86,"v":76700},{"d":"2009-06-18","o":22.75,"h":23.58,"l":22,"c":23.03,"v":65400},{"d":"2009-06-19","o":23.38,"h":23.79,"l":22,"c":23,"v":30400},{"d":"2009-06-22","o":22.85,"h":22.85,"l":21.63,"c":21.91,"v":8500},{"d":"2009-06-23","o":22.05,"h":22.57,"l":21.33,"c":22.29,"v":35700},{"d":"2009-06-24","o":21.68,"h":22.39,"l":21.49,"c":21.62,"v":15400},{"d":"2009-06-25","o":21.47,"h":22.96,"l":21.47,"c":22.26,"v":7500},{"d":"2009-06-26","o":22.06,"h":27,"l":21.77,"c":27,"v":331100},{"d":"2009-06-29","o":24.87,"h":25.75,"l":23.45,"c":24.89,"v":60300},{"d":"2009-06-30","o":24.99,"h":24.99,"l":23.92,"c":24.41,"v":13200},{"d":"2009-07-01","o":24.68,"h":25.34,"l":24.35,"c":25.01,"v":25200},{"d":"2009-07-02","o":24.54,"h":24.54,"l":23.04,"c":23.96,"v":25400},{"d":"2009-07-06","o":23.95,"h":24.26,"l":23.78,"c":24.2,"v":14600},{"d":"2009-07-07","o":24.14,"h":24.45,"l":23.2,"c":23.36,"v":28300},{"d":"2009-07-08","o":23.61,"h":24.46,"l":22.53,"c":23.36,"v":13300},{"d":"2009-07-09","o":23.49,"h":24.48,"l":22.46,"c":22.49,"v":19400},{"d":"2009-07-10","o":22.58,"h":23.33,"l":22.25,"c":22.52,"v":24100},{"d":"2009-07-13","o":22.58,"h":23.45,"l":22.21,"c":22.54,"v":34900},{"d":"2009-07-14","o":22.95,"h":23.12,"l":22.26,"c":22.58,"v":35800},{"d":"2009-07-15","o":22.92,"h":24.76,"l":22.88,"c":24.53,"v":17800},{"d":"2009-07-16","o":24.43,"h":25.96,"l":24.11,"c":25.94,"v":22500},{"d":"2009-07-17","o":25.83,"h":25.83,"l":24.84,"c":25.43,"v":20600},{"d":"2009-07-20","o":25.5,"h":25.75,"l":23.74,"c":24.67,"v":72800},{"d":"2009-07-21","o":24.92,"h":24.92,"l":22.9,"c":23.7,"v":17800},{"d":"2009-07-22","o":23.62,"h":24.49,"l":23.38,"c":24.46,"v":3700},{"d":"2009-07-23","o":24.32,"h":25.49,"l":23.4,"c":24.95,"v":29300},{"d":"2009-07-24","o":24.61,"h":25.99,"l":24.61,"c":25.99,"v":34100},{"d":"2009-07-27","o":25.63,"h":26,"l":25.01,"c":25.81,"v":20200},{"d":"2009-07-28","o":25.45,"h":25.88,"l":25.45,"c":25.83,"v":24400},{"d":"2009-07-29","o":25.74,"h":26,"l":25.26,"c":25.77,"v":6500},{"d":"2009-07-30","o":26,"h":26.42,"l":25.74,"c":26.3,"v":21000},{"d":"2009-07-31","o":26.08,"h":26.45,"l":26.04,"c":26.12,"v":22800},{"d":"2009-08-03","o":25.36,"h":26.26,"l":24.76,"c":25.53,"v":14600},{"d":"2009-08-04","o":25.17,"h":26.28,"l":24.6,"c":26.16,"v":14100},{"d":"2009-08-05","o":25.41,"h":25.41,"l":24.52,"c":24.71,"v":36500},{"d":"2009-08-06","o":24.84,"h":25.04,"l":24.57,"c":24.79,"v":9700},{"d":"2009-08-07","o":25.48,"h":27,"l":25.04,"c":26.83,"v":21500},{"d":"2009-08-10","o":26.53,"h":26.74,"l":25.55,"c":25.66,"v":31400},{"d":"2009-08-11","o":25.14,"h":25.14,"l":24.75,"c":24.89,"v":10700},{"d":"2009-08-12","o":25,"h":25.89,"l":24.73,"c":25.63,"v":29400},{"d":"2009-08-13","o":25.74,"h":26.05,"l":25.13,"c":25.94,"v":13900},{"d":"2009-08-14","o":25.87,"h":25.87,"l":23.22,"c":23.63,"v":36600},{"d":"2009-08-17","o":24.15,"h":24.75,"l":23.05,"c":24.28,"v":12600},{"d":"2009-08-18","o":24.43,"h":26.5,"l":24.43,"c":26.3,"v":10400},{"d":"2009-08-19","o":25.79,"h":26.53,"l":24.27,"c":25.08,"v":37200},{"d":"2009-08-20","o":25.08,"h":26.36,"l":24.19,"c":26.18,"v":31500},{"d":"2009-08-21","o":26.74,"h":26.74,"l":24.75,"c":25.27,"v":67300},{"d":"2009-08-24","o":25.12,"h":25.27,"l":24.57,"c":24.84,"v":31900},{"d":"2009-08-25","o":25.18,"h":25.18,"l":24.69,"c":24.99,"v":11800},{"d":"2009-08-26","o":25.11,"h":26.1,"l":24.86,"c":26.08,"v":18000},{"d":"2009-08-27","o":26.1,"h":26.65,"l":25.39,"c":26.26,"v":15200},{"d":"2009-08-28","o":26.6,"h":26.6,"l":24.49,"c":24.79,"v":12100},{"d":"2009-08-31","o":25.44,"h":25.49,"l":23.98,"c":24.27,"v":20000},{"d":"2009-09-01","o":24,"h":25.47,"l":23.4,"c":23.69,"v":14400},{"d":"2009-09-02","o":23.62,"h":23.68,"l":23.1,"c":23.68,"v":4200},{"d":"2009-09-03","o":23.76,"h":24.47,"l":23.4,"c":24.25,"v":29200},{"d":"2009-09-04","o":23.52,"h":23.89,"l":23.02,"c":23.69,"v":8800},{"d":"2009-09-08","o":23.91,"h":24.12,"l":23.23,"c":23.96,"v":18600},{"d":"2009-09-09","o":24.03,"h":24.28,"l":23.74,"c":24.28,"v":5800},{"d":"2009-09-10","o":23.81,"h":23.93,"l":23.2,"c":23.85,"v":8000},{"d":"2009-09-11","o":23.56,"h":23.7,"l":23.06,"c":23.16,"v":2200},{"d":"2009-09-14","o":23.1,"h":23.48,"l":23.07,"c":23.45,"v":8000},{"d":"2009-09-15","o":23.32,"h":24,"l":23.11,"c":23.61,"v":4200},{"d":"2009-09-16","o":23.49,"h":24.27,"l":23.2,"c":24.27,"v":5600},{"d":"2009-09-17","o":24.27,"h":24.77,"l":24.27,"c":24.62,"v":2700},{"d":"2009-09-18","o":24.8,"h":25.17,"l":23.43,"c":24.99,"v":37000},{"d":"2009-09-21","o":24.34,"h":25.47,"l":24.34,"c":25.06,"v":5100},{"d":"2009-09-22","o":25.5,"h":25.5,"l":24.58,"c":25.11,"v":3200},{"d":"2009-09-23","o":25.09,"h":25.41,"l":24.44,"c":24.6,"v":6300},{"d":"2009-09-24","o":24.81,"h":25.03,"l":24.03,"c":24.16,"v":21400},{"d":"2009-09-25","o":24.16,"h":25.07,"l":24.08,"c":25.07,"v":3300},{"d":"2009-09-28","o":24.92,"h":25.5,"l":24.7,"c":25.35,"v":4600},{"d":"2009-09-29","o":25.46,"h":25.51,"l":23.93,"c":24.27,"v":14700},{"d":"2009-09-30","o":24.36,"h":24.6,"l":23.64,"c":24.11,"v":9900},{"d":"2009-10-01","o":24.1,"h":24.24,"l":23.35,"c":23.71,"v":8800},{"d":"2009-10-02","o":23.55,"h":24.49,"l":23.45,"c":24.06,"v":8300},{"d":"2009-10-05","o":24.12,"h":24.82,"l":23.11,"c":23.13,"v":11800},{"d":"2009-10-06","o":24.35,"h":24.35,"l":23.29,"c":23.74,"v":2600},{"d":"2009-10-07","o":23.48,"h":23.79,"l":23.35,"c":23.52,"v":17600},{"d":"2009-10-08","o":23.59,"h":23.85,"l":23.43,"c":23.43,"v":10400},{"d":"2009-10-09","o":23.91,"h":24.44,"l":23.46,"c":23.96,"v":2500},{"d":"2009-10-12","o":24.06,"h":24.1,"l":23.44,"c":23.52,"v":12600},{"d":"2009-10-13","o":23.41,"h":24.75,"l":23.41,"c":24.56,"v":17700},{"d":"2009-10-14","o":24.8,"h":25,"l":24.42,"c":24.6,"v":13100},{"d":"2009-10-15","o":24.33,"h":24.7,"l":23.68,"c":24,"v":8500},{"d":"2009-10-16","o":23.85,"h":23.85,"l":23.05,"c":23.06,"v":5400},{"d":"2009-10-19","o":23.27,"h":23.35,"l":22.7,"c":23.1,"v":9600},{"d":"2009-10-20","o":23.07,"h":23.07,"l":22.64,"c":22.68,"v":5700},{"d":"2009-10-21","o":22.54,"h":22.74,"l":22.04,"c":22.18,"v":8900},{"d":"2009-10-22","o":22.15,"h":23.24,"l":22.15,"c":23.1,"v":21800},{"d":"2009-10-23","o":22.48,"h":22.48,"l":22.03,"c":22.15,"v":10700},{"d":"2009-10-26","o":22.15,"h":22.25,"l":22,"c":22,"v":9900},{"d":"2009-10-27","o":22.04,"h":22.49,"l":22.01,"c":22.25,"v":10800},{"d":"2009-10-28","o":22.28,"h":23.25,"l":22.28,"c":22.31,"v":23700},{"d":"2009-10-29","o":22.51,"h":22.8,"l":21.91,"c":22.07,"v":16000},{"d":"2009-10-30","o":21.9,"h":22.11,"l":20.41,"c":21,"v":13000},{"d":"2009-11-02","o":21.1,"h":22.3,"l":20.1,"c":21.99,"v":26400},{"d":"2009-11-03","o":21.85,"h":21.88,"l":20.87,"c":21.62,"v":9300},{"d":"2009-11-04","o":21.69,"h":21.69,"l":19.07,"c":19.96,"v":27000},{"d":"2009-11-05","o":20.13,"h":20.73,"l":19.95,"c":20.73,"v":13000},{"d":"2009-11-06","o":20.39,"h":20.57,"l":20.16,"c":20.16,"v":3100},{"d":"2009-11-09","o":20.49,"h":20.98,"l":20.28,"c":20.82,"v":5800},{"d":"2009-11-10","o":20.62,"h":21,"l":20.11,"c":20.18,"v":8100},{"d":"2009-11-11","o":20.46,"h":20.46,"l":20.09,"c":20.34,"v":4200},{"d":"2009-11-12","o":19.87,"h":19.87,"l":18.52,"c":19.09,"v":5800},{"d":"2009-11-13","o":19.25,"h":19.8,"l":18.99,"c":19.1,"v":8200},{"d":"2009-11-16","o":19.34,"h":20.66,"l":19,"c":19.38,"v":39000},{"d":"2009-11-17","o":19.38,"h":19.85,"l":19.25,"c":19.26,"v":8900},{"d":"2009-11-18","o":19.26,"h":19.34,"l":19.25,"c":19.25,"v":4700},{"d":"2009-11-19","o":19.16,"h":19.49,"l":19.16,"c":19.25,"v":11400},{"d":"2009-11-20","o":19.15,"h":19.57,"l":19.15,"c":19.28,"v":7700},{"d":"2009-11-23","o":19.65,"h":20.96,"l":19.65,"c":20.36,"v":6400},{"d":"2009-11-24","o":20.4,"h":20.7,"l":19.65,"c":20.14,"v":8500},{"d":"2009-11-25","o":20.17,"h":20.17,"l":19.4,"c":19.7,"v":12200},{"d":"2009-11-27","o":19.13,"h":19.26,"l":18.9,"c":18.9,"v":7400},{"d":"2009-11-30","o":18.95,"h":19.72,"l":18.5,"c":19.33,"v":28600},{"d":"2009-12-01","o":19.47,"h":21.37,"l":19.47,"c":21.37,"v":23500},{"d":"2009-12-02","o":21.32,"h":21.43,"l":21,"c":21.3,"v":10500},{"d":"2009-12-03","o":21.45,"h":21.45,"l":19.53,"c":19.77,"v":18300},{"d":"2009-12-04","o":20.29,"h":20.53,"l":19.4,"c":19.88,"v":19000},{"d":"2009-12-07","o":19.91,"h":20.42,"l":19.33,"c":19.72,"v":25900},{"d":"2009-12-08","o":19.62,"h":19.94,"l":19.23,"c":19.32,"v":11400},{"d":"2009-12-09","o":19.28,"h":20.14,"l":19.28,"c":19.85,"v":7400},{"d":"2009-12-10","o":19.9,"h":20.26,"l":19.17,"c":19.72,"v":15700},{"d":"2009-12-11","o":20.2,"h":20.54,"l":19.66,"c":20.36,"v":14900},{"d":"2009-12-14","o":20.48,"h":20.99,"l":20.48,"c":20.78,"v":15500},{"d":"2009-12-15","o":20.03,"h":20.79,"l":19.58,"c":19.99,"v":18400},{"d":"2009-12-16","o":20.27,"h":20.9,"l":20.1,"c":20.63,"v":11700},{"d":"2009-12-17","o":20.3,"h":20.95,"l":20.3,"c":20.59,"v":8800},{"d":"2009-12-18","o":20.74,"h":21.98,"l":20.3,"c":21.98,"v":50700},{"d":"2009-12-21","o":22,"h":22,"l":20.68,"c":21.27,"v":13600},{"d":"2009-12-22","o":21.3,"h":21.85,"l":20.63,"c":20.77,"v":12300},{"d":"2009-12-23","o":20.99,"h":21.5,"l":20.79,"c":20.88,"v":6900},{"d":"2009-12-24","o":21.68,"h":21.68,"l":21.14,"c":21.14,"v":600},{"d":"2009-12-28","o":21.67,"h":21.96,"l":21.06,"c":21.77,"v":10400},{"d":"2009-12-29","o":21.77,"h":21.81,"l":21.17,"c":21.49,"v":7300},{"d":"2009-12-30","o":21.46,"h":21.47,"l":20.66,"c":21.21,"v":9000},{"d":"2009-12-31","o":21.26,"h":21.47,"l":20.46,"c":21.11,"v":7000},{"d":"2010-01-04","o":21.17,"h":21.41,"l":20.55,"c":21.13,"v":8000},{"d":"2010-01-05","o":21.06,"h":21.11,"l":20.15,"c":20.61,"v":6900},{"d":"2010-01-06","o":20.68,"h":20.8,"l":19.48,"c":19.48,"v":13100},{"d":"2010-01-07","o":19.55,"h":20.15,"l":19.27,"c":19.27,"v":6100},{"d":"2010-01-08","o":19.24,"h":19.84,"l":19.24,"c":19.63,"v":6400},{"d":"2010-01-11","o":19.75,"h":20,"l":19.53,"c":19.68,"v":7100},{"d":"2010-01-12","o":19.59,"h":19.66,"l":19.12,"c":19.17,"v":5800},{"d":"2010-01-13","o":19.3,"h":20.97,"l":19.2,"c":19.82,"v":41800},{"d":"2010-01-14","o":19.79,"h":19.89,"l":19.25,"c":19.33,"v":6700},{"d":"2010-01-15","o":19.48,"h":19.83,"l":19.1,"c":19.27,"v":16100},{"d":"2010-01-19","o":19.26,"h":19.59,"l":19.1,"c":19.42,"v":9400},{"d":"2010-01-20","o":19.28,"h":19.34,"l":19.04,"c":19.1,"v":10300},{"d":"2010-01-21","o":19.12,"h":19.25,"l":18.37,"c":18.39,"v":16400},{"d":"2010-01-22","o":18.43,"h":18.87,"l":18,"c":18.14,"v":12500},{"d":"2010-01-25","o":18.31,"h":18.68,"l":17.66,"c":18,"v":10000},{"d":"2010-01-26","o":18,"h":18.37,"l":18,"c":18,"v":8600},{"d":"2010-01-27","o":17.83,"h":18.59,"l":17.83,"c":18.41,"v":6000},{"d":"2010-01-28","o":18.4,"h":18.41,"l":18,"c":18.06,"v":8200},{"d":"2010-01-29","o":18.01,"h":18.5,"l":18,"c":18.5,"v":21400},{"d":"2010-02-01","o":18.56,"h":18.65,"l":17.76,"c":18.13,"v":11900},{"d":"2010-02-02","o":18.63,"h":18.68,"l":17.86,"c":17.86,"v":8900},{"d":"2010-02-03","o":17.86,"h":18.34,"l":17.75,"c":17.76,"v":11300},{"d":"2010-02-04","o":17.76,"h":17.76,"l":17.25,"c":17.25,"v":10800},{"d":"2010-02-05","o":17.52,"h":17.86,"l":17.25,"c":17.48,"v":4200},{"d":"2010-02-08","o":17.45,"h":17.45,"l":17,"c":17.05,"v":4500},{"d":"2010-02-09","o":17.4,"h":17.6,"l":17.15,"c":17.54,"v":6600},{"d":"2010-02-10","o":17.51,"h":17.86,"l":17.51,"c":17.83,"v":4600},{"d":"2010-02-11","o":17.39,"h":17.86,"l":17.09,"c":17.71,"v":5900},{"d":"2010-02-12","o":17.69,"h":18.09,"l":17.5,"c":18.09,"v":9000},{"d":"2010-02-16","o":18.34,"h":18.5,"l":18.04,"c":18.46,"v":5600},{"d":"2010-02-17","o":18.6,"h":18.86,"l":18.33,"c":18.58,"v":4000},{"d":"2010-02-18","o":18.58,"h":18.85,"l":18.55,"c":18.85,"v":2700},{"d":"2010-02-19","o":18.81,"h":19,"l":18.8,"c":18.86,"v":9600},{"d":"2010-02-22","o":18.63,"h":18.98,"l":18.43,"c":18.97,"v":5100},{"d":"2010-02-23","o":18.99,"h":19,"l":18.58,"c":18.65,"v":11500},{"d":"2010-02-24","o":18.78,"h":18.85,"l":18.56,"c":18.79,"v":2400},{"d":"2010-02-25","o":18.51,"h":18.85,"l":18.47,"c":18.83,"v":2500},{"d":"2010-02-26","o":18.85,"h":18.85,"l":18.2,"c":18.51,"v":10200},{"d":"2010-03-01","o":18.6,"h":18.61,"l":18.3,"c":18.56,"v":4600},{"d":"2010-03-02","o":18.53,"h":18.85,"l":18.43,"c":18.85,"v":3300},{"d":"2010-03-03","o":18.85,"h":19.15,"l":18.35,"c":18.88,"v":6800},{"d":"2010-03-04","o":18.51,"h":18.9,"l":18.17,"c":18.9,"v":2200},{"d":"2010-03-05","o":18.93,"h":19.9,"l":18.54,"c":19.75,"v":8200},{"d":"2010-03-08","o":19.68,"h":19.74,"l":19.39,"c":19.74,"v":1500},{"d":"2010-03-09","o":19.71,"h":20,"l":19.47,"c":20,"v":4100},{"d":"2010-03-10","o":19.94,"h":20.25,"l":19.45,"c":20.06,"v":5400},{"d":"2010-03-11","o":19.96,"h":20.26,"l":19.84,"c":20.26,"v":6900},{"d":"2010-03-12","o":20.41,"h":20.5,"l":19.98,"c":19.98,"v":3900},{"d":"2010-03-15","o":20.04,"h":20.25,"l":19.93,"c":20.14,"v":2900},{"d":"2010-03-16","o":20.15,"h":20.61,"l":20.13,"c":20.61,"v":2600},{"d":"2010-03-17","o":20.5,"h":20.5,"l":20.23,"c":20.43,"v":1700},{"d":"2010-03-18","o":20.5,"h":20.5,"l":20.08,"c":20.32,"v":1800},{"d":"2010-03-19","o":20.48,"h":20.91,"l":20.45,"c":20.91,"v":23300},{"d":"2010-03-22","o":20.76,"h":21.25,"l":20.76,"c":21.25,"v":8200},{"d":"2010-03-23","o":21,"h":21,"l":20.27,"c":20.85,"v":7900},{"d":"2010-03-24","o":20.8,"h":20.8,"l":20.24,"c":20.38,"v":5800},{"d":"2010-03-25","o":20.57,"h":21.99,"l":20.3,"c":21,"v":11000},{"d":"2010-03-26","o":20.65,"h":20.95,"l":19.82,"c":20,"v":6000},{"d":"2010-03-29","o":20.01,"h":20.2,"l":19.91,"c":19.91,"v":11700},{"d":"2010-03-30","o":19.69,"h":21.2,"l":19.5,"c":20.59,"v":24900},{"d":"2010-03-31","o":20.39,"h":20.45,"l":19.79,"c":20.05,"v":7700},{"d":"2010-04-01","o":20.05,"h":20.05,"l":19.47,"c":19.68,"v":4400},{"d":"2010-04-05","o":19.98,"h":19.98,"l":19.68,"c":19.89,"v":1600},{"d":"2010-04-06","o":19.68,"h":19.71,"l":19.51,"c":19.62,"v":3200},{"d":"2010-04-07","o":19.53,"h":19.94,"l":19.09,"c":19.09,"v":3300},{"d":"2010-04-08","o":18.6,"h":19.31,"l":18.6,"c":18.96,"v":3800},{"d":"2010-04-09","o":18.75,"h":19.12,"l":18.3,"c":18.47,"v":20900},{"d":"2010-04-12","o":18.45,"h":19.94,"l":18.45,"c":19.53,"v":25400},{"d":"2010-04-13","o":19.41,"h":19.6,"l":18.32,"c":18.51,"v":8700},{"d":"2010-04-14","o":18.59,"h":19.15,"l":18.58,"c":19.15,"v":5200},{"d":"2010-04-15","o":18.87,"h":19.01,"l":18.51,"c":19.01,"v":3800},{"d":"2010-04-16","o":18.99,"h":19.41,"l":18.81,"c":19.05,"v":7700},{"d":"2010-04-19","o":19,"h":19.02,"l":18.52,"c":18.52,"v":2200},{"d":"2010-04-20","o":18.57,"h":18.94,"l":18.54,"c":18.94,"v":2500},{"d":"2010-04-21","o":18.96,"h":19.05,"l":18.65,"c":18.98,"v":5900},{"d":"2010-04-22","o":18.78,"h":20.45,"l":18.55,"c":20.06,"v":18000},{"d":"2010-04-23","o":20.33,"h":20.84,"l":20.19,"c":20.29,"v":25600},{"d":"2010-04-26","o":19.94,"h":19.99,"l":19.5,"c":19.68,"v":3200},{"d":"2010-04-27","o":19.63,"h":19.63,"l":18.6,"c":18.68,"v":8700},{"d":"2010-04-28","o":18.78,"h":18.96,"l":18.76,"c":18.9,"v":1600},{"d":"2010-04-29","o":19.03,"h":19.64,"l":18.68,"c":19.54,"v":4800},{"d":"2010-04-30","o":19.54,"h":19.61,"l":18.9,"c":19.13,"v":6800},{"d":"2010-05-03","o":19.19,"h":19.74,"l":18.88,"c":19.52,"v":6500},{"d":"2010-05-04","o":19.26,"h":19.26,"l":18.51,"c":18.74,"v":6600},{"d":"2010-05-05","o":18.52,"h":19.36,"l":18.5,"c":18.59,"v":8700},{"d":"2010-05-06","o":18.59,"h":19.49,"l":18.1,"c":18.1,"v":5800},{"d":"2010-05-07","o":18.07,"h":18.5,"l":17.9,"c":17.99,"v":9500},{"d":"2010-05-10","o":18.54,"h":18.92,"l":18.13,"c":18.92,"v":8700},{"d":"2010-05-11","o":18.71,"h":19.9,"l":18.71,"c":19.9,"v":6700},{"d":"2010-05-12","o":19.92,"h":20.4,"l":19.81,"c":20.39,"v":10000},{"d":"2010-05-13","o":20.39,"h":20.57,"l":20.2,"c":20.57,"v":15800},{"d":"2010-05-14","o":20.35,"h":20.35,"l":19.05,"c":19.12,"v":8600},{"d":"2010-05-17","o":19.46,"h":19.91,"l":19.12,"c":19.41,"v":6800},{"d":"2010-05-18","o":19.67,"h":19.99,"l":19,"c":19,"v":5100},{"d":"2010-05-19","o":19.02,"h":19.92,"l":19.02,"c":19.34,"v":6900},{"d":"2010-05-20","o":19.01,"h":19.84,"l":19,"c":19,"v":10900},{"d":"2010-05-21","o":18.72,"h":19.24,"l":18.64,"c":18.81,"v":14100},{"d":"2010-05-24","o":18.81,"h":19.8,"l":18.81,"c":19.28,"v":3500},{"d":"2010-05-25","o":18.82,"h":18.93,"l":18.53,"c":18.72,"v":4200},{"d":"2010-05-26","o":18.83,"h":19.46,"l":18.52,"c":18.77,"v":30500},{"d":"2010-05-27","o":19.27,"h":19.27,"l":18.5,"c":19.12,"v":7600},{"d":"2010-05-28","o":19,"h":19.25,"l":18.53,"c":18.66,"v":9100},{"d":"2010-06-01","o":18.52,"h":19.25,"l":18.19,"c":18.19,"v":21100},{"d":"2010-06-02","o":18.9,"h":19.21,"l":18.39,"c":19.09,"v":6800},{"d":"2010-06-03","o":18.91,"h":19.54,"l":18.85,"c":19.1,"v":3500},{"d":"2010-06-04","o":18.82,"h":18.93,"l":18,"c":18.03,"v":10300},{"d":"2010-06-07","o":18.21,"h":18.24,"l":17.53,"c":17.64,"v":12400},{"d":"2010-06-08","o":17.68,"h":18.47,"l":17.34,"c":17.56,"v":5600},{"d":"2010-06-09","o":17.73,"h":18.81,"l":17.26,"c":17.74,"v":8400},{"d":"2010-06-10","o":17.98,"h":18.74,"l":17.98,"c":18.55,"v":16200},{"d":"2010-06-11","o":18.36,"h":18.75,"l":17.91,"c":18.5,"v":6300},{"d":"2010-06-14","o":18.68,"h":18.75,"l":18.38,"c":18.48,"v":10200},{"d":"2010-06-15","o":18.53,"h":19.07,"l":18.3,"c":19.07,"v":15800},{"d":"2010-06-16","o":18.89,"h":19.15,"l":18.54,"c":18.55,"v":13300},{"d":"2010-06-17","o":18.71,"h":19.07,"l":18.61,"c":18.82,"v":12000},{"d":"2010-06-18","o":18.97,"h":19.3,"l":18.87,"c":19.29,"v":34200},{"d":"2010-06-21","o":19.5,"h":19.5,"l":19.11,"c":19.25,"v":5900},{"d":"2010-06-22","o":19.39,"h":19.96,"l":19.34,"c":19.57,"v":10200},{"d":"2010-06-23","o":19.51,"h":19.98,"l":19.26,"c":19.98,"v":7700},{"d":"2010-06-24","o":19.76,"h":20.15,"l":19.59,"c":19.91,"v":11100},{"d":"2010-06-25","o":20.08,"h":20.32,"l":19.44,"c":20.21,"v":270200},{"d":"2010-06-28","o":20.2,"h":20.57,"l":19.85,"c":20.25,"v":7800},{"d":"2010-06-29","o":19.97,"h":20.16,"l":18.85,"c":19.07,"v":16800},{"d":"2010-06-30","o":19.07,"h":19.89,"l":19.06,"c":19.54,"v":18100},{"d":"2010-07-01","o":19.48,"h":19.52,"l":18.71,"c":18.9,"v":7200},{"d":"2010-07-02","o":19.09,"h":19.85,"l":19.09,"c":19.37,"v":12300},{"d":"2010-07-06","o":19.55,"h":19.58,"l":18.67,"c":18.75,"v":11600},{"d":"2010-07-07","o":18.88,"h":20.12,"l":18.86,"c":19.84,"v":33200},{"d":"2010-07-08","o":20.25,"h":20.25,"l":19.59,"c":19.99,"v":18200},{"d":"2010-07-09","o":19.9,"h":19.92,"l":19.55,"c":19.72,"v":5600},{"d":"2010-07-12","o":19.55,"h":20,"l":19.55,"c":19.58,"v":5300},{"d":"2010-07-13","o":19.92,"h":20.24,"l":19.6,"c":20.23,"v":13700},{"d":"2010-07-14","o":20.06,"h":20.23,"l":19.65,"c":20.23,"v":15200},{"d":"2010-07-15","o":20.19,"h":20.19,"l":19.52,"c":19.9,"v":15000},{"d":"2010-07-16","o":19.69,"h":19.69,"l":18.2,"c":18.2,"v":26700},{"d":"2010-07-19","o":18.26,"h":18.84,"l":17.91,"c":18.51,"v":24500},{"d":"2010-07-20","o":18.31,"h":19.95,"l":18.31,"c":19.6,"v":19400},{"d":"2010-07-21","o":19.68,"h":19.78,"l":18.5,"c":18.5,"v":8700},{"d":"2010-07-22","o":18.82,"h":18.93,"l":18.11,"c":18.84,"v":15100},{"d":"2010-07-23","o":18.67,"h":19.69,"l":18.37,"c":19.68,"v":24600},{"d":"2010-07-26","o":19.73,"h":20,"l":19.19,"c":20,"v":19800},{"d":"2010-07-27","o":20,"h":20,"l":19.31,"c":19.42,"v":10600},{"d":"2010-07-28","o":19.38,"h":19.38,"l":18.6,"c":18.95,"v":11800},{"d":"2010-07-29","o":18.7,"h":19.57,"l":18.7,"c":19.17,"v":4900},{"d":"2010-07-30","o":18.89,"h":19.92,"l":18.89,"c":19.35,"v":3700},{"d":"2010-08-02","o":19.61,"h":19.61,"l":19.1,"c":19.34,"v":5600},{"d":"2010-08-03","o":19.31,"h":19.92,"l":19.15,"c":19.55,"v":4500},{"d":"2010-08-04","o":19.72,"h":19.75,"l":19.43,"c":19.75,"v":2900},{"d":"2010-08-05","o":19.81,"h":19.92,"l":19.53,"c":19.53,"v":2300},{"d":"2010-08-06","o":19.3,"h":19.5,"l":19,"c":19.25,"v":3100},{"d":"2010-08-09","o":19.25,"h":19.4,"l":19.04,"c":19.4,"v":14700},{"d":"2010-08-10","o":19.22,"h":19.74,"l":19.22,"c":19.33,"v":6500},{"d":"2010-08-11","o":19,"h":19.71,"l":19,"c":19.2,"v":36800},{"d":"2010-08-12","o":19,"h":19.32,"l":18.08,"c":18.09,"v":9700},{"d":"2010-08-13","o":18.11,"h":18.79,"l":18,"c":18,"v":14000},{"d":"2010-08-16","o":18,"h":18.81,"l":18,"c":18.55,"v":8400},{"d":"2010-08-17","o":18.81,"h":18.85,"l":18.36,"c":18.66,"v":13100},{"d":"2010-08-18","o":18.57,"h":18.57,"l":18.25,"c":18.45,"v":6900},{"d":"2010-08-19","o":18.32,"h":18.9,"l":17.57,"c":17.57,"v":23900},{"d":"2010-08-20","o":17.55,"h":18.14,"l":17.13,"c":17.43,"v":42400},{"d":"2010-08-23","o":17.49,"h":17.88,"l":16.74,"c":16.74,"v":17600},{"d":"2010-08-24","o":16.66,"h":17,"l":16.65,"c":16.65,"v":19400},{"d":"2010-08-25","o":16.61,"h":17.18,"l":16.61,"c":17.18,"v":16900},{"d":"2010-08-26","o":17,"h":17.08,"l":16.91,"c":16.91,"v":5600},{"d":"2010-08-27","o":17.16,"h":17.73,"l":17.08,"c":17.53,"v":11900},{"d":"2010-08-30","o":17.5,"h":17.5,"l":17.06,"c":17.09,"v":9000},{"d":"2010-08-31","o":17.12,"h":17.18,"l":16.82,"c":17.09,"v":8700},{"d":"2010-09-01","o":17.34,"h":17.54,"l":17.18,"c":17.54,"v":12600},{"d":"2010-09-02","o":17.54,"h":17.62,"l":17.29,"c":17.58,"v":6200},{"d":"2010-09-03","o":17.58,"h":18.39,"l":17.5,"c":18.39,"v":10400},{"d":"2010-09-07","o":18.31,"h":18.48,"l":17.94,"c":18.05,"v":5600},{"d":"2010-09-08","o":18.02,"h":18.02,"l":17.37,"c":17.79,"v":2900},{"d":"2010-09-09","o":18.1,"h":18.1,"l":17.54,"c":17.61,"v":3900},{"d":"2010-09-10","o":17.16,"h":17.44,"l":17.16,"c":17.39,"v":4200},{"d":"2010-09-13","o":17.74,"h":18.5,"l":17.72,"c":18.34,"v":8100},{"d":"2010-09-14","o":18.34,"h":18.58,"l":18,"c":18.23,"v":10300},{"d":"2010-09-15","o":18.15,"h":18.4,"l":17.89,"c":18.38,"v":4000},{"d":"2010-09-16","o":18.29,"h":18.52,"l":18.02,"c":18.13,"v":2100},{"d":"2010-09-17","o":18.38,"h":18.64,"l":17.9,"c":18.07,"v":17900},{"d":"2010-09-20","o":18.17,"h":19.63,"l":18.11,"c":19.63,"v":13500},{"d":"2010-09-21","o":19.5,"h":19.5,"l":19.01,"c":19.37,"v":8200},{"d":"2010-09-22","o":19.23,"h":19.24,"l":19.02,"c":19.03,"v":3100},{"d":"2010-09-23","o":18.95,"h":18.95,"l":18.11,"c":18.2,"v":4800},{"d":"2010-09-24","o":18.5,"h":19.4,"l":18.06,"c":19.4,"v":12300},{"d":"2010-09-27","o":19.36,"h":19.36,"l":18.92,"c":19.04,"v":1800},{"d":"2010-09-28","o":19.16,"h":19.35,"l":18.58,"c":19.19,"v":9500},{"d":"2010-09-29","o":19.11,"h":19.75,"l":18.88,"c":19.57,"v":15900},{"d":"2010-09-30","o":19.75,"h":19.95,"l":19.5,"c":19.94,"v":13500},{"d":"2010-10-01","o":19.94,"h":19.94,"l":19.42,"c":19.59,"v":6100},{"d":"2010-10-04","o":19.18,"h":19.44,"l":18.9,"c":19.2,"v":5000},{"d":"2010-10-05","o":19.48,"h":19.95,"l":19.3,"c":19.91,"v":16100},{"d":"2010-10-06","o":19.17,"h":19.9,"l":19.17,"c":19.68,"v":7400},{"d":"2010-10-07","o":19.88,"h":19.99,"l":19.5,"c":19.99,"v":9900},{"d":"2010-10-08","o":19.94,"h":19.99,"l":19.08,"c":19.99,"v":11800},{"d":"2010-10-11","o":19.41,"h":19.9,"l":19.41,"c":19.41,"v":11400},{"d":"2010-10-12","o":19.39,"h":19.5,"l":19.14,"c":19.5,"v":2800},{"d":"2010-10-13","o":19.55,"h":19.64,"l":19.25,"c":19.6,"v":10700},{"d":"2010-10-14","o":19.5,"h":19.67,"l":19.5,"c":19.55,"v":3100},{"d":"2010-10-15","o":19.75,"h":19.75,"l":19.22,"c":19.74,"v":22400},{"d":"2010-10-18","o":19.72,"h":19.75,"l":19.56,"c":19.75,"v":10300},{"d":"2010-10-19","o":19.38,"h":19.83,"l":19.37,"c":19.71,"v":9100},{"d":"2010-10-20","o":19.88,"h":19.97,"l":19.6,"c":19.94,"v":13800},{"d":"2010-10-21","o":19.98,"h":19.98,"l":19,"c":19.66,"v":6800},{"d":"2010-10-22","o":19.66,"h":19.75,"l":19.6,"c":19.75,"v":6100},{"d":"2010-10-25","o":19.81,"h":19.82,"l":19.41,"c":19.75,"v":6300},{"d":"2010-10-26","o":19.57,"h":19.75,"l":19.55,"c":19.73,"v":4800},{"d":"2010-10-27","o":19.73,"h":19.75,"l":19.45,"c":19.61,"v":5700},{"d":"2010-10-28","o":19.77,"h":19.77,"l":19.15,"c":19.39,"v":3100},{"d":"2010-10-29","o":19.31,"h":19.74,"l":19.26,"c":19.41,"v":7100},{"d":"2010-11-01","o":19.41,"h":19.78,"l":19,"c":19,"v":7300},{"d":"2010-11-02","o":19.32,"h":19.64,"l":19.32,"c":19.64,"v":5700},{"d":"2010-11-03","o":19.59,"h":19.79,"l":19.51,"c":19.79,"v":4700},{"d":"2010-11-04","o":19.77,"h":20.15,"l":19.65,"c":20.15,"v":20300},{"d":"2010-11-05","o":20,"h":20.77,"l":19.85,"c":20.77,"v":8900},{"d":"2010-11-08","o":20.61,"h":20.75,"l":20.16,"c":20.29,"v":5100},{"d":"2010-11-09","o":20.37,"h":20.42,"l":19.99,"c":20.09,"v":3000},{"d":"2010-11-10","o":20.17,"h":20.5,"l":19.97,"c":20.5,"v":7700},{"d":"2010-11-11","o":20.22,"h":20.34,"l":19.99,"c":20.19,"v":4100},{"d":"2010-11-12","o":19.93,"h":20.32,"l":19.93,"c":20.11,"v":2700},{"d":"2010-11-15","o":20.4,"h":20.74,"l":20.4,"c":20.5,"v":6000},{"d":"2010-11-16","o":20.38,"h":20.38,"l":20.05,"c":20.17,"v":6400},{"d":"2010-11-17","o":20.22,"h":20.33,"l":19.4,"c":19.69,"v":5800},{"d":"2010-11-18","o":19.91,"h":20.12,"l":19.25,"c":19.94,"v":6500},{"d":"2010-11-19","o":20.01,"h":20.25,"l":19.75,"c":20.21,"v":9800},{"d":"2010-11-22","o":20.02,"h":20.02,"l":19.5,"c":19.91,"v":3800},{"d":"2010-11-23","o":19.65,"h":19.65,"l":19.24,"c":19.36,"v":6300},{"d":"2010-11-24","o":19.5,"h":19.75,"l":19.46,"c":19.75,"v":7500},{"d":"2010-11-26","o":19.4,"h":19.68,"l":19.4,"c":19.46,"v":2900},{"d":"2010-11-29","o":19.31,"h":19.63,"l":19.31,"c":19.63,"v":6900},{"d":"2010-11-30","o":19.48,"h":19.54,"l":19.32,"c":19.54,"v":10800},{"d":"2010-12-01","o":19.78,"h":20.22,"l":19.63,"c":20.17,"v":12300},{"d":"2010-12-02","o":19.99,"h":20.38,"l":19.94,"c":20.37,"v":9700},{"d":"2010-12-03","o":20.29,"h":20.3,"l":19.94,"c":20.27,"v":10000},{"d":"2010-12-06","o":20.16,"h":20.39,"l":20.1,"c":20.37,"v":8600},{"d":"2010-12-07","o":20.53,"h":20.53,"l":20.21,"c":20.52,"v":13100},{"d":"2010-12-08","o":20.5,"h":20.65,"l":20.39,"c":20.4,"v":8900},{"d":"2010-12-09","o":20.65,"h":20.72,"l":20.5,"c":20.68,"v":10300},{"d":"2010-12-10","o":20.67,"h":20.98,"l":20.5,"c":20.98,"v":8700},{"d":"2010-12-13","o":20.99,"h":20.99,"l":20.63,"c":20.96,"v":8000},{"d":"2010-12-14","o":20.95,"h":21,"l":20.59,"c":20.9,"v":11700},{"d":"2010-12-15","o":20.75,"h":20.97,"l":20.65,"c":20.73,"v":6300},{"d":"2010-12-16","o":20.73,"h":21.47,"l":20.72,"c":21.28,"v":12300},{"d":"2010-12-17","o":20.61,"h":21.48,"l":20.61,"c":21.43,"v":29300},{"d":"2010-12-20","o":21.41,"h":21.48,"l":21.08,"c":21.08,"v":6600},{"d":"2010-12-21","o":21.24,"h":21.66,"l":21.13,"c":21.65,"v":8300},{"d":"2010-12-22","o":21.79,"h":22,"l":21.7,"c":21.99,"v":5300},{"d":"2010-12-23","o":21.67,"h":21.95,"l":21.66,"c":21.71,"v":8000},{"d":"2010-12-27","o":21.7,"h":22,"l":21.68,"c":22,"v":5200},{"d":"2010-12-28","o":21.96,"h":21.96,"l":21.81,"c":21.88,"v":5100},{"d":"2010-12-29","o":21.88,"h":22,"l":21.84,"c":21.98,"v":5300},{"d":"2010-12-30","o":21.98,"h":22.84,"l":21.9,"c":22.1,"v":23100},{"d":"2010-12-31","o":22.12,"h":22.12,"l":21.6,"c":21.67,"v":4400},{"d":"2011-01-03","o":21.82,"h":21.92,"l":21.63,"c":21.76,"v":7600},{"d":"2011-01-04","o":21.89,"h":21.89,"l":21.36,"c":21.48,"v":7100},{"d":"2011-01-05","o":21.44,"h":21.48,"l":21.23,"c":21.3,"v":5300},{"d":"2011-01-06","o":20.96,"h":21,"l":20.81,"c":21,"v":2900},{"d":"2011-01-07","o":20.97,"h":20.97,"l":20.5,"c":20.6,"v":6300},{"d":"2011-01-10","o":20.55,"h":20.57,"l":20.13,"c":20.44,"v":5800},{"d":"2011-01-11","o":20.28,"h":20.47,"l":20.2,"c":20.27,"v":2200},{"d":"2011-01-12","o":20.49,"h":21.68,"l":20.49,"c":20.77,"v":7100},{"d":"2011-01-13","o":20.85,"h":21.48,"l":20.85,"c":20.87,"v":5700},{"d":"2011-01-14","o":21,"h":21.21,"l":20.9,"c":21.2,"v":8400},{"d":"2011-01-18","o":21.01,"h":21.55,"l":21.01,"c":21.13,"v":4500},{"d":"2011-01-19","o":21.16,"h":21.16,"l":19.75,"c":19.89,"v":11000},{"d":"2011-01-20","o":19.91,"h":20.49,"l":19.24,"c":19.24,"v":9500},{"d":"2011-01-21","o":19.48,"h":20.46,"l":19.48,"c":19.51,"v":13100},{"d":"2011-01-24","o":19.68,"h":20.18,"l":19.36,"c":19.55,"v":42100},{"d":"2011-01-25","o":19.54,"h":19.88,"l":19.21,"c":19.41,"v":8700},{"d":"2011-01-26","o":19.38,"h":19.57,"l":19.35,"c":19.55,"v":4800},{"d":"2011-01-27","o":19.74,"h":19.74,"l":19.36,"c":19.36,"v":2100},{"d":"2011-01-28","o":19.34,"h":19.34,"l":17.87,"c":17.87,"v":15000},{"d":"2011-01-31","o":18.09,"h":18.51,"l":18.01,"c":18.05,"v":14900},{"d":"2011-02-01","o":18.18,"h":18.95,"l":18.18,"c":18.87,"v":4800},{"d":"2011-02-02","o":18.69,"h":19,"l":18.69,"c":18.9,"v":3100},{"d":"2011-02-03","o":18.77,"h":18.77,"l":18.34,"c":18.38,"v":2000},{"d":"2011-02-04","o":18.35,"h":18.41,"l":17.75,"c":18.01,"v":11000},{"d":"2011-02-07","o":18,"h":18.37,"l":18,"c":18.14,"v":6100},{"d":"2011-02-08","o":18.18,"h":18.45,"l":17.79,"c":18.13,"v":7800},{"d":"2011-02-09","o":17.95,"h":18.27,"l":17.95,"c":18.22,"v":4200},{"d":"2011-02-10","o":18.62,"h":18.62,"l":17.92,"c":18.26,"v":6500},{"d":"2011-02-11","o":18.12,"h":18.58,"l":18.12,"c":18.58,"v":6500},{"d":"2011-02-14","o":18.75,"h":18.93,"l":18.31,"c":18.31,"v":4600},{"d":"2011-02-15","o":18.35,"h":18.63,"l":18.25,"c":18.28,"v":8400},{"d":"2011-02-16","o":18.34,"h":18.88,"l":18.34,"c":18.69,"v":8000},{"d":"2011-02-17","o":18.74,"h":18.74,"l":18.61,"c":18.71,"v":4500},{"d":"2011-02-18","o":18.81,"h":19.06,"l":18.8,"c":18.99,"v":13400},{"d":"2011-02-22","o":18.69,"h":18.97,"l":18.68,"c":18.81,"v":6800},{"d":"2011-02-23","o":18.86,"h":18.86,"l":18.3,"c":18.3,"v":6000},{"d":"2011-02-24","o":18.4,"h":18.5,"l":18.02,"c":18.39,"v":16500},{"d":"2011-02-25","o":18.38,"h":18.5,"l":18.05,"c":18.35,"v":9500},{"d":"2011-02-28","o":18.59,"h":18.87,"l":18.51,"c":18.82,"v":7000},{"d":"2011-03-01","o":18.82,"h":18.82,"l":18.15,"c":18.18,"v":5300},{"d":"2011-03-02","o":18.27,"h":18.27,"l":18.08,"c":18.26,"v":5900},{"d":"2011-03-03","o":18.48,"h":18.49,"l":18.16,"c":18.49,"v":6900},{"d":"2011-03-04","o":18.43,"h":18.59,"l":18.13,"c":18.13,"v":6300},{"d":"2011-03-07","o":18.34,"h":18.43,"l":17.84,"c":17.94,"v":11600},{"d":"2011-03-08","o":18.13,"h":18.38,"l":18.13,"c":18.31,"v":9500},{"d":"2011-03-09","o":18.31,"h":18.34,"l":18.11,"c":18.33,"v":1400},{"d":"2011-03-10","o":18.1,"h":18.24,"l":17.51,"c":17.57,"v":16400},{"d":"2011-03-11","o":17.87,"h":18.08,"l":17.56,"c":17.88,"v":15900},{"d":"2011-03-14","o":17.85,"h":17.95,"l":17.61,"c":17.73,"v":5700},{"d":"2011-03-15","o":17.5,"h":17.74,"l":17.39,"c":17.39,"v":12500},{"d":"2011-03-16","o":17.39,"h":17.75,"l":17.13,"c":17.25,"v":15900},{"d":"2011-03-17","o":17.6,"h":17.6,"l":17.16,"c":17.36,"v":12000},{"d":"2011-03-18","o":17.49,"h":17.77,"l":17.42,"c":17.77,"v":34500},{"d":"2011-03-21","o":17.9,"h":18.3,"l":17.87,"c":18.27,"v":10800},{"d":"2011-03-22","o":18.34,"h":18.52,"l":18.24,"c":18.35,"v":6100},{"d":"2011-03-23","o":18.28,"h":18.57,"l":18.16,"c":18.57,"v":3100},{"d":"2011-03-24","o":18.58,"h":18.66,"l":18.41,"c":18.59,"v":5000},{"d":"2011-03-25","o":18.62,"h":18.9,"l":18.62,"c":18.82,"v":4600},{"d":"2011-03-28","o":18.81,"h":18.85,"l":18.65,"c":18.66,"v":8800},{"d":"2011-03-29","o":18.67,"h":19.04,"l":18.66,"c":18.99,"v":3300},{"d":"2011-03-30","o":18.47,"h":19.32,"l":18.47,"c":19.32,"v":6200},{"d":"2011-03-31","o":19.15,"h":19.48,"l":18.97,"c":19.1,"v":31200},{"d":"2011-04-01","o":19.25,"h":19.25,"l":18.88,"c":18.93,"v":4000},{"d":"2011-04-04","o":19,"h":19,"l":18.69,"c":18.86,"v":2200},{"d":"2011-04-05","o":18.86,"h":18.99,"l":18.6,"c":18.8,"v":4800},{"d":"2011-04-06","o":18.97,"h":19.03,"l":18.9,"c":18.9,"v":2100},{"d":"2011-04-07","o":18.92,"h":19,"l":18.88,"c":18.92,"v":2600},{"d":"2011-04-08","o":19.1,"h":19.1,"l":18.66,"c":18.66,"v":2800},{"d":"2011-04-11","o":18.69,"h":18.72,"l":18.18,"c":18.18,"v":7500},{"d":"2011-04-12","o":18.08,"h":18.23,"l":17.97,"c":17.97,"v":5500},{"d":"2011-04-13","o":17.5,"h":18.86,"l":17.5,"c":17.61,"v":15500},{"d":"2011-04-14","o":17.51,"h":17.85,"l":17.51,"c":17.75,"v":3500},{"d":"2011-04-15","o":17.73,"h":17.87,"l":17.64,"c":17.65,"v":11000},{"d":"2011-04-18","o":17.5,"h":17.88,"l":17.5,"c":17.58,"v":6700},{"d":"2011-04-19","o":17.74,"h":17.76,"l":17.51,"c":17.62,"v":4600},{"d":"2011-04-20","o":17.87,"h":18.23,"l":17.82,"c":18.12,"v":6600},{"d":"2011-04-21","o":18.34,"h":18.34,"l":18.01,"c":18.17,"v":1900},{"d":"2011-04-25","o":18.13,"h":18.24,"l":17.85,"c":17.85,"v":2400},{"d":"2011-04-26","o":18.68,"h":18.68,"l":18.31,"c":18.38,"v":3300},{"d":"2011-04-27","o":18.34,"h":18.36,"l":18,"c":18.36,"v":4200},{"d":"2011-04-28","o":18.23,"h":18.27,"l":17.92,"c":18.15,"v":3200},{"d":"2011-04-29","o":18.22,"h":18.46,"l":18.03,"c":18.46,"v":6800},{"d":"2011-05-02","o":18.5,"h":18.5,"l":17.39,"c":17.39,"v":6900},{"d":"2011-05-03","o":17.69,"h":17.99,"l":17.39,"c":17.39,"v":9400},{"d":"2011-05-04","o":17.48,"h":17.75,"l":17.21,"c":17.21,"v":7800},{"d":"2011-05-05","o":17.18,"h":17.24,"l":16.65,"c":16.79,"v":15500},{"d":"2011-05-06","o":17.08,"h":17.59,"l":17.01,"c":17.09,"v":11000},{"d":"2011-05-09","o":17.15,"h":17.67,"l":17.15,"c":17.63,"v":5800},{"d":"2011-05-10","o":17.74,"h":18.02,"l":17.43,"c":18,"v":2300},{"d":"2011-05-11","o":17.55,"h":17.76,"l":17.55,"c":17.57,"v":2700},{"d":"2011-05-12","o":17.56,"h":17.67,"l":17.02,"c":17.67,"v":4100},{"d":"2011-05-13","o":17.5,"h":17.5,"l":17.15,"c":17.2,"v":3600},{"d":"2011-05-16","o":17.14,"h":17.25,"l":16.78,"c":16.78,"v":7900},{"d":"2011-05-17","o":16.76,"h":17.55,"l":16.76,"c":17.34,"v":5200},{"d":"2011-05-18","o":17.41,"h":18,"l":17.29,"c":17.95,"v":11500},{"d":"2011-05-19","o":18,"h":18,"l":17.82,"c":17.82,"v":5600},{"d":"2011-05-20","o":17.73,"h":17.86,"l":17.65,"c":17.65,"v":11900},{"d":"2011-05-23","o":17.34,"h":18.35,"l":17.32,"c":18.06,"v":9600},{"d":"2011-05-24","o":18.23,"h":18.39,"l":17.11,"c":17.18,"v":15800},{"d":"2011-05-25","o":17.08,"h":17.29,"l":17.08,"c":17.27,"v":4900},{"d":"2011-05-26","o":17.2,"h":17.68,"l":17.2,"c":17.65,"v":3900},{"d":"2011-05-27","o":17.59,"h":17.61,"l":17.25,"c":17.47,"v":2700},{"d":"2011-05-31","o":17.5,"h":17.5,"l":17.13,"c":17.31,"v":25300},{"d":"2011-06-01","o":17.36,"h":17.36,"l":16.72,"c":16.73,"v":18000},{"d":"2011-06-02","o":16.83,"h":17.1,"l":16.79,"c":16.84,"v":20400},{"d":"2011-06-03","o":16.75,"h":17,"l":16.57,"c":16.57,"v":16000},{"d":"2011-06-06","o":16.7,"h":16.96,"l":16.55,"c":16.65,"v":15800},{"d":"2011-06-07","o":16.79,"h":17.05,"l":16.6,"c":16.91,"v":6400},{"d":"2011-06-08","o":16.84,"h":17.03,"l":16.84,"c":16.96,"v":5900},{"d":"2011-06-09","o":17.03,"h":17.15,"l":16.72,"c":16.77,"v":9200},{"d":"2011-06-10","o":16.73,"h":16.98,"l":16.62,"c":16.63,"v":10300},{"d":"2011-06-13","o":16.83,"h":16.83,"l":16.64,"c":16.7,"v":4100},{"d":"2011-06-14","o":16.55,"h":16.95,"l":16.55,"c":16.95,"v":5900},{"d":"2011-06-15","o":16.75,"h":17.16,"l":16.75,"c":16.75,"v":13500},{"d":"2011-06-16","o":16.84,"h":17.1,"l":16.74,"c":16.91,"v":18800},{"d":"2011-06-17","o":17.03,"h":17.05,"l":16.78,"c":16.78,"v":30800},{"d":"2011-06-20","o":16.75,"h":17.08,"l":16.75,"c":17,"v":3200},{"d":"2011-06-21","o":16.95,"h":17.81,"l":16.79,"c":17.55,"v":12100},{"d":"2011-06-22","o":17.46,"h":17.49,"l":17.23,"c":17.23,"v":4000},{"d":"2011-06-23","o":17.16,"h":17.9,"l":17.04,"c":17.43,"v":17600},{"d":"2011-06-24","o":17.56,"h":18.35,"l":17.22,"c":18.16,"v":53400},{"d":"2011-06-27","o":17.97,"h":18.5,"l":17.57,"c":18.5,"v":12600},{"d":"2011-06-28","o":18.5,"h":18.5,"l":18.29,"c":18.5,"v":11600},{"d":"2011-06-29","o":18.5,"h":18.5,"l":18.32,"c":18.33,"v":1800},{"d":"2011-06-30","o":18.38,"h":18.4,"l":18.16,"c":18.16,"v":8600},{"d":"2011-07-01","o":18.27,"h":18.45,"l":18.24,"c":18.45,"v":6800},{"d":"2011-07-05","o":18.07,"h":18.5,"l":18.05,"c":18.44,"v":4100},{"d":"2011-07-06","o":18.46,"h":18.57,"l":18.41,"c":18.57,"v":5400},{"d":"2011-07-07","o":18.63,"h":18.72,"l":18.16,"c":18.5,"v":11400},{"d":"2011-07-08","o":18.35,"h":18.45,"l":18.2,"c":18.2,"v":2400},{"d":"2011-07-11","o":18.03,"h":18.5,"l":17.74,"c":18.25,"v":14000},{"d":"2011-07-12","o":18.24,"h":18.75,"l":18.05,"c":18.05,"v":7400},{"d":"2011-07-13","o":18.36,"h":18.7,"l":18.01,"c":18.17,"v":14200},{"d":"2011-07-14","o":17.88,"h":18.15,"l":17.83,"c":17.83,"v":8300},{"d":"2011-07-15","o":17.88,"h":17.99,"l":17.56,"c":17.93,"v":14200},{"d":"2011-07-18","o":17.91,"h":17.91,"l":17.5,"c":17.5,"v":4200},{"d":"2011-07-19","o":17.61,"h":18.65,"l":17.55,"c":18.5,"v":13800},{"d":"2011-07-20","o":18.47,"h":18.47,"l":17.9,"c":17.93,"v":6800},{"d":"2011-07-21","o":18.05,"h":18.5,"l":17.98,"c":18.5,"v":8300},{"d":"2011-07-22","o":18.5,"h":18.5,"l":18.08,"c":18.34,"v":9500},{"d":"2011-07-25","o":18.05,"h":18.35,"l":17.58,"c":17.91,"v":16400},{"d":"2011-07-26","o":17.95,"h":18.27,"l":17.63,"c":17.68,"v":13400},{"d":"2011-07-27","o":17.68,"h":18.35,"l":17.26,"c":17.26,"v":42600},{"d":"2011-07-28","o":17.12,"h":17.77,"l":17.12,"c":17.76,"v":12000},{"d":"2011-07-29","o":17.5,"h":17.54,"l":17.39,"c":17.39,"v":2000},{"d":"2011-08-01","o":17.69,"h":18.08,"l":17.29,"c":17.47,"v":17300},{"d":"2011-08-02","o":17.39,"h":17.99,"l":17.25,"c":17.25,"v":9500},{"d":"2011-08-03","o":17.18,"h":18.14,"l":17.18,"c":17.89,"v":3500},{"d":"2011-08-04","o":17.69,"h":17.88,"l":16.6,"c":16.6,"v":25200},{"d":"2011-08-05","o":17,"h":17.25,"l":17,"c":17.01,"v":17200},{"d":"2011-08-08","o":16.83,"h":18.19,"l":15.83,"c":15.83,"v":23100},{"d":"2011-08-09","o":16.31,"h":18.25,"l":16.31,"c":18.21,"v":15900},{"d":"2011-08-10","o":17.61,"h":18.15,"l":16,"c":16.67,"v":29700},{"d":"2011-08-11","o":16.75,"h":17.75,"l":16.75,"c":17.44,"v":16000},{"d":"2011-08-12","o":17.58,"h":17.58,"l":16.89,"c":16.89,"v":3100},{"d":"2011-08-15","o":17.06,"h":17.66,"l":16.48,"c":17.26,"v":14500},{"d":"2011-08-16","o":16.99,"h":17.36,"l":16.36,"c":17.08,"v":12900},{"d":"2011-08-17","o":17.07,"h":17.64,"l":16.82,"c":17.03,"v":4400},{"d":"2011-08-18","o":16.51,"h":17.08,"l":15.8,"c":15.8,"v":27900},{"d":"2011-08-19","o":15.64,"h":16.69,"l":15.64,"c":15.75,"v":9200},{"d":"2011-08-22","o":16.39,"h":16.39,"l":16,"c":16.18,"v":7000},{"d":"2011-08-23","o":16.29,"h":17.2,"l":16.25,"c":16.89,"v":18300},{"d":"2011-08-24","o":16.71,"h":17.15,"l":16.31,"c":17.05,"v":12400},{"d":"2011-08-25","o":17.1,"h":17.1,"l":16.55,"c":16.55,"v":8700},{"d":"2011-08-26","o":16.73,"h":17.05,"l":16.55,"c":16.78,"v":6900},{"d":"2011-08-29","o":16.53,"h":17.25,"l":16.53,"c":17.24,"v":10400},{"d":"2011-08-30","o":17.18,"h":17.19,"l":17.03,"c":17.09,"v":7500},{"d":"2011-08-31","o":17.1,"h":17.1,"l":16.45,"c":16.73,"v":12000},{"d":"2011-09-01","o":16.88,"h":16.88,"l":15.66,"c":15.83,"v":19000},{"d":"2011-09-02","o":15.99,"h":16.17,"l":15.75,"c":15.75,"v":16500},{"d":"2011-09-06","o":15.47,"h":16.19,"l":15.26,"c":15.38,"v":12300},{"d":"2011-09-07","o":16.09,"h":16.18,"l":15.7,"c":16.14,"v":13900},{"d":"2011-09-08","o":15.92,"h":16,"l":15.38,"c":15.38,"v":13200},{"d":"2011-09-09","o":15.35,"h":15.57,"l":14.95,"c":14.95,"v":15100},{"d":"2011-09-12","o":14.83,"h":15.94,"l":14.83,"c":15.41,"v":7000},{"d":"2011-09-13","o":14.94,"h":15.45,"l":14.94,"c":15.37,"v":6200},{"d":"2011-09-14","o":15.58,"h":15.61,"l":15.54,"c":15.61,"v":9600},{"d":"2011-09-15","o":15.6,"h":15.79,"l":15.5,"c":15.76,"v":9600},{"d":"2011-09-16","o":15.8,"h":16,"l":15.56,"c":15.58,"v":25700},{"d":"2011-09-19","o":15.32,"h":15.93,"l":15.08,"c":15.41,"v":4600},{"d":"2011-09-20","o":15.12,"h":15.98,"l":15.09,"c":15.09,"v":8600},{"d":"2011-09-21","o":15.18,"h":15.52,"l":14.42,"c":14.42,"v":10000},{"d":"2011-09-22","o":14.17,"h":14.92,"l":14.15,"c":14.15,"v":19400},{"d":"2011-09-23","o":14.51,"h":15.65,"l":14.5,"c":15.35,"v":17900},{"d":"2011-09-26","o":15.38,"h":15.87,"l":15.16,"c":15.87,"v":4300},{"d":"2011-09-27","o":16,"h":16.39,"l":15.55,"c":16.25,"v":20800},{"d":"2011-09-28","o":16.51,"h":16.51,"l":15.34,"c":15.35,"v":15600},{"d":"2011-09-29","o":15.85,"h":16.62,"l":15.85,"c":16.24,"v":7100},{"d":"2011-09-30","o":15.95,"h":16.05,"l":15.53,"c":15.63,"v":9300},{"d":"2011-10-03","o":15.5,"h":16.43,"l":15.25,"c":15.28,"v":17500},{"d":"2011-10-04","o":15.25,"h":16.55,"l":15.25,"c":16.54,"v":29000},{"d":"2011-10-05","o":16.77,"h":16.88,"l":16.22,"c":16.87,"v":8700},{"d":"2011-10-06","o":16.76,"h":17.13,"l":16.36,"c":17.1,"v":14500},{"d":"2011-10-07","o":17.1,"h":17.1,"l":15.77,"c":16.16,"v":15200},{"d":"2011-10-10","o":16.14,"h":17.25,"l":16.14,"c":17.25,"v":19600},{"d":"2011-10-11","o":17.2,"h":17.25,"l":17.02,"c":17.25,"v":11800},{"d":"2011-10-12","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":15300},{"d":"2011-10-13","o":17.7,"h":17.75,"l":17.26,"c":17.75,"v":5900},{"d":"2011-10-14","o":17.89,"h":18.25,"l":17.65,"c":18.25,"v":13600},{"d":"2011-10-17","o":17.75,"h":17.85,"l":17.38,"c":17.41,"v":12200},{"d":"2011-10-18","o":17.72,"h":18.25,"l":17.47,"c":18.23,"v":15200},{"d":"2011-10-19","o":18.19,"h":18.19,"l":17.61,"c":17.85,"v":7500},{"d":"2011-10-20","o":17.53,"h":17.85,"l":17.5,"c":17.55,"v":4500},{"d":"2011-10-21","o":18.23,"h":18.25,"l":17.65,"c":18.08,"v":12600},{"d":"2011-10-24","o":18.24,"h":18.5,"l":17.98,"c":18.5,"v":16200},{"d":"2011-10-25","o":18.08,"h":18.3,"l":17.67,"c":17.82,"v":12300},{"d":"2011-10-26","o":18.09,"h":18.21,"l":17.5,"c":18.01,"v":31100},{"d":"2011-10-27","o":18.5,"h":18.94,"l":17.7,"c":18.94,"v":56900},{"d":"2011-10-28","o":18.71,"h":18.97,"l":18.49,"c":18.89,"v":17000},{"d":"2011-10-31","o":18.38,"h":18.77,"l":18.21,"c":18.42,"v":8500},{"d":"2011-11-01","o":17.74,"h":18.14,"l":17.12,"c":17.23,"v":15700},{"d":"2011-11-02","o":17.66,"h":18.61,"l":17.66,"c":17.85,"v":10900},{"d":"2011-11-03","o":17.87,"h":18.57,"l":17.51,"c":18.35,"v":14100},{"d":"2011-11-04","o":18.18,"h":18.18,"l":17.56,"c":18.01,"v":4200},{"d":"2011-11-07","o":17.71,"h":17.76,"l":17.52,"c":17.75,"v":3200},{"d":"2011-11-08","o":17.89,"h":18.19,"l":17.12,"c":17.83,"v":16100},{"d":"2011-11-09","o":17.23,"h":17.41,"l":16.16,"c":16.27,"v":29800},{"d":"2011-11-10","o":16.75,"h":17.46,"l":16.75,"c":16.99,"v":11400},{"d":"2011-11-11","o":16.94,"h":17.43,"l":16.9,"c":17.41,"v":12100},{"d":"2011-11-14","o":17.1,"h":17.45,"l":16.75,"c":17.04,"v":12900},{"d":"2011-11-15","o":16.95,"h":17.55,"l":16.95,"c":17.3,"v":7700},{"d":"2011-11-16","o":17.02,"h":17.02,"l":16.33,"c":16.37,"v":15800},{"d":"2011-11-17","o":16.41,"h":16.97,"l":16.25,"c":16.29,"v":13200},{"d":"2011-11-18","o":16.35,"h":16.68,"l":16.01,"c":16.03,"v":23400},{"d":"2011-11-21","o":16,"h":16.17,"l":15.59,"c":15.59,"v":24900},{"d":"2011-11-22","o":15.66,"h":16.38,"l":15.56,"c":15.56,"v":13400},{"d":"2011-11-23","o":15.51,"h":15.68,"l":15.25,"c":15.25,"v":43900},{"d":"2011-11-25","o":15.28,"h":15.95,"l":15.25,"c":15.51,"v":13100},{"d":"2011-11-28","o":16.14,"h":16.91,"l":15.79,"c":16.72,"v":27000},{"d":"2011-11-29","o":16.73,"h":17.4,"l":16.5,"c":16.61,"v":20200},{"d":"2011-11-30","o":17.2,"h":17.2,"l":16.18,"c":16.19,"v":204700},{"d":"2011-12-01","o":16.38,"h":16.86,"l":16.22,"c":16.22,"v":21400},{"d":"2011-12-02","o":16.56,"h":16.96,"l":16.32,"c":16.78,"v":9900},{"d":"2011-12-05","o":16.85,"h":17.4,"l":16.85,"c":17.4,"v":19300},{"d":"2011-12-06","o":17.49,"h":17.62,"l":17.24,"c":17.32,"v":17500},{"d":"2011-12-07","o":17.47,"h":17.5,"l":17.18,"c":17.36,"v":8500},{"d":"2011-12-08","o":17.27,"h":17.27,"l":16.74,"c":16.74,"v":11600},{"d":"2011-12-09","o":16.8,"h":17.69,"l":16.8,"c":17.65,"v":12500},{"d":"2011-12-12","o":17.38,"h":17.38,"l":17.05,"c":17.3,"v":13800},{"d":"2011-12-13","o":17.45,"h":17.83,"l":17.45,"c":17.5,"v":16000},{"d":"2011-12-14","o":17.32,"h":18.49,"l":17.11,"c":18.21,"v":22800},{"d":"2011-12-15","o":18.51,"h":18.51,"l":18.21,"c":18.5,"v":13500},{"d":"2011-12-16","o":18.59,"h":18.6,"l":18.3,"c":18.3,"v":32700},{"d":"2011-12-19","o":18.39,"h":18.69,"l":18.27,"c":18.31,"v":11400},{"d":"2011-12-20","o":18.69,"h":19.25,"l":18.68,"c":19.24,"v":25900},{"d":"2011-12-21","o":19.15,"h":19.37,"l":18.7,"c":19.32,"v":7000},{"d":"2011-12-22","o":19.5,"h":19.56,"l":18.78,"c":19.51,"v":5200},{"d":"2011-12-23","o":19.59,"h":19.88,"l":18.72,"c":19.77,"v":18200},{"d":"2011-12-27","o":19.68,"h":19.88,"l":18.66,"c":19.36,"v":13900},{"d":"2011-12-28","o":19.47,"h":19.61,"l":18.19,"c":18.19,"v":5700},{"d":"2011-12-29","o":18.17,"h":19.54,"l":18.17,"c":19.53,"v":6100},{"d":"2011-12-30","o":19.5,"h":19.88,"l":18.89,"c":19.5,"v":16300},{"d":"2012-01-03","o":19.89,"h":19.89,"l":19.28,"c":19.66,"v":8700},{"d":"2012-01-04","o":19.47,"h":19.8,"l":19.4,"c":19.66,"v":4200},{"d":"2012-01-05","o":19.62,"h":19.73,"l":19.33,"c":19.46,"v":3900},{"d":"2012-01-06","o":19.45,"h":19.5,"l":19.38,"c":19.38,"v":9300},{"d":"2012-01-09","o":19.52,"h":19.6,"l":19.38,"c":19.59,"v":6900},{"d":"2012-01-10","o":19.77,"h":19.85,"l":18.97,"c":19.85,"v":12300},{"d":"2012-01-11","o":19.73,"h":19.95,"l":19.58,"c":19.95,"v":4600},{"d":"2012-01-12","o":20,"h":20.13,"l":19.31,"c":20.13,"v":4000},{"d":"2012-01-13","o":19.56,"h":19.58,"l":19.15,"c":19.33,"v":8800},{"d":"2012-01-17","o":18.3,"h":19.93,"l":18.3,"c":19.41,"v":20100},{"d":"2012-01-18","o":19.34,"h":19.99,"l":19.34,"c":19.99,"v":4800},{"d":"2012-01-19","o":20,"h":20,"l":19.4,"c":19.9,"v":11400},{"d":"2012-01-20","o":19.91,"h":20.42,"l":19.6,"c":20.4,"v":9400},{"d":"2012-01-23","o":20.8,"h":20.8,"l":20.28,"c":20.41,"v":5800},{"d":"2012-01-24","o":20.3,"h":20.96,"l":20.19,"c":20.91,"v":10500},{"d":"2012-01-25","o":20.99,"h":21.25,"l":20.86,"c":20.97,"v":17000},{"d":"2012-01-26","o":21,"h":21,"l":20.58,"c":20.7,"v":12300},{"d":"2012-01-27","o":20.67,"h":21.16,"l":20.44,"c":21.16,"v":11700},{"d":"2012-01-30","o":20.65,"h":20.71,"l":20.07,"c":20.24,"v":11800},{"d":"2012-01-31","o":20.51,"h":20.51,"l":19.6,"c":19.8,"v":16100},{"d":"2012-02-01","o":19.99,"h":20.85,"l":19.87,"c":20.84,"v":19800},{"d":"2012-02-02","o":20.87,"h":21.25,"l":20.32,"c":21.23,"v":9500},{"d":"2012-02-03","o":21.5,"h":22.44,"l":21.25,"c":21.75,"v":15100},{"d":"2012-02-06","o":21.56,"h":21.89,"l":21.4,"c":21.82,"v":11600},{"d":"2012-02-07","o":21.86,"h":21.89,"l":21.6,"c":21.6,"v":3900},{"d":"2012-02-08","o":21.6,"h":22,"l":21.6,"c":22,"v":5900},{"d":"2012-02-09","o":22.11,"h":22.11,"l":21.56,"c":21.56,"v":3600},{"d":"2012-02-10","o":21.46,"h":21.64,"l":21.46,"c":21.48,"v":4100},{"d":"2012-02-13","o":21.75,"h":21.8,"l":21.4,"c":21.8,"v":5400},{"d":"2012-02-14","o":21.56,"h":21.73,"l":21.29,"c":21.6,"v":2200},{"d":"2012-02-15","o":21.75,"h":21.75,"l":21.42,"c":21.59,"v":5700},{"d":"2012-02-16","o":21.51,"h":22,"l":21.51,"c":21.98,"v":7400},{"d":"2012-02-17","o":22,"h":22.25,"l":21.78,"c":22.02,"v":10400},{"d":"2012-02-21","o":22.11,"h":22.19,"l":21.93,"c":21.96,"v":2300},{"d":"2012-02-22","o":21.95,"h":21.99,"l":21.61,"c":21.8,"v":3500},{"d":"2012-02-23","o":21.75,"h":22.22,"l":21.75,"c":22.19,"v":9400},{"d":"2012-02-24","o":22,"h":22,"l":21.7,"c":21.81,"v":8100},{"d":"2012-02-27","o":21.69,"h":22,"l":21.53,"c":21.86,"v":3300},{"d":"2012-02-28","o":21.94,"h":21.94,"l":21.7,"c":21.79,"v":2000},{"d":"2012-02-29","o":21.96,"h":22,"l":21.65,"c":21.65,"v":12100},{"d":"2012-03-01","o":21.77,"h":21.82,"l":21,"c":21.02,"v":8200},{"d":"2012-03-02","o":21.14,"h":21.14,"l":19.06,"c":19.11,"v":14000},{"d":"2012-03-05","o":19.27,"h":19.35,"l":19.18,"c":19.35,"v":8100},{"d":"2012-03-06","o":19.15,"h":19.25,"l":19.02,"c":19.08,"v":8800},{"d":"2012-03-07","o":19.26,"h":19.26,"l":19,"c":19.15,"v":6500},{"d":"2012-03-08","o":19.33,"h":19.57,"l":19,"c":19.28,"v":5400},{"d":"2012-03-09","o":19.31,"h":19.96,"l":19.31,"c":19.85,"v":7400},{"d":"2012-03-12","o":19.99,"h":20.5,"l":19.99,"c":20.24,"v":6300},{"d":"2012-03-13","o":20.71,"h":21.47,"l":20.38,"c":21.47,"v":8300},{"d":"2012-03-14","o":21.65,"h":21.89,"l":21.09,"c":21.66,"v":15400},{"d":"2012-03-15","o":21.73,"h":22,"l":21.6,"c":22,"v":9200},{"d":"2012-03-16","o":22.13,"h":22.4,"l":21.78,"c":22.4,"v":30800},{"d":"2012-03-19","o":22.5,"h":23,"l":22.45,"c":22.88,"v":12300},{"d":"2012-03-20","o":22.81,"h":22.85,"l":22.58,"c":22.76,"v":6000},{"d":"2012-03-21","o":22.85,"h":22.85,"l":22.44,"c":22.57,"v":3600},{"d":"2012-03-22","o":22.4,"h":22.6,"l":22.18,"c":22.59,"v":2600},{"d":"2012-03-23","o":22.64,"h":22.9,"l":22.49,"c":22.9,"v":10500},{"d":"2012-03-26","o":22.97,"h":23.23,"l":22.67,"c":23.01,"v":24200},{"d":"2012-03-27","o":23.12,"h":23.12,"l":22.73,"c":22.96,"v":7300},{"d":"2012-03-28","o":22.98,"h":23.49,"l":22.96,"c":23.17,"v":6600},{"d":"2012-03-29","o":23.07,"h":23.45,"l":22.59,"c":23.2,"v":6900},{"d":"2012-03-30","o":23.48,"h":24,"l":22.99,"c":23.8,"v":47100},{"d":"2012-04-02","o":23.68,"h":24,"l":23.35,"c":24,"v":18200},{"d":"2012-04-03","o":23.64,"h":23.72,"l":23.32,"c":23.36,"v":5400},{"d":"2012-04-04","o":23.2,"h":23.99,"l":23.19,"c":23.6,"v":10300},{"d":"2012-04-05","o":23.49,"h":23.85,"l":23.06,"c":23.06,"v":5600},{"d":"2012-04-09","o":22.59,"h":22.62,"l":22.02,"c":22.02,"v":10600},{"d":"2012-04-10","o":22.08,"h":23.98,"l":21.15,"c":21.19,"v":24900},{"d":"2012-04-11","o":21.6,"h":21.6,"l":21.09,"c":21.53,"v":11200},{"d":"2012-04-12","o":21.43,"h":21.97,"l":21.33,"c":21.85,"v":9600},{"d":"2012-04-13","o":21.6,"h":21.78,"l":21.1,"c":21.29,"v":17000},{"d":"2012-04-16","o":21.39,"h":22.05,"l":21.35,"c":21.94,"v":3700},{"d":"2012-04-17","o":22.05,"h":22.95,"l":21.72,"c":22.42,"v":6200},{"d":"2012-04-18","o":22.31,"h":22.45,"l":21.9,"c":21.96,"v":4000},{"d":"2012-04-19","o":22.12,"h":22.98,"l":21.5,"c":21.52,"v":6600},{"d":"2012-04-20","o":22.95,"h":22.95,"l":21.6,"c":21.73,"v":11000},{"d":"2012-04-23","o":21.3,"h":21.54,"l":20.52,"c":20.52,"v":22100},{"d":"2012-04-24","o":20.52,"h":21.84,"l":20.52,"c":21.82,"v":7300},{"d":"2012-04-25","o":22,"h":22.78,"l":22,"c":22.78,"v":4200},{"d":"2012-04-26","o":22.61,"h":22.72,"l":22.3,"c":22.62,"v":3100},{"d":"2012-04-27","o":22.6,"h":23.15,"l":22.6,"c":22.97,"v":19000},{"d":"2012-04-30","o":22.3,"h":22.51,"l":21.72,"c":22.08,"v":8100},{"d":"2012-05-01","o":22.08,"h":22.86,"l":21.01,"c":21.06,"v":11000},{"d":"2012-05-02","o":20.9,"h":21.1,"l":20.19,"c":20.49,"v":10200},{"d":"2012-05-03","o":20.5,"h":21.01,"l":20.04,"c":20.12,"v":11000},{"d":"2012-05-04","o":20.02,"h":20.33,"l":20.02,"c":20.2,"v":11900},{"d":"2012-05-07","o":20.14,"h":20.59,"l":20.06,"c":20.25,"v":3400},{"d":"2012-05-08","o":20.02,"h":21.53,"l":20.02,"c":21.04,"v":20400},{"d":"2012-05-09","o":20.91,"h":21.07,"l":20.46,"c":20.46,"v":4300},{"d":"2012-05-10","o":20.89,"h":21,"l":20.89,"c":20.99,"v":800},{"d":"2012-05-11","o":20.75,"h":21.7,"l":20.16,"c":21.7,"v":5600},{"d":"2012-05-14","o":21.48,"h":21.56,"l":20.44,"c":20.44,"v":8400},{"d":"2012-05-15","o":20.55,"h":20.8,"l":20.2,"c":20.2,"v":3500},{"d":"2012-05-16","o":20.39,"h":20.74,"l":20.05,"c":20.05,"v":3400},{"d":"2012-05-17","o":20.27,"h":20.8,"l":20.15,"c":20.17,"v":9300},{"d":"2012-05-18","o":20.11,"h":20.72,"l":20.11,"c":20.28,"v":10000},{"d":"2012-05-21","o":20.46,"h":21.48,"l":20.46,"c":21.47,"v":7900},{"d":"2012-05-22","o":21.4,"h":22.35,"l":20.86,"c":20.86,"v":8500},{"d":"2012-05-23","o":20.79,"h":21.35,"l":20.21,"c":20.36,"v":6000},{"d":"2012-05-24","o":20.48,"h":21.24,"l":20.37,"c":20.9,"v":12600},{"d":"2012-05-25","o":21,"h":21.75,"l":20.51,"c":21.3,"v":11000},{"d":"2012-05-29","o":21.41,"h":21.45,"l":21.16,"c":21.45,"v":7600},{"d":"2012-05-30","o":21.09,"h":21.48,"l":20.65,"c":20.65,"v":8300},{"d":"2012-05-31","o":21.01,"h":21.24,"l":20.31,"c":20.31,"v":18600},{"d":"2012-06-01","o":20.01,"h":20.05,"l":19.51,"c":19.61,"v":16700},{"d":"2012-06-04","o":19.68,"h":20.33,"l":19.68,"c":20.13,"v":2700},{"d":"2012-06-05","o":20.04,"h":20.94,"l":20.04,"c":20.85,"v":10300},{"d":"2012-06-06","o":21.03,"h":21.83,"l":20.9,"c":21.77,"v":7500},{"d":"2012-06-07","o":21.99,"h":22,"l":21.11,"c":21.8,"v":11900},{"d":"2012-06-08","o":21.67,"h":22.33,"l":21.67,"c":22.33,"v":4500},{"d":"2012-06-11","o":22.35,"h":22.35,"l":21.29,"c":21.5,"v":12100},{"d":"2012-06-12","o":21.61,"h":22.21,"l":21.48,"c":22.09,"v":4800},{"d":"2012-06-13","o":22.07,"h":22.07,"l":21.11,"c":21.27,"v":9000},{"d":"2012-06-14","o":21.51,"h":22.15,"l":21.15,"c":22.14,"v":6900},{"d":"2012-06-15","o":22.19,"h":23,"l":21.91,"c":23,"v":31200},{"d":"2012-06-18","o":22.69,"h":22.69,"l":21.85,"c":22.53,"v":10100},{"d":"2012-06-19","o":22.57,"h":23,"l":21.53,"c":23,"v":15700},{"d":"2012-06-20","o":22.4,"h":22.95,"l":22.18,"c":22.7,"v":3700},{"d":"2012-06-21","o":22.73,"h":22.73,"l":22.02,"c":22.07,"v":7400},{"d":"2012-06-22","o":22.34,"h":22.99,"l":22.04,"c":22.92,"v":27600},{"d":"2012-06-25","o":22.31,"h":22.82,"l":21.65,"c":22.45,"v":5700},{"d":"2012-06-26","o":22.59,"h":22.75,"l":22.21,"c":22.75,"v":3500},{"d":"2012-06-27","o":22.68,"h":23.02,"l":22.26,"c":22.99,"v":7200},{"d":"2012-06-28","o":22.8,"h":22.84,"l":22.16,"c":22.4,"v":7200},{"d":"2012-06-29","o":23.01,"h":23.01,"l":22.81,"c":22.99,"v":14700},{"d":"2012-07-02","o":23,"h":23.14,"l":22.95,"c":23.14,"v":13000},{"d":"2012-07-03","o":23.08,"h":23.25,"l":23.08,"c":23.25,"v":5200},{"d":"2012-07-05","o":23,"h":23.25,"l":22.99,"c":23,"v":4800},{"d":"2012-07-06","o":22.67,"h":23.19,"l":22.49,"c":22.56,"v":5600},{"d":"2012-07-09","o":22.5,"h":22.74,"l":22.5,"c":22.69,"v":1400},{"d":"2012-07-10","o":22.93,"h":22.96,"l":22.5,"c":22.96,"v":6300},{"d":"2012-07-11","o":22.83,"h":22.95,"l":22.51,"c":22.65,"v":9600},{"d":"2012-07-12","o":22.75,"h":22.94,"l":22.74,"c":22.82,"v":13100},{"d":"2012-07-13","o":23,"h":23.72,"l":22.92,"c":23.72,"v":6900},{"d":"2012-07-16","o":23.56,"h":23.56,"l":22.99,"c":23.15,"v":1900},{"d":"2012-07-17","o":23.2,"h":23.25,"l":22.04,"c":22.78,"v":11700},{"d":"2012-07-18","o":22.84,"h":23,"l":22.42,"c":22.76,"v":18600},{"d":"2012-07-19","o":22.55,"h":22.89,"l":22.2,"c":22.52,"v":4700},{"d":"2012-07-20","o":22.48,"h":23.59,"l":22.23,"c":22.25,"v":9400},{"d":"2012-07-23","o":22.01,"h":22.88,"l":22.01,"c":22.24,"v":6600},{"d":"2012-07-24","o":22.41,"h":22.41,"l":22.01,"c":22.15,"v":7100},{"d":"2012-07-25","o":22.43,"h":22.5,"l":22.01,"c":22.11,"v":11400},{"d":"2012-07-26","o":22.62,"h":22.62,"l":22.1,"c":22.22,"v":10800},{"d":"2012-07-27","o":22.25,"h":22.79,"l":22.06,"c":22.58,"v":11400},{"d":"2012-07-30","o":22.51,"h":22.51,"l":22.1,"c":22.1,"v":3200},{"d":"2012-07-31","o":22.12,"h":22.12,"l":21.47,"c":21.64,"v":11200},{"d":"2012-08-01","o":21.87,"h":21.87,"l":20.15,"c":20.16,"v":16200},{"d":"2012-08-02","o":20.19,"h":20.55,"l":20.06,"c":20.34,"v":8600},{"d":"2012-08-03","o":20.73,"h":22.41,"l":20.6,"c":21.45,"v":7900},{"d":"2012-08-06","o":21.4,"h":21.83,"l":20.65,"c":21.48,"v":4000},{"d":"2012-08-07","o":21.59,"h":21.76,"l":21.01,"c":21.44,"v":10300},{"d":"2012-08-08","o":21.25,"h":21.51,"l":20.79,"c":21.51,"v":4200},{"d":"2012-08-09","o":21.31,"h":21.56,"l":21.31,"c":21.56,"v":1500},{"d":"2012-08-10","o":21.6,"h":21.6,"l":21.14,"c":21.14,"v":1300},{"d":"2012-08-13","o":21.23,"h":22.32,"l":21.2,"c":21.5,"v":8000},{"d":"2012-08-14","o":21.59,"h":21.6,"l":20.76,"c":20.84,"v":4600},{"d":"2012-08-15","o":20.78,"h":21,"l":20.78,"c":21,"v":5000},{"d":"2012-08-16","o":20.58,"h":21.48,"l":20.53,"c":21.24,"v":14800},{"d":"2012-08-17","o":21.16,"h":21.89,"l":21.05,"c":21.89,"v":5700},{"d":"2012-08-20","o":21.78,"h":21.78,"l":21.04,"c":21.75,"v":3100},{"d":"2012-08-21","o":21.89,"h":21.98,"l":21.42,"c":21.42,"v":4400},{"d":"2012-08-22","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":200},{"d":"2012-08-23","o":20.65,"h":21,"l":20.54,"c":20.55,"v":4600},{"d":"2012-08-24","o":20.52,"h":21.04,"l":20.52,"c":21.01,"v":2600},{"d":"2012-08-27","o":21.25,"h":21.25,"l":20.38,"c":20.99,"v":3700},{"d":"2012-08-28","o":20.37,"h":21.21,"l":20.37,"c":21.21,"v":5800},{"d":"2012-08-29","o":21.15,"h":21.76,"l":21.12,"c":21.76,"v":3800},{"d":"2012-08-30","o":21.9,"h":21.9,"l":20.99,"c":20.99,"v":4100},{"d":"2012-08-31","o":21.16,"h":21.36,"l":20.69,"c":21.05,"v":3400},{"d":"2012-09-04","o":20.85,"h":21.05,"l":20.85,"c":21.01,"v":5400},{"d":"2012-09-05","o":21.04,"h":21.59,"l":20.6,"c":20.86,"v":8800},{"d":"2012-09-06","o":21.09,"h":21.1,"l":20.75,"c":21,"v":15500},{"d":"2012-09-07","o":21.19,"h":21.19,"l":21,"c":21.01,"v":5300},{"d":"2012-09-10","o":21.07,"h":21.07,"l":20.84,"c":20.86,"v":8800},{"d":"2012-09-11","o":21,"h":21.01,"l":20.9,"c":21.01,"v":7300},{"d":"2012-09-12","o":21.12,"h":21.12,"l":20.72,"c":21.1,"v":8000},{"d":"2012-09-13","o":21.16,"h":21.55,"l":21.08,"c":21.45,"v":22400},{"d":"2012-09-14","o":21.56,"h":21.56,"l":21.1,"c":21.25,"v":27400},{"d":"2012-09-17","o":21.24,"h":21.24,"l":20.37,"c":21.21,"v":11600},{"d":"2012-09-18","o":21.21,"h":21.27,"l":21.09,"c":21.25,"v":17800},{"d":"2012-09-19","o":21.42,"h":21.45,"l":21.02,"c":21.32,"v":6300},{"d":"2012-09-20","o":21.22,"h":21.49,"l":20.75,"c":21.37,"v":14800},{"d":"2012-09-21","o":21.68,"h":21.68,"l":21.06,"c":21.06,"v":33300},{"d":"2012-09-24","o":21.04,"h":21.38,"l":20.62,"c":21.38,"v":7000},{"d":"2012-09-25","o":21.48,"h":21.48,"l":21.09,"c":21.12,"v":14200},{"d":"2012-09-26","o":21.14,"h":21.14,"l":20.83,"c":20.95,"v":10300},{"d":"2012-09-27","o":21,"h":21.2,"l":20.83,"c":21.14,"v":13300},{"d":"2012-09-28","o":21.06,"h":21.15,"l":20.83,"c":20.84,"v":6400},{"d":"2012-10-01","o":20.99,"h":21.12,"l":20.7,"c":20.94,"v":12500},{"d":"2012-10-02","o":20.99,"h":21.05,"l":20.78,"c":20.96,"v":6000},{"d":"2012-10-03","o":21.1,"h":21.1,"l":20.5,"c":20.65,"v":5800},{"d":"2012-10-04","o":20.74,"h":21.09,"l":20.72,"c":21.09,"v":2800},{"d":"2012-10-05","o":21.11,"h":21.18,"l":20.87,"c":21.17,"v":2100},{"d":"2012-10-08","o":21.11,"h":21.11,"l":20.67,"c":20.67,"v":3000},{"d":"2012-10-09","o":20.74,"h":20.74,"l":20.13,"c":20.16,"v":3000},{"d":"2012-10-10","o":20.47,"h":20.65,"l":20.11,"c":20.54,"v":5000},{"d":"2012-10-11","o":20.5,"h":20.63,"l":20.37,"c":20.5,"v":3900},{"d":"2012-10-12","o":20.45,"h":20.75,"l":20.31,"c":20.32,"v":5600},{"d":"2012-10-15","o":20.49,"h":20.5,"l":20.18,"c":20.31,"v":9300},{"d":"2012-10-16","o":20.48,"h":20.48,"l":20.18,"c":20.42,"v":3000},{"d":"2012-10-17","o":20.17,"h":21.21,"l":20.15,"c":21.21,"v":4200},{"d":"2012-10-18","o":21.25,"h":21.25,"l":19.71,"c":19.75,"v":27100},{"d":"2012-10-19","o":19.75,"h":20.05,"l":19.5,"c":19.55,"v":17100},{"d":"2012-10-22","o":19.66,"h":20.04,"l":19.6,"c":19.92,"v":4600},{"d":"2012-10-23","o":19.72,"h":19.91,"l":19.39,"c":19.53,"v":4200},{"d":"2012-10-24","o":19.63,"h":19.9,"l":19.57,"c":19.75,"v":5400},{"d":"2012-10-25","o":19.91,"h":19.91,"l":19.74,"c":19.84,"v":2700},{"d":"2012-10-26","o":19.63,"h":19.89,"l":19.63,"c":19.74,"v":1800},{"d":"2012-10-31","o":19.67,"h":19.78,"l":19.67,"c":19.78,"v":3900},{"d":"2012-11-01","o":19.78,"h":19.96,"l":19.69,"c":19.96,"v":9900},{"d":"2012-11-02","o":20,"h":20,"l":19.49,"c":19.75,"v":9800},{"d":"2012-11-05","o":19.87,"h":19.87,"l":19.63,"c":19.82,"v":3500},{"d":"2012-11-06","o":19.9,"h":20,"l":19.85,"c":19.97,"v":5200},{"d":"2012-11-07","o":20,"h":20,"l":19.5,"c":19.52,"v":12100},{"d":"2012-11-08","o":19.54,"h":19.65,"l":19.25,"c":19.25,"v":8200},{"d":"2012-11-09","o":19.24,"h":19.39,"l":19.1,"c":19.24,"v":4100},{"d":"2012-11-12","o":19.01,"h":19.25,"l":18.85,"c":18.93,"v":14000},{"d":"2012-11-13","o":18.92,"h":19.16,"l":18.92,"c":19.15,"v":4000},{"d":"2012-11-14","o":19.11,"h":19.11,"l":18.51,"c":18.53,"v":9100},{"d":"2012-11-15","o":18.7,"h":18.85,"l":18.55,"c":18.55,"v":6200},{"d":"2012-11-16","o":18.68,"h":18.68,"l":18.39,"c":18.54,"v":11400},{"d":"2012-11-19","o":18.75,"h":19.3,"l":18.6,"c":18.74,"v":9300},{"d":"2012-11-20","o":18.69,"h":18.97,"l":18.57,"c":18.7,"v":10900},{"d":"2012-11-21","o":18.85,"h":19.6,"l":18.67,"c":19.6,"v":6700},{"d":"2012-11-23","o":19.51,"h":19.51,"l":19.34,"c":19.5,"v":5000},{"d":"2012-11-26","o":19.49,"h":19.86,"l":19.49,"c":19.76,"v":6200},{"d":"2012-11-27","o":19.76,"h":19.85,"l":19.65,"c":19.66,"v":6100},{"d":"2012-11-28","o":19.71,"h":19.74,"l":19.51,"c":19.68,"v":6400},{"d":"2012-11-29","o":19.85,"h":20,"l":19.81,"c":19.99,"v":6100},{"d":"2012-11-30","o":20,"h":20,"l":19.77,"c":19.77,"v":7100},{"d":"2012-12-03","o":19.65,"h":19.99,"l":19.65,"c":19.99,"v":3200},{"d":"2012-12-04","o":20,"h":20,"l":19.41,"c":19.41,"v":13300},{"d":"2012-12-05","o":19.49,"h":19.5,"l":19.2,"c":19.41,"v":5000},{"d":"2012-12-06","o":19.33,"h":19.48,"l":19.33,"c":19.48,"v":3800},{"d":"2012-12-07","o":19.6,"h":19.73,"l":19.41,"c":19.73,"v":4300},{"d":"2012-12-10","o":19.72,"h":19.82,"l":19.67,"c":19.82,"v":4400},{"d":"2012-12-11","o":19.9,"h":20.14,"l":19.76,"c":20.02,"v":10200},{"d":"2012-12-12","o":20,"h":20,"l":19.55,"c":19.55,"v":7200},{"d":"2012-12-13","o":19.59,"h":19.67,"l":19.55,"c":19.57,"v":6900},{"d":"2012-12-14","o":19.5,"h":19.85,"l":19.5,"c":19.66,"v":8800},{"d":"2012-12-17","o":19.73,"h":19.9,"l":19.6,"c":19.72,"v":10500},{"d":"2012-12-18","o":19.73,"h":20.93,"l":19.55,"c":20.52,"v":31800},{"d":"2012-12-19","o":20.68,"h":21.32,"l":20.35,"c":21.32,"v":11200},{"d":"2012-12-20","o":21.17,"h":21.9,"l":21,"c":21.9,"v":10200},{"d":"2012-12-21","o":21.99,"h":21.99,"l":21.46,"c":21.9,"v":46700},{"d":"2012-12-24","o":21.56,"h":21.9,"l":21.38,"c":21.46,"v":8000},{"d":"2012-12-26","o":21.62,"h":21.94,"l":21.33,"c":21.33,"v":8400},{"d":"2012-12-27","o":21.37,"h":21.75,"l":21.17,"c":21.63,"v":17800},{"d":"2012-12-28","o":21.67,"h":21.67,"l":21.25,"c":21.38,"v":11000},{"d":"2012-12-31","o":21.5,"h":21.95,"l":20.87,"c":21.9,"v":17300},{"d":"2013-01-02","o":21.63,"h":22.91,"l":21.5,"c":22.39,"v":47800},{"d":"2013-01-03","o":22.37,"h":22.59,"l":22.12,"c":22.14,"v":17800},{"d":"2013-01-04","o":22.43,"h":22.43,"l":21.87,"c":22.32,"v":11400},{"d":"2013-01-07","o":22.11,"h":22.39,"l":22.1,"c":22.1,"v":8700},{"d":"2013-01-08","o":22.04,"h":22.56,"l":20.64,"c":20.93,"v":25000},{"d":"2013-01-09","o":21.13,"h":21.89,"l":21.12,"c":21.74,"v":10400},{"d":"2013-01-10","o":21.68,"h":21.99,"l":21.35,"c":21.96,"v":10500},{"d":"2013-01-11","o":21.97,"h":21.97,"l":21.59,"c":21.59,"v":4400},{"d":"2013-01-14","o":21.61,"h":21.76,"l":21.45,"c":21.68,"v":8800},{"d":"2013-01-15","o":21.29,"h":21.7,"l":21.26,"c":21.47,"v":9000},{"d":"2013-01-16","o":21.3,"h":21.5,"l":21.15,"c":21.43,"v":5800},{"d":"2013-01-17","o":21.43,"h":21.87,"l":21.39,"c":21.87,"v":8500},{"d":"2013-01-18","o":21.79,"h":21.9,"l":21.52,"c":21.8,"v":12700},{"d":"2013-01-22","o":21.7,"h":21.7,"l":21.5,"c":21.64,"v":10200},{"d":"2013-01-23","o":21.6,"h":21.78,"l":21.52,"c":21.71,"v":9700},{"d":"2013-01-24","o":21.8,"h":21.8,"l":21.26,"c":21.44,"v":5000},{"d":"2013-01-25","o":21.4,"h":21.56,"l":21.17,"c":21.4,"v":8800},{"d":"2013-01-28","o":21.7,"h":21.85,"l":21.59,"c":21.85,"v":6300},{"d":"2013-01-29","o":21.5,"h":22,"l":21.5,"c":21.98,"v":9000},{"d":"2013-01-30","o":21.8,"h":21.9,"l":21.76,"c":21.76,"v":4200},{"d":"2013-01-31","o":21.84,"h":21.9,"l":21.6,"c":21.88,"v":9900},{"d":"2013-02-01","o":21.9,"h":21.96,"l":21.62,"c":21.94,"v":7200},{"d":"2013-02-04","o":21.9,"h":21.95,"l":21.41,"c":21.41,"v":15800},{"d":"2013-02-05","o":21.53,"h":21.85,"l":21.34,"c":21.75,"v":6600},{"d":"2013-02-06","o":21.55,"h":21.99,"l":21.55,"c":21.99,"v":3000},{"d":"2013-02-07","o":21.9,"h":21.99,"l":21.75,"c":21.75,"v":1600},{"d":"2013-02-08","o":21.95,"h":21.95,"l":21.59,"c":21.69,"v":6500},{"d":"2013-02-11","o":21.75,"h":21.75,"l":20.59,"c":21.68,"v":2200},{"d":"2013-02-12","o":21.88,"h":21.88,"l":21.38,"c":21.53,"v":5100},{"d":"2013-02-13","o":21.68,"h":22.09,"l":21.61,"c":21.61,"v":6500},{"d":"2013-02-14","o":21.72,"h":21.99,"l":21.68,"c":21.91,"v":3100},{"d":"2013-02-15","o":22,"h":22,"l":21.43,"c":21.6,"v":9700},{"d":"2013-02-19","o":21.64,"h":21.98,"l":21.64,"c":21.98,"v":2100},{"d":"2013-02-20","o":21.93,"h":21.93,"l":20.1,"c":20.59,"v":32900},{"d":"2013-02-21","o":20.5,"h":20.68,"l":19.92,"c":20.1,"v":17400},{"d":"2013-02-22","o":20.23,"h":20.61,"l":20,"c":20.29,"v":26200},{"d":"2013-02-25","o":20.51,"h":20.64,"l":20.1,"c":20.1,"v":16300},{"d":"2013-02-26","o":20.19,"h":20.77,"l":20.09,"c":20.47,"v":9800},{"d":"2013-02-27","o":20.42,"h":20.87,"l":20.4,"c":20.84,"v":16500},{"d":"2013-02-28","o":20.55,"h":20.7,"l":20.21,"c":20.7,"v":7900},{"d":"2013-03-01","o":20.24,"h":20.74,"l":20.01,"c":20.74,"v":16200},{"d":"2013-03-04","o":20.1,"h":20.89,"l":20,"c":20.85,"v":7100},{"d":"2013-03-05","o":20.9,"h":20.98,"l":20.62,"c":20.62,"v":8900},{"d":"2013-03-06","o":20.75,"h":20.99,"l":20.58,"c":20.99,"v":6100},{"d":"2013-03-07","o":21,"h":21,"l":20.85,"c":21,"v":4900},{"d":"2013-03-08","o":21,"h":21,"l":20.9,"c":20.92,"v":6900},{"d":"2013-03-11","o":20.95,"h":21,"l":20.71,"c":20.88,"v":3700},{"d":"2013-03-12","o":20.9,"h":21,"l":20.6,"c":20.69,"v":3400},{"d":"2013-03-13","o":20.64,"h":20.94,"l":20.64,"c":20.94,"v":1700},{"d":"2013-03-14","o":21,"h":21.26,"l":20.76,"c":21.26,"v":26900},{"d":"2013-03-15","o":21.18,"h":21.3,"l":20.75,"c":20.87,"v":31700},{"d":"2013-03-18","o":20.7,"h":20.97,"l":20.7,"c":20.71,"v":2000},{"d":"2013-03-19","o":20.61,"h":20.69,"l":20.6,"c":20.62,"v":4100},{"d":"2013-03-20","o":20.79,"h":21.08,"l":20.78,"c":21.04,"v":5100},{"d":"2013-03-21","o":20.83,"h":20.9,"l":20.8,"c":20.8,"v":2600},{"d":"2013-03-22","o":21.01,"h":21.17,"l":20.96,"c":21.17,"v":1500},{"d":"2013-03-25","o":21.26,"h":21.26,"l":20.9,"c":20.95,"v":6000},{"d":"2013-03-26","o":21.13,"h":21.36,"l":21.1,"c":21.24,"v":1800},{"d":"2013-03-27","o":21,"h":21.01,"l":20.85,"c":20.85,"v":2100},{"d":"2013-03-28","o":21.08,"h":21.47,"l":20.85,"c":20.86,"v":15500},{"d":"2013-04-01","o":20.71,"h":20.82,"l":20.1,"c":20.16,"v":16800},{"d":"2013-04-02","o":20.34,"h":20.34,"l":19.93,"c":19.99,"v":3200},{"d":"2013-04-03","o":20.05,"h":20.42,"l":19.57,"c":19.57,"v":9200},{"d":"2013-04-04","o":19.71,"h":19.95,"l":19.67,"c":19.75,"v":3800},{"d":"2013-04-05","o":19.44,"h":19.85,"l":19.44,"c":19.56,"v":4100},{"d":"2013-04-08","o":19.68,"h":19.97,"l":19.5,"c":19.8,"v":6400},{"d":"2013-04-09","o":19.84,"h":19.98,"l":19.52,"c":19.63,"v":3400},{"d":"2013-04-10","o":19.79,"h":20.03,"l":19.52,"c":19.99,"v":4400},{"d":"2013-04-11","o":19.49,"h":19.88,"l":19.49,"c":19.59,"v":6400},{"d":"2013-04-12","o":19.45,"h":19.83,"l":19.4,"c":19.83,"v":4200},{"d":"2013-04-15","o":19.35,"h":19.57,"l":18.75,"c":18.79,"v":13600},{"d":"2013-04-16","o":19,"h":19.56,"l":19,"c":19.44,"v":7000},{"d":"2013-04-17","o":19.4,"h":19.4,"l":18.75,"c":18.77,"v":7600},{"d":"2013-04-18","o":18.9,"h":19.4,"l":18.9,"c":19.08,"v":5900},{"d":"2013-04-19","o":19.08,"h":19.53,"l":19.08,"c":19.41,"v":5800},{"d":"2013-04-22","o":19.01,"h":19.47,"l":19.01,"c":19.47,"v":600},{"d":"2013-04-23","o":19.52,"h":19.53,"l":19.29,"c":19.51,"v":7000},{"d":"2013-04-24","o":19.52,"h":19.52,"l":19.41,"c":19.51,"v":3400},{"d":"2013-04-25","o":19.5,"h":19.88,"l":19.5,"c":19.88,"v":3400},{"d":"2013-04-26","o":19.9,"h":19.99,"l":19.53,"c":19.64,"v":9500},{"d":"2013-04-29","o":19.63,"h":19.84,"l":19.56,"c":19.84,"v":1600},{"d":"2013-04-30","o":19.84,"h":19.84,"l":19.42,"c":19.65,"v":4300},{"d":"2013-05-01","o":19.8,"h":19.8,"l":18.5,"c":18.61,"v":29900},{"d":"2013-05-02","o":18.77,"h":19.69,"l":18.77,"c":19.66,"v":7600},{"d":"2013-05-03","o":19.86,"h":20,"l":19.8,"c":19.92,"v":3300},{"d":"2013-05-06","o":20.03,"h":20.43,"l":19.96,"c":20.43,"v":2100},{"d":"2013-05-07","o":20.44,"h":20.67,"l":20.44,"c":20.67,"v":3000},{"d":"2013-05-08","o":20.7,"h":20.86,"l":20.31,"c":20.75,"v":2300},{"d":"2013-05-09","o":20.69,"h":20.69,"l":20.27,"c":20.32,"v":2400},{"d":"2013-05-10","o":20.4,"h":20.49,"l":20.1,"c":20.42,"v":3400},{"d":"2013-05-13","o":20.5,"h":20.5,"l":20.12,"c":20.18,"v":2300},{"d":"2013-05-14","o":20.17,"h":20.28,"l":20.15,"c":20.28,"v":7400},{"d":"2013-05-15","o":20.28,"h":20.5,"l":20.19,"c":20.5,"v":3100},{"d":"2013-05-16","o":20.37,"h":20.5,"l":20.21,"c":20.44,"v":3500},{"d":"2013-05-17","o":20.47,"h":20.49,"l":20.19,"c":20.29,"v":9400},{"d":"2013-05-20","o":20.28,"h":20.5,"l":20.28,"c":20.5,"v":7400},{"d":"2013-05-21","o":20.5,"h":20.62,"l":20.35,"c":20.45,"v":6200},{"d":"2013-05-22","o":20.41,"h":20.68,"l":20.05,"c":20.16,"v":7200},{"d":"2013-05-23","o":20.04,"h":20.35,"l":20.04,"c":20.18,"v":3500},{"d":"2013-05-24","o":20.2,"h":20.51,"l":20.2,"c":20.36,"v":5200},{"d":"2013-05-28","o":20.7,"h":20.89,"l":20.43,"c":20.83,"v":6900},{"d":"2013-05-29","o":20.81,"h":20.81,"l":20.51,"c":20.56,"v":6700},{"d":"2013-05-30","o":20.69,"h":20.71,"l":20.46,"c":20.71,"v":2500},{"d":"2013-05-31","o":20.52,"h":20.7,"l":20.5,"c":20.53,"v":5500},{"d":"2013-06-03","o":20.6,"h":21,"l":20.6,"c":20.99,"v":31800},{"d":"2013-06-04","o":20.99,"h":21,"l":20.7,"c":20.75,"v":8800},{"d":"2013-06-05","o":20.79,"h":21,"l":20.76,"c":20.8,"v":8300},{"d":"2013-06-06","o":20.83,"h":20.95,"l":20.48,"c":20.95,"v":7800},{"d":"2013-06-07","o":20.98,"h":21.3,"l":20.8,"c":21.22,"v":17400},{"d":"2013-06-10","o":21.28,"h":21.35,"l":20.87,"c":21.3,"v":6900},{"d":"2013-06-11","o":21.27,"h":21.3,"l":21.16,"c":21.16,"v":3700},{"d":"2013-06-12","o":21.16,"h":21.17,"l":20.75,"c":21.16,"v":3900},{"d":"2013-06-13","o":21.15,"h":21.35,"l":21,"c":21.35,"v":10400},{"d":"2013-06-14","o":21.36,"h":21.95,"l":20.98,"c":21.35,"v":8300},{"d":"2013-06-17","o":21.65,"h":22.74,"l":21.65,"c":22.71,"v":8700},{"d":"2013-06-18","o":22.63,"h":23.15,"l":22.33,"c":22.68,"v":30500},{"d":"2013-06-19","o":22.75,"h":22.75,"l":22.29,"c":22.5,"v":7800},{"d":"2013-06-20","o":22.14,"h":22.7,"l":22.14,"c":22.36,"v":13500},{"d":"2013-06-21","o":22.48,"h":22.84,"l":22.32,"c":22.8,"v":32100},{"d":"2013-06-24","o":22.59,"h":22.95,"l":22.41,"c":22.74,"v":12900},{"d":"2013-06-25","o":22.99,"h":22.99,"l":21.88,"c":22.78,"v":13200},{"d":"2013-06-26","o":22.59,"h":22.74,"l":22.01,"c":22.42,"v":17900},{"d":"2013-06-27","o":22.05,"h":22.7,"l":21.92,"c":22.54,"v":14400},{"d":"2013-06-28","o":22.57,"h":22.8,"l":21.93,"c":22.76,"v":191400},{"d":"2013-07-01","o":22.75,"h":23.04,"l":22.75,"c":22.8,"v":14600},{"d":"2013-07-02","o":22.89,"h":22.89,"l":22.57,"c":22.84,"v":12500},{"d":"2013-07-03","o":22.85,"h":22.85,"l":22.23,"c":22.65,"v":5700},{"d":"2013-07-05","o":23.19,"h":23.47,"l":22.42,"c":23.15,"v":19300},{"d":"2013-07-08","o":23.29,"h":23.29,"l":22.85,"c":23.24,"v":12700},{"d":"2013-07-09","o":23.25,"h":23.25,"l":22.99,"c":23.19,"v":12300},{"d":"2013-07-10","o":22.78,"h":23.14,"l":22.78,"c":23.06,"v":12500},{"d":"2013-07-11","o":23.25,"h":23.25,"l":22.92,"c":23.02,"v":20600},{"d":"2013-07-12","o":22.96,"h":23.18,"l":22.74,"c":23.04,"v":8100},{"d":"2013-07-15","o":22.99,"h":23.49,"l":22.99,"c":23.49,"v":8400},{"d":"2013-07-16","o":23.26,"h":23.5,"l":22.94,"c":23.5,"v":18100},{"d":"2013-07-17","o":23.5,"h":23.5,"l":23.06,"c":23.25,"v":9700},{"d":"2013-07-18","o":23.19,"h":23.5,"l":23.14,"c":23.48,"v":16200},{"d":"2013-07-19","o":23.45,"h":23.5,"l":23.25,"c":23.5,"v":27300},{"d":"2013-07-22","o":23.31,"h":23.5,"l":23.17,"c":23.44,"v":23900},{"d":"2013-07-23","o":23.5,"h":23.68,"l":23.25,"c":23.68,"v":19100},{"d":"2013-07-24","o":23.76,"h":23.94,"l":23.62,"c":23.77,"v":13500},{"d":"2013-07-25","o":23.66,"h":23.79,"l":23.53,"c":23.7,"v":28300},{"d":"2013-07-26","o":23.55,"h":23.57,"l":23.23,"c":23.36,"v":11900},{"d":"2013-07-29","o":23.36,"h":23.36,"l":23.1,"c":23.17,"v":9100},{"d":"2013-07-30","o":23.18,"h":23.18,"l":22.91,"c":23.04,"v":4000},{"d":"2013-07-31","o":23.12,"h":23.15,"l":22.86,"c":22.88,"v":12300},{"d":"2013-08-01","o":23.06,"h":23.14,"l":22.86,"c":22.95,"v":4700},{"d":"2013-08-02","o":22.86,"h":22.99,"l":22.75,"c":22.83,"v":7700},{"d":"2013-08-05","o":22.8,"h":22.82,"l":22.21,"c":22.58,"v":6200},{"d":"2013-08-06","o":22.5,"h":22.5,"l":22.15,"c":22.17,"v":5500},{"d":"2013-08-07","o":22.25,"h":22.41,"l":21.75,"c":21.77,"v":16800},{"d":"2013-08-08","o":21.82,"h":22.12,"l":21.18,"c":21.26,"v":10800},{"d":"2013-08-09","o":21.31,"h":21.69,"l":20.95,"c":21.57,"v":18000},{"d":"2013-08-12","o":21.6,"h":21.83,"l":21.4,"c":21.7,"v":7100},{"d":"2013-08-13","o":21.79,"h":22.34,"l":21.43,"c":22.04,"v":10000},{"d":"2013-08-14","o":22.1,"h":22.14,"l":21.6,"c":21.6,"v":12000},{"d":"2013-08-15","o":21.42,"h":22.12,"l":21.3,"c":21.72,"v":21800},{"d":"2013-08-16","o":21.57,"h":22.34,"l":21.02,"c":21.29,"v":15100},{"d":"2013-08-19","o":21.21,"h":21.52,"l":20.61,"c":20.61,"v":6300},{"d":"2013-08-20","o":20.7,"h":21.26,"l":20.57,"c":20.82,"v":9100},{"d":"2013-08-21","o":20.75,"h":21.19,"l":20.5,"c":20.5,"v":6800},{"d":"2013-08-22","o":20.84,"h":21.05,"l":20.5,"c":21.03,"v":3600},{"d":"2013-08-23","o":21.01,"h":21.05,"l":20.55,"c":20.8,"v":11600},{"d":"2013-08-26","o":21.06,"h":21.08,"l":20.81,"c":20.81,"v":1700},{"d":"2013-08-27","o":20.6,"h":20.75,"l":20.02,"c":20.21,"v":22000},{"d":"2013-08-28","o":20.5,"h":20.61,"l":20.2,"c":20.42,"v":15300},{"d":"2013-08-29","o":20.36,"h":20.45,"l":20.25,"c":20.4,"v":14500},{"d":"2013-08-30","o":20.32,"h":20.37,"l":19.99,"c":20.19,"v":19900},{"d":"2013-09-03","o":20.31,"h":20.58,"l":20.15,"c":20.52,"v":15300},{"d":"2013-09-04","o":20.48,"h":20.5,"l":20.14,"c":20.17,"v":12800},{"d":"2013-09-05","o":20.25,"h":20.79,"l":19.87,"c":20.06,"v":26500},{"d":"2013-09-06","o":20.22,"h":20.74,"l":20.1,"c":20.57,"v":9600},{"d":"2013-09-09","o":20.95,"h":21.12,"l":20.56,"c":21.12,"v":4600},{"d":"2013-09-10","o":21.68,"h":21.83,"l":21.2,"c":21.82,"v":17500},{"d":"2013-09-11","o":21.75,"h":21.84,"l":21.41,"c":21.57,"v":18600},{"d":"2013-09-12","o":21.69,"h":21.72,"l":21.17,"c":21.17,"v":7800},{"d":"2013-09-13","o":21.28,"h":21.84,"l":21.28,"c":21.74,"v":11600},{"d":"2013-09-16","o":21.95,"h":22,"l":21.6,"c":21.99,"v":12900},{"d":"2013-09-17","o":21.98,"h":21.98,"l":21.5,"c":21.93,"v":8300},{"d":"2013-09-18","o":21.79,"h":22.47,"l":21.65,"c":22.41,"v":15000},{"d":"2013-09-19","o":22.49,"h":22.49,"l":22.01,"c":22.16,"v":5300},{"d":"2013-09-20","o":22.18,"h":22.3,"l":22.1,"c":22.29,"v":21800},{"d":"2013-09-23","o":22.29,"h":22.93,"l":22.08,"c":22.5,"v":26500},{"d":"2013-09-24","o":22.95,"h":23,"l":22.8,"c":22.81,"v":6300},{"d":"2013-09-25","o":22.94,"h":23.49,"l":22.72,"c":23.04,"v":14800},{"d":"2013-09-26","o":23.17,"h":23.17,"l":22.59,"c":22.81,"v":4200},{"d":"2013-09-27","o":22.6,"h":23.17,"l":22.37,"c":23.17,"v":23100},{"d":"2013-09-30","o":22.4,"h":22.99,"l":22.36,"c":22.41,"v":15500},{"d":"2013-10-01","o":22.65,"h":22.95,"l":22.48,"c":22.91,"v":9800},{"d":"2013-10-02","o":22.26,"h":22.59,"l":22.04,"c":22.2,"v":17500},{"d":"2013-10-03","o":22.17,"h":22.17,"l":21.11,"c":21.17,"v":9500},{"d":"2013-10-04","o":21.12,"h":21.93,"l":21.12,"c":21.81,"v":7800},{"d":"2013-10-07","o":21.63,"h":21.93,"l":21.43,"c":21.43,"v":18900},{"d":"2013-10-08","o":21.32,"h":21.5,"l":21.09,"c":21.14,"v":26600},{"d":"2013-10-09","o":21.33,"h":21.48,"l":21.09,"c":21.09,"v":20900},{"d":"2013-10-10","o":21.37,"h":22.15,"l":21.37,"c":22.1,"v":12600},{"d":"2013-10-11","o":21.87,"h":22.85,"l":21.87,"c":22.83,"v":15800},{"d":"2013-10-14","o":22.24,"h":23.05,"l":22.13,"c":23,"v":18400},{"d":"2013-10-15","o":22.64,"h":22.97,"l":22.44,"c":22.51,"v":12600},{"d":"2013-10-16","o":22.61,"h":22.88,"l":22.57,"c":22.82,"v":13200},{"d":"2013-10-17","o":22.63,"h":22.88,"l":22.57,"c":22.65,"v":11700},{"d":"2013-10-18","o":22.95,"h":22.96,"l":22.55,"c":22.89,"v":23300},{"d":"2013-10-21","o":22.92,"h":22.92,"l":22.64,"c":22.78,"v":9000},{"d":"2013-10-22","o":22.75,"h":22.88,"l":22.62,"c":22.85,"v":7400},{"d":"2013-10-23","o":22.64,"h":22.76,"l":22.38,"c":22.44,"v":7500},{"d":"2013-10-24","o":22.91,"h":23,"l":22.73,"c":22.99,"v":11500},{"d":"2013-10-25","o":23,"h":23,"l":22.76,"c":22.82,"v":5700},{"d":"2013-10-28","o":22.86,"h":22.95,"l":22.86,"c":22.95,"v":8300},{"d":"2013-10-29","o":22.89,"h":22.95,"l":22.8,"c":22.83,"v":7600},{"d":"2013-10-30","o":22.77,"h":22.77,"l":22.36,"c":22.36,"v":7300},{"d":"2013-10-31","o":22.37,"h":22.64,"l":22.34,"c":22.53,"v":10700},{"d":"2013-11-01","o":22.47,"h":22.5,"l":21.31,"c":22.2,"v":41300},{"d":"2013-11-04","o":22.22,"h":22.55,"l":21.43,"c":21.5,"v":26000},{"d":"2013-11-05","o":21.5,"h":22.09,"l":21.5,"c":21.73,"v":9500},{"d":"2013-11-06","o":22.02,"h":22.08,"l":21.57,"c":21.77,"v":5500},{"d":"2013-11-07","o":21.93,"h":22,"l":21.75,"c":22,"v":9700},{"d":"2013-11-08","o":21.92,"h":22.46,"l":21.86,"c":22.21,"v":32500},{"d":"2013-11-11","o":22.19,"h":22.19,"l":21.79,"c":21.91,"v":5600},{"d":"2013-11-12","o":21.91,"h":22.07,"l":21.62,"c":21.91,"v":5600},{"d":"2013-11-13","o":21.91,"h":22.43,"l":21.9,"c":22.43,"v":6900},{"d":"2013-11-14","o":22.4,"h":22.4,"l":21.94,"c":21.94,"v":800},{"d":"2013-11-15","o":21.92,"h":22.54,"l":21.91,"c":22.24,"v":7400},{"d":"2013-11-18","o":22.27,"h":22.27,"l":21.8,"c":21.85,"v":5900},{"d":"2013-11-19","o":22.22,"h":22.43,"l":21.84,"c":22.05,"v":6300},{"d":"2013-11-20","o":21.87,"h":22.47,"l":21.87,"c":22.05,"v":8000},{"d":"2013-11-21","o":21.91,"h":22.44,"l":21.84,"c":22.15,"v":19500},{"d":"2013-11-22","o":22.22,"h":22.6,"l":22.01,"c":22.54,"v":16300},{"d":"2013-11-25","o":22.69,"h":22.85,"l":22.48,"c":22.78,"v":11300},{"d":"2013-11-26","o":22.88,"h":22.88,"l":22.53,"c":22.87,"v":8300},{"d":"2013-11-27","o":22.82,"h":23,"l":22.42,"c":22.99,"v":6000},{"d":"2013-11-29","o":23,"h":23,"l":22.81,"c":22.9,"v":7700},{"d":"2013-12-02","o":22.9,"h":22.9,"l":22.36,"c":22.75,"v":3900},{"d":"2013-12-03","o":22.46,"h":22.79,"l":22.31,"c":22.74,"v":12600},{"d":"2013-12-04","o":22.71,"h":22.87,"l":22.55,"c":22.55,"v":4300},{"d":"2013-12-05","o":22.04,"h":22.81,"l":22.04,"c":22.33,"v":3900},{"d":"2013-12-06","o":22.56,"h":22.87,"l":22.38,"c":22.69,"v":3800},{"d":"2013-12-09","o":22.12,"h":22.62,"l":22.03,"c":22.42,"v":35400},{"d":"2013-12-10","o":22.43,"h":22.53,"l":22.06,"c":22.48,"v":9200},{"d":"2013-12-11","o":22.45,"h":22.73,"l":21.82,"c":21.82,"v":9700},{"d":"2013-12-12","o":21.82,"h":22.58,"l":21.74,"c":21.97,"v":27100},{"d":"2013-12-13","o":21.96,"h":22.44,"l":21.96,"c":22.18,"v":10400},{"d":"2013-12-16","o":22.32,"h":22.58,"l":22.11,"c":22.54,"v":7400},{"d":"2013-12-17","o":22.48,"h":22.57,"l":22.1,"c":22.25,"v":3300},{"d":"2013-12-18","o":22.18,"h":22.88,"l":22.18,"c":22.88,"v":19000},{"d":"2013-12-19","o":22.89,"h":22.89,"l":22.37,"c":22.47,"v":6300},{"d":"2013-12-20","o":22.58,"h":22.98,"l":22.53,"c":22.84,"v":41100},{"d":"2013-12-23","o":23,"h":23,"l":22.32,"c":22.79,"v":9000},{"d":"2013-12-24","o":22.87,"h":22.9,"l":22.87,"c":22.9,"v":3800},{"d":"2013-12-26","o":22.47,"h":22.99,"l":22.47,"c":22.9,"v":7100},{"d":"2013-12-27","o":22.99,"h":23,"l":22.72,"c":22.88,"v":4200},{"d":"2013-12-30","o":22.9,"h":22.9,"l":22.71,"c":22.71,"v":4000},{"d":"2013-12-31","o":22.77,"h":23,"l":22.28,"c":22.39,"v":10900},{"d":"2014-01-02","o":22.3,"h":22.56,"l":22.08,"c":22.24,"v":7700},{"d":"2014-01-03","o":22.33,"h":22.57,"l":22.18,"c":22.45,"v":4900},{"d":"2014-01-06","o":22.48,"h":22.56,"l":22.37,"c":22.5,"v":9600},{"d":"2014-01-07","o":22.63,"h":22.69,"l":22.51,"c":22.67,"v":4200},{"d":"2014-01-08","o":22.63,"h":22.63,"l":22.21,"c":22.59,"v":11300},{"d":"2014-01-09","o":22.64,"h":22.67,"l":22.41,"c":22.61,"v":3900},{"d":"2014-01-10","o":22.66,"h":22.79,"l":22.24,"c":22.66,"v":11000},{"d":"2014-01-13","o":22.66,"h":22.9,"l":22.66,"c":22.82,"v":32600},{"d":"2014-01-14","o":22.82,"h":22.99,"l":22.82,"c":22.99,"v":4400},{"d":"2014-01-15","o":22.99,"h":23.1,"l":22.82,"c":22.94,"v":9200},{"d":"2014-01-16","o":22.88,"h":22.98,"l":22.82,"c":22.93,"v":5100},{"d":"2014-01-17","o":22.97,"h":23.5,"l":22.82,"c":23.35,"v":31000},{"d":"2014-01-21","o":23.43,"h":23.43,"l":22.96,"c":23.23,"v":8500},{"d":"2014-01-22","o":23.26,"h":23.35,"l":23.06,"c":23.34,"v":4000},{"d":"2014-01-23","o":23.28,"h":23.41,"l":22.82,"c":22.86,"v":6500},{"d":"2014-01-24","o":22.8,"h":22.86,"l":22.35,"c":22.64,"v":8400},{"d":"2014-01-27","o":22.78,"h":22.78,"l":22.25,"c":22.29,"v":10500},{"d":"2014-01-28","o":22.26,"h":22.49,"l":22.2,"c":22.34,"v":25500},{"d":"2014-01-29","o":22.22,"h":22.25,"l":21.57,"c":21.77,"v":23200},{"d":"2014-01-30","o":21.88,"h":22.12,"l":21.84,"c":21.91,"v":14800},{"d":"2014-01-31","o":21.56,"h":21.97,"l":21.03,"c":21.26,"v":25400},{"d":"2014-02-03","o":21.1,"h":21.58,"l":20.49,"c":20.9,"v":27700},{"d":"2014-02-04","o":21.09,"h":21.31,"l":21,"c":21.05,"v":8400},{"d":"2014-02-05","o":21.03,"h":21.1,"l":20.64,"c":20.74,"v":12300},{"d":"2014-02-06","o":20.88,"h":21.55,"l":20.68,"c":20.72,"v":17200},{"d":"2014-02-07","o":20.84,"h":21.05,"l":20.24,"c":20.55,"v":19700},{"d":"2014-02-10","o":20.59,"h":21.76,"l":20.38,"c":21.51,"v":30500},{"d":"2014-02-11","o":21.6,"h":22.18,"l":21.31,"c":22.08,"v":29200},{"d":"2014-02-12","o":22.01,"h":22.1,"l":21.9,"c":21.9,"v":2800},{"d":"2014-02-13","o":21.82,"h":22.14,"l":21.48,"c":21.67,"v":38200},{"d":"2014-02-14","o":21.76,"h":21.79,"l":21.29,"c":21.29,"v":21900},{"d":"2014-02-18","o":21.45,"h":22.24,"l":21.45,"c":22.21,"v":24500},{"d":"2014-02-19","o":22.04,"h":22.24,"l":21.61,"c":21.65,"v":11500},{"d":"2014-02-20","o":21.57,"h":22.19,"l":21.51,"c":22.1,"v":4900},{"d":"2014-02-21","o":22.25,"h":22.3,"l":21.72,"c":21.87,"v":13600},{"d":"2014-02-24","o":21.8,"h":22.29,"l":21.8,"c":22.29,"v":10100},{"d":"2014-02-25","o":22.23,"h":22.26,"l":21.63,"c":21.63,"v":4500},{"d":"2014-02-26","o":21.56,"h":21.78,"l":21.38,"c":21.78,"v":3700},{"d":"2014-02-27","o":21.79,"h":22.21,"l":21.78,"c":22.21,"v":4800},{"d":"2014-02-28","o":22.29,"h":22.4,"l":22,"c":22.28,"v":8600},{"d":"2014-03-03","o":22,"h":22.12,"l":21.55,"c":21.95,"v":10700},{"d":"2014-03-04","o":22.14,"h":23.37,"l":22.14,"c":22.98,"v":41300},{"d":"2014-03-05","o":22.86,"h":22.97,"l":22.13,"c":22.49,"v":11700},{"d":"2014-03-06","o":22.47,"h":22.79,"l":22.2,"c":22.79,"v":3600},{"d":"2014-03-07","o":22.83,"h":22.98,"l":22.8,"c":22.98,"v":4800},{"d":"2014-03-10","o":22.84,"h":23,"l":22.64,"c":23,"v":6800},{"d":"2014-03-11","o":22.92,"h":22.99,"l":22.27,"c":22.99,"v":5500},{"d":"2014-03-12","o":22.02,"h":22.73,"l":22.02,"c":22.7,"v":12800},{"d":"2014-03-13","o":22.88,"h":22.89,"l":22.52,"c":22.77,"v":6300},{"d":"2014-03-14","o":22.82,"h":22.94,"l":22.8,"c":22.81,"v":4700},{"d":"2014-03-17","o":23,"h":23,"l":22.54,"c":22.99,"v":12800},{"d":"2014-03-18","o":22.93,"h":23,"l":22.87,"c":22.99,"v":6700},{"d":"2014-03-19","o":23,"h":23,"l":22.73,"c":22.75,"v":2200},{"d":"2014-03-20","o":22.98,"h":22.99,"l":22.97,"c":22.99,"v":2000},{"d":"2014-03-21","o":23,"h":23,"l":22.39,"c":22.93,"v":14200},{"d":"2014-03-24","o":22.89,"h":22.98,"l":22.48,"c":22.82,"v":7700},{"d":"2014-03-25","o":22.92,"h":23,"l":22.84,"c":22.99,"v":4500},{"d":"2014-03-26","o":22.97,"h":22.97,"l":22.58,"c":22.58,"v":8100},{"d":"2014-03-27","o":22.45,"h":22.66,"l":21.74,"c":21.82,"v":7700},{"d":"2014-03-28","o":21.83,"h":22.15,"l":21.28,"c":21.42,"v":7500},{"d":"2014-03-31","o":21.47,"h":22.23,"l":21.47,"c":22.04,"v":19900},{"d":"2014-04-01","o":22.31,"h":22.46,"l":22.23,"c":22.4,"v":4800},{"d":"2014-04-02","o":22.28,"h":22.5,"l":22.28,"c":22.48,"v":2000},{"d":"2014-04-03","o":22.39,"h":22.67,"l":22.17,"c":22.34,"v":7600},{"d":"2014-04-04","o":22.58,"h":22.58,"l":21.63,"c":21.67,"v":16000},{"d":"2014-04-07","o":21.67,"h":22.74,"l":21.58,"c":22.27,"v":20700},{"d":"2014-04-08","o":22.25,"h":22.78,"l":22,"c":22.25,"v":21200},{"d":"2014-04-09","o":22.47,"h":22.74,"l":22.46,"c":22.55,"v":6100},{"d":"2014-04-10","o":22.09,"h":22.4,"l":21.83,"c":22.16,"v":13800},{"d":"2014-04-11","o":21.91,"h":22.22,"l":21.59,"c":22.03,"v":11000},{"d":"2014-04-14","o":22.23,"h":22.27,"l":21.61,"c":21.75,"v":7800},{"d":"2014-04-15","o":21.92,"h":21.92,"l":21.15,"c":21.7,"v":22300},{"d":"2014-04-16","o":21.9,"h":22,"l":21.76,"c":22,"v":3500},{"d":"2014-04-17","o":21.88,"h":22.54,"l":21.73,"c":22.25,"v":8000},{"d":"2014-04-21","o":22.67,"h":22.85,"l":22.54,"c":22.71,"v":2900},{"d":"2014-04-22","o":22.77,"h":22.77,"l":22.35,"c":22.69,"v":6800},{"d":"2014-04-23","o":22.71,"h":22.74,"l":22.4,"c":22.45,"v":9000},{"d":"2014-04-24","o":22.74,"h":22.78,"l":22.46,"c":22.46,"v":7300},{"d":"2014-04-25","o":22.53,"h":22.84,"l":22,"c":22,"v":14300},{"d":"2014-04-28","o":22.5,"h":22.68,"l":22.2,"c":22.5,"v":16900},{"d":"2014-04-29","o":22.53,"h":22.62,"l":21.83,"c":21.98,"v":8400},{"d":"2014-04-30","o":21.92,"h":22.24,"l":21.82,"c":21.83,"v":19600},{"d":"2014-05-01","o":21.82,"h":22.11,"l":21.37,"c":21.58,"v":48100},{"d":"2014-05-02","o":21.55,"h":22,"l":21.23,"c":21.44,"v":14000},{"d":"2014-05-05","o":21.38,"h":22.1,"l":21.38,"c":21.5,"v":22500},{"d":"2014-05-06","o":21.56,"h":21.74,"l":21.5,"c":21.5,"v":20200},{"d":"2014-05-07","o":21.5,"h":21.57,"l":21.3,"c":21.33,"v":9900},{"d":"2014-05-08","o":21.49,"h":21.69,"l":21.3,"c":21.43,"v":25500},{"d":"2014-05-09","o":21.36,"h":22.25,"l":21.36,"c":21.97,"v":6900},{"d":"2014-05-12","o":22.13,"h":22.99,"l":22.13,"c":22.94,"v":29200},{"d":"2014-05-13","o":22.99,"h":22.99,"l":22.7,"c":22.78,"v":18500},{"d":"2014-05-14","o":22.59,"h":22.72,"l":21.72,"c":21.72,"v":20300},{"d":"2014-05-15","o":21.64,"h":21.86,"l":21.4,"c":21.41,"v":17700},{"d":"2014-05-16","o":21.36,"h":21.82,"l":21.36,"c":21.82,"v":18100},{"d":"2014-05-19","o":21.84,"h":22.65,"l":21.84,"c":22.5,"v":19800},{"d":"2014-05-20","o":22.49,"h":22.71,"l":21.62,"c":21.76,"v":25200},{"d":"2014-05-21","o":21.82,"h":22.2,"l":21.71,"c":21.98,"v":11100},{"d":"2014-05-22","o":22.15,"h":22.37,"l":21.98,"c":22.24,"v":8000},{"d":"2014-05-23","o":22.2,"h":22.52,"l":22.17,"c":22.49,"v":7600},{"d":"2014-05-27","o":22.69,"h":22.99,"l":22.15,"c":22.99,"v":16200},{"d":"2014-05-28","o":22.81,"h":22.9,"l":22.57,"c":22.71,"v":6400},{"d":"2014-05-29","o":22.84,"h":22.92,"l":22.5,"c":22.68,"v":7200},{"d":"2014-05-30","o":22.73,"h":22.73,"l":22.51,"c":22.7,"v":4000},{"d":"2014-06-02","o":22.6,"h":22.61,"l":22.35,"c":22.35,"v":7200},{"d":"2014-06-03","o":22.2,"h":22.5,"l":21.82,"c":21.82,"v":9200},{"d":"2014-06-04","o":21.81,"h":22,"l":21.66,"c":21.82,"v":8400},{"d":"2014-06-05","o":21.99,"h":22.69,"l":21.88,"c":22.63,"v":17500},{"d":"2014-06-06","o":22.7,"h":23,"l":22.31,"c":22.99,"v":13200},{"d":"2014-06-09","o":22.9,"h":22.94,"l":22.79,"c":22.8,"v":8100},{"d":"2014-06-10","o":22.76,"h":22.79,"l":22.53,"c":22.79,"v":5200},{"d":"2014-06-11","o":22.7,"h":22.8,"l":22.55,"c":22.62,"v":8900},{"d":"2014-06-12","o":22.72,"h":22.8,"l":22.36,"c":22.67,"v":16600},{"d":"2014-06-13","o":22.78,"h":22.8,"l":22.54,"c":22.64,"v":9500},{"d":"2014-06-16","o":22.61,"h":22.65,"l":21.87,"c":21.98,"v":14700},{"d":"2014-06-17","o":21.9,"h":22.16,"l":21.86,"c":22.14,"v":14300},{"d":"2014-06-18","o":22,"h":22.19,"l":21.86,"c":22.08,"v":8800},{"d":"2014-06-19","o":22.09,"h":22.6,"l":22.03,"c":22.05,"v":10400},{"d":"2014-06-20","o":22.2,"h":22.52,"l":21.88,"c":22.24,"v":36200},{"d":"2014-06-23","o":22.5,"h":22.51,"l":22.02,"c":22.22,"v":13000},{"d":"2014-06-24","o":22.12,"h":22.64,"l":21.86,"c":21.92,"v":19400},{"d":"2014-06-25","o":21.89,"h":22.25,"l":21.76,"c":22.01,"v":16200},{"d":"2014-06-26","o":22.06,"h":22.74,"l":21.89,"c":22.38,"v":9500},{"d":"2014-06-27","o":22.22,"h":22.97,"l":22.15,"c":22.86,"v":185200},{"d":"2014-06-30","o":22.76,"h":23.35,"l":22.52,"c":23.14,"v":24800},{"d":"2014-07-01","o":23.07,"h":24.37,"l":23.07,"c":23.91,"v":27700},{"d":"2014-07-02","o":23.95,"h":23.96,"l":23.47,"c":23.54,"v":7700},{"d":"2014-07-03","o":23.66,"h":23.79,"l":23.32,"c":23.79,"v":11800},{"d":"2014-07-07","o":23.7,"h":23.7,"l":23.23,"c":23.31,"v":10700},{"d":"2014-07-08","o":23.35,"h":23.59,"l":22.88,"c":23.1,"v":11300},{"d":"2014-07-09","o":23.15,"h":23.82,"l":23.05,"c":23.4,"v":13900},{"d":"2014-07-10","o":23,"h":23.13,"l":22.7,"c":22.71,"v":6500},{"d":"2014-07-11","o":22.8,"h":23.11,"l":22.8,"c":22.8,"v":8000},{"d":"2014-07-14","o":23.12,"h":23.64,"l":22.68,"c":22.71,"v":49900},{"d":"2014-07-15","o":22.78,"h":23.17,"l":22.48,"c":22.73,"v":12900},{"d":"2014-07-16","o":22.86,"h":23.55,"l":22.65,"c":22.75,"v":13300},{"d":"2014-07-17","o":22.49,"h":23.78,"l":22.47,"c":22.6,"v":18600},{"d":"2014-07-18","o":22.54,"h":22.97,"l":22.54,"c":22.8,"v":12800},{"d":"2014-07-21","o":22.69,"h":23.17,"l":22.69,"c":22.97,"v":8900},{"d":"2014-07-22","o":22.76,"h":23.28,"l":22.76,"c":22.87,"v":12200},{"d":"2014-07-23","o":22.9,"h":23.31,"l":22.63,"c":22.64,"v":9800},{"d":"2014-07-24","o":22.77,"h":23.04,"l":22.61,"c":22.72,"v":13500},{"d":"2014-07-25","o":22.51,"h":22.78,"l":22.47,"c":22.5,"v":12500},{"d":"2014-07-28","o":22.6,"h":22.61,"l":22.37,"c":22.37,"v":10700},{"d":"2014-07-29","o":22.35,"h":22.54,"l":22.35,"c":22.38,"v":6700},{"d":"2014-07-30","o":22.45,"h":22.6,"l":22.35,"c":22.57,"v":6300},{"d":"2014-07-31","o":22.35,"h":22.58,"l":22.15,"c":22.39,"v":27200},{"d":"2014-08-01","o":22.48,"h":22.48,"l":22.15,"c":22.25,"v":12700},{"d":"2014-08-04","o":22.42,"h":22.74,"l":22.13,"c":22.51,"v":14200},{"d":"2014-08-05","o":22.5,"h":22.67,"l":22.25,"c":22.61,"v":10300},{"d":"2014-08-06","o":22.4,"h":22.75,"l":22.25,"c":22.62,"v":10300},{"d":"2014-08-07","o":22.64,"h":22.72,"l":22.49,"c":22.49,"v":3100},{"d":"2014-08-08","o":22.54,"h":22.69,"l":22.5,"c":22.67,"v":4100},{"d":"2014-08-11","o":22.74,"h":22.78,"l":22.61,"c":22.76,"v":3200},{"d":"2014-08-12","o":22.57,"h":22.74,"l":22.34,"c":22.41,"v":8300},{"d":"2014-08-13","o":22.41,"h":22.64,"l":22.29,"c":22.6,"v":4400},{"d":"2014-08-14","o":22.62,"h":22.76,"l":22.53,"c":22.69,"v":5800},{"d":"2014-08-15","o":22.94,"h":22.94,"l":22.49,"c":22.55,"v":11400},{"d":"2014-08-18","o":22.77,"h":22.9,"l":22.62,"c":22.9,"v":7800},{"d":"2014-08-19","o":22.92,"h":22.92,"l":22.76,"c":22.83,"v":5400},{"d":"2014-08-20","o":22.63,"h":22.66,"l":22.6,"c":22.64,"v":2700},{"d":"2014-08-21","o":22.68,"h":22.79,"l":22.61,"c":22.77,"v":3500},{"d":"2014-08-22","o":22.8,"h":22.83,"l":22.61,"c":22.76,"v":6800},{"d":"2014-08-25","o":22.84,"h":22.84,"l":22.25,"c":22.47,"v":4600},{"d":"2014-08-26","o":22.5,"h":22.92,"l":22.28,"c":22.89,"v":22300},{"d":"2014-08-27","o":22.94,"h":23.1,"l":22.94,"c":22.96,"v":14300},{"d":"2014-08-28","o":22.63,"h":23.13,"l":22.63,"c":23,"v":18600},{"d":"2014-08-29","o":23.13,"h":23.25,"l":22.8,"c":23.05,"v":8600},{"d":"2014-09-02","o":23.24,"h":23.34,"l":23.05,"c":23.33,"v":7600},{"d":"2014-09-03","o":23.35,"h":23.35,"l":23.08,"c":23.11,"v":5500},{"d":"2014-09-04","o":23.35,"h":23.35,"l":23.11,"c":23.19,"v":6400},{"d":"2014-09-05","o":23.07,"h":23.35,"l":23,"c":23.21,"v":3900},{"d":"2014-09-08","o":23.35,"h":23.45,"l":23.29,"c":23.44,"v":3300},{"d":"2014-09-09","o":23.44,"h":23.44,"l":23.06,"c":23.12,"v":5500},{"d":"2014-09-10","o":23.25,"h":23.45,"l":22.85,"c":23.44,"v":6700},{"d":"2014-09-11","o":23.13,"h":23.3,"l":23.11,"c":23.22,"v":5800},{"d":"2014-09-12","o":23.2,"h":23.2,"l":22.66,"c":22.78,"v":5300},{"d":"2014-09-15","o":22.84,"h":22.97,"l":22.57,"c":22.76,"v":7700},{"d":"2014-09-16","o":22.55,"h":22.89,"l":22.55,"c":22.75,"v":9600},{"d":"2014-09-17","o":22.82,"h":23.1,"l":22.56,"c":22.97,"v":6700},{"d":"2014-09-18","o":22.8,"h":23.08,"l":22.6,"c":22.89,"v":7000},{"d":"2014-09-19","o":22.97,"h":23.21,"l":22.69,"c":23.21,"v":36800},{"d":"2014-09-22","o":23,"h":23.34,"l":22.63,"c":23.1,"v":8400},{"d":"2014-09-23","o":22.92,"h":23.25,"l":22.56,"c":22.62,"v":11800},{"d":"2014-09-24","o":22.65,"h":23.36,"l":22.6,"c":23.3,"v":10200},{"d":"2014-09-25","o":23.29,"h":23.29,"l":22.45,"c":22.47,"v":17100},{"d":"2014-09-26","o":22.62,"h":22.84,"l":22.52,"c":22.84,"v":4500},{"d":"2014-09-29","o":22.45,"h":22.57,"l":22.45,"c":22.53,"v":7800},{"d":"2014-09-30","o":22.58,"h":22.87,"l":22.35,"c":22.35,"v":20200},{"d":"2014-10-01","o":22.4,"h":22.65,"l":21.63,"c":21.63,"v":13900},{"d":"2014-10-02","o":21.7,"h":22.63,"l":21.7,"c":22.59,"v":9300},{"d":"2014-10-03","o":22.86,"h":23.06,"l":22.26,"c":22.77,"v":12200},{"d":"2014-10-06","o":22.88,"h":23.08,"l":22.82,"c":22.84,"v":5000},{"d":"2014-10-07","o":22.54,"h":23.04,"l":22.36,"c":22.39,"v":10900},{"d":"2014-10-08","o":22.1,"h":23.09,"l":22.1,"c":22.94,"v":14900},{"d":"2014-10-09","o":22.86,"h":22.98,"l":22.2,"c":22.3,"v":20400},{"d":"2014-10-10","o":22.14,"h":22.75,"l":22.14,"c":22.44,"v":12600},{"d":"2014-10-13","o":22.56,"h":23.43,"l":22.35,"c":23.31,"v":18400},{"d":"2014-10-14","o":23.48,"h":23.85,"l":23.02,"c":23.25,"v":21600},{"d":"2014-10-15","o":22.81,"h":23.5,"l":22.45,"c":23.34,"v":17100},{"d":"2014-10-16","o":22.91,"h":23.5,"l":22.91,"c":23.4,"v":19200},{"d":"2014-10-17","o":23.7,"h":23.7,"l":22.93,"c":23.29,"v":15000},{"d":"2014-10-20","o":23.11,"h":23.55,"l":22.66,"c":23.06,"v":11700},{"d":"2014-10-21","o":23.15,"h":23.82,"l":22.89,"c":23.69,"v":13600},{"d":"2014-10-22","o":23.79,"h":23.79,"l":23.06,"c":23.27,"v":12900},{"d":"2014-10-23","o":23.49,"h":23.6,"l":23.05,"c":23.29,"v":13900},{"d":"2014-10-24","o":23.26,"h":23.26,"l":22.71,"c":23.06,"v":8600},{"d":"2014-10-27","o":22.93,"h":23.27,"l":22.88,"c":23.09,"v":10200},{"d":"2014-10-28","o":23.34,"h":23.85,"l":22.83,"c":23.85,"v":15500},{"d":"2014-10-29","o":23.56,"h":24.1,"l":23.15,"c":24.06,"v":8600},{"d":"2014-10-30","o":23.98,"h":24.73,"l":23.95,"c":24.5,"v":12700},{"d":"2014-10-31","o":24.68,"h":24.96,"l":23.82,"c":24.8,"v":17600},{"d":"2014-11-03","o":24.98,"h":25.02,"l":24.25,"c":24.45,"v":13900},{"d":"2014-11-04","o":24.3,"h":24.74,"l":24.09,"c":24.19,"v":4400},{"d":"2014-11-05","o":24.47,"h":25.86,"l":23.52,"c":24.44,"v":8700},{"d":"2014-11-06","o":24.59,"h":25.25,"l":23.94,"c":25.16,"v":15900},{"d":"2014-11-07","o":25.18,"h":25.18,"l":24.38,"c":24.93,"v":10200},{"d":"2014-11-10","o":24.95,"h":25.34,"l":24.35,"c":25.34,"v":22200},{"d":"2014-11-11","o":25.2,"h":25.33,"l":24.92,"c":25.28,"v":12600},{"d":"2014-11-12","o":24.9,"h":25.5,"l":24.9,"c":25.22,"v":8600},{"d":"2014-11-13","o":25.16,"h":25.37,"l":24.64,"c":24.64,"v":6800},{"d":"2014-11-14","o":24.75,"h":25,"l":24.19,"c":24.32,"v":18300},{"d":"2014-11-17","o":24.4,"h":24.57,"l":24.4,"c":24.42,"v":4600},{"d":"2014-11-18","o":24.45,"h":24.76,"l":24.16,"c":24.55,"v":4600},{"d":"2014-11-19","o":23.66,"h":24.03,"l":23.56,"c":23.61,"v":7700},{"d":"2014-11-20","o":23.55,"h":24.06,"l":23.55,"c":23.89,"v":2800},{"d":"2014-11-21","o":24.31,"h":24.64,"l":23.95,"c":24.44,"v":7500},{"d":"2014-11-24","o":24.39,"h":24.5,"l":23.87,"c":24.5,"v":9500},{"d":"2014-11-25","o":24.47,"h":24.51,"l":24.42,"c":24.5,"v":2800},{"d":"2014-11-26","o":24.25,"h":24.7,"l":23.97,"c":24.38,"v":5800},{"d":"2014-11-28","o":24.5,"h":24.5,"l":23.56,"c":23.61,"v":6100},{"d":"2014-12-01","o":23.63,"h":23.87,"l":23.56,"c":23.57,"v":7500},{"d":"2014-12-02","o":23.55,"h":24.08,"l":23.55,"c":24.04,"v":6000},{"d":"2014-12-03","o":23.91,"h":24.56,"l":23.87,"c":24.18,"v":4700},{"d":"2014-12-04","o":24.58,"h":24.71,"l":24.03,"c":24.03,"v":2700},{"d":"2014-12-05","o":24.09,"h":24.68,"l":24.09,"c":24.64,"v":4400},{"d":"2014-12-08","o":24.64,"h":24.86,"l":24.37,"c":24.37,"v":2200},{"d":"2014-12-09","o":24.68,"h":25,"l":24.02,"c":24.99,"v":14600},{"d":"2014-12-10","o":24.79,"h":24.98,"l":24.26,"c":24.7,"v":6100},{"d":"2014-12-11","o":24.91,"h":25,"l":24.37,"c":24.78,"v":6100},{"d":"2014-12-12","o":24.45,"h":24.7,"l":24.45,"c":24.49,"v":4000},{"d":"2014-12-15","o":24.7,"h":24.79,"l":24.01,"c":24.01,"v":6300},{"d":"2014-12-16","o":24.12,"h":25,"l":24.11,"c":24.3,"v":8200},{"d":"2014-12-17","o":24.56,"h":26.87,"l":24.15,"c":26.72,"v":36900},{"d":"2014-12-18","o":26.57,"h":26.68,"l":26.06,"c":26.45,"v":23000},{"d":"2014-12-19","o":26.33,"h":26.48,"l":25.86,"c":25.99,"v":31000},{"d":"2014-12-22","o":26.08,"h":26.4,"l":26.08,"c":26.4,"v":2700},{"d":"2014-12-23","o":26.66,"h":26.66,"l":24.99,"c":25.25,"v":28600},{"d":"2014-12-24","o":25.49,"h":26.52,"l":25.3,"c":26.39,"v":3300},{"d":"2014-12-26","o":26.47,"h":26.47,"l":25.1,"c":26.15,"v":2600},{"d":"2014-12-29","o":25.12,"h":26.08,"l":25.12,"c":26.08,"v":6200},{"d":"2014-12-30","o":25.86,"h":26.23,"l":25.6,"c":26.05,"v":8400},{"d":"2014-12-31","o":25.53,"h":26.1,"l":25.19,"c":25.94,"v":17700},{"d":"2015-01-02","o":26.06,"h":26.06,"l":25.29,"c":25.47,"v":9100},{"d":"2015-01-05","o":25.38,"h":25.38,"l":25.12,"c":25.13,"v":4500},{"d":"2015-01-06","o":25.1,"h":25.38,"l":24.42,"c":24.66,"v":5200},{"d":"2015-01-07","o":25.03,"h":25.03,"l":24.68,"c":25,"v":3100},{"d":"2015-01-08","o":25.14,"h":25.43,"l":24.8,"c":25.4,"v":4700},{"d":"2015-01-09","o":25.39,"h":25.48,"l":24.62,"c":24.63,"v":17500},{"d":"2015-01-12","o":24.69,"h":24.69,"l":24.01,"c":24.48,"v":6800},{"d":"2015-01-13","o":24.55,"h":24.98,"l":24.27,"c":24.27,"v":3100},{"d":"2015-01-14","o":24,"h":24.22,"l":24,"c":24.11,"v":1400},{"d":"2015-01-15","o":24,"h":24.8,"l":23.65,"c":24,"v":23900},{"d":"2015-01-16","o":23.84,"h":24.55,"l":23.84,"c":24.53,"v":6500},{"d":"2015-01-20","o":24.03,"h":24.27,"l":23.84,"c":23.89,"v":15400},{"d":"2015-01-21","o":23.98,"h":24.72,"l":23.94,"c":24.38,"v":46900},{"d":"2015-01-22","o":24.73,"h":24.73,"l":24.37,"c":24.58,"v":5600},{"d":"2015-01-23","o":24.4,"h":24.4,"l":24.2,"c":24.2,"v":2000},{"d":"2015-01-26","o":24.21,"h":24.73,"l":24.21,"c":24.67,"v":9400},{"d":"2015-01-27","o":24.23,"h":24.45,"l":24.02,"c":24.1,"v":6500},{"d":"2015-01-28","o":23.67,"h":24.4,"l":23.67,"c":24.02,"v":7800},{"d":"2015-01-29","o":24.02,"h":24.56,"l":24.02,"c":24.55,"v":3300},{"d":"2015-01-30","o":24.14,"h":24.5,"l":24.02,"c":24.03,"v":14200},{"d":"2015-02-02","o":24.05,"h":24.33,"l":24.02,"c":24.17,"v":6600},{"d":"2015-02-03","o":24.48,"h":24.48,"l":23.87,"c":24.43,"v":7900},{"d":"2015-02-04","o":24.24,"h":24.44,"l":24,"c":24.05,"v":8000},{"d":"2015-02-05","o":24.5,"h":24.5,"l":24.25,"c":24.32,"v":10900},{"d":"2015-02-06","o":24.45,"h":24.78,"l":24.13,"c":24.62,"v":13500},{"d":"2015-02-09","o":24.46,"h":25.5,"l":24.25,"c":24.75,"v":15600},{"d":"2015-02-10","o":24.8,"h":25.31,"l":24.72,"c":24.84,"v":9300},{"d":"2015-02-11","o":24.8,"h":24.98,"l":24.41,"c":24.42,"v":5400},{"d":"2015-02-12","o":24.52,"h":25.48,"l":24.52,"c":24.99,"v":5400},{"d":"2015-02-13","o":24.99,"h":25.49,"l":24.64,"c":24.93,"v":14200},{"d":"2015-02-17","o":25.1,"h":25.1,"l":24.75,"c":24.75,"v":3400},{"d":"2015-02-18","o":24.93,"h":24.98,"l":24.77,"c":24.82,"v":3600},{"d":"2015-02-19","o":24.89,"h":25,"l":24.79,"c":24.84,"v":1900},{"d":"2015-02-20","o":24.91,"h":24.98,"l":24.73,"c":24.74,"v":12300},{"d":"2015-02-23","o":24.73,"h":24.81,"l":24.38,"c":24.43,"v":9000},{"d":"2015-02-24","o":24.43,"h":24.94,"l":24.25,"c":24.56,"v":11200},{"d":"2015-02-25","o":24.49,"h":25,"l":24.49,"c":24.79,"v":6600},{"d":"2015-02-26","o":24.77,"h":25,"l":24.59,"c":25,"v":7100},{"d":"2015-02-27","o":24.9,"h":24.97,"l":24.48,"c":24.66,"v":7900},{"d":"2015-03-02","o":24.58,"h":24.99,"l":24.58,"c":24.98,"v":6200},{"d":"2015-03-03","o":24.71,"h":24.85,"l":24.46,"c":24.46,"v":8000},{"d":"2015-03-04","o":24.45,"h":24.61,"l":24.45,"c":24.48,"v":3700},{"d":"2015-03-05","o":24.73,"h":24.73,"l":24.45,"c":24.57,"v":1900},{"d":"2015-03-06","o":24.43,"h":24.55,"l":24.07,"c":24.07,"v":7100},{"d":"2015-03-09","o":24.19,"h":24.31,"l":24,"c":24.04,"v":4300},{"d":"2015-03-10","o":24,"h":24,"l":23.9,"c":23.9,"v":2400},{"d":"2015-03-11","o":24.11,"h":24.11,"l":23.6,"c":23.76,"v":10300},{"d":"2015-03-12","o":24,"h":24.72,"l":24,"c":24.72,"v":8400},{"d":"2015-03-13","o":24.66,"h":24.74,"l":24,"c":24.73,"v":6200},{"d":"2015-03-16","o":24.82,"h":24.98,"l":24.51,"c":24.98,"v":8700},{"d":"2015-03-17","o":24.99,"h":24.99,"l":24.58,"c":24.83,"v":4200},{"d":"2015-03-18","o":24.9,"h":25,"l":24.43,"c":24.99,"v":5400},{"d":"2015-03-19","o":24.84,"h":25,"l":24.71,"c":24.93,"v":5800},{"d":"2015-03-20","o":25,"h":25.2,"l":24.85,"c":24.96,"v":14200},{"d":"2015-03-23","o":25.05,"h":25.2,"l":25,"c":25,"v":10600},{"d":"2015-03-24","o":25.05,"h":25.05,"l":24.78,"c":24.81,"v":2100},{"d":"2015-03-25","o":24.91,"h":25.05,"l":24.67,"c":24.69,"v":4100},{"d":"2015-03-26","o":24.74,"h":24.94,"l":24.72,"c":24.76,"v":4300},{"d":"2015-03-27","o":24.7,"h":24.98,"l":24.66,"c":24.81,"v":9300},{"d":"2015-03-30","o":24.85,"h":24.95,"l":24.3,"c":24.94,"v":8700},{"d":"2015-03-31","o":24.8,"h":24.85,"l":24.66,"c":24.85,"v":5000},{"d":"2015-04-01","o":24.65,"h":24.95,"l":24.65,"c":24.72,"v":10900},{"d":"2015-04-02","o":24.66,"h":24.85,"l":24.59,"c":24.69,"v":11100},{"d":"2015-04-06","o":24.51,"h":25.19,"l":24.51,"c":25.09,"v":6300},{"d":"2015-04-07","o":25.11,"h":25.11,"l":24.64,"c":24.64,"v":11700},{"d":"2015-04-08","o":24.83,"h":24.99,"l":24.6,"c":24.94,"v":11000},{"d":"2015-04-09","o":24.85,"h":24.85,"l":24.53,"c":24.72,"v":5300},{"d":"2015-04-10","o":24.8,"h":25.11,"l":24.65,"c":24.97,"v":5400},{"d":"2015-04-13","o":25.09,"h":25.11,"l":24.61,"c":24.61,"v":6900},{"d":"2015-04-14","o":24.74,"h":24.86,"l":24.6,"c":24.86,"v":5100},{"d":"2015-04-15","o":24.73,"h":24.77,"l":24.62,"c":24.69,"v":16700},{"d":"2015-04-16","o":24.75,"h":24.9,"l":24.63,"c":24.77,"v":13200},{"d":"2015-04-17","o":24.94,"h":24.94,"l":24.6,"c":24.65,"v":14000},{"d":"2015-04-20","o":24.67,"h":25.91,"l":24.67,"c":25.39,"v":19200},{"d":"2015-04-21","o":25.58,"h":25.7,"l":25.37,"c":25.4,"v":4800},{"d":"2015-04-22","o":25.52,"h":25.52,"l":25.18,"c":25.5,"v":2600},{"d":"2015-04-23","o":25.32,"h":26,"l":25.14,"c":25.79,"v":12700},{"d":"2015-04-24","o":25.88,"h":26.29,"l":25.7,"c":26.01,"v":12600},{"d":"2015-04-27","o":25.78,"h":25.97,"l":25.55,"c":25.58,"v":5800},{"d":"2015-04-28","o":25.99,"h":25.99,"l":25.45,"c":25.65,"v":7000},{"d":"2015-04-29","o":25.51,"h":25.9,"l":25.05,"c":25.45,"v":6800},{"d":"2015-04-30","o":25.23,"h":25.66,"l":24.71,"c":24.94,"v":14300},{"d":"2015-05-01","o":25.03,"h":25.81,"l":25.02,"c":25.21,"v":6700},{"d":"2015-05-04","o":25.01,"h":25.6,"l":24.97,"c":25.1,"v":5600},{"d":"2015-05-05","o":25.1,"h":25.1,"l":24.4,"c":24.6,"v":8900},{"d":"2015-05-06","o":24.4,"h":25.39,"l":24.03,"c":24.03,"v":6800},{"d":"2015-05-07","o":24.9,"h":24.9,"l":24.02,"c":24.09,"v":5200},{"d":"2015-05-08","o":24.55,"h":24.92,"l":24.23,"c":24.78,"v":3900},{"d":"2015-05-11","o":24.14,"h":25.29,"l":24.14,"c":24.78,"v":3500},{"d":"2015-05-12","o":24.89,"h":24.89,"l":24.09,"c":24.22,"v":5900},{"d":"2015-05-13","o":24.35,"h":24.74,"l":24.29,"c":24.55,"v":2200},{"d":"2015-05-14","o":24.97,"h":24.97,"l":24.79,"c":24.96,"v":4600},{"d":"2015-05-15","o":24.99,"h":24.99,"l":24.02,"c":24.19,"v":12000},{"d":"2015-05-18","o":24.19,"h":24.56,"l":24.12,"c":24.12,"v":5500},{"d":"2015-05-19","o":24.35,"h":24.6,"l":24.14,"c":24.24,"v":9100},{"d":"2015-05-20","o":24.5,"h":24.83,"l":24.19,"c":24.38,"v":8900},{"d":"2015-05-21","o":24.5,"h":24.74,"l":24.27,"c":24.27,"v":2900},{"d":"2015-05-22","o":24.16,"h":24.69,"l":23.83,"c":23.83,"v":11700},{"d":"2015-05-26","o":23.97,"h":24.42,"l":23.8,"c":23.85,"v":12100},{"d":"2015-05-27","o":23.77,"h":24.28,"l":23.77,"c":24.07,"v":10000},{"d":"2015-05-28","o":24.08,"h":24.29,"l":23.99,"c":24.03,"v":6100},{"d":"2015-05-29","o":24.07,"h":24.48,"l":23.81,"c":23.81,"v":24600},{"d":"2015-06-01","o":24.15,"h":24.38,"l":23.68,"c":23.82,"v":7100},{"d":"2015-06-02","o":23.81,"h":24.18,"l":23.51,"c":23.67,"v":7500},{"d":"2015-06-03","o":23.79,"h":24,"l":23.71,"c":23.91,"v":8900},{"d":"2015-06-04","o":23.69,"h":24.51,"l":23.69,"c":24.14,"v":5200},{"d":"2015-06-05","o":24.27,"h":24.74,"l":24.2,"c":24.4,"v":7600},{"d":"2015-06-08","o":24.42,"h":24.65,"l":24.07,"c":24.53,"v":5900},{"d":"2015-06-09","o":24.43,"h":24.94,"l":24.43,"c":24.62,"v":5900},{"d":"2015-06-10","o":24.71,"h":24.88,"l":24.45,"c":24.73,"v":6300},{"d":"2015-06-11","o":24.81,"h":24.89,"l":24.65,"c":24.7,"v":3100},{"d":"2015-06-12","o":24.68,"h":24.88,"l":24.41,"c":24.73,"v":7500},{"d":"2015-06-15","o":24.9,"h":25.34,"l":24.9,"c":25.33,"v":8800},{"d":"2015-06-16","o":25.1,"h":25.99,"l":25,"c":25.98,"v":19700},{"d":"2015-06-17","o":25.93,"h":25.93,"l":25.4,"c":25.71,"v":4200},{"d":"2015-06-18","o":25.78,"h":25.8,"l":25.52,"c":25.79,"v":20400},{"d":"2015-06-19","o":25.59,"h":25.95,"l":25.3,"c":25.94,"v":28900},{"d":"2015-06-22","o":25.95,"h":26.43,"l":25.75,"c":26.04,"v":12600},{"d":"2015-06-23","o":25.89,"h":26.34,"l":25.83,"c":26.25,"v":10100},{"d":"2015-06-24","o":26,"h":26.39,"l":25.36,"c":25.92,"v":21200},{"d":"2015-06-25","o":25.53,"h":26.36,"l":25.31,"c":26.19,"v":12100},{"d":"2015-06-26","o":26.15,"h":26.4,"l":25.99,"c":26.2,"v":75100},{"d":"2015-06-29","o":26.16,"h":26.22,"l":25.14,"c":25.43,"v":10500},{"d":"2015-06-30","o":25.64,"h":25.89,"l":25.1,"c":25.1,"v":8800},{"d":"2015-07-01","o":25.05,"h":26.31,"l":25.05,"c":25.93,"v":17900},{"d":"2015-07-02","o":25.79,"h":26.16,"l":25.4,"c":25.64,"v":14800},{"d":"2015-07-06","o":25.8,"h":26.13,"l":25.26,"c":25.64,"v":12800},{"d":"2015-07-07","o":25.64,"h":25.88,"l":25.49,"c":25.65,"v":8200},{"d":"2015-07-08","o":25.42,"h":26.25,"l":25.25,"c":25.34,"v":4000},{"d":"2015-07-09","o":25.56,"h":25.56,"l":25.25,"c":25.31,"v":9600},{"d":"2015-07-10","o":25.3,"h":25.89,"l":25.25,"c":25.43,"v":9100},{"d":"2015-07-13","o":25.52,"h":26.03,"l":25.49,"c":26,"v":9100},{"d":"2015-07-14","o":25.96,"h":26.4,"l":25.7,"c":26.09,"v":4600},{"d":"2015-07-15","o":25.91,"h":26.4,"l":25.73,"c":25.96,"v":4600},{"d":"2015-07-16","o":26.27,"h":26.4,"l":25.89,"c":26.14,"v":3800},{"d":"2015-07-17","o":26.2,"h":26.4,"l":26.2,"c":26.28,"v":10500},{"d":"2015-07-20","o":26.4,"h":26.4,"l":25.62,"c":25.7,"v":6100},{"d":"2015-07-21","o":25.69,"h":26.27,"l":25.55,"c":25.57,"v":8200},{"d":"2015-07-22","o":25.5,"h":25.83,"l":25.25,"c":25.35,"v":8700},{"d":"2015-07-23","o":25.3,"h":25.46,"l":24.51,"c":24.52,"v":10900},{"d":"2015-07-24","o":24.61,"h":25.37,"l":24.61,"c":24.77,"v":7300},{"d":"2015-07-27","o":24.63,"h":25.13,"l":24.63,"c":24.7,"v":10600},{"d":"2015-07-28","o":24.66,"h":26.06,"l":24.2,"c":24.2,"v":6000},{"d":"2015-07-29","o":24.24,"h":24.3,"l":24.09,"c":24.25,"v":2600},{"d":"2015-07-30","o":24,"h":24.35,"l":24,"c":24.12,"v":3300},{"d":"2015-07-31","o":24.32,"h":24.43,"l":24.02,"c":24.24,"v":7900},{"d":"2015-08-03","o":24.24,"h":24.5,"l":23.58,"c":23.74,"v":11700},{"d":"2015-08-04","o":23.74,"h":23.85,"l":23.67,"c":23.72,"v":4000},{"d":"2015-08-05","o":23.73,"h":24.17,"l":23.71,"c":23.75,"v":4900},{"d":"2015-08-06","o":23.75,"h":24.2,"l":23.75,"c":23.77,"v":4400},{"d":"2015-08-07","o":23.75,"h":23.98,"l":23.54,"c":23.54,"v":3400},{"d":"2015-08-10","o":23.73,"h":23.89,"l":23.52,"c":23.7,"v":10200},{"d":"2015-08-11","o":23.58,"h":23.76,"l":23.23,"c":23.24,"v":5100},{"d":"2015-08-12","o":23.15,"h":23.43,"l":23.02,"c":23.32,"v":3900},{"d":"2015-08-13","o":23.28,"h":23.46,"l":23.07,"c":23.13,"v":6700},{"d":"2015-08-14","o":23.02,"h":23.49,"l":23.02,"c":23.46,"v":4000},{"d":"2015-08-17","o":23.5,"h":24.33,"l":23.5,"c":24.3,"v":4400},{"d":"2015-08-18","o":23.5,"h":24.25,"l":23.5,"c":24.25,"v":3600},{"d":"2015-08-19","o":24.15,"h":24.89,"l":24.01,"c":24.13,"v":5400},{"d":"2015-08-20","o":23.97,"h":24.23,"l":23.55,"c":23.63,"v":9300},{"d":"2015-08-21","o":23.24,"h":24.17,"l":23.14,"c":23.31,"v":11900},{"d":"2015-08-24","o":23.25,"h":23.92,"l":22.01,"c":22.37,"v":14900},{"d":"2015-08-25","o":23.07,"h":23.23,"l":22.22,"c":23.03,"v":12800},{"d":"2015-08-26","o":23.4,"h":23.87,"l":23,"c":23.4,"v":8600},{"d":"2015-08-27","o":23.43,"h":24.68,"l":23.42,"c":24.29,"v":10400},{"d":"2015-08-28","o":24.13,"h":24.13,"l":23.29,"c":23.59,"v":8100},{"d":"2015-08-31","o":23.5,"h":24.16,"l":22.35,"c":23.67,"v":2900},{"d":"2015-09-01","o":23.5,"h":24.2,"l":22.45,"c":22.6,"v":16800},{"d":"2015-09-02","o":22.91,"h":23.97,"l":22.1,"c":23.76,"v":6200},{"d":"2015-09-03","o":23.87,"h":23.89,"l":22.65,"c":22.74,"v":17800},{"d":"2015-09-04","o":22.43,"h":22.8,"l":22.28,"c":22.3,"v":9300},{"d":"2015-09-08","o":22.77,"h":23.65,"l":22.75,"c":23.24,"v":15800},{"d":"2015-09-09","o":23.28,"h":23.59,"l":22.75,"c":22.94,"v":11800},{"d":"2015-09-10","o":23,"h":23.98,"l":22.8,"c":23.13,"v":10000},{"d":"2015-09-11","o":22.99,"h":22.99,"l":22.36,"c":22.88,"v":10700},{"d":"2015-09-14","o":22.82,"h":23.26,"l":22.56,"c":23.22,"v":13200},{"d":"2015-09-15","o":23.11,"h":23.72,"l":23.11,"c":23.7,"v":7000},{"d":"2015-09-16","o":23.71,"h":23.71,"l":22.87,"c":23.07,"v":10000},{"d":"2015-09-17","o":23.22,"h":23.57,"l":22.56,"c":23.2,"v":13100},{"d":"2015-09-18","o":22.78,"h":23.15,"l":22.53,"c":23.05,"v":24000},{"d":"2015-09-21","o":23,"h":23.25,"l":22.84,"c":23.14,"v":6900},{"d":"2015-09-22","o":22.81,"h":23.71,"l":22.77,"c":23.11,"v":10400},{"d":"2015-09-23","o":23.09,"h":23.58,"l":22.91,"c":23.19,"v":17200},{"d":"2015-09-24","o":23,"h":23.61,"l":22.89,"c":23.51,"v":14100},{"d":"2015-09-25","o":23.81,"h":23.81,"l":22.82,"c":22.82,"v":20200},{"d":"2015-09-28","o":22.75,"h":23.54,"l":22.75,"c":22.8,"v":8100},{"d":"2015-09-29","o":22.83,"h":23.04,"l":22.8,"c":22.87,"v":8800},{"d":"2015-09-30","o":23,"h":23.17,"l":22.78,"c":22.93,"v":11700},{"d":"2015-10-01","o":22.96,"h":23.46,"l":22.8,"c":23.01,"v":19600},{"d":"2015-10-02","o":23.02,"h":23.3,"l":22.75,"c":22.89,"v":13500},{"d":"2015-10-05","o":23.14,"h":23.75,"l":22.76,"c":23.63,"v":12100},{"d":"2015-10-06","o":23.41,"h":23.69,"l":23.04,"c":23.21,"v":13100},{"d":"2015-10-07","o":23.33,"h":23.68,"l":22.76,"c":23.55,"v":39100},{"d":"2015-10-08","o":23.36,"h":23.73,"l":23.11,"c":23.73,"v":9300},{"d":"2015-10-09","o":23.75,"h":23.75,"l":23.37,"c":23.71,"v":2200},{"d":"2015-10-12","o":23.74,"h":24.06,"l":23.34,"c":24.04,"v":10100},{"d":"2015-10-13","o":24.05,"h":24.05,"l":23.39,"c":23.62,"v":7100},{"d":"2015-10-14","o":23.71,"h":23.85,"l":23.52,"c":23.57,"v":16100},{"d":"2015-10-15","o":23.67,"h":23.89,"l":23.3,"c":23.83,"v":9400},{"d":"2015-10-16","o":23.89,"h":23.9,"l":23.55,"c":23.9,"v":9300},{"d":"2015-10-19","o":23.9,"h":23.9,"l":23.89,"c":23.9,"v":5100},{"d":"2015-10-20","o":23.9,"h":24.16,"l":23.82,"c":24.16,"v":5200},{"d":"2015-10-21","o":24.06,"h":24.15,"l":23.78,"c":23.95,"v":5800},{"d":"2015-10-22","o":24.04,"h":25.4,"l":24.04,"c":25.4,"v":6600},{"d":"2015-10-23","o":25.4,"h":25.45,"l":25.01,"c":25.29,"v":5100},{"d":"2015-10-26","o":25.48,"h":25.5,"l":24.81,"c":25.25,"v":11000},{"d":"2015-10-27","o":25.03,"h":25.27,"l":24.06,"c":24.15,"v":9100},{"d":"2015-10-28","o":24.05,"h":25.98,"l":24.05,"c":25.88,"v":15200},{"d":"2015-10-29","o":25.62,"h":25.99,"l":24.3,"c":24.59,"v":15900},{"d":"2015-10-30","o":24.83,"h":25.14,"l":24.59,"c":25,"v":6000},{"d":"2015-11-02","o":25.12,"h":25.99,"l":25.01,"c":25.86,"v":11600},{"d":"2015-11-03","o":24.9,"h":25.5,"l":24.9,"c":25,"v":13600},{"d":"2015-11-04","o":24.84,"h":25.45,"l":24.79,"c":25.34,"v":12400},{"d":"2015-11-05","o":25.33,"h":25.41,"l":24.32,"c":25.24,"v":9000},{"d":"2015-11-06","o":25.16,"h":25.49,"l":24,"c":25.49,"v":13200},{"d":"2015-11-09","o":25.46,"h":25.46,"l":24.86,"c":25.26,"v":10800},{"d":"2015-11-10","o":25.16,"h":25.74,"l":25.16,"c":25.7,"v":5100},{"d":"2015-11-11","o":25.65,"h":25.65,"l":24.7,"c":25.02,"v":7900},{"d":"2015-11-12","o":24.85,"h":25.39,"l":24.6,"c":24.76,"v":8300},{"d":"2015-11-13","o":24.62,"h":25.69,"l":24.21,"c":24.63,"v":8600},{"d":"2015-11-16","o":24.63,"h":25.24,"l":24.63,"c":25.05,"v":4800},{"d":"2015-11-17","o":25.75,"h":25.75,"l":24.23,"c":24.33,"v":4500},{"d":"2015-11-18","o":24.61,"h":25.49,"l":24.61,"c":25.34,"v":6100},{"d":"2015-11-19","o":25.15,"h":25.46,"l":25.15,"c":25.46,"v":3500},{"d":"2015-11-20","o":25.49,"h":26.37,"l":25.49,"c":26.3,"v":13800},{"d":"2015-11-23","o":26.16,"h":26.4,"l":25.49,"c":25.99,"v":32800},{"d":"2015-11-24","o":25.6,"h":26,"l":25.52,"c":25.79,"v":8800},{"d":"2015-11-25","o":25.58,"h":26.1,"l":25.21,"c":25.8,"v":15000},{"d":"2015-11-27","o":25.45,"h":25.91,"l":25,"c":25.79,"v":5700},{"d":"2015-11-30","o":25.95,"h":26.41,"l":25.12,"c":25.34,"v":17000},{"d":"2015-12-01","o":26.08,"h":26.08,"l":25.34,"c":25.62,"v":9300},{"d":"2015-12-02","o":25.6,"h":25.79,"l":24.8,"c":24.93,"v":9500},{"d":"2015-12-03","o":24.93,"h":25.37,"l":24.5,"c":24.55,"v":12200},{"d":"2015-12-04","o":24.54,"h":25.43,"l":24.54,"c":24.68,"v":10400},{"d":"2015-12-07","o":24.5,"h":25.31,"l":24.5,"c":24.51,"v":18000},{"d":"2015-12-08","o":24.5,"h":24.7,"l":24.5,"c":24.54,"v":3800},{"d":"2015-12-09","o":24.8,"h":25,"l":24.5,"c":24.64,"v":11100},{"d":"2015-12-10","o":24.55,"h":24.72,"l":24.35,"c":24.35,"v":8200},{"d":"2015-12-11","o":24,"h":24.83,"l":24,"c":24.13,"v":9300},{"d":"2015-12-14","o":24.03,"h":24.26,"l":24,"c":24.05,"v":8900},{"d":"2015-12-15","o":24.13,"h":24.39,"l":24.05,"c":24.23,"v":3700},{"d":"2015-12-16","o":24.32,"h":24.5,"l":24.21,"c":24.49,"v":5400},{"d":"2015-12-17","o":24.5,"h":24.5,"l":24.24,"c":24.24,"v":4800},{"d":"2015-12-18","o":24.1,"h":24.5,"l":24.04,"c":24.33,"v":37700},{"d":"2015-12-21","o":24.26,"h":24.38,"l":24.1,"c":24.38,"v":4300},{"d":"2015-12-22","o":24.38,"h":24.71,"l":24.31,"c":24.71,"v":6600},{"d":"2015-12-23","o":24.56,"h":24.99,"l":24.11,"c":24.76,"v":11300},{"d":"2015-12-24","o":24.77,"h":24.96,"l":24.67,"c":24.87,"v":3400},{"d":"2015-12-28","o":24.72,"h":24.72,"l":24,"c":24.2,"v":4800},{"d":"2015-12-29","o":24.3,"h":24.72,"l":24.3,"c":24.72,"v":3200},{"d":"2015-12-30","o":24.49,"h":24.51,"l":24.21,"c":24.21,"v":3700},{"d":"2015-12-31","o":24.25,"h":24.86,"l":24.17,"c":24.29,"v":7700},{"d":"2016-01-04","o":24,"h":24.07,"l":23.23,"c":23.31,"v":16500},{"d":"2016-01-05","o":23.45,"h":23.97,"l":23.1,"c":23.44,"v":7000},{"d":"2016-01-06","o":23.09,"h":23.98,"l":23.03,"c":23.61,"v":15400},{"d":"2016-01-07","o":23.15,"h":23.45,"l":23.15,"c":23.18,"v":15900},{"d":"2016-01-08","o":23.23,"h":23.42,"l":23.08,"c":23.08,"v":9400},{"d":"2016-01-11","o":23.01,"h":23.4,"l":23.01,"c":23.1,"v":6500},{"d":"2016-01-12","o":23.1,"h":23.16,"l":22.85,"c":23.16,"v":14900},{"d":"2016-01-13","o":23.2,"h":23.24,"l":22.54,"c":22.59,"v":10900},{"d":"2016-01-14","o":22.75,"h":23.96,"l":22.75,"c":23.67,"v":17600},{"d":"2016-01-15","o":23.4,"h":23.6,"l":23.01,"c":23.4,"v":12200},{"d":"2016-01-19","o":23.6,"h":23.6,"l":23.01,"c":23.11,"v":7700},{"d":"2016-01-20","o":23,"h":24,"l":23,"c":23.92,"v":14400},{"d":"2016-01-21","o":24,"h":24,"l":23.5,"c":23.7,"v":7800},{"d":"2016-01-22","o":23.71,"h":23.99,"l":23.52,"c":23.91,"v":8400},{"d":"2016-01-25","o":23.72,"h":23.99,"l":23.7,"c":23.73,"v":7100},{"d":"2016-01-26","o":23.77,"h":24.46,"l":23.77,"c":24.02,"v":8900},{"d":"2016-01-27","o":23.89,"h":23.93,"l":23.7,"c":23.7,"v":8100},{"d":"2016-01-28","o":24,"h":24,"l":23.71,"c":23.98,"v":4900},{"d":"2016-01-29","o":23.9,"h":24.98,"l":23.9,"c":24.98,"v":21100},{"d":"2016-02-01","o":24.57,"h":24.59,"l":23.76,"c":24.29,"v":7300},{"d":"2016-02-02","o":24.23,"h":24.29,"l":23.78,"c":23.78,"v":6900},{"d":"2016-02-03","o":23.92,"h":24.24,"l":23.7,"c":23.71,"v":8900},{"d":"2016-02-04","o":23.7,"h":24.02,"l":23.7,"c":23.84,"v":4900},{"d":"2016-02-05","o":23.86,"h":23.98,"l":23.49,"c":23.49,"v":19200},{"d":"2016-02-08","o":23.47,"h":23.8,"l":23.26,"c":23.68,"v":6700},{"d":"2016-02-09","o":23.27,"h":23.74,"l":23.27,"c":23.31,"v":4100},{"d":"2016-02-10","o":23.51,"h":23.8,"l":23.5,"c":23.57,"v":3900},{"d":"2016-02-11","o":23.23,"h":23.54,"l":23.01,"c":23.24,"v":3600},{"d":"2016-02-12","o":23.42,"h":23.74,"l":23.42,"c":23.74,"v":3100},{"d":"2016-02-16","o":23.94,"h":24.29,"l":23.69,"c":24.28,"v":7200},{"d":"2016-02-17","o":24.28,"h":24.28,"l":23.72,"c":24.25,"v":10100},{"d":"2016-02-18","o":24.26,"h":24.37,"l":23.53,"c":23.82,"v":4900},{"d":"2016-02-19","o":24.03,"h":24.31,"l":23.58,"c":23.63,"v":6900},{"d":"2016-02-22","o":24.21,"h":24.4,"l":24,"c":24.36,"v":7100},{"d":"2016-02-23","o":24.22,"h":24.35,"l":23.71,"c":23.74,"v":6000},{"d":"2016-02-24","o":23.5,"h":24.04,"l":23.5,"c":23.89,"v":3600},{"d":"2016-02-25","o":23.87,"h":24.05,"l":23.63,"c":23.96,"v":1900},{"d":"2016-02-26","o":23.5,"h":23.96,"l":23.5,"c":23.65,"v":7700},{"d":"2016-02-29","o":23.5,"h":23.93,"l":23.41,"c":23.41,"v":10900},{"d":"2016-03-01","o":23.55,"h":23.81,"l":23.42,"c":23.8,"v":4100},{"d":"2016-03-02","o":23.71,"h":23.96,"l":23.55,"c":23.93,"v":6100},{"d":"2016-03-03","o":23.65,"h":24,"l":23.65,"c":23.99,"v":9200},{"d":"2016-03-04","o":24,"h":24.2,"l":23.86,"c":24.17,"v":4400},{"d":"2016-03-07","o":24.17,"h":24.23,"l":23.97,"c":24.23,"v":3400},{"d":"2016-03-08","o":24.15,"h":24.3,"l":24.07,"c":24.09,"v":8900},{"d":"2016-03-09","o":24.17,"h":24.25,"l":24.11,"c":24.23,"v":3600},{"d":"2016-03-10","o":24.22,"h":24.27,"l":24.02,"c":24.05,"v":3300},{"d":"2016-03-11","o":24.05,"h":24.29,"l":23.83,"c":24.28,"v":8800},{"d":"2016-03-14","o":24.28,"h":24.29,"l":24.07,"c":24.13,"v":1800},{"d":"2016-03-15","o":23.88,"h":24.02,"l":23.88,"c":24.02,"v":2800},{"d":"2016-03-16","o":24.03,"h":24.25,"l":23.91,"c":24.24,"v":3600},{"d":"2016-03-17","o":24,"h":24.3,"l":24,"c":24.15,"v":3100},{"d":"2016-03-18","o":24.35,"h":24.99,"l":24.25,"c":24.99,"v":50000},{"d":"2016-03-21","o":25,"h":25.2,"l":24.72,"c":24.83,"v":12400},{"d":"2016-03-22","o":24.85,"h":25,"l":24.67,"c":24.97,"v":4400},{"d":"2016-03-23","o":24.71,"h":24.71,"l":24.5,"c":24.51,"v":6800},{"d":"2016-03-24","o":24.5,"h":24.77,"l":24.23,"c":24.23,"v":3500},{"d":"2016-03-28","o":24.15,"h":24.58,"l":24.01,"c":24.51,"v":6000},{"d":"2016-03-29","o":24.4,"h":24.98,"l":24.37,"c":24.8,"v":6700},{"d":"2016-03-30","o":24.89,"h":24.9,"l":24.36,"c":24.79,"v":6700},{"d":"2016-03-31","o":24.86,"h":24.89,"l":24.63,"c":24.76,"v":8000},{"d":"2016-04-01","o":24.78,"h":24.8,"l":24.17,"c":24.17,"v":10700},{"d":"2016-04-04","o":24.22,"h":24.3,"l":24.01,"c":24.09,"v":6600},{"d":"2016-04-05","o":24.05,"h":24.13,"l":24,"c":24.13,"v":8100},{"d":"2016-04-06","o":24.15,"h":24.15,"l":24,"c":24.14,"v":4900},{"d":"2016-04-07","o":24.13,"h":24.15,"l":24,"c":24.01,"v":6100},{"d":"2016-04-08","o":24.19,"h":24.19,"l":24.05,"c":24.14,"v":4800},{"d":"2016-04-11","o":24.2,"h":24.26,"l":24.11,"c":24.23,"v":10100},{"d":"2016-04-12","o":24.21,"h":24.47,"l":24.17,"c":24.4,"v":4400},{"d":"2016-04-13","o":24.45,"h":24.98,"l":24.28,"c":24.97,"v":15600},{"d":"2016-04-14","o":25,"h":25.34,"l":24.84,"c":25.04,"v":7000},{"d":"2016-04-15","o":24.97,"h":25.2,"l":24.89,"c":25.05,"v":9400},{"d":"2016-04-18","o":24.65,"h":25.34,"l":24.65,"c":25.19,"v":3800},{"d":"2016-04-19","o":24.82,"h":25.36,"l":24.82,"c":25.36,"v":4000},{"d":"2016-04-20","o":25.02,"h":25.52,"l":25.02,"c":25.38,"v":2800},{"d":"2016-04-21","o":25.5,"h":25.72,"l":25.33,"c":25.52,"v":11100},{"d":"2016-04-22","o":25.42,"h":25.76,"l":25.33,"c":25.63,"v":8900},{"d":"2016-04-25","o":25.11,"h":25.76,"l":25.11,"c":25.65,"v":10500},{"d":"2016-04-26","o":25.64,"h":26.01,"l":25.59,"c":25.89,"v":11100},{"d":"2016-04-27","o":25.63,"h":25.85,"l":25.61,"c":25.72,"v":4000},{"d":"2016-04-28","o":25.05,"h":26,"l":25.05,"c":25.82,"v":4900},{"d":"2016-04-29","o":25.2,"h":25.79,"l":25.2,"c":25.79,"v":5100},{"d":"2016-05-02","o":25.55,"h":25.85,"l":25.55,"c":25.78,"v":5900},{"d":"2016-05-03","o":25.65,"h":25.66,"l":25.4,"c":25.4,"v":6900},{"d":"2016-05-04","o":25.78,"h":25.78,"l":25.11,"c":25.2,"v":6600},{"d":"2016-05-05","o":25.25,"h":25.25,"l":24.67,"c":24.76,"v":16300},{"d":"2016-05-06","o":24.77,"h":25.2,"l":24.73,"c":25.19,"v":13500},{"d":"2016-05-09","o":25.03,"h":25.77,"l":25.03,"c":25.74,"v":3900},{"d":"2016-05-10","o":25.64,"h":25.69,"l":25.23,"c":25.48,"v":5700},{"d":"2016-05-11","o":25.3,"h":25.5,"l":25.21,"c":25.26,"v":3700},{"d":"2016-05-12","o":25.27,"h":25.44,"l":25.22,"c":25.24,"v":2700},{"d":"2016-05-13","o":25.2,"h":25.22,"l":24.76,"c":24.8,"v":3700},{"d":"2016-05-16","o":24.87,"h":25.43,"l":24.8,"c":25.19,"v":5100},{"d":"2016-05-17","o":25,"h":25.4,"l":24.4,"c":24.4,"v":11000},{"d":"2016-05-18","o":24.42,"h":24.79,"l":24.42,"c":24.69,"v":6400},{"d":"2016-05-19","o":24.5,"h":24.52,"l":24.21,"c":24.21,"v":6300},{"d":"2016-05-20","o":24.36,"h":24.73,"l":24.36,"c":24.55,"v":6200},{"d":"2016-05-23","o":24.42,"h":24.72,"l":24.39,"c":24.39,"v":2700},{"d":"2016-05-24","o":24.57,"h":24.81,"l":24.57,"c":24.79,"v":7300},{"d":"2016-05-25","o":24.8,"h":24.97,"l":24.78,"c":24.97,"v":4800},{"d":"2016-05-26","o":24.71,"h":24.71,"l":24.71,"c":24.71,"v":900},{"d":"2016-05-27","o":24.7,"h":25.18,"l":24.7,"c":25.18,"v":6500},{"d":"2016-05-31","o":25.03,"h":25.29,"l":25.03,"c":25.16,"v":2900},{"d":"2016-06-01","o":25.02,"h":25.4,"l":24.79,"c":25.06,"v":4100},{"d":"2016-06-02","o":24.79,"h":25.26,"l":24.78,"c":25.03,"v":4700},{"d":"2016-06-03","o":24.95,"h":25.28,"l":24.71,"c":24.93,"v":12600},{"d":"2016-06-06","o":24.78,"h":25.57,"l":24.78,"c":25.44,"v":9800},{"d":"2016-06-07","o":25.4,"h":25.55,"l":24.86,"c":25.07,"v":13100},{"d":"2016-06-08","o":25.01,"h":25.67,"l":25.01,"c":25.65,"v":4700},{"d":"2016-06-09","o":25.5,"h":25.62,"l":24.9,"c":25.05,"v":9800},{"d":"2016-06-10","o":24.87,"h":25.08,"l":24.81,"c":25.04,"v":6400},{"d":"2016-06-13","o":25.02,"h":25.13,"l":24.75,"c":24.77,"v":7100},{"d":"2016-06-14","o":24.78,"h":24.99,"l":24.7,"c":24.77,"v":5500},{"d":"2016-06-15","o":24.75,"h":25.24,"l":24.75,"c":24.96,"v":6500},{"d":"2016-06-16","o":24.72,"h":25.12,"l":24.72,"c":24.87,"v":5700},{"d":"2016-06-17","o":24.91,"h":25.84,"l":24.91,"c":25.84,"v":70600},{"d":"2016-06-20","o":25.75,"h":25.8,"l":25.4,"c":25.79,"v":10400},{"d":"2016-06-21","o":25.67,"h":26.31,"l":25.61,"c":25.77,"v":23700},{"d":"2016-06-22","o":25.77,"h":25.77,"l":25.35,"c":25.42,"v":3400},{"d":"2016-06-23","o":25.31,"h":26.34,"l":25.31,"c":26.19,"v":6900},{"d":"2016-06-24","o":25.18,"h":26.2,"l":24.85,"c":26.2,"v":59600},{"d":"2016-06-27","o":25.92,"h":26.39,"l":25.5,"c":26.25,"v":46900},{"d":"2016-06-28","o":26.22,"h":26.9,"l":26.2,"c":26.48,"v":15400},{"d":"2016-06-29","o":26.5,"h":27.02,"l":26.36,"c":26.8,"v":13400},{"d":"2016-06-30","o":26.6,"h":26.89,"l":26.5,"c":26.82,"v":11900},{"d":"2016-07-01","o":26.71,"h":26.71,"l":26.37,"c":26.59,"v":3900},{"d":"2016-07-05","o":26.3,"h":26.79,"l":25.78,"c":26.41,"v":10000},{"d":"2016-07-06","o":26.14,"h":26.99,"l":26,"c":26.38,"v":7100},{"d":"2016-07-07","o":26.44,"h":26.5,"l":26.31,"c":26.31,"v":2500},{"d":"2016-07-08","o":26.31,"h":26.83,"l":26.3,"c":26.79,"v":9000},{"d":"2016-07-11","o":26.87,"h":26.98,"l":26.63,"c":26.73,"v":9300},{"d":"2016-07-12","o":26.56,"h":27.24,"l":26.56,"c":27.11,"v":14400},{"d":"2016-07-13","o":27.1,"h":27.96,"l":26.84,"c":27.39,"v":16500},{"d":"2016-07-14","o":27.4,"h":28.86,"l":27.24,"c":28.86,"v":38900},{"d":"2016-07-15","o":28.75,"h":28.75,"l":27.24,"c":27.76,"v":12300},{"d":"2016-07-18","o":27.62,"h":27.62,"l":27.12,"c":27.26,"v":6000},{"d":"2016-07-19","o":27.62,"h":28.19,"l":27.25,"c":27.97,"v":11500},{"d":"2016-07-20","o":27.74,"h":28.71,"l":27.3,"c":28.37,"v":11800},{"d":"2016-07-21","o":28.08,"h":28.08,"l":27.44,"c":27.51,"v":6500},{"d":"2016-07-22","o":27.29,"h":27.84,"l":27.29,"c":27.64,"v":1500},{"d":"2016-07-25","o":27.59,"h":27.94,"l":27.59,"c":27.68,"v":2900},{"d":"2016-07-26","o":27.9,"h":28,"l":27.34,"c":27.75,"v":10100},{"d":"2016-07-27","o":27.55,"h":27.77,"l":27.35,"c":27.61,"v":5800},{"d":"2016-07-28","o":27.24,"h":27.4,"l":27.24,"c":27.4,"v":800},{"d":"2016-07-29","o":27.14,"h":27.29,"l":27.14,"c":27.15,"v":11500},{"d":"2016-08-01","o":26.97,"h":26.98,"l":26.69,"c":26.98,"v":4300},{"d":"2016-08-02","o":27.02,"h":27.15,"l":26.54,"c":26.54,"v":3900},{"d":"2016-08-03","o":26.59,"h":26.9,"l":26.57,"c":26.89,"v":3600},{"d":"2016-08-04","o":27.03,"h":27.05,"l":26.79,"c":27.02,"v":1300},{"d":"2016-08-05","o":27.05,"h":27.05,"l":26.67,"c":26.97,"v":4500},{"d":"2016-08-08","o":26.84,"h":27.46,"l":26.84,"c":27.46,"v":2400},{"d":"2016-08-09","o":27.32,"h":27.99,"l":27.32,"c":27.68,"v":9100},{"d":"2016-08-10","o":27.92,"h":27.96,"l":27.36,"c":27.53,"v":2300},{"d":"2016-08-11","o":27.49,"h":27.9,"l":27.49,"c":27.9,"v":1400},{"d":"2016-08-12","o":27.92,"h":27.92,"l":27.09,"c":27.09,"v":1900},{"d":"2016-08-15","o":27.46,"h":27.61,"l":27.15,"c":27.6,"v":6500},{"d":"2016-08-16","o":27.92,"h":27.99,"l":27.34,"c":27.52,"v":3800},{"d":"2016-08-17","o":27.79,"h":27.79,"l":27.13,"c":27.26,"v":1500},{"d":"2016-08-18","o":27.26,"h":27.75,"l":27.24,"c":27.75,"v":1800},{"d":"2016-08-19","o":27.75,"h":28,"l":27.75,"c":27.8,"v":7200},{"d":"2016-08-22","o":27.55,"h":27.6,"l":27.41,"c":27.6,"v":1900},{"d":"2016-08-23","o":27.44,"h":28.42,"l":27.44,"c":27.52,"v":2900},{"d":"2016-08-24","o":27.32,"h":28.38,"l":27.22,"c":27.68,"v":5700},{"d":"2016-08-25","o":27.53,"h":27.73,"l":27.25,"c":27.65,"v":1800},{"d":"2016-08-26","o":28.49,"h":28.49,"l":27.52,"c":27.52,"v":1000},{"d":"2016-08-29","o":27.49,"h":28.49,"l":27.24,"c":27.35,"v":3500},{"d":"2016-08-30","o":27.19,"h":28.47,"l":27.19,"c":27.32,"v":1400},{"d":"2016-08-31","o":27.32,"h":27.81,"l":27.09,"c":27.22,"v":6100},{"d":"2016-09-01","o":27.19,"h":27.5,"l":27.19,"c":27.24,"v":3000},{"d":"2016-09-02","o":27.31,"h":27.5,"l":27.03,"c":27.49,"v":6900},{"d":"2016-09-06","o":27.32,"h":27.5,"l":27.07,"c":27.36,"v":3900},{"d":"2016-09-07","o":27.3,"h":27.5,"l":27.11,"c":27.31,"v":3800},{"d":"2016-09-08","o":27.28,"h":27.5,"l":27.11,"c":27.49,"v":2800},{"d":"2016-09-09","o":27.21,"h":27.5,"l":27.1,"c":27.11,"v":8000},{"d":"2016-09-12","o":27,"h":27.05,"l":26.78,"c":26.97,"v":8400},{"d":"2016-09-13","o":26.8,"h":27.4,"l":26.8,"c":26.82,"v":5600},{"d":"2016-09-14","o":26.8,"h":27.43,"l":26.8,"c":26.84,"v":1500},{"d":"2016-09-15","o":26.88,"h":27,"l":26.82,"c":26.97,"v":3100},{"d":"2016-09-16","o":27.05,"h":27.36,"l":26.82,"c":26.98,"v":20700},{"d":"2016-09-19","o":27.01,"h":27.41,"l":27.01,"c":27.29,"v":1100},{"d":"2016-09-20","o":26.96,"h":27.15,"l":26.96,"c":27.15,"v":1000},{"d":"2016-09-21","o":27.13,"h":27.25,"l":26.95,"c":27.25,"v":2700},{"d":"2016-09-22","o":27.25,"h":27.49,"l":26.97,"c":27.49,"v":2800},{"d":"2016-09-23","o":27.47,"h":27.47,"l":27.08,"c":27.08,"v":2700},{"d":"2016-09-26","o":27.01,"h":27.28,"l":26.97,"c":27.04,"v":5200},{"d":"2016-09-27","o":27,"h":27.45,"l":26.94,"c":27.3,"v":8200},{"d":"2016-09-28","o":27.25,"h":27.77,"l":27.25,"c":27.45,"v":9500},{"d":"2016-09-29","o":27.14,"h":27.43,"l":27.14,"c":27.43,"v":1900},{"d":"2016-09-30","o":27.5,"h":27.72,"l":27.26,"c":27.66,"v":8200},{"d":"2016-10-03","o":27.57,"h":27.58,"l":27.21,"c":27.26,"v":3300},{"d":"2016-10-04","o":27.07,"h":27.57,"l":27.01,"c":27.1,"v":2700},{"d":"2016-10-05","o":27.22,"h":27.47,"l":27.03,"c":27.43,"v":2900},{"d":"2016-10-06","o":27.56,"h":27.57,"l":27.07,"c":27.37,"v":2000},{"d":"2016-10-07","o":27.26,"h":27.52,"l":27.17,"c":27.17,"v":4000},{"d":"2016-10-10","o":27.24,"h":27.36,"l":27.12,"c":27.32,"v":3300},{"d":"2016-10-11","o":27.23,"h":27.71,"l":27.03,"c":27.13,"v":7800},{"d":"2016-10-12","o":27.07,"h":27.62,"l":27.07,"c":27.45,"v":2700},{"d":"2016-10-13","o":27.23,"h":27.5,"l":27.05,"c":27.12,"v":5300},{"d":"2016-10-14","o":27.11,"h":27.43,"l":27.04,"c":27.05,"v":3300},{"d":"2016-10-17","o":27.03,"h":27.5,"l":27.03,"c":27.19,"v":8000},{"d":"2016-10-18","o":27.27,"h":27.27,"l":27.04,"c":27.06,"v":4000},{"d":"2016-10-19","o":27.1,"h":27.25,"l":27.03,"c":27.2,"v":3700},{"d":"2016-10-20","o":27.07,"h":27.11,"l":27.03,"c":27.11,"v":3600},{"d":"2016-10-21","o":27.02,"h":27.15,"l":27.02,"c":27.15,"v":4900},{"d":"2016-10-24","o":27.18,"h":27.25,"l":27.1,"c":27.18,"v":2900},{"d":"2016-10-25","o":27.07,"h":27.19,"l":27.07,"c":27.09,"v":2400},{"d":"2016-10-26","o":27.25,"h":27.25,"l":27.15,"c":27.15,"v":3000},{"d":"2016-10-27","o":27.14,"h":27.19,"l":27.13,"c":27.16,"v":2900},{"d":"2016-10-28","o":27.46,"h":27.46,"l":26.91,"c":27.14,"v":2000},{"d":"2016-10-31","o":27.05,"h":27.15,"l":27.05,"c":27.1,"v":7300},{"d":"2016-11-01","o":27.15,"h":27.15,"l":26.8,"c":26.9,"v":4000},{"d":"2016-11-02","o":27,"h":27.2,"l":26.85,"c":26.85,"v":3400},{"d":"2016-11-03","o":27,"h":27.2,"l":26.95,"c":27.1,"v":2000},{"d":"2016-11-04","o":27.05,"h":27.05,"l":26.7,"c":26.8,"v":6100},{"d":"2016-11-07","o":26.9,"h":26.9,"l":26.6,"c":26.85,"v":4700},{"d":"2016-11-08","o":26.7,"h":26.9,"l":26.7,"c":26.9,"v":7500},{"d":"2016-11-09","o":26.95,"h":28.1,"l":26.9,"c":28.05,"v":12900},{"d":"2016-11-10","o":28.05,"h":28.55,"l":28,"c":28.05,"v":27500},{"d":"2016-11-11","o":28.15,"h":29.75,"l":27.65,"c":28.8,"v":41200},{"d":"2016-11-14","o":29,"h":29.75,"l":29,"c":29.45,"v":10700},{"d":"2016-11-15","o":29.5,"h":29.65,"l":29.35,"c":29.55,"v":8200},{"d":"2016-11-16","o":29.5,"h":29.5,"l":28.95,"c":29.4,"v":4800},{"d":"2016-11-17","o":29.45,"h":29.5,"l":29,"c":29.5,"v":10300},{"d":"2016-11-18","o":29.5,"h":30,"l":28.88,"c":30,"v":23200},{"d":"2016-11-21","o":30.1,"h":31.05,"l":29.9,"c":30.85,"v":9400},{"d":"2016-11-22","o":30.95,"h":32.75,"l":30.15,"c":31,"v":43400},{"d":"2016-11-23","o":30.75,"h":31.1,"l":30.55,"c":31,"v":8400},{"d":"2016-11-25","o":30.8,"h":31.5,"l":30.8,"c":31.5,"v":4000},{"d":"2016-11-28","o":31.25,"h":31.45,"l":31.05,"c":31.1,"v":6300},{"d":"2016-11-29","o":31.3,"h":32.05,"l":28.11,"c":29.45,"v":24600},{"d":"2016-11-30","o":29.9,"h":30.15,"l":29,"c":30.05,"v":13000},{"d":"2016-12-01","o":29.9,"h":31.65,"l":29.9,"c":31.45,"v":8200},{"d":"2016-12-02","o":31.25,"h":32.1,"l":31.2,"c":31.2,"v":9300},{"d":"2016-12-05","o":31.1,"h":33.05,"l":30.8,"c":33,"v":15200},{"d":"2016-12-06","o":33,"h":33.15,"l":31.2,"c":32.4,"v":14400},{"d":"2016-12-07","o":31.9,"h":32.75,"l":31.9,"c":32.1,"v":7200},{"d":"2016-12-08","o":32.05,"h":34.25,"l":31.62,"c":34,"v":17000},{"d":"2016-12-09","o":33.8,"h":35.3,"l":33.7,"c":35,"v":15600},{"d":"2016-12-12","o":34.3,"h":34.95,"l":33.75,"c":34.5,"v":6200},{"d":"2016-12-13","o":34.75,"h":35.25,"l":33.53,"c":34.9,"v":5400},{"d":"2016-12-14","o":34.15,"h":34.55,"l":33.4,"c":34.15,"v":6800},{"d":"2016-12-15","o":34.4,"h":35,"l":33.65,"c":34.25,"v":13500},{"d":"2016-12-16","o":34.5,"h":34.95,"l":33.3,"c":33.65,"v":41900},{"d":"2016-12-19","o":33.95,"h":34.4,"l":33.4,"c":33.4,"v":15300},{"d":"2016-12-20","o":33.15,"h":33.8,"l":33.05,"c":33.75,"v":7400},{"d":"2016-12-21","o":33.5,"h":33.8,"l":33.5,"c":33.6,"v":3400},{"d":"2016-12-22","o":33.4,"h":33.7,"l":33.4,"c":33.4,"v":11400},{"d":"2016-12-23","o":33.1,"h":33.45,"l":32.75,"c":33.45,"v":5700},{"d":"2016-12-27","o":33.45,"h":34,"l":32.83,"c":33.6,"v":3900},{"d":"2016-12-28","o":33.5,"h":34,"l":32.85,"c":33.7,"v":2100},{"d":"2016-12-29","o":30.65,"h":33.5,"l":30.65,"c":33.05,"v":3200},{"d":"2016-12-30","o":32.3,"h":33.5,"l":32.3,"c":33,"v":5700},{"d":"2017-01-03","o":33.3,"h":33.5,"l":32.56,"c":33.05,"v":3400},{"d":"2017-01-04","o":33.15,"h":34.25,"l":32.95,"c":34.15,"v":9300},{"d":"2017-01-05","o":34,"h":34,"l":32.5,"c":32.55,"v":6600},{"d":"2017-01-06","o":32.75,"h":37.45,"l":32.65,"c":32.75,"v":9500},{"d":"2017-01-09","o":32.6,"h":32.6,"l":32.1,"c":32.25,"v":3900},{"d":"2017-01-10","o":32.5,"h":33.6,"l":32.5,"c":33.4,"v":4800},{"d":"2017-01-11","o":33.45,"h":33.54,"l":32.45,"c":32.45,"v":3600},{"d":"2017-01-12","o":32.5,"h":32.8,"l":32.05,"c":32.05,"v":4300},{"d":"2017-01-13","o":32.65,"h":32.7,"l":32.2,"c":32.4,"v":4100},{"d":"2017-01-17","o":32.25,"h":32.5,"l":32,"c":32.05,"v":8700},{"d":"2017-01-18","o":32.15,"h":32.25,"l":31.9,"c":32.05,"v":6300},{"d":"2017-01-19","o":32.05,"h":32.05,"l":31.9,"c":31.9,"v":5700},{"d":"2017-01-20","o":31.65,"h":32.05,"l":31.65,"c":31.8,"v":5600},{"d":"2017-01-23","o":31.9,"h":32,"l":31.8,"c":31.8,"v":3600},{"d":"2017-01-24","o":31.8,"h":32,"l":31.8,"c":32,"v":6500},{"d":"2017-01-25","o":32,"h":32.15,"l":32,"c":32.1,"v":6000},{"d":"2017-01-26","o":32.1,"h":32.5,"l":32.1,"c":32.1,"v":4200},{"d":"2017-01-27","o":32.5,"h":32.5,"l":32.3,"c":32.3,"v":2300},{"d":"2017-01-30","o":32.2,"h":32.5,"l":31.75,"c":32.25,"v":7100},{"d":"2017-01-31","o":32.3,"h":32.95,"l":31.9,"c":32.3,"v":5300},{"d":"2017-02-01","o":32.78,"h":32.78,"l":31.6,"c":31.6,"v":2600},{"d":"2017-02-02","o":31.5,"h":31.8,"l":31.5,"c":31.8,"v":3500},{"d":"2017-02-03","o":31.9,"h":32.28,"l":31.75,"c":32.2,"v":4800},{"d":"2017-02-06","o":32.2,"h":32.2,"l":31.75,"c":31.75,"v":5400},{"d":"2017-02-07","o":31.8,"h":32.08,"l":31.75,"c":31.95,"v":2800},{"d":"2017-02-08","o":31.75,"h":31.85,"l":31.65,"c":31.85,"v":7400},{"d":"2017-02-09","o":32.6,"h":32.66,"l":31.9,"c":32.35,"v":4900},{"d":"2017-02-10","o":32.3,"h":32.75,"l":32.3,"c":32.75,"v":1800},{"d":"2017-02-13","o":32.85,"h":32.85,"l":31.79,"c":32.85,"v":3300},{"d":"2017-02-14","o":32.5,"h":32.65,"l":32.25,"c":32.25,"v":5800},{"d":"2017-02-15","o":32.55,"h":32.75,"l":32.55,"c":32.6,"v":1800},{"d":"2017-02-16","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":1700},{"d":"2017-02-17","o":32.7,"h":32.9,"l":31.8,"c":32.25,"v":10800},{"d":"2017-02-21","o":31.95,"h":32.48,"l":31.75,"c":32.48,"v":5600},{"d":"2017-02-22","o":32.5,"h":32.7,"l":32.4,"c":32.4,"v":1200},{"d":"2017-02-23","o":32.35,"h":32.7,"l":32.35,"c":32.65,"v":3300},{"d":"2017-02-24","o":32.2,"h":32.3,"l":32.1,"c":32.3,"v":5300},{"d":"2017-02-27","o":32.35,"h":32.55,"l":32.2,"c":32.55,"v":5900},{"d":"2017-02-28","o":32.5,"h":32.5,"l":32.1,"c":32.2,"v":12300},{"d":"2017-03-01","o":32.4,"h":33,"l":32.4,"c":33,"v":5800},{"d":"2017-03-02","o":32.9,"h":32.95,"l":32.65,"c":32.65,"v":5000},{"d":"2017-03-03","o":32.6,"h":32.8,"l":32.6,"c":32.8,"v":2000},{"d":"2017-03-06","o":32.55,"h":32.95,"l":32.25,"c":32.25,"v":2100},{"d":"2017-03-07","o":32.26,"h":32.26,"l":32.1,"c":32.15,"v":5000},{"d":"2017-03-08","o":33,"h":33,"l":32.1,"c":32.1,"v":9100},{"d":"2017-03-09","o":32.32,"h":32.35,"l":31.55,"c":31.65,"v":12900},{"d":"2017-03-10","o":31.95,"h":32.1,"l":31.3,"c":31.3,"v":7500},{"d":"2017-03-13","o":31.6,"h":31.6,"l":31.25,"c":31.35,"v":6900},{"d":"2017-03-14","o":30.8,"h":30.8,"l":30.25,"c":30.4,"v":3600},{"d":"2017-03-15","o":31.55,"h":31.55,"l":30.53,"c":31.05,"v":5100},{"d":"2017-03-16","o":30.5,"h":30.8,"l":30.5,"c":30.7,"v":5400},{"d":"2017-03-17","o":30.5,"h":32.05,"l":30.25,"c":32.05,"v":56600},{"d":"2017-03-20","o":31.6,"h":32.15,"l":31.6,"c":31.9,"v":8800},{"d":"2017-03-21","o":32,"h":32,"l":30.25,"c":30.3,"v":6000},{"d":"2017-03-22","o":30.3,"h":30.3,"l":28.5,"c":28.9,"v":9300},{"d":"2017-03-23","o":29,"h":30.55,"l":29,"c":30.4,"v":7600},{"d":"2017-03-24","o":30.8,"h":30.9,"l":30.1,"c":30.2,"v":4400},{"d":"2017-03-27","o":29.55,"h":30.2,"l":29.55,"c":30.05,"v":1900},{"d":"2017-03-28","o":30.05,"h":30.05,"l":29.4,"c":29.8,"v":2200},{"d":"2017-03-29","o":29.76,"h":30.4,"l":29.76,"c":30.35,"v":1400},{"d":"2017-03-30","o":30.5,"h":30.85,"l":30.2,"c":30.55,"v":4200},{"d":"2017-03-31","o":31.1,"h":31.1,"l":30.5,"c":30.6,"v":9000},{"d":"2017-04-03","o":30.13,"h":30.63,"l":30.13,"c":30.35,"v":6400},{"d":"2017-04-04","o":30.4,"h":30.65,"l":30,"c":30.65,"v":31200},{"d":"2017-04-05","o":31.2,"h":31.2,"l":30.35,"c":30.35,"v":6700},{"d":"2017-04-06","o":30.55,"h":30.9,"l":30.3,"c":30.45,"v":11600},{"d":"2017-04-07","o":30.4,"h":30.45,"l":30.4,"c":30.4,"v":1900},{"d":"2017-04-10","o":30.45,"h":30.45,"l":30.4,"c":30.45,"v":2600},{"d":"2017-04-11","o":30.5,"h":31.3,"l":30.5,"c":30.95,"v":2400},{"d":"2017-04-12","o":31.3,"h":31.3,"l":30.55,"c":30.65,"v":3400},{"d":"2017-04-13","o":30.4,"h":30.45,"l":30.4,"c":30.4,"v":4100},{"d":"2017-04-17","o":30.5,"h":30.75,"l":30.5,"c":30.75,"v":4300},{"d":"2017-04-18","o":30.75,"h":31.3,"l":30.33,"c":31.2,"v":9800},{"d":"2017-04-19","o":31.2,"h":31.2,"l":30.8,"c":30.9,"v":4900},{"d":"2017-04-20","o":30.9,"h":31.2,"l":30.6,"c":31,"v":9600},{"d":"2017-04-21","o":31,"h":31.15,"l":30.9,"c":31.1,"v":7500},{"d":"2017-04-24","o":31.2,"h":31.7,"l":31.2,"c":31.7,"v":8100},{"d":"2017-04-25","o":31.7,"h":32,"l":31.65,"c":31.65,"v":10900},{"d":"2017-04-26","o":31.65,"h":32,"l":31.65,"c":31.8,"v":10500},{"d":"2017-04-27","o":31.7,"h":31.7,"l":31.16,"c":31.4,"v":4900},{"d":"2017-04-28","o":30.75,"h":31,"l":30.65,"c":30.9,"v":3300},{"d":"2017-05-01","o":31.1,"h":31.4,"l":30.95,"c":31.4,"v":5500},{"d":"2017-05-02","o":31.25,"h":31.35,"l":31.25,"c":31.25,"v":2600},{"d":"2017-05-03","o":31.1,"h":31.25,"l":30.95,"c":31.1,"v":5000},{"d":"2017-05-04","o":31.25,"h":31.25,"l":30.9,"c":30.9,"v":2500},{"d":"2017-05-05","o":31.05,"h":31.05,"l":30.85,"c":30.85,"v":2600},{"d":"2017-05-08","o":30.9,"h":31.03,"l":30.85,"c":30.9,"v":3000},{"d":"2017-05-09","o":31.05,"h":31.25,"l":30.85,"c":30.95,"v":6200},{"d":"2017-05-10","o":30.9,"h":31.03,"l":30.9,"c":30.95,"v":3200},{"d":"2017-05-11","o":30.9,"h":31,"l":30.85,"c":30.9,"v":7500},{"d":"2017-05-12","o":30.95,"h":30.95,"l":30.85,"c":30.85,"v":3700},{"d":"2017-05-15","o":31.35,"h":31.35,"l":31.15,"c":31.35,"v":2200},{"d":"2017-05-16","o":31.5,"h":31.5,"l":30.85,"c":31,"v":4700},{"d":"2017-05-17","o":30.8,"h":31,"l":29.9,"c":29.9,"v":14900},{"d":"2017-05-18","o":29.9,"h":31.2,"l":29.9,"c":31,"v":15100},{"d":"2017-05-19","o":30.8,"h":31.15,"l":30.5,"c":31.05,"v":17700},{"d":"2017-05-22","o":31.1,"h":31.1,"l":30.7,"c":30.85,"v":5500},{"d":"2017-05-23","o":30.95,"h":30.95,"l":30.75,"c":30.9,"v":3300},{"d":"2017-05-24","o":30.9,"h":31,"l":30.15,"c":30.2,"v":5600},{"d":"2017-05-25","o":30.2,"h":30.25,"l":30.1,"c":30.15,"v":2600},{"d":"2017-05-26","o":30.15,"h":30.2,"l":29.85,"c":30,"v":4400},{"d":"2017-05-30","o":30,"h":30,"l":29.8,"c":29.85,"v":2300},{"d":"2017-05-31","o":29.96,"h":29.96,"l":29.45,"c":29.65,"v":8000},{"d":"2017-06-01","o":29.6,"h":30.45,"l":29.6,"c":30.3,"v":5600},{"d":"2017-06-02","o":30.35,"h":31.1,"l":30.25,"c":30.9,"v":11100},{"d":"2017-06-05","o":30.75,"h":31,"l":30.25,"c":30.3,"v":2700},{"d":"2017-06-06","o":30.2,"h":30.2,"l":30,"c":30,"v":1200},{"d":"2017-06-07","o":30.55,"h":30.85,"l":30,"c":30.1,"v":7100},{"d":"2017-06-08","o":29.83,"h":31.25,"l":29.75,"c":31.05,"v":6700},{"d":"2017-06-09","o":31,"h":31.25,"l":30.8,"c":31.15,"v":14700},{"d":"2017-06-12","o":31,"h":31.3,"l":29.8,"c":30.15,"v":7700},{"d":"2017-06-13","o":30.25,"h":31,"l":30.1,"c":30.4,"v":6300},{"d":"2017-06-14","o":30.4,"h":30.4,"l":30,"c":30.1,"v":6700},{"d":"2017-06-15","o":29.9,"h":30.35,"l":29.9,"c":30.15,"v":6200},{"d":"2017-06-16","o":30.1,"h":30.5,"l":30,"c":30.5,"v":19300},{"d":"2017-06-19","o":30.65,"h":31,"l":30.1,"c":30.25,"v":8400},{"d":"2017-06-20","o":30.15,"h":30.4,"l":30.1,"c":30.3,"v":5000},{"d":"2017-06-21","o":30.15,"h":30.45,"l":30.1,"c":30.1,"v":5600},{"d":"2017-06-22","o":30.2,"h":30.2,"l":30.1,"c":30.1,"v":2300},{"d":"2017-06-23","o":30.2,"h":31.15,"l":29.85,"c":30.95,"v":48600},{"d":"2017-06-26","o":30.75,"h":30.75,"l":30.4,"c":30.5,"v":4100},{"d":"2017-06-27","o":30.16,"h":30.53,"l":30.16,"c":30.5,"v":3400},{"d":"2017-06-28","o":30.5,"h":31.15,"l":30.15,"c":31.05,"v":4900},{"d":"2017-06-29","o":31.1,"h":31.1,"l":30.8,"c":30.8,"v":3300},{"d":"2017-06-30","o":31.15,"h":31.15,"l":30.4,"c":30.6,"v":3900},{"d":"2017-07-03","o":30.85,"h":31.15,"l":30.8,"c":30.95,"v":2500},{"d":"2017-07-05","o":30.8,"h":31.15,"l":30.6,"c":30.6,"v":3000},{"d":"2017-07-06","o":30.8,"h":30.9,"l":30.4,"c":30.4,"v":4800},{"d":"2017-07-07","o":30.55,"h":30.6,"l":30.55,"c":30.6,"v":1900},{"d":"2017-07-10","o":30.5,"h":30.6,"l":30.35,"c":30.35,"v":2900},{"d":"2017-07-11","o":30.35,"h":30.35,"l":29.95,"c":30.2,"v":3800},{"d":"2017-07-12","o":30.25,"h":30.6,"l":30.2,"c":30.6,"v":5000},{"d":"2017-07-13","o":30.55,"h":30.6,"l":30.3,"c":30.5,"v":3600},{"d":"2017-07-14","o":30.4,"h":30.45,"l":30.25,"c":30.45,"v":3400},{"d":"2017-07-17","o":30.25,"h":30.35,"l":30.25,"c":30.35,"v":2900},{"d":"2017-07-18","o":30.35,"h":30.45,"l":30.2,"c":30.2,"v":3500},{"d":"2017-07-19","o":30.2,"h":30.41,"l":30.2,"c":30.3,"v":1900},{"d":"2017-07-20","o":30.2,"h":30.35,"l":30.15,"c":30.35,"v":2000},{"d":"2017-07-21","o":30.45,"h":31.15,"l":30.4,"c":30.4,"v":10000},{"d":"2017-07-24","o":30.3,"h":30.5,"l":29.95,"c":30.2,"v":9200},{"d":"2017-07-25","o":30.25,"h":30.45,"l":30.05,"c":30.1,"v":8200},{"d":"2017-07-26","o":30.1,"h":30.45,"l":30.1,"c":30.2,"v":2200},{"d":"2017-07-27","o":30.25,"h":30.25,"l":30,"c":30,"v":2300},{"d":"2017-07-28","o":29.85,"h":30,"l":29.6,"c":29.85,"v":5200},{"d":"2017-07-31","o":29.9,"h":29.9,"l":29.6,"c":29.6,"v":3000},{"d":"2017-08-01","o":29.75,"h":29.75,"l":29.4,"c":29.4,"v":4000},{"d":"2017-08-02","o":29.7,"h":29.7,"l":29.1,"c":29.1,"v":3200},{"d":"2017-08-03","o":29.47,"h":29.47,"l":28.58,"c":28.6,"v":6100},{"d":"2017-08-04","o":29.05,"h":29.05,"l":28.5,"c":28.8,"v":4500},{"d":"2017-08-07","o":28.8,"h":28.8,"l":28.5,"c":28.8,"v":5800},{"d":"2017-08-08","o":28.85,"h":29,"l":28.8,"c":29,"v":2600},{"d":"2017-08-09","o":28.9,"h":28.9,"l":28.8,"c":28.8,"v":4800},{"d":"2017-08-10","o":28.75,"h":28.9,"l":28.15,"c":28.15,"v":10400},{"d":"2017-08-11","o":28.45,"h":28.45,"l":26.85,"c":26.9,"v":9800},{"d":"2017-08-14","o":26.9,"h":27.9,"l":26.9,"c":27.6,"v":10900},{"d":"2017-08-15","o":27.85,"h":27.85,"l":27.5,"c":27.55,"v":2800},{"d":"2017-08-16","o":27.5,"h":27.5,"l":27.3,"c":27.35,"v":2200},{"d":"2017-08-17","o":27.31,"h":27.31,"l":26.95,"c":27,"v":5600},{"d":"2017-08-18","o":26.65,"h":26.95,"l":26.6,"c":26.95,"v":11700},{"d":"2017-08-21","o":26.65,"h":26.85,"l":26.65,"c":26.85,"v":2600},{"d":"2017-08-22","o":27.05,"h":27.45,"l":27.05,"c":27.3,"v":5900},{"d":"2017-08-23","o":27,"h":27.25,"l":27,"c":27.15,"v":5200},{"d":"2017-08-24","o":27.15,"h":27.15,"l":27.05,"c":27.15,"v":2700},{"d":"2017-08-25","o":27.15,"h":27.8,"l":27.15,"c":27.5,"v":6200},{"d":"2017-08-28","o":27.33,"h":27.4,"l":27.15,"c":27.15,"v":3000},{"d":"2017-08-29","o":27.05,"h":27.26,"l":27,"c":27,"v":3800},{"d":"2017-08-30","o":27.15,"h":27.2,"l":27.05,"c":27.1,"v":2700},{"d":"2017-08-31","o":27.2,"h":27.2,"l":27.1,"c":27.1,"v":4100},{"d":"2017-09-01","o":27.25,"h":27.35,"l":27.15,"c":27.35,"v":4300},{"d":"2017-09-05","o":27.25,"h":27.45,"l":27.2,"c":27.35,"v":5600},{"d":"2017-09-06","o":27.35,"h":27.6,"l":27.35,"c":27.5,"v":4800},{"d":"2017-09-07","o":27.5,"h":27.7,"l":27.43,"c":27.45,"v":3600},{"d":"2017-09-08","o":27.5,"h":28,"l":27.25,"c":27.7,"v":6300},{"d":"2017-09-11","o":27.85,"h":28,"l":27.7,"c":28,"v":36600},{"d":"2017-09-12","o":28,"h":28.5,"l":27.95,"c":28.3,"v":4200},{"d":"2017-09-13","o":27.95,"h":29,"l":27.95,"c":28.9,"v":5400},{"d":"2017-09-14","o":29,"h":29.1,"l":28.85,"c":28.85,"v":5700},{"d":"2017-09-15","o":28.95,"h":28.95,"l":28.35,"c":28.55,"v":29900},{"d":"2017-09-18","o":28.5,"h":29.15,"l":28.5,"c":28.7,"v":8900},{"d":"2017-09-19","o":28.5,"h":28.5,"l":28.1,"c":28.15,"v":6200},{"d":"2017-09-20","o":28.15,"h":28.7,"l":28.15,"c":28.55,"v":7100},{"d":"2017-09-21","o":28.15,"h":28.3,"l":28,"c":28,"v":28000},{"d":"2017-09-22","o":28,"h":28.7,"l":27.98,"c":28.35,"v":17100},{"d":"2017-09-25","o":28.15,"h":28.6,"l":28,"c":28.2,"v":14500},{"d":"2017-09-26","o":28.4,"h":29.28,"l":28.3,"c":28.85,"v":13200},{"d":"2017-09-27","o":29.15,"h":30.85,"l":29,"c":30.7,"v":18100},{"d":"2017-09-28","o":30.6,"h":30.76,"l":29.76,"c":30.75,"v":10400},{"d":"2017-09-29","o":30.65,"h":30.75,"l":29.7,"c":29.85,"v":10400},{"d":"2017-10-02","o":30,"h":30.5,"l":29.79,"c":30.5,"v":8700},{"d":"2017-10-03","o":30.2,"h":30.25,"l":29.88,"c":30.05,"v":9600},{"d":"2017-10-04","o":30.05,"h":30.1,"l":30,"c":30,"v":3700},{"d":"2017-10-05","o":30.15,"h":30.3,"l":29.91,"c":30.25,"v":7600},{"d":"2017-10-06","o":30.15,"h":30.65,"l":30.15,"c":30.45,"v":7300},{"d":"2017-10-09","o":30.5,"h":31.2,"l":30.5,"c":30.95,"v":6800},{"d":"2017-10-10","o":31.2,"h":31.75,"l":31,"c":31.75,"v":9900},{"d":"2017-10-11","o":31.85,"h":31.9,"l":31.25,"c":31.25,"v":7600},{"d":"2017-10-12","o":30,"h":31.08,"l":30,"c":30.65,"v":4800},{"d":"2017-10-13","o":30.6,"h":31.15,"l":30.6,"c":31.15,"v":4400},{"d":"2017-10-16","o":31.1,"h":31.1,"l":29.95,"c":30.2,"v":15200},{"d":"2017-10-17","o":30.18,"h":30.25,"l":30.05,"c":30.05,"v":5900},{"d":"2017-10-18","o":30.1,"h":30.4,"l":30.1,"c":30.1,"v":11400},{"d":"2017-10-19","o":30.15,"h":30.15,"l":29.85,"c":29.85,"v":3300},{"d":"2017-10-20","o":30.1,"h":30.2,"l":29.95,"c":30.2,"v":3900},{"d":"2017-10-23","o":30.1,"h":30.2,"l":29.6,"c":29.6,"v":2200},{"d":"2017-10-24","o":29.75,"h":30.25,"l":29.75,"c":30.1,"v":4700},{"d":"2017-10-25","o":30,"h":30.25,"l":29.65,"c":30.15,"v":7700},{"d":"2017-10-26","o":30.1,"h":30.25,"l":30.1,"c":30.25,"v":2300},{"d":"2017-10-27","o":30.25,"h":30.3,"l":30.1,"c":30.3,"v":8500},{"d":"2017-10-30","o":30.2,"h":30.2,"l":29.8,"c":29.8,"v":3500},{"d":"2017-10-31","o":29.75,"h":30,"l":29.65,"c":29.8,"v":10700},{"d":"2017-11-01","o":29.61,"h":29.65,"l":29.1,"c":29.1,"v":2600},{"d":"2017-11-02","o":28.55,"h":29.8,"l":28.55,"c":29.75,"v":4500},{"d":"2017-11-03","o":29.45,"h":29.65,"l":29.45,"c":29.5,"v":8100},{"d":"2017-11-06","o":29.5,"h":29.75,"l":29.45,"c":29.45,"v":2300},{"d":"2017-11-07","o":29.05,"h":29.05,"l":27.85,"c":27.9,"v":6900},{"d":"2017-11-08","o":28.05,"h":28.05,"l":27.56,"c":27.75,"v":8800},{"d":"2017-11-09","o":27.55,"h":28.1,"l":27.55,"c":27.85,"v":5000},{"d":"2017-11-10","o":28.2,"h":28.9,"l":28.2,"c":28.65,"v":5800},{"d":"2017-11-13","o":28.05,"h":28.8,"l":28,"c":28.6,"v":3700},{"d":"2017-11-14","o":28.8,"h":29,"l":28.8,"c":28.8,"v":2700},{"d":"2017-11-15","o":28.7,"h":29.6,"l":28.7,"c":29.1,"v":10000},{"d":"2017-11-16","o":28.97,"h":29.5,"l":28.97,"c":29.45,"v":4900},{"d":"2017-11-17","o":29.15,"h":29.75,"l":29.15,"c":29.7,"v":7300},{"d":"2017-11-20","o":29.65,"h":29.9,"l":29.35,"c":29.9,"v":4300},{"d":"2017-11-21","o":29.95,"h":30.25,"l":29.9,"c":30.25,"v":6400},{"d":"2017-11-22","o":30,"h":30.05,"l":29.6,"c":29.65,"v":4500},{"d":"2017-11-24","o":29.85,"h":29.95,"l":29.85,"c":29.95,"v":1600},{"d":"2017-11-27","o":29.85,"h":30,"l":29.65,"c":29.85,"v":3500},{"d":"2017-11-28","o":29.85,"h":30.25,"l":29.5,"c":30.15,"v":7500},{"d":"2017-11-29","o":30.25,"h":30.51,"l":29.7,"c":30.25,"v":13900},{"d":"2017-11-30","o":30.25,"h":30.4,"l":29.55,"c":30.05,"v":9200},{"d":"2017-12-01","o":30.1,"h":30.1,"l":27.6,"c":28.1,"v":15000},{"d":"2017-12-04","o":28.3,"h":29.05,"l":28.3,"c":28.6,"v":11600},{"d":"2017-12-05","o":28.6,"h":29.72,"l":28.5,"c":28.55,"v":8800},{"d":"2017-12-06","o":28.55,"h":28.95,"l":28.5,"c":28.5,"v":5900},{"d":"2017-12-07","o":29.03,"h":29.75,"l":28.86,"c":29.5,"v":9000},{"d":"2017-12-08","o":29.43,"h":29.45,"l":28.9,"c":29,"v":7400},{"d":"2017-12-11","o":29.25,"h":29.6,"l":28.8,"c":29.05,"v":6000},{"d":"2017-12-12","o":29.3,"h":29.9,"l":29.2,"c":29.7,"v":5700},{"d":"2017-12-13","o":29.45,"h":29.45,"l":29.3,"c":29.45,"v":4500},{"d":"2017-12-14","o":29.35,"h":29.5,"l":28.75,"c":28.9,"v":4300},{"d":"2017-12-15","o":28.8,"h":30.1,"l":28.65,"c":30.1,"v":40900},{"d":"2017-12-18","o":30.05,"h":30.05,"l":29.35,"c":29.75,"v":4400},{"d":"2017-12-19","o":29.7,"h":29.7,"l":28.65,"c":28.75,"v":6500},{"d":"2017-12-20","o":28.95,"h":29,"l":28.5,"c":28.75,"v":4400},{"d":"2017-12-21","o":28.5,"h":28.55,"l":28.4,"c":28.4,"v":2800},{"d":"2017-12-22","o":28.37,"h":28.4,"l":28.2,"c":28.2,"v":4000},{"d":"2017-12-26","o":28.52,"h":28.6,"l":28.15,"c":28.25,"v":3300},{"d":"2017-12-27","o":28.5,"h":28.5,"l":28.05,"c":28.05,"v":2200},{"d":"2017-12-28","o":28.14,"h":28.25,"l":28,"c":28.15,"v":5100},{"d":"2017-12-29","o":28.15,"h":28.6,"l":27.85,"c":27.85,"v":8800},{"d":"2018-01-02","o":28.65,"h":28.95,"l":28.1,"c":28.1,"v":7900},{"d":"2018-01-03","o":28.4,"h":28.55,"l":28.1,"c":28.2,"v":4200},{"d":"2018-01-04","o":28.3,"h":28.75,"l":28.3,"c":28.45,"v":2300},{"d":"2018-01-05","o":29,"h":29.2,"l":28.36,"c":28.7,"v":4000},{"d":"2018-01-08","o":28.5,"h":28.85,"l":28.5,"c":28.5,"v":3100},{"d":"2018-01-09","o":28.55,"h":28.75,"l":28.2,"c":28.4,"v":7200},{"d":"2018-01-10","o":28.3,"h":28.83,"l":28.3,"c":28.65,"v":5500},{"d":"2018-01-11","o":28.55,"h":29.8,"l":28.33,"c":29.65,"v":6600},{"d":"2018-01-12","o":29.55,"h":29.65,"l":29.47,"c":29.65,"v":8900},{"d":"2018-01-16","o":29.9,"h":29.95,"l":29.27,"c":29.65,"v":10100},{"d":"2018-01-17","o":29.95,"h":30,"l":29.25,"c":29.8,"v":5500},{"d":"2018-01-18","o":29.7,"h":29.7,"l":29.5,"c":29.5,"v":4600},{"d":"2018-01-19","o":29.3,"h":30,"l":29.3,"c":29.75,"v":5200},{"d":"2018-01-22","o":29.75,"h":29.75,"l":29.45,"c":29.6,"v":2400},{"d":"2018-01-23","o":29.5,"h":29.78,"l":29.22,"c":29.4,"v":2100},{"d":"2018-01-24","o":29.45,"h":29.55,"l":29.05,"c":29.05,"v":2900},{"d":"2018-01-25","o":29.39,"h":29.39,"l":29,"c":29.25,"v":3600},{"d":"2018-01-26","o":29.25,"h":29.3,"l":29.25,"c":29.3,"v":900},{"d":"2018-01-29","o":29.05,"h":29.1,"l":28.7,"c":28.7,"v":2200},{"d":"2018-01-30","o":28.7,"h":29.29,"l":28.5,"c":28.5,"v":4100},{"d":"2018-01-31","o":28.33,"h":28.45,"l":28.1,"c":28.2,"v":3500},{"d":"2018-02-01","o":27.8,"h":28.15,"l":27.75,"c":28.15,"v":5300},{"d":"2018-02-02","o":28,"h":28.1,"l":27.8,"c":27.8,"v":5900},{"d":"2018-02-05","o":27.75,"h":27.8,"l":26.85,"c":26.85,"v":9000},{"d":"2018-02-06","o":26.75,"h":26.85,"l":26.25,"c":26.85,"v":11000},{"d":"2018-02-07","o":26.8,"h":26.85,"l":26.7,"c":26.75,"v":9300},{"d":"2018-02-08","o":26.8,"h":27,"l":26.7,"c":26.7,"v":7400},{"d":"2018-02-09","o":26.95,"h":28,"l":26.8,"c":27,"v":5500},{"d":"2018-02-12","o":26.95,"h":27.22,"l":26.7,"c":26.85,"v":6000},{"d":"2018-02-13","o":26.65,"h":27.25,"l":26.5,"c":26.6,"v":3100},{"d":"2018-02-14","o":26.45,"h":27.4,"l":26.45,"c":27.1,"v":6100},{"d":"2018-02-15","o":27.25,"h":27.25,"l":26.4,"c":26.65,"v":4800},{"d":"2018-02-16","o":26.45,"h":27,"l":26.4,"c":27,"v":2300},{"d":"2018-02-20","o":26.9,"h":27.95,"l":26.5,"c":26.5,"v":7600},{"d":"2018-02-21","o":26.6,"h":27,"l":26.6,"c":26.75,"v":4300},{"d":"2018-02-22","o":27.05,"h":27.05,"l":26.7,"c":27,"v":4900},{"d":"2018-02-23","o":26.9,"h":27.05,"l":26.9,"c":26.9,"v":4900},{"d":"2018-02-26","o":27.15,"h":27.15,"l":26.7,"c":27.1,"v":2300},{"d":"2018-02-27","o":27,"h":27.8,"l":27,"c":27.4,"v":5800},{"d":"2018-02-28","o":27.28,"h":27.28,"l":26.55,"c":26.55,"v":4600},{"d":"2018-03-01","o":26.8,"h":26.8,"l":26.15,"c":26.4,"v":5500},{"d":"2018-03-02","o":26,"h":27,"l":26,"c":27,"v":4200},{"d":"2018-03-05","o":27,"h":27.5,"l":26.95,"c":27.4,"v":3900},{"d":"2018-03-06","o":27.4,"h":27.4,"l":26.85,"c":27.3,"v":3800},{"d":"2018-03-07","o":26.7,"h":27.5,"l":26.7,"c":27.35,"v":3300},{"d":"2018-03-08","o":26.9,"h":27.3,"l":26.85,"c":27.05,"v":2900},{"d":"2018-03-09","o":26.75,"h":27.5,"l":26.75,"c":27.4,"v":3000},{"d":"2018-03-12","o":27.25,"h":27.5,"l":27.25,"c":27.5,"v":5900},{"d":"2018-03-13","o":27.4,"h":27.75,"l":27.3,"c":27.6,"v":6100},{"d":"2018-03-14","o":27.6,"h":28.4,"l":27.25,"c":27.9,"v":4800},{"d":"2018-03-15","o":27.85,"h":28.9,"l":27.16,"c":28.85,"v":7100},{"d":"2018-03-16","o":28.75,"h":29.1,"l":28.35,"c":29.1,"v":29300},{"d":"2018-03-19","o":28.55,"h":28.7,"l":28.1,"c":28.7,"v":4500},{"d":"2018-03-20","o":28.5,"h":28.73,"l":28,"c":28.15,"v":5400},{"d":"2018-03-21","o":28.4,"h":28.4,"l":28.1,"c":28.3,"v":2400},{"d":"2018-03-22","o":28.05,"h":28.35,"l":27.35,"c":27.35,"v":6900},{"d":"2018-03-23","o":27.95,"h":28.15,"l":27.2,"c":27.2,"v":10000},{"d":"2018-03-26","o":27.48,"h":28.3,"l":27.48,"c":28.25,"v":10500},{"d":"2018-03-27","o":28.2,"h":28.75,"l":28.05,"c":28.05,"v":11000},{"d":"2018-03-28","o":27.7,"h":27.85,"l":27.55,"c":27.85,"v":7200},{"d":"2018-03-29","o":27.7,"h":27.85,"l":27.3,"c":27.5,"v":6100},{"d":"2018-04-02","o":27.3,"h":27.37,"l":26.8,"c":27.35,"v":7300},{"d":"2018-04-03","o":27.4,"h":27.45,"l":27.3,"c":27.35,"v":4400},{"d":"2018-04-04","o":26.8,"h":27.1,"l":26.8,"c":27.1,"v":1800},{"d":"2018-04-05","o":28.5,"h":28.5,"l":27.2,"c":27.45,"v":3500},{"d":"2018-04-06","o":27.3,"h":28.15,"l":27.3,"c":27.6,"v":2800},{"d":"2018-04-09","o":27.1,"h":27.8,"l":27.1,"c":27.3,"v":6000},{"d":"2018-04-10","o":27.15,"h":27.6,"l":27.15,"c":27.35,"v":3600},{"d":"2018-04-11","o":27.45,"h":28.75,"l":27.45,"c":28,"v":6500},{"d":"2018-04-12","o":28.15,"h":28.15,"l":27.6,"c":27.65,"v":3200},{"d":"2018-04-13","o":27.9,"h":28.05,"l":27.45,"c":28,"v":5600},{"d":"2018-04-16","o":28.15,"h":28.5,"l":28.15,"c":28.2,"v":7000},{"d":"2018-04-17","o":28.3,"h":28.3,"l":28.01,"c":28.25,"v":7600},{"d":"2018-04-18","o":28.1,"h":28.25,"l":27.8,"c":27.85,"v":5000},{"d":"2018-04-19","o":27.9,"h":28.15,"l":27.85,"c":27.95,"v":4000},{"d":"2018-04-20","o":27.9,"h":28.95,"l":27.9,"c":28.8,"v":4400},{"d":"2018-04-23","o":28.7,"h":28.95,"l":28.7,"c":28.8,"v":1800},{"d":"2018-04-24","o":28.8,"h":29,"l":28.68,"c":28.85,"v":3500},{"d":"2018-04-25","o":29,"h":29.1,"l":28.6,"c":28.8,"v":8100},{"d":"2018-04-26","o":28.9,"h":29.1,"l":28.65,"c":28.9,"v":8500},{"d":"2018-04-27","o":29.3,"h":29.3,"l":28.6,"c":28.8,"v":3700},{"d":"2018-04-30","o":27.95,"h":28.14,"l":27.65,"c":27.65,"v":8300},{"d":"2018-05-01","o":27.55,"h":27.95,"l":27.55,"c":27.95,"v":2900},{"d":"2018-05-02","o":28.25,"h":28.25,"l":27.75,"c":28.2,"v":4900},{"d":"2018-05-03","o":27.75,"h":27.75,"l":27.2,"c":27.3,"v":4700},{"d":"2018-05-04","o":27.3,"h":27.4,"l":27.3,"c":27.4,"v":7800},{"d":"2018-05-07","o":27.65,"h":27.65,"l":27.31,"c":27.45,"v":2100},{"d":"2018-05-08","o":27.5,"h":27.6,"l":27.5,"c":27.55,"v":2600},{"d":"2018-05-09","o":27.3,"h":27.65,"l":27.3,"c":27.4,"v":2200},{"d":"2018-05-10","o":27.48,"h":27.85,"l":27.45,"c":27.45,"v":2900},{"d":"2018-05-11","o":28,"h":28.4,"l":27.9,"c":28.4,"v":2700},{"d":"2018-05-14","o":28.2,"h":28.3,"l":27.8,"c":28.1,"v":4900},{"d":"2018-05-15","o":28.3,"h":29.6,"l":28.2,"c":29.55,"v":12000},{"d":"2018-05-16","o":29.3,"h":29.61,"l":29.15,"c":29.6,"v":14500},{"d":"2018-05-17","o":29.75,"h":29.95,"l":28.55,"c":29.9,"v":6800},{"d":"2018-05-18","o":30.1,"h":30.1,"l":29.4,"c":29.8,"v":10000},{"d":"2018-05-21","o":29.75,"h":30.15,"l":29.75,"c":30.1,"v":8000},{"d":"2018-05-22","o":30.25,"h":30.25,"l":29.9,"c":29.9,"v":8100},{"d":"2018-05-23","o":30.1,"h":30.15,"l":29.58,"c":30.05,"v":4500},{"d":"2018-05-24","o":29.95,"h":30.1,"l":29.95,"c":30.03,"v":4100},{"d":"2018-05-25","o":30.1,"h":30.1,"l":29.81,"c":30.1,"v":4400},{"d":"2018-05-29","o":30.05,"h":30.1,"l":29.5,"c":29.8,"v":10000},{"d":"2018-05-30","o":29.7,"h":30.1,"l":29.65,"c":30,"v":7900},{"d":"2018-05-31","o":30.1,"h":30.65,"l":30.05,"c":30.25,"v":12000},{"d":"2018-06-01","o":30.65,"h":31,"l":30.26,"c":30.6,"v":13100},{"d":"2018-06-04","o":30.45,"h":31,"l":30.45,"c":30.75,"v":8100},{"d":"2018-06-05","o":30.7,"h":31,"l":30.6,"c":30.8,"v":7500},{"d":"2018-06-06","o":30.85,"h":31,"l":30.68,"c":30.8,"v":9300},{"d":"2018-06-07","o":30.9,"h":31.4,"l":30.45,"c":30.85,"v":4200},{"d":"2018-06-08","o":30.85,"h":31.35,"l":30.55,"c":31,"v":12300},{"d":"2018-06-11","o":31,"h":31,"l":30.65,"c":30.85,"v":9500},{"d":"2018-06-12","o":30.8,"h":31.1,"l":30.75,"c":30.85,"v":4900},{"d":"2018-06-13","o":30.7,"h":30.8,"l":30.6,"c":30.65,"v":3500},{"d":"2018-06-14","o":30.75,"h":31.08,"l":30.4,"c":30.7,"v":4500},{"d":"2018-06-15","o":30.5,"h":30.85,"l":30.4,"c":30.85,"v":18200},{"d":"2018-06-18","o":30.45,"h":31.55,"l":30.23,"c":30.75,"v":5800},{"d":"2018-06-19","o":30.8,"h":30.95,"l":30.65,"c":30.65,"v":5300},{"d":"2018-06-20","o":30.7,"h":30.95,"l":30.6,"c":30.85,"v":7300},{"d":"2018-06-21","o":30.7,"h":30.8,"l":29.88,"c":30.6,"v":3000},{"d":"2018-06-22","o":30.7,"h":31.45,"l":29.25,"c":31.45,"v":56500},{"d":"2018-06-25","o":31.2,"h":31.5,"l":30.95,"c":31.05,"v":6900},{"d":"2018-06-26","o":30.13,"h":31.25,"l":30.13,"c":31.15,"v":6300},{"d":"2018-06-27","o":31.3,"h":31.3,"l":30.98,"c":31.1,"v":4400},{"d":"2018-06-28","o":30.75,"h":31.25,"l":30.75,"c":31.25,"v":3600},{"d":"2018-06-29","o":31.25,"h":31.38,"l":30.45,"c":30.85,"v":12200},{"d":"2018-07-02","o":30.8,"h":31.4,"l":30.8,"c":31.2,"v":6300},{"d":"2018-07-03","o":31.3,"h":31.3,"l":29.81,"c":31.3,"v":4900},{"d":"2018-07-05","o":30.8,"h":31.45,"l":30.8,"c":31.35,"v":7000},{"d":"2018-07-06","o":31.3,"h":31.6,"l":31.25,"c":31.6,"v":9200},{"d":"2018-07-09","o":31.7,"h":32,"l":31.45,"c":32,"v":6100},{"d":"2018-07-10","o":32,"h":32,"l":31.58,"c":31.65,"v":5900},{"d":"2018-07-11","o":31.55,"h":31.55,"l":30.95,"c":30.95,"v":2800},{"d":"2018-07-12","o":31.23,"h":31.5,"l":31.1,"c":31.5,"v":5000},{"d":"2018-07-13","o":31.5,"h":31.5,"l":31.13,"c":31.25,"v":3400},{"d":"2018-07-16","o":31.25,"h":31.25,"l":31.2,"c":31.25,"v":3000},{"d":"2018-07-17","o":31.25,"h":31.25,"l":30.8,"c":30.9,"v":3000},{"d":"2018-07-18","o":30.9,"h":31,"l":30.4,"c":30.75,"v":13100},{"d":"2018-07-19","o":30.75,"h":31.45,"l":30.7,"c":31.25,"v":3800},{"d":"2018-07-20","o":31.35,"h":31.75,"l":31.35,"c":31.35,"v":4000},{"d":"2018-07-23","o":31.2,"h":31.7,"l":30.85,"c":31.7,"v":6000},{"d":"2018-07-24","o":31.54,"h":31.75,"l":31.52,"c":31.65,"v":2700},{"d":"2018-07-25","o":31.75,"h":31.75,"l":31.5,"c":31.5,"v":3100},{"d":"2018-07-26","o":31.7,"h":32.15,"l":30.6,"c":31.15,"v":9900},{"d":"2018-07-27","o":31.1,"h":31.15,"l":30.75,"c":31,"v":5200},{"d":"2018-07-30","o":31.15,"h":31.75,"l":31.15,"c":31.3,"v":6400},{"d":"2018-07-31","o":31.05,"h":31.65,"l":30.76,"c":31.45,"v":6500},{"d":"2018-08-01","o":31.45,"h":31.45,"l":30.65,"c":30.65,"v":4600},{"d":"2018-08-02","o":30.75,"h":31.65,"l":30.75,"c":31.65,"v":6100},{"d":"2018-08-03","o":31.75,"h":32,"l":30.75,"c":30.75,"v":5200},{"d":"2018-08-06","o":30.65,"h":30.7,"l":30.65,"c":30.7,"v":2100},{"d":"2018-08-07","o":30.8,"h":30.8,"l":29.3,"c":29.8,"v":18700},{"d":"2018-08-08","o":30.1,"h":30.1,"l":29.85,"c":29.85,"v":2300},{"d":"2018-08-09","o":29.85,"h":30.1,"l":29.65,"c":30.1,"v":1600},{"d":"2018-08-10","o":30,"h":30.35,"l":30,"c":30.2,"v":2000},{"d":"2018-08-13","o":30.3,"h":30.6,"l":30.15,"c":30.25,"v":4900},{"d":"2018-08-14","o":30.55,"h":30.55,"l":29.9,"c":30.1,"v":4000},{"d":"2018-08-15","o":30.3,"h":30.3,"l":30.05,"c":30.25,"v":5900},{"d":"2018-08-16","o":30.95,"h":30.95,"l":30.15,"c":30.9,"v":3400},{"d":"2018-08-17","o":30.75,"h":31.15,"l":30.75,"c":31.1,"v":3500},{"d":"2018-08-20","o":31.3,"h":31.3,"l":30.41,"c":30.7,"v":6500},{"d":"2018-08-21","o":30.85,"h":31,"l":30.8,"c":30.8,"v":2800},{"d":"2018-08-22","o":31,"h":31,"l":30.55,"c":30.75,"v":4500},{"d":"2018-08-23","o":30.6,"h":30.8,"l":30.35,"c":30.8,"v":3000},{"d":"2018-08-24","o":30.9,"h":30.9,"l":30.4,"c":30.75,"v":4800},{"d":"2018-08-27","o":30.55,"h":30.65,"l":30,"c":30,"v":4400},{"d":"2018-08-28","o":30,"h":30.35,"l":29.65,"c":29.95,"v":2400},{"d":"2018-08-29","o":30,"h":30.15,"l":29.76,"c":30.15,"v":4800},{"d":"2018-08-30","o":30.13,"h":30.2,"l":29.95,"c":29.95,"v":4600},{"d":"2018-08-31","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":2200},{"d":"2018-09-04","o":30.05,"h":30.1,"l":29.95,"c":29.95,"v":1900},{"d":"2018-09-05","o":29.95,"h":30.25,"l":29.95,"c":30.25,"v":1700},{"d":"2018-09-06","o":30.1,"h":30.55,"l":30.1,"c":30.55,"v":2600},{"d":"2018-09-07","o":30.4,"h":30.8,"l":30.4,"c":30.5,"v":2700},{"d":"2018-09-10","o":30.63,"h":30.63,"l":28.8,"c":29.2,"v":25800},{"d":"2018-09-11","o":29.25,"h":29.45,"l":26.8,"c":27.2,"v":32700},{"d":"2018-09-12","o":27.6,"h":28.3,"l":27.2,"c":27.4,"v":25400},{"d":"2018-09-13","o":27.75,"h":28.3,"l":26.8,"c":26.9,"v":29200},{"d":"2018-09-14","o":27.1,"h":27.75,"l":26.9,"c":27,"v":29800},{"d":"2018-09-17","o":27.25,"h":27.43,"l":26.5,"c":26.75,"v":32000},{"d":"2018-09-18","o":26.8,"h":27.34,"l":26.55,"c":26.6,"v":23900},{"d":"2018-09-19","o":26.6,"h":27.03,"l":26.2,"c":26.45,"v":64200},{"d":"2018-09-20","o":26.7,"h":27.13,"l":26.6,"c":27.1,"v":72500},{"d":"2018-09-21","o":27,"h":27.5,"l":26.61,"c":27.4,"v":87800},{"d":"2018-09-24","o":27.25,"h":28.16,"l":26.75,"c":26.95,"v":58400},{"d":"2018-09-25","o":26.6,"h":27.33,"l":26.6,"c":26.95,"v":56600},{"d":"2018-09-26","o":27,"h":27.55,"l":26.8,"c":27.4,"v":30900},{"d":"2018-09-27","o":27.4,"h":28.15,"l":27.15,"c":27.2,"v":8400},{"d":"2018-09-28","o":27.3,"h":27.55,"l":27.25,"c":27.25,"v":5300},{"d":"2018-10-01","o":27.39,"h":27.41,"l":27,"c":27.08,"v":10000},{"d":"2018-10-02","o":27.09,"h":27.46,"l":27.09,"c":27.32,"v":6200},{"d":"2018-10-03","o":27.5,"h":27.97,"l":27.45,"c":27.97,"v":8700},{"d":"2018-10-04","o":27.84,"h":28.49,"l":27.51,"c":28.32,"v":12500},{"d":"2018-10-05","o":28.38,"h":28.4,"l":27.78,"c":28.03,"v":4000},{"d":"2018-10-08","o":28.18,"h":28.54,"l":27,"c":28.22,"v":8200},{"d":"2018-10-09","o":28.4,"h":28.64,"l":27,"c":28.44,"v":10400},{"d":"2018-10-10","o":28.5,"h":28.69,"l":27.33,"c":27.9,"v":10200},{"d":"2018-10-11","o":28,"h":29.67,"l":27.95,"c":27.95,"v":12400},{"d":"2018-10-12","o":28.28,"h":29.35,"l":27.17,"c":27.41,"v":14500},{"d":"2018-10-15","o":27.52,"h":28,"l":27.35,"c":27.45,"v":12700},{"d":"2018-10-16","o":27.59,"h":28.15,"l":27.48,"c":27.72,"v":7100},{"d":"2018-10-17","o":27.6,"h":27.88,"l":27.32,"c":27.52,"v":5400},{"d":"2018-10-18","o":27.53,"h":27.98,"l":27.35,"c":27.9,"v":4200},{"d":"2018-10-19","o":27.57,"h":27.81,"l":27.2,"c":27.25,"v":7200},{"d":"2018-10-22","o":27.3,"h":27.3,"l":27,"c":27.03,"v":10800},{"d":"2018-10-23","o":27,"h":27.17,"l":26.79,"c":27.15,"v":6700},{"d":"2018-10-24","o":27,"h":27.15,"l":26.51,"c":26.7,"v":6900},{"d":"2018-10-25","o":27.12,"h":27.33,"l":26.76,"c":27.3,"v":9000},{"d":"2018-10-26","o":27.49,"h":27.49,"l":26.9,"c":26.96,"v":4300},{"d":"2018-10-29","o":27.07,"h":27.51,"l":26.75,"c":27.09,"v":5300},{"d":"2018-10-30","o":26.93,"h":28.2,"l":26.51,"c":28.2,"v":9200},{"d":"2018-10-31","o":27.89,"h":27.95,"l":26.96,"c":27.49,"v":12300},{"d":"2018-11-01","o":27.32,"h":27.65,"l":27.12,"c":27.32,"v":6700},{"d":"2018-11-02","o":27.5,"h":28.07,"l":27,"c":27.51,"v":7800},{"d":"2018-11-05","o":27.52,"h":27.52,"l":27.1,"c":27.13,"v":4400},{"d":"2018-11-06","o":27,"h":27.44,"l":27,"c":27.2,"v":3000},{"d":"2018-11-07","o":27.25,"h":27.29,"l":27,"c":27.24,"v":8100},{"d":"2018-11-08","o":27.31,"h":27.31,"l":27,"c":27.01,"v":3000},{"d":"2018-11-09","o":27.45,"h":27.45,"l":27.01,"c":27.01,"v":4000},{"d":"2018-11-12","o":27.4,"h":27.79,"l":27.2,"c":27.53,"v":10700},{"d":"2018-11-13","o":27.68,"h":28.97,"l":27.64,"c":28.41,"v":12800},{"d":"2018-11-14","o":28.4,"h":28.4,"l":27.64,"c":27.64,"v":5600},{"d":"2018-11-15","o":27.76,"h":28.4,"l":27.13,"c":28.4,"v":11100},{"d":"2018-11-16","o":28.27,"h":28.4,"l":27.69,"c":28.18,"v":7600},{"d":"2018-11-19","o":27.63,"h":28.15,"l":27.5,"c":27.51,"v":6300},{"d":"2018-11-20","o":27.41,"h":27.8,"l":27.15,"c":27.23,"v":11000},{"d":"2018-11-21","o":27.43,"h":28.06,"l":27.24,"c":28,"v":6800},{"d":"2018-11-23","o":27.42,"h":28.29,"l":27.04,"c":28.29,"v":2500},{"d":"2018-11-26","o":28.32,"h":28.32,"l":27.45,"c":27.76,"v":6400},{"d":"2018-11-27","o":27.62,"h":28.37,"l":27.5,"c":27.78,"v":6700},{"d":"2018-11-28","o":27.81,"h":28.29,"l":27.02,"c":27.7,"v":14300},{"d":"2018-11-29","o":27.71,"h":28.25,"l":27.65,"c":27.81,"v":5400},{"d":"2018-11-30","o":28.2,"h":28.3,"l":27.31,"c":27.46,"v":12600},{"d":"2018-12-03","o":27.79,"h":27.85,"l":27.25,"c":27.8,"v":4000},{"d":"2018-12-04","o":27.55,"h":27.55,"l":26.48,"c":26.86,"v":11100},{"d":"2018-12-06","o":26.87,"h":28.09,"l":26.87,"c":27.65,"v":15000},{"d":"2018-12-07","o":27.67,"h":27.67,"l":26.35,"c":26.89,"v":18400},{"d":"2018-12-10","o":26.73,"h":27.31,"l":26.38,"c":26.54,"v":8900},{"d":"2018-12-11","o":26.94,"h":26.94,"l":26.31,"c":26.5,"v":6900},{"d":"2018-12-12","o":26.4,"h":26.84,"l":26.36,"c":26.68,"v":8900},{"d":"2018-12-13","o":26.29,"h":26.54,"l":25.71,"c":26.29,"v":13500},{"d":"2018-12-14","o":26.09,"h":26.31,"l":25.7,"c":25.7,"v":12600},{"d":"2018-12-17","o":25.6,"h":25.9,"l":25.52,"c":25.64,"v":12800},{"d":"2018-12-18","o":25.66,"h":26.1,"l":25.54,"c":25.87,"v":13900},{"d":"2018-12-19","o":25.95,"h":26.25,"l":25.61,"c":25.66,"v":18900},{"d":"2018-12-20","o":25.6,"h":25.75,"l":25.31,"c":25.42,"v":21200},{"d":"2018-12-21","o":25.61,"h":25.88,"l":25.4,"c":25.4,"v":42400},{"d":"2018-12-24","o":25.4,"h":25.66,"l":24.75,"c":24.9,"v":9800},{"d":"2018-12-26","o":24.9,"h":25.7,"l":24.89,"c":25.48,"v":9800},{"d":"2018-12-27","o":25.32,"h":25.89,"l":24.51,"c":25.12,"v":16600},{"d":"2018-12-28","o":25.12,"h":25.72,"l":25.1,"c":25.72,"v":6700},{"d":"2018-12-31","o":25.64,"h":25.92,"l":24.89,"c":25.42,"v":11500},{"d":"2019-01-02","o":25.44,"h":26.2,"l":25.02,"c":25.98,"v":11000},{"d":"2019-01-03","o":25.97,"h":25.97,"l":25.41,"c":25.41,"v":6800},{"d":"2019-01-04","o":25.76,"h":26.15,"l":25.76,"c":26.15,"v":7900},{"d":"2019-01-07","o":26.15,"h":26.25,"l":25.87,"c":26.14,"v":9900},{"d":"2019-01-08","o":25.54,"h":26.5,"l":25.22,"c":26.5,"v":9100},{"d":"2019-01-09","o":26.34,"h":26.69,"l":26.06,"c":26.64,"v":19400},{"d":"2019-01-10","o":26.6,"h":26.8,"l":25.97,"c":25.97,"v":3200},{"d":"2019-01-11","o":25.97,"h":26.6,"l":25.74,"c":26.54,"v":6100},{"d":"2019-01-14","o":26.46,"h":26.46,"l":25.02,"c":25.28,"v":35100},{"d":"2019-01-15","o":25.61,"h":25.7,"l":25.28,"c":25.58,"v":8200},{"d":"2019-01-16","o":25.43,"h":25.7,"l":25.34,"c":25.5,"v":10000},{"d":"2019-01-17","o":25.3,"h":25.66,"l":25.14,"c":25.37,"v":7800},{"d":"2019-01-18","o":25.07,"h":25.69,"l":25.07,"c":25.27,"v":10300},{"d":"2019-01-22","o":25.33,"h":25.51,"l":24.73,"c":24.9,"v":9500},{"d":"2019-01-23","o":25.1,"h":25.36,"l":25,"c":25.01,"v":4200},{"d":"2019-01-24","o":25.16,"h":25.26,"l":25.01,"c":25.18,"v":7600},{"d":"2019-01-25","o":25.1,"h":25.48,"l":25.1,"c":25.25,"v":11500},{"d":"2019-01-28","o":25.16,"h":25.23,"l":25.01,"c":25.11,"v":5800},{"d":"2019-01-29","o":25.14,"h":25.37,"l":25.04,"c":25.13,"v":5900},{"d":"2019-01-30","o":25.16,"h":25.21,"l":25.04,"c":25.2,"v":6200},{"d":"2019-01-31","o":25.18,"h":25.34,"l":25.09,"c":25.14,"v":10400},{"d":"2019-02-01","o":25.04,"h":25.39,"l":25.04,"c":25.3,"v":3400},{"d":"2019-02-04","o":25.07,"h":25.32,"l":25.07,"c":25.19,"v":4700},{"d":"2019-02-05","o":25.38,"h":25.6,"l":25.23,"c":25.25,"v":5400},{"d":"2019-02-06","o":25.4,"h":25.4,"l":24.47,"c":25.01,"v":22300},{"d":"2019-02-07","o":25.07,"h":25.4,"l":25.07,"c":25.15,"v":6100},{"d":"2019-02-08","o":25.24,"h":25.52,"l":25.15,"c":25.16,"v":11700},{"d":"2019-02-11","o":25.35,"h":25.61,"l":25.22,"c":25.26,"v":7300},{"d":"2019-02-12","o":25.5,"h":25.75,"l":25.5,"c":25.62,"v":6600},{"d":"2019-02-13","o":25.43,"h":25.74,"l":25.42,"c":25.42,"v":6800},{"d":"2019-02-14","o":25.56,"h":25.78,"l":25.36,"c":25.44,"v":11200},{"d":"2019-02-15","o":25.6,"h":25.84,"l":25.44,"c":25.6,"v":18800},{"d":"2019-02-19","o":25.63,"h":26.05,"l":25.54,"c":26.02,"v":10800},{"d":"2019-02-20","o":26.03,"h":26.5,"l":25.95,"c":26.14,"v":5900},{"d":"2019-02-21","o":26.26,"h":26.84,"l":26.26,"c":26.62,"v":6100},{"d":"2019-02-22","o":26.95,"h":27.63,"l":26.89,"c":27.63,"v":9200},{"d":"2019-02-25","o":27.7,"h":27.74,"l":27.57,"c":27.63,"v":10700},{"d":"2019-02-26","o":27.68,"h":27.83,"l":27.68,"c":27.78,"v":3500},{"d":"2019-02-27","o":26.88,"h":28,"l":26.88,"c":27.72,"v":6000},{"d":"2019-02-28","o":28,"h":28.33,"l":27.65,"c":27.83,"v":9600},{"d":"2019-03-01","o":28.11,"h":28.8,"l":28.11,"c":28.8,"v":11700},{"d":"2019-03-04","o":28.8,"h":29.46,"l":28.52,"c":29.13,"v":27800},{"d":"2019-03-05","o":29,"h":29,"l":28.65,"c":28.98,"v":11500},{"d":"2019-03-06","o":28.84,"h":29.26,"l":28.73,"c":28.76,"v":12900},{"d":"2019-03-07","o":28.51,"h":28.88,"l":27.61,"c":27.61,"v":7000},{"d":"2019-03-08","o":27.6,"h":28.07,"l":27.5,"c":27.61,"v":7800},{"d":"2019-03-11","o":27.64,"h":27.93,"l":27.64,"c":27.83,"v":4100},{"d":"2019-03-12","o":27.83,"h":27.83,"l":27.76,"c":27.76,"v":1900},{"d":"2019-03-13","o":27.83,"h":28.35,"l":27.63,"c":27.63,"v":5800},{"d":"2019-03-14","o":27.56,"h":28.05,"l":27.56,"c":27.82,"v":1400},{"d":"2019-03-15","o":27.81,"h":28.27,"l":27.81,"c":28,"v":34700},{"d":"2019-03-18","o":28.01,"h":28.01,"l":27.89,"c":27.9,"v":2300},{"d":"2019-03-19","o":27.85,"h":27.93,"l":27.63,"c":27.63,"v":3400},{"d":"2019-03-20","o":27.6,"h":27.62,"l":27.12,"c":27.22,"v":7200},{"d":"2019-03-21","o":27.27,"h":27.67,"l":27.22,"c":27.22,"v":4900},{"d":"2019-03-22","o":27.45,"h":27.57,"l":26.5,"c":26.5,"v":12400},{"d":"2019-03-25","o":26.62,"h":26.8,"l":26.62,"c":26.8,"v":7500},{"d":"2019-03-26","o":27.02,"h":27.02,"l":26.68,"c":26.75,"v":5200},{"d":"2019-03-27","o":27.25,"h":27.25,"l":26.33,"c":26.83,"v":3600},{"d":"2019-03-28","o":26.65,"h":26.95,"l":26.48,"c":26.95,"v":5200},{"d":"2019-03-29","o":26.9,"h":27.41,"l":26.76,"c":27.41,"v":39600},{"d":"2019-04-01","o":27.42,"h":27.98,"l":26.88,"c":27.63,"v":8700},{"d":"2019-04-02","o":27.7,"h":27.7,"l":26.72,"c":26.89,"v":8600},{"d":"2019-04-03","o":27.03,"h":27.03,"l":26.15,"c":26.24,"v":10400},{"d":"2019-04-04","o":26.5,"h":26.5,"l":26.13,"c":26.27,"v":3900},{"d":"2019-04-05","o":26.34,"h":26.37,"l":26.03,"c":26.29,"v":6900},{"d":"2019-04-08","o":25.87,"h":27.14,"l":25.87,"c":26.68,"v":4000},{"d":"2019-04-09","o":26.56,"h":26.56,"l":26.04,"c":26.04,"v":4800},{"d":"2019-04-10","o":26.25,"h":26.42,"l":25.82,"c":26.2,"v":7400},{"d":"2019-04-11","o":26.9,"h":26.9,"l":26.25,"c":26.31,"v":2400},{"d":"2019-04-12","o":26.57,"h":27,"l":26.57,"c":26.77,"v":2900},{"d":"2019-04-15","o":26.77,"h":26.94,"l":26.45,"c":26.75,"v":7000},{"d":"2019-04-16","o":27,"h":27.46,"l":27,"c":27.26,"v":4700},{"d":"2019-04-17","o":27.22,"h":27.56,"l":27.22,"c":27.56,"v":3100},{"d":"2019-04-18","o":27.35,"h":27.35,"l":26.51,"c":26.88,"v":6900},{"d":"2019-04-22","o":26.8,"h":27.79,"l":26.8,"c":26.8,"v":1600},{"d":"2019-04-23","o":27.03,"h":27.95,"l":27.03,"c":27.58,"v":4000},{"d":"2019-04-24","o":27.59,"h":27.86,"l":27.45,"c":27.53,"v":6900},{"d":"2019-04-25","o":27.3,"h":27.75,"l":26.92,"c":27.5,"v":4600},{"d":"2019-04-26","o":27.5,"h":27.5,"l":27.49,"c":27.49,"v":2000},{"d":"2019-04-29","o":27.38,"h":28,"l":27.38,"c":27.99,"v":5100},{"d":"2019-04-30","o":27.97,"h":28.48,"l":27.97,"c":28.25,"v":17400},{"d":"2019-05-01","o":27.89,"h":28.2,"l":27.7,"c":27.81,"v":3100},{"d":"2019-05-02","o":26.84,"h":27.87,"l":26.84,"c":27.37,"v":2800},{"d":"2019-05-03","o":27.68,"h":27.75,"l":27.68,"c":27.7,"v":2800},{"d":"2019-05-06","o":27.63,"h":28.1,"l":27.56,"c":28.05,"v":11300},{"d":"2019-05-07","o":27.98,"h":28.5,"l":27.68,"c":28.1,"v":6600},{"d":"2019-05-08","o":28.1,"h":28.43,"l":28.1,"c":28.15,"v":9900},{"d":"2019-05-09","o":28.14,"h":28.38,"l":28.04,"c":28.3,"v":2300},{"d":"2019-05-10","o":28.36,"h":28.7,"l":28.36,"c":28.7,"v":10000},{"d":"2019-05-13","o":28.7,"h":28.74,"l":27.88,"c":27.88,"v":4800},{"d":"2019-05-14","o":28.86,"h":28.86,"l":28.4,"c":28.67,"v":2800},{"d":"2019-05-15","o":28.54,"h":28.81,"l":27.92,"c":28.58,"v":5000},{"d":"2019-05-16","o":28.39,"h":28.47,"l":27.86,"c":27.9,"v":5200},{"d":"2019-05-17","o":27.65,"h":27.65,"l":27.14,"c":27.39,"v":5600},{"d":"2019-05-20","o":27,"h":27.99,"l":26.76,"c":26.97,"v":14000},{"d":"2019-05-21","o":27.35,"h":27.7,"l":26.75,"c":27.2,"v":5200},{"d":"2019-05-22","o":26.97,"h":27.35,"l":26.55,"c":26.67,"v":15100},{"d":"2019-05-23","o":26.07,"h":26.82,"l":26.07,"c":26.43,"v":11200},{"d":"2019-05-24","o":26.83,"h":27.11,"l":26.79,"c":27.09,"v":3300},{"d":"2019-05-28","o":26.92,"h":27.59,"l":26.62,"c":26.62,"v":3300},{"d":"2019-05-29","o":26.63,"h":27.09,"l":26.28,"c":26.34,"v":4300},{"d":"2019-05-30","o":26.65,"h":26.65,"l":26.17,"c":26.59,"v":10800},{"d":"2019-05-31","o":26.44,"h":26.86,"l":26.06,"c":26.3,"v":4300},{"d":"2019-06-03","o":26.5,"h":27.1,"l":26.26,"c":27.1,"v":7200},{"d":"2019-06-04","o":27.17,"h":27.17,"l":26.26,"c":26.46,"v":6700},{"d":"2019-06-05","o":26.4,"h":26.4,"l":25.52,"c":25.79,"v":15300},{"d":"2019-06-06","o":25.94,"h":25.94,"l":25.4,"c":25.4,"v":14000},{"d":"2019-06-07","o":25.68,"h":26.08,"l":25.46,"c":25.6,"v":16500},{"d":"2019-06-10","o":25.63,"h":26.3,"l":25.63,"c":26.15,"v":9500},{"d":"2019-06-11","o":26.09,"h":26.55,"l":25.87,"c":26.25,"v":7400},{"d":"2019-06-12","o":26.06,"h":26.4,"l":25.95,"c":26.4,"v":3400},{"d":"2019-06-13","o":26.55,"h":26.55,"l":26.02,"c":26.3,"v":4000},{"d":"2019-06-14","o":26.23,"h":26.77,"l":26.13,"c":26.36,"v":6800},{"d":"2019-06-17","o":26.58,"h":26.82,"l":26.25,"c":26.76,"v":3800},{"d":"2019-06-18","o":26.57,"h":27.1,"l":26.48,"c":26.95,"v":2900},{"d":"2019-06-19","o":26.8,"h":26.99,"l":26.51,"c":26.99,"v":2500},{"d":"2019-06-20","o":26.88,"h":27.43,"l":25.9,"c":26.03,"v":7300},{"d":"2019-06-21","o":25.87,"h":27,"l":25.75,"c":27,"v":15500},{"d":"2019-06-24","o":27,"h":27.16,"l":26.36,"c":26.5,"v":3700},{"d":"2019-06-25","o":26.78,"h":26.78,"l":26.1,"c":26.33,"v":2500},{"d":"2019-06-26","o":26.21,"h":26.99,"l":25.83,"c":26.31,"v":5000},{"d":"2019-06-27","o":26.45,"h":27.25,"l":26.11,"c":27.25,"v":12500},{"d":"2019-06-28","o":26.89,"h":27.85,"l":26.67,"c":27.1,"v":58200},{"d":"2019-07-01","o":27.48,"h":27.48,"l":26.9,"c":26.9,"v":4400},{"d":"2019-07-02","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":1300},{"d":"2019-07-03","o":27.2,"h":27.35,"l":26.78,"c":26.78,"v":3100},{"d":"2019-07-05","o":27.08,"h":27.41,"l":27.08,"c":27.1,"v":2000},{"d":"2019-07-08","o":27.04,"h":27.37,"l":27.04,"c":27.11,"v":1300},{"d":"2019-07-09","o":27.11,"h":27.11,"l":27.11,"c":27.11,"v":700},{"d":"2019-07-10","o":27.14,"h":27.19,"l":26.22,"c":27.09,"v":3600},{"d":"2019-07-11","o":27.08,"h":27.08,"l":26.5,"c":26.96,"v":4000},{"d":"2019-07-12","o":27.28,"h":27.32,"l":26.81,"c":26.81,"v":7100},{"d":"2019-07-15","o":26.52,"h":26.76,"l":26.52,"c":26.76,"v":1800},{"d":"2019-07-16","o":26.91,"h":26.91,"l":26.78,"c":26.78,"v":2400},{"d":"2019-07-17","o":26.68,"h":27.34,"l":26.68,"c":27.22,"v":4600},{"d":"2019-07-18","o":27.24,"h":27.37,"l":26.72,"c":27.32,"v":12400},{"d":"2019-07-19","o":27.08,"h":27.3,"l":27,"c":27.2,"v":5000},{"d":"2019-07-22","o":27.28,"h":27.28,"l":27.01,"c":27.19,"v":2400},{"d":"2019-07-23","o":27.2,"h":27.38,"l":27.2,"c":27.38,"v":3500},{"d":"2019-07-24","o":27.34,"h":27.85,"l":27.25,"c":27.43,"v":5800},{"d":"2019-07-25","o":27.64,"h":27.64,"l":27.28,"c":27.59,"v":3300},{"d":"2019-07-26","o":27.5,"h":27.85,"l":27.35,"c":27.67,"v":7700},{"d":"2019-07-29","o":27.51,"h":27.85,"l":27.51,"c":27.6,"v":4700},{"d":"2019-07-30","o":27.53,"h":27.9,"l":27.41,"c":27.73,"v":12800},{"d":"2019-07-31","o":27.54,"h":27.69,"l":26.36,"c":27.31,"v":17700},{"d":"2019-08-01","o":27.59,"h":27.86,"l":26.66,"c":26.76,"v":7700},{"d":"2019-08-02","o":26.63,"h":27.13,"l":26.63,"c":26.77,"v":4000},{"d":"2019-08-05","o":26.71,"h":26.71,"l":26.16,"c":26.18,"v":10700},{"d":"2019-08-06","o":26.47,"h":26.52,"l":26.21,"c":26.26,"v":9500},{"d":"2019-08-07","o":26.34,"h":26.34,"l":26,"c":26.07,"v":5400},{"d":"2019-08-08","o":25.92,"h":26.74,"l":25.92,"c":25.99,"v":8400},{"d":"2019-08-09","o":26.14,"h":26.35,"l":25.8,"c":26.07,"v":8600},{"d":"2019-08-12","o":26.41,"h":26.52,"l":26.08,"c":26.22,"v":5600},{"d":"2019-08-13","o":26.55,"h":26.89,"l":26.51,"c":26.83,"v":5100},{"d":"2019-08-14","o":26.58,"h":26.58,"l":25.96,"c":26,"v":11500},{"d":"2019-08-15","o":26,"h":26.22,"l":25.93,"c":26.14,"v":4200},{"d":"2019-08-16","o":26.24,"h":26.67,"l":26.04,"c":26.56,"v":7600},{"d":"2019-08-19","o":26.52,"h":26.52,"l":26.32,"c":26.42,"v":3200},{"d":"2019-08-20","o":26.08,"h":26.71,"l":26.08,"c":26.2,"v":4600},{"d":"2019-08-21","o":26.2,"h":26.37,"l":26,"c":26,"v":4200},{"d":"2019-08-22","o":25.85,"h":26.39,"l":25.85,"c":26.06,"v":7000},{"d":"2019-08-23","o":26.04,"h":26.04,"l":25.5,"c":25.72,"v":14500},{"d":"2019-08-26","o":25.77,"h":26.58,"l":25.5,"c":26.4,"v":11600},{"d":"2019-08-27","o":26.38,"h":26.41,"l":26.17,"c":26.41,"v":5600},{"d":"2019-08-28","o":26.41,"h":27,"l":26.41,"c":27,"v":9100},{"d":"2019-08-29","o":27,"h":27.4,"l":26.75,"c":27.4,"v":6900},{"d":"2019-08-30","o":27.31,"h":27.52,"l":26.32,"c":26.47,"v":6900},{"d":"2019-09-03","o":26.43,"h":26.81,"l":26.03,"c":26.17,"v":4300},{"d":"2019-09-04","o":26.39,"h":26.72,"l":26.3,"c":26.72,"v":1600},{"d":"2019-09-05","o":26.71,"h":27.1,"l":26.54,"c":26.71,"v":6400},{"d":"2019-09-06","o":27,"h":27,"l":26.5,"c":26.5,"v":2600},{"d":"2019-09-09","o":26.54,"h":26.8,"l":26.54,"c":26.8,"v":3500},{"d":"2019-09-10","o":26.81,"h":27.95,"l":26.81,"c":27.68,"v":9200},{"d":"2019-09-11","o":27.88,"h":27.88,"l":27.15,"c":27.79,"v":15200},{"d":"2019-09-12","o":27.55,"h":28,"l":27.32,"c":28,"v":12300},{"d":"2019-09-13","o":28,"h":28.3,"l":27.89,"c":28.29,"v":10500},{"d":"2019-09-16","o":28.04,"h":28.5,"l":27.86,"c":28.02,"v":21200},{"d":"2019-09-17","o":28,"h":28.44,"l":27.92,"c":28.08,"v":10200},{"d":"2019-09-18","o":28.2,"h":28.99,"l":28,"c":28.83,"v":18700},{"d":"2019-09-19","o":28.81,"h":29,"l":27.64,"c":27.64,"v":20300},{"d":"2019-09-20","o":27.83,"h":28.97,"l":27.2,"c":28.97,"v":51800},{"d":"2019-09-23","o":28.9,"h":29.04,"l":28.64,"c":28.85,"v":14300},{"d":"2019-09-24","o":28.77,"h":29.1,"l":27.89,"c":27.93,"v":28900},{"d":"2019-09-25","o":28.58,"h":29.27,"l":28.14,"c":29.01,"v":38200},{"d":"2019-09-26","o":28.9,"h":29.1,"l":28.5,"c":28.74,"v":12100},{"d":"2019-09-27","o":28.65,"h":29.19,"l":28.65,"c":28.87,"v":7300},{"d":"2019-09-30","o":29.09,"h":29.24,"l":28.41,"c":28.61,"v":6800},{"d":"2019-10-01","o":28.87,"h":29.3,"l":28.57,"c":28.65,"v":10100},{"d":"2019-10-02","o":28.5,"h":28.5,"l":27.87,"c":27.87,"v":7800},{"d":"2019-10-03","o":27.83,"h":27.89,"l":27.35,"c":27.79,"v":7900},{"d":"2019-10-04","o":27.65,"h":27.75,"l":27.64,"c":27.69,"v":3900},{"d":"2019-10-07","o":27.38,"h":27.54,"l":27.35,"c":27.35,"v":4400},{"d":"2019-10-08","o":27.37,"h":27.38,"l":27.17,"c":27.19,"v":4100},{"d":"2019-10-09","o":27.4,"h":27.68,"l":27.28,"c":27.4,"v":6300},{"d":"2019-10-10","o":27.43,"h":27.74,"l":27.43,"c":27.51,"v":9000},{"d":"2019-10-11","o":27.75,"h":28.26,"l":27.4,"c":27.92,"v":11200},{"d":"2019-10-14","o":27.86,"h":27.94,"l":27.31,"c":27.42,"v":17800},{"d":"2019-10-15","o":27.35,"h":27.67,"l":27.25,"c":27.41,"v":13800},{"d":"2019-10-16","o":27.41,"h":27.77,"l":27.37,"c":27.46,"v":3400},{"d":"2019-10-17","o":27.65,"h":27.65,"l":27.37,"c":27.5,"v":3700},{"d":"2019-10-18","o":27.36,"h":27.65,"l":27.36,"c":27.5,"v":7500},{"d":"2019-10-21","o":27.65,"h":28,"l":27.53,"c":28,"v":6500},{"d":"2019-10-22","o":27.92,"h":27.92,"l":27.43,"c":27.63,"v":7500},{"d":"2019-10-23","o":27.61,"h":27.68,"l":27.35,"c":27.35,"v":4300},{"d":"2019-10-24","o":27.43,"h":27.45,"l":27.06,"c":27.23,"v":8300},{"d":"2019-10-25","o":27.4,"h":27.51,"l":27.18,"c":27.23,"v":5200},{"d":"2019-10-28","o":27.2,"h":27.97,"l":27.2,"c":27.85,"v":2900},{"d":"2019-10-29","o":27.78,"h":28.03,"l":27.53,"c":27.95,"v":8500},{"d":"2019-10-30","o":28.24,"h":28.24,"l":27.98,"c":28.16,"v":3700},{"d":"2019-10-31","o":27.85,"h":27.98,"l":27.25,"c":27.7,"v":12100},{"d":"2019-11-01","o":27.68,"h":27.68,"l":27.35,"c":27.5,"v":10900},{"d":"2019-11-04","o":27.4,"h":27.93,"l":27.25,"c":27.83,"v":3700},{"d":"2019-11-05","o":27.86,"h":28.7,"l":27.64,"c":28.7,"v":8500},{"d":"2019-11-06","o":28.5,"h":28.5,"l":27.25,"c":27.27,"v":17600},{"d":"2019-11-07","o":27.44,"h":27.77,"l":27.01,"c":27.3,"v":10600},{"d":"2019-11-08","o":27.48,"h":27.48,"l":27.12,"c":27.12,"v":4500},{"d":"2019-11-11","o":27.02,"h":27.23,"l":26.97,"c":27.17,"v":3200},{"d":"2019-11-12","o":27.22,"h":27.35,"l":26.99,"c":27.19,"v":4800},{"d":"2019-11-13","o":27.15,"h":27.36,"l":27.03,"c":27.3,"v":1800},{"d":"2019-11-14","o":27.28,"h":27.66,"l":27.23,"c":27.48,"v":5800},{"d":"2019-11-15","o":27.72,"h":27.88,"l":27.61,"c":27.88,"v":11000},{"d":"2019-11-18","o":27.64,"h":28.12,"l":27.62,"c":28.12,"v":9700},{"d":"2019-11-19","o":27.88,"h":28.5,"l":27.69,"c":28.34,"v":7700},{"d":"2019-11-20","o":28.15,"h":28.5,"l":27.93,"c":28.02,"v":15700},{"d":"2019-11-21","o":28.05,"h":28.46,"l":27.72,"c":27.95,"v":7200},{"d":"2019-11-22","o":28.15,"h":28.15,"l":27.7,"c":27.75,"v":4800},{"d":"2019-11-25","o":27.74,"h":28.6,"l":27.74,"c":28.46,"v":10500},{"d":"2019-11-26","o":28.6,"h":28.69,"l":27.87,"c":27.87,"v":11300},{"d":"2019-11-27","o":27.82,"h":28.24,"l":27.8,"c":28.1,"v":3100},{"d":"2019-11-29","o":28.19,"h":28.19,"l":28.19,"c":28.19,"v":1400},{"d":"2019-12-02","o":27.84,"h":27.96,"l":27.64,"c":27.72,"v":5900},{"d":"2019-12-03","o":27.5,"h":27.99,"l":27.5,"c":27.75,"v":2200},{"d":"2019-12-04","o":27.9,"h":28,"l":27.64,"c":27.64,"v":4900},{"d":"2019-12-05","o":27.57,"h":27.57,"l":27.57,"c":27.57,"v":800},{"d":"2019-12-06","o":27.6,"h":28.3,"l":27.59,"c":27.74,"v":15700},{"d":"2019-12-09","o":27.8,"h":28.09,"l":27.74,"c":27.74,"v":4300},{"d":"2019-12-10","o":27.4,"h":28.01,"l":27.4,"c":28.01,"v":4200},{"d":"2019-12-11","o":28.06,"h":28.36,"l":27.4,"c":28.36,"v":8700},{"d":"2019-12-12","o":27.65,"h":28.59,"l":27.65,"c":28.59,"v":9900},{"d":"2019-12-13","o":28.5,"h":28.61,"l":28.05,"c":28.06,"v":23500},{"d":"2019-12-16","o":28.41,"h":28.41,"l":27.89,"c":27.97,"v":16200},{"d":"2019-12-17","o":27.83,"h":28.05,"l":27.83,"c":27.97,"v":9500},{"d":"2019-12-18","o":28.14,"h":28.16,"l":27.86,"c":27.86,"v":6600},{"d":"2019-12-19","o":28.03,"h":28.05,"l":27.82,"c":27.88,"v":4300},{"d":"2019-12-20","o":27.98,"h":28.12,"l":27.93,"c":28.12,"v":64500},{"d":"2019-12-23","o":27.88,"h":27.88,"l":27.81,"c":27.83,"v":3900},{"d":"2019-12-24","o":28.02,"h":28.02,"l":27.78,"c":27.78,"v":6200},{"d":"2019-12-26","o":27.75,"h":27.75,"l":27.61,"c":27.61,"v":11300},{"d":"2019-12-27","o":27.89,"h":28,"l":27.8,"c":27.87,"v":6400},{"d":"2019-12-30","o":27.93,"h":28.06,"l":27.85,"c":27.95,"v":2800},{"d":"2019-12-31","o":27.99,"h":28.06,"l":27.79,"c":28.06,"v":6100},{"d":"2020-01-02","o":28.05,"h":28.05,"l":27.61,"c":27.79,"v":2800},{"d":"2020-01-03","o":27.47,"h":27.47,"l":25.76,"c":26.8,"v":101900},{"d":"2020-01-06","o":26.8,"h":27.27,"l":26.8,"c":27.19,"v":10700},{"d":"2020-01-07","o":27.15,"h":27.29,"l":27.12,"c":27.2,"v":13300},{"d":"2020-01-08","o":27.28,"h":27.35,"l":27.22,"c":27.22,"v":9600},{"d":"2020-01-09","o":27.3,"h":27.4,"l":27.26,"c":27.4,"v":6800},{"d":"2020-01-10","o":27.46,"h":27.46,"l":27,"c":27.16,"v":9700},{"d":"2020-01-13","o":27.42,"h":27.42,"l":26.95,"c":27.2,"v":7100},{"d":"2020-01-14","o":27.07,"h":27.24,"l":27.07,"c":27.2,"v":7600},{"d":"2020-01-15","o":27.15,"h":27.33,"l":26.94,"c":27.23,"v":9100},{"d":"2020-01-16","o":27.09,"h":27.25,"l":27.09,"c":27.13,"v":13900},{"d":"2020-01-17","o":27.2,"h":27.2,"l":27.05,"c":27.13,"v":10500},{"d":"2020-01-21","o":27.17,"h":27.17,"l":26.84,"c":27,"v":10700},{"d":"2020-01-22","o":26.9,"h":27.04,"l":26.87,"c":27.03,"v":4200},{"d":"2020-01-23","o":27.01,"h":27.17,"l":26.87,"c":27.17,"v":4900},{"d":"2020-01-24","o":27.09,"h":27.27,"l":26.96,"c":27.1,"v":7700},{"d":"2020-01-27","o":26.92,"h":27.05,"l":26.92,"c":26.95,"v":3900},{"d":"2020-01-28","o":26.86,"h":27.23,"l":26.86,"c":27.23,"v":6500},{"d":"2020-01-29","o":27.11,"h":27.16,"l":26.82,"c":27.09,"v":11100},{"d":"2020-01-30","o":26.86,"h":26.89,"l":26.67,"c":26.88,"v":6300},{"d":"2020-01-31","o":26.75,"h":26.85,"l":26.4,"c":26.68,"v":25800},{"d":"2020-02-03","o":26.84,"h":26.85,"l":26.53,"c":26.78,"v":9900},{"d":"2020-02-04","o":26.74,"h":26.77,"l":26.57,"c":26.72,"v":5600},{"d":"2020-02-05","o":26.7,"h":26.94,"l":26.7,"c":26.94,"v":5100},{"d":"2020-02-06","o":26.98,"h":27.06,"l":26.75,"c":26.96,"v":11800},{"d":"2020-02-07","o":26.98,"h":27.03,"l":26.83,"c":26.91,"v":8700},{"d":"2020-02-10","o":26.86,"h":27,"l":26.75,"c":27,"v":5700},{"d":"2020-02-11","o":27,"h":27,"l":26.81,"c":26.91,"v":3200},{"d":"2020-02-12","o":27,"h":27,"l":26.82,"c":26.9,"v":4900},{"d":"2020-02-13","o":26.92,"h":26.99,"l":26.9,"c":26.99,"v":2500},{"d":"2020-02-14","o":27,"h":27.32,"l":26.99,"c":27.11,"v":9100},{"d":"2020-02-18","o":27.1,"h":27.3,"l":27.04,"c":27.28,"v":8400},{"d":"2020-02-19","o":27.17,"h":27.25,"l":26.9,"c":26.95,"v":9600},{"d":"2020-02-20","o":26.9,"h":27.08,"l":26.8,"c":27.02,"v":4400},{"d":"2020-02-21","o":27.08,"h":27.08,"l":26.78,"c":26.88,"v":13200},{"d":"2020-02-24","o":26.8,"h":27,"l":26.75,"c":27,"v":9900},{"d":"2020-02-25","o":26.92,"h":26.99,"l":26.7,"c":26.88,"v":35900},{"d":"2020-02-26","o":26.89,"h":26.94,"l":26.72,"c":26.8,"v":6500},{"d":"2020-02-27","o":26.46,"h":26.88,"l":26.01,"c":26.5,"v":23200},{"d":"2020-02-28","o":26.21,"h":26.5,"l":25.6,"c":25.87,"v":23300},{"d":"2020-03-02","o":25.85,"h":26.45,"l":25.7,"c":26.45,"v":29900},{"d":"2020-03-03","o":26.28,"h":26.75,"l":26.25,"c":26.64,"v":14300},{"d":"2020-03-04","o":26.81,"h":26.83,"l":25.91,"c":26.83,"v":29700},{"d":"2020-03-05","o":26.35,"h":26.59,"l":25.94,"c":26.57,"v":20300},{"d":"2020-03-06","o":26.11,"h":26.81,"l":25.57,"c":25.88,"v":25200},{"d":"2020-03-09","o":25.39,"h":25.39,"l":22.36,"c":22.69,"v":21700},{"d":"2020-03-10","o":23.22,"h":25.01,"l":22.75,"c":22.95,"v":14000},{"d":"2020-03-11","o":22.97,"h":23,"l":20.95,"c":21.14,"v":22800},{"d":"2020-03-12","o":19.41,"h":21,"l":18.4,"c":18.8,"v":44100},{"d":"2020-03-13","o":19.93,"h":23,"l":19.62,"c":22.75,"v":28100},{"d":"2020-03-16","o":21.67,"h":22.06,"l":18,"c":18,"v":32500},{"d":"2020-03-17","o":18.2,"h":22.6,"l":18.2,"c":22,"v":34400},{"d":"2020-03-18","o":20.7,"h":21.19,"l":19.27,"c":20.5,"v":25100},{"d":"2020-03-19","o":20.6,"h":21.62,"l":20.46,"c":21,"v":23100},{"d":"2020-03-20","o":20.87,"h":21,"l":18.85,"c":18.9,"v":38000},{"d":"2020-03-23","o":19.38,"h":20.65,"l":18.72,"c":19.27,"v":23700},{"d":"2020-03-24","o":21.2,"h":21.53,"l":19.75,"c":20.7,"v":22400},{"d":"2020-03-25","o":20.54,"h":21.39,"l":19.76,"c":21.02,"v":10300},{"d":"2020-03-26","o":21.17,"h":22.12,"l":21.13,"c":21.5,"v":17600},{"d":"2020-03-27","o":21,"h":21.96,"l":19.96,"c":19.96,"v":15100},{"d":"2020-03-30","o":19.96,"h":20.74,"l":19.78,"c":20.15,"v":26900},{"d":"2020-03-31","o":19.77,"h":20.86,"l":19.04,"c":20.45,"v":53000},{"d":"2020-04-01","o":19.5,"h":20.25,"l":18.73,"c":19.03,"v":24900},{"d":"2020-04-02","o":19,"h":19.68,"l":17.8,"c":18.69,"v":27100},{"d":"2020-04-03","o":18.27,"h":18.69,"l":17.8,"c":18.01,"v":23200},{"d":"2020-04-06","o":18.8,"h":20.22,"l":18.61,"c":20.22,"v":43400},{"d":"2020-04-07","o":20.04,"h":20.72,"l":19.68,"c":20.31,"v":24600},{"d":"2020-04-08","o":20.36,"h":20.56,"l":20.2,"c":20.45,"v":17700},{"d":"2020-04-09","o":20.55,"h":20.84,"l":20.44,"c":20.84,"v":24200},{"d":"2020-04-13","o":20.84,"h":20.84,"l":20.44,"c":20.44,"v":21900},{"d":"2020-04-14","o":20.66,"h":21,"l":20,"c":20,"v":26300},{"d":"2020-04-15","o":20,"h":20,"l":18.95,"c":19.1,"v":22800},{"d":"2020-04-16","o":19.11,"h":19.56,"l":17.89,"c":18.19,"v":28000},{"d":"2020-04-17","o":18.64,"h":19.75,"l":18.35,"c":19.31,"v":19300},{"d":"2020-04-20","o":18.91,"h":19.85,"l":17.62,"c":18.31,"v":14200},{"d":"2020-04-21","o":18.28,"h":18.82,"l":18.28,"c":18.3,"v":16500},{"d":"2020-04-22","o":18.77,"h":18.85,"l":18.29,"c":18.34,"v":18300},{"d":"2020-04-23","o":18.18,"h":19.8,"l":18.18,"c":18.6,"v":19100},{"d":"2020-04-24","o":18.46,"h":19.43,"l":18.36,"c":19.43,"v":13700},{"d":"2020-04-27","o":19.57,"h":20.69,"l":19.57,"c":20.36,"v":19500},{"d":"2020-04-28","o":20.81,"h":21.52,"l":20.64,"c":20.8,"v":22800},{"d":"2020-04-29","o":21.51,"h":23.89,"l":20.75,"c":23.15,"v":30800},{"d":"2020-04-30","o":23.09,"h":23.09,"l":20.86,"c":21.2,"v":12500},{"d":"2020-05-01","o":20.56,"h":20.79,"l":18.95,"c":19.93,"v":19900},{"d":"2020-05-04","o":19.48,"h":20.55,"l":19.12,"c":19.23,"v":25200},{"d":"2020-05-05","o":19.77,"h":20.21,"l":18.64,"c":18.64,"v":20000},{"d":"2020-05-06","o":18.81,"h":18.91,"l":18.3,"c":18.89,"v":10600},{"d":"2020-05-07","o":19.01,"h":19.22,"l":18.51,"c":18.78,"v":13300},{"d":"2020-05-08","o":19.28,"h":20.19,"l":19.28,"c":19.79,"v":11500},{"d":"2020-05-11","o":19.54,"h":19.89,"l":18.96,"c":18.96,"v":15400},{"d":"2020-05-12","o":19.12,"h":19.12,"l":17.75,"c":17.8,"v":19200},{"d":"2020-05-13","o":18.02,"h":18.19,"l":17.5,"c":17.98,"v":24200},{"d":"2020-05-14","o":17.58,"h":17.98,"l":17.25,"c":17.89,"v":27400},{"d":"2020-05-15","o":18.09,"h":18.59,"l":17.94,"c":18.2,"v":17000},{"d":"2020-05-18","o":18.98,"h":20.49,"l":18.36,"c":20.17,"v":25700},{"d":"2020-05-19","o":19.97,"h":19.97,"l":18.22,"c":18.58,"v":11000},{"d":"2020-05-20","o":18.8,"h":19.41,"l":18.64,"c":18.89,"v":11500},{"d":"2020-05-21","o":19.12,"h":19.91,"l":18.89,"c":19.59,"v":8600},{"d":"2020-05-22","o":19.69,"h":19.69,"l":19.01,"c":19.24,"v":4000},{"d":"2020-05-26","o":19.94,"h":20.05,"l":19.48,"c":19.86,"v":12000},{"d":"2020-05-27","o":20.11,"h":20.93,"l":19.8,"c":20.92,"v":18700},{"d":"2020-05-28","o":21.13,"h":21.21,"l":19.93,"c":19.93,"v":10500},{"d":"2020-05-29","o":19.68,"h":20.18,"l":19.24,"c":20.1,"v":9100},{"d":"2020-06-01","o":19.99,"h":20.07,"l":19.35,"c":19.35,"v":16300},{"d":"2020-06-02","o":19.62,"h":19.7,"l":19.04,"c":19.27,"v":18100},{"d":"2020-06-03","o":19.72,"h":20.72,"l":19.72,"c":20.21,"v":9100},{"d":"2020-06-04","o":20.15,"h":20.73,"l":19.89,"c":20.57,"v":10500},{"d":"2020-06-05","o":20.8,"h":21.45,"l":20.8,"c":21,"v":25000},{"d":"2020-06-08","o":21.29,"h":21.41,"l":20.54,"c":20.68,"v":16800},{"d":"2020-06-09","o":20.27,"h":20.41,"l":20.05,"c":20.05,"v":8600},{"d":"2020-06-10","o":20,"h":20.01,"l":19.55,"c":19.56,"v":12500},{"d":"2020-06-11","o":19,"h":19.06,"l":18.25,"c":18.27,"v":27600},{"d":"2020-06-12","o":19.15,"h":19.23,"l":18.5,"c":19.21,"v":19600},{"d":"2020-06-15","o":18.53,"h":19.76,"l":18.53,"c":19.76,"v":17900},{"d":"2020-06-16","o":20.59,"h":20.59,"l":19.7,"c":20.1,"v":37100},{"d":"2020-06-17","o":19.82,"h":20.31,"l":19.75,"c":19.92,"v":13300},{"d":"2020-06-18","o":19.7,"h":19.9,"l":19.54,"c":19.9,"v":5300},{"d":"2020-06-19","o":19.95,"h":20,"l":19.43,"c":19.99,"v":38500},{"d":"2020-06-22","o":19.72,"h":19.94,"l":19.5,"c":19.75,"v":11700},{"d":"2020-06-23","o":19.65,"h":19.93,"l":19.65,"c":19.9,"v":7200},{"d":"2020-06-24","o":19.6,"h":19.65,"l":18.97,"c":19.13,"v":20300},{"d":"2020-06-25","o":19.01,"h":19.58,"l":18.9,"c":19.58,"v":9200},{"d":"2020-06-26","o":19.24,"h":19.45,"l":18.63,"c":19.3,"v":65800},{"d":"2020-06-29","o":19.3,"h":19.64,"l":19.3,"c":19.62,"v":15500},{"d":"2020-06-30","o":19.53,"h":19.86,"l":19.43,"c":19.74,"v":7100},{"d":"2020-07-01","o":19.44,"h":19.59,"l":19.4,"c":19.58,"v":6700},{"d":"2020-07-02","o":19.85,"h":19.85,"l":19.35,"c":19.52,"v":7300},{"d":"2020-07-06","o":19.74,"h":19.75,"l":19.5,"c":19.58,"v":5100},{"d":"2020-07-07","o":19.38,"h":19.38,"l":18.73,"c":18.73,"v":10000},{"d":"2020-07-08","o":18.67,"h":18.73,"l":18.43,"c":18.51,"v":10700},{"d":"2020-07-09","o":18.6,"h":18.98,"l":17.83,"c":18.03,"v":18600},{"d":"2020-07-10","o":18.03,"h":18.78,"l":18.03,"c":18.78,"v":10000},{"d":"2020-07-13","o":18.78,"h":19.05,"l":18.59,"c":18.94,"v":14900},{"d":"2020-07-14","o":18.85,"h":18.95,"l":18.65,"c":18.83,"v":6600},{"d":"2020-07-15","o":19,"h":19.84,"l":19,"c":19.36,"v":23200},{"d":"2020-07-16","o":19.36,"h":19.36,"l":18.75,"c":18.85,"v":9700},{"d":"2020-07-17","o":18.77,"h":19.33,"l":18.25,"c":18.25,"v":17700},{"d":"2020-07-20","o":18.56,"h":18.79,"l":18.15,"c":18.75,"v":16300},{"d":"2020-07-21","o":18.9,"h":19.38,"l":18.77,"c":19.38,"v":11900},{"d":"2020-07-22","o":19.04,"h":19.26,"l":19.04,"c":19.23,"v":4400},{"d":"2020-07-23","o":19.11,"h":19.23,"l":19,"c":19.18,"v":6900},{"d":"2020-07-24","o":19.18,"h":19.3,"l":19.03,"c":19.05,"v":10000},{"d":"2020-07-27","o":19.05,"h":19.3,"l":19.05,"c":19.2,"v":7600},{"d":"2020-07-28","o":19.12,"h":19.5,"l":19.12,"c":19.26,"v":10900},{"d":"2020-07-29","o":19.26,"h":19.98,"l":19.18,"c":19.81,"v":11900},{"d":"2020-07-30","o":19.33,"h":19.33,"l":18.95,"c":19.15,"v":3700},{"d":"2020-07-31","o":19.01,"h":19.09,"l":18.41,"c":18.5,"v":10100},{"d":"2020-08-03","o":18.87,"h":18.94,"l":18.72,"c":18.94,"v":4500},{"d":"2020-08-04","o":18.8,"h":18.94,"l":18.72,"c":18.93,"v":5100},{"d":"2020-08-05","o":18.94,"h":19.09,"l":18.47,"c":18.97,"v":8900},{"d":"2020-08-06","o":18.78,"h":19.2,"l":18.78,"c":19.09,"v":3000},{"d":"2020-08-07","o":19,"h":19.79,"l":18.86,"c":19.74,"v":6100},{"d":"2020-08-10","o":19.44,"h":19.85,"l":19.44,"c":19.73,"v":22200},{"d":"2020-08-11","o":19.96,"h":20,"l":19.47,"c":19.47,"v":11100},{"d":"2020-08-12","o":19.71,"h":19.71,"l":19.37,"c":19.43,"v":7500},{"d":"2020-08-13","o":19.28,"h":19.28,"l":18.97,"c":18.99,"v":9400},{"d":"2020-08-14","o":19.11,"h":19.99,"l":19.02,"c":19.5,"v":7000},{"d":"2020-08-17","o":19.5,"h":19.77,"l":19.39,"c":19.56,"v":7200},{"d":"2020-08-18","o":19.68,"h":19.68,"l":19.3,"c":19.38,"v":2700},{"d":"2020-08-19","o":19.5,"h":20,"l":19.48,"c":19.84,"v":13100},{"d":"2020-08-20","o":19.65,"h":19.68,"l":19.31,"c":19.49,"v":6300},{"d":"2020-08-21","o":19.42,"h":19.61,"l":19.42,"c":19.51,"v":10800},{"d":"2020-08-24","o":19.7,"h":20,"l":19.7,"c":19.76,"v":3700},{"d":"2020-08-25","o":19.9,"h":19.9,"l":19.58,"c":19.71,"v":4300},{"d":"2020-08-26","o":19.7,"h":19.7,"l":19.19,"c":19.27,"v":5900},{"d":"2020-08-27","o":19.47,"h":20.1,"l":19.47,"c":20.01,"v":21900},{"d":"2020-08-28","o":20.06,"h":20.31,"l":20,"c":20.11,"v":6800},{"d":"2020-08-31","o":20.01,"h":20.12,"l":19.91,"c":19.95,"v":15600},{"d":"2020-09-01","o":19.83,"h":20.15,"l":19.83,"c":20.15,"v":9900},{"d":"2020-09-02","o":20.1,"h":20.43,"l":20.1,"c":20.42,"v":5800},{"d":"2020-09-03","o":20.41,"h":20.41,"l":19.86,"c":20.15,"v":13400},{"d":"2020-09-04","o":20.15,"h":20.35,"l":19.8,"c":19.8,"v":19100},{"d":"2020-09-08","o":19.87,"h":19.87,"l":18.72,"c":18.88,"v":13700},{"d":"2020-09-09","o":19.09,"h":19.16,"l":18.72,"c":18.72,"v":8500},{"d":"2020-09-10","o":18.65,"h":18.8,"l":18.27,"c":18.33,"v":9400},{"d":"2020-09-11","o":18.35,"h":18.75,"l":18.02,"c":18.58,"v":32900},{"d":"2020-09-14","o":18.6,"h":19.05,"l":18.27,"c":18.7,"v":38800},{"d":"2020-09-15","o":18.67,"h":18.74,"l":18.54,"c":18.64,"v":5500},{"d":"2020-09-16","o":18.77,"h":18.77,"l":18.42,"c":18.42,"v":14500},{"d":"2020-09-17","o":18.15,"h":18.5,"l":17.75,"c":18.09,"v":21100},{"d":"2020-09-18","o":18.1,"h":18.41,"l":18,"c":18.11,"v":62800},{"d":"2020-09-21","o":18,"h":18.27,"l":17.82,"c":17.94,"v":43400},{"d":"2020-09-22","o":18,"h":18,"l":17.72,"c":17.72,"v":11900},{"d":"2020-09-23","o":17.64,"h":17.95,"l":16.75,"c":16.87,"v":21600},{"d":"2020-09-24","o":16.9,"h":17.47,"l":16.53,"c":16.96,"v":23000},{"d":"2020-09-25","o":16.83,"h":17.45,"l":16.83,"c":17.39,"v":12900},{"d":"2020-09-28","o":17.45,"h":18,"l":17.09,"c":17.24,"v":45100},{"d":"2020-09-29","o":16.87,"h":17.11,"l":16.87,"c":16.91,"v":14700},{"d":"2020-09-30","o":16.95,"h":17.16,"l":16.84,"c":16.89,"v":28900},{"d":"2020-10-01","o":16.95,"h":17,"l":16.68,"c":16.81,"v":17300},{"d":"2020-10-02","o":16.75,"h":16.99,"l":16.62,"c":16.79,"v":43700},{"d":"2020-10-05","o":16.8,"h":17.4,"l":16.77,"c":17.26,"v":94400},{"d":"2020-10-06","o":17.26,"h":18.4,"l":16.92,"c":17.85,"v":35700},{"d":"2020-10-07","o":18.13,"h":18.49,"l":17.81,"c":18.34,"v":17000},{"d":"2020-10-08","o":18.34,"h":18.99,"l":17.81,"c":18.72,"v":13700},{"d":"2020-10-09","o":18.01,"h":18.91,"l":18.01,"c":18.78,"v":14200},{"d":"2020-10-12","o":18.77,"h":19.41,"l":18.21,"c":18.73,"v":6800},{"d":"2020-10-13","o":18.71,"h":19.4,"l":18.03,"c":18.65,"v":4100},{"d":"2020-10-14","o":17.74,"h":18.56,"l":17.74,"c":18.43,"v":5200},{"d":"2020-10-15","o":18.5,"h":19.52,"l":18.1,"c":19.52,"v":15700},{"d":"2020-10-16","o":19.39,"h":20.36,"l":18.82,"c":20.02,"v":65100},{"d":"2020-10-19","o":20.06,"h":20.15,"l":18.83,"c":18.83,"v":9400},{"d":"2020-10-20","o":19.18,"h":19.18,"l":18.83,"c":18.9,"v":5500},{"d":"2020-10-21","o":18.91,"h":19.27,"l":18.9,"c":19.27,"v":6400},{"d":"2020-10-22","o":19.44,"h":20.27,"l":19.26,"c":20.01,"v":25900},{"d":"2020-10-23","o":20.07,"h":20.14,"l":19.6,"c":19.88,"v":11700},{"d":"2020-10-26","o":19.69,"h":20.19,"l":19.16,"c":19.82,"v":11300},{"d":"2020-10-27","o":19.97,"h":19.99,"l":19.32,"c":19.47,"v":8600},{"d":"2020-10-28","o":19.18,"h":19.85,"l":19,"c":19.17,"v":13100},{"d":"2020-10-29","o":19.01,"h":19.31,"l":18.35,"c":18.79,"v":15800},{"d":"2020-10-30","o":18.89,"h":19.36,"l":18.82,"c":19.3,"v":18300},{"d":"2020-11-02","o":19.11,"h":19.53,"l":19.11,"c":19.35,"v":8200},{"d":"2020-11-03","o":19.5,"h":19.72,"l":19.2,"c":19.59,"v":24600},{"d":"2020-11-04","o":19.49,"h":19.51,"l":18.79,"c":18.79,"v":3500},{"d":"2020-11-05","o":18.78,"h":19.47,"l":18.71,"c":19.21,"v":16800},{"d":"2020-11-06","o":19.13,"h":19.52,"l":18.82,"c":18.82,"v":8700},{"d":"2020-11-09","o":19.15,"h":20.91,"l":19.09,"c":19.88,"v":42900},{"d":"2020-11-10","o":20.15,"h":21.56,"l":20.15,"c":20.64,"v":30300},{"d":"2020-11-11","o":21.06,"h":21.06,"l":20.2,"c":20.52,"v":20600},{"d":"2020-11-12","o":20.27,"h":20.52,"l":19.67,"c":19.97,"v":19200},{"d":"2020-11-13","o":20.23,"h":20.51,"l":20.08,"c":20.38,"v":22800},{"d":"2020-11-16","o":20.74,"h":21.73,"l":20.71,"c":21.26,"v":31900},{"d":"2020-11-17","o":21.2,"h":21.75,"l":20.75,"c":21.18,"v":22400},{"d":"2020-11-18","o":21.35,"h":21.74,"l":21.01,"c":21.08,"v":18100},{"d":"2020-11-19","o":20.82,"h":21.23,"l":20.51,"c":21.08,"v":8600},{"d":"2020-11-20","o":20.78,"h":21.54,"l":20.55,"c":21.54,"v":22200},{"d":"2020-11-23","o":21.74,"h":22,"l":21.32,"c":21.59,"v":13100},{"d":"2020-11-24","o":21.98,"h":22.41,"l":21.93,"c":22.33,"v":16500},{"d":"2020-11-25","o":22.04,"h":22.75,"l":22.01,"c":22.29,"v":11500},{"d":"2020-11-27","o":22.18,"h":22.19,"l":21.57,"c":21.99,"v":7900},{"d":"2020-11-30","o":22.34,"h":22.34,"l":21.51,"c":21.51,"v":15200},{"d":"2020-12-01","o":22.05,"h":22.92,"l":21.75,"c":22.03,"v":22300},{"d":"2020-12-02","o":22.16,"h":22.45,"l":21.5,"c":21.53,"v":21600},{"d":"2020-12-03","o":21.64,"h":21.84,"l":21.42,"c":21.8,"v":5800},{"d":"2020-12-04","o":22.07,"h":22.26,"l":21.57,"c":22.03,"v":11900},{"d":"2020-12-07","o":22.01,"h":23.26,"l":21.81,"c":22.76,"v":43500},{"d":"2020-12-08","o":22.8,"h":23.23,"l":22.5,"c":23.22,"v":17800},{"d":"2020-12-09","o":23.2,"h":25.64,"l":23.11,"c":24.16,"v":50500},{"d":"2020-12-10","o":24.1,"h":25.15,"l":23.89,"c":24.57,"v":40800},{"d":"2020-12-11","o":24.4,"h":26.87,"l":23.9,"c":25.39,"v":32100},{"d":"2020-12-14","o":25.49,"h":26.24,"l":25.1,"c":25.23,"v":43800},{"d":"2020-12-15","o":25.48,"h":26.47,"l":25.2,"c":26.16,"v":28900},{"d":"2020-12-16","o":26.37,"h":26.5,"l":25.75,"c":26.36,"v":76600},{"d":"2020-12-17","o":26.58,"h":26.58,"l":25.83,"c":26.36,"v":58100},{"d":"2020-12-18","o":26.5,"h":26.61,"l":24.82,"c":25.09,"v":125300},{"d":"2020-12-21","o":25.06,"h":25.39,"l":23.77,"c":24.19,"v":67600},{"d":"2020-12-22","o":24.19,"h":24.98,"l":23.81,"c":24.98,"v":74200},{"d":"2020-12-23","o":24.99,"h":25.35,"l":23.06,"c":25.24,"v":15800},{"d":"2020-12-24","o":25.05,"h":25.21,"l":24.81,"c":24.92,"v":6100},{"d":"2020-12-28","o":24.95,"h":25.23,"l":24.63,"c":24.69,"v":18900},{"d":"2020-12-29","o":24.65,"h":24.65,"l":23.74,"c":23.9,"v":50100},{"d":"2020-12-30","o":23.9,"h":24.02,"l":23.5,"c":23.63,"v":22600},{"d":"2020-12-31","o":23.72,"h":24.24,"l":23.56,"c":24.02,"v":18900},{"d":"2021-01-04","o":24.04,"h":24.04,"l":23.23,"c":23.31,"v":21000},{"d":"2021-01-05","o":23.23,"h":23.78,"l":23.02,"c":23.37,"v":17600},{"d":"2021-01-06","o":23.62,"h":24.43,"l":23.57,"c":24.23,"v":40500},{"d":"2021-01-07","o":24.44,"h":24.46,"l":23.96,"c":24.15,"v":33700},{"d":"2021-01-08","o":24.38,"h":24.38,"l":23.52,"c":24.14,"v":23300},{"d":"2021-01-11","o":24.15,"h":24.15,"l":23.54,"c":23.85,"v":19700},{"d":"2021-01-12","o":23.81,"h":24.79,"l":23.81,"c":24.64,"v":18500},{"d":"2021-01-13","o":24.5,"h":25.52,"l":24.5,"c":25.2,"v":30700},{"d":"2021-01-14","o":25.33,"h":25.65,"l":25,"c":25.08,"v":18500},{"d":"2021-01-15","o":24.99,"h":24.99,"l":24.6,"c":24.91,"v":20500},{"d":"2021-01-19","o":24.91,"h":24.95,"l":24.31,"c":24.73,"v":21700},{"d":"2021-01-20","o":24.71,"h":24.71,"l":24.1,"c":24.32,"v":11800},{"d":"2021-01-21","o":24.22,"h":24.4,"l":23.83,"c":24.05,"v":14900},{"d":"2021-01-22","o":24.11,"h":24.52,"l":23.85,"c":24.47,"v":18200},{"d":"2021-01-25","o":24.17,"h":24.46,"l":23.92,"c":24.25,"v":10500},{"d":"2021-01-26","o":24.4,"h":24.52,"l":23.7,"c":23.71,"v":17900},{"d":"2021-01-27","o":23.6,"h":24.13,"l":22.74,"c":23.35,"v":32500},{"d":"2021-01-28","o":23.7,"h":23.74,"l":22.85,"c":22.9,"v":25700},{"d":"2021-01-29","o":22.9,"h":23.03,"l":22.05,"c":22.51,"v":27900},{"d":"2021-02-01","o":22.51,"h":22.86,"l":22.25,"c":22.29,"v":18400},{"d":"2021-02-02","o":22.57,"h":23.37,"l":22.57,"c":22.75,"v":25300},{"d":"2021-02-03","o":22.94,"h":22.94,"l":22.34,"c":22.34,"v":17100},{"d":"2021-02-04","o":22.46,"h":23.46,"l":22.46,"c":23.39,"v":15800},{"d":"2021-02-05","o":23.53,"h":23.83,"l":23.1,"c":23.38,"v":11500},{"d":"2021-02-08","o":23.38,"h":23.38,"l":22.86,"c":23.03,"v":14200},{"d":"2021-02-09","o":23.14,"h":23.43,"l":23.04,"c":23.08,"v":8500},{"d":"2021-02-10","o":23.05,"h":23.3,"l":22.9,"c":22.9,"v":10100},{"d":"2021-02-11","o":23.17,"h":23.22,"l":22.6,"c":22.6,"v":13600},{"d":"2021-02-12","o":22.52,"h":22.98,"l":22.21,"c":22.49,"v":13300},{"d":"2021-02-16","o":22.85,"h":22.85,"l":22.28,"c":22.6,"v":20700},{"d":"2021-02-17","o":22.62,"h":22.99,"l":22.41,"c":22.6,"v":12000},{"d":"2021-02-18","o":22.3,"h":22.65,"l":22.3,"c":22.31,"v":17500},{"d":"2021-02-19","o":22.3,"h":22.64,"l":22.06,"c":22.48,"v":20600},{"d":"2021-02-22","o":22.3,"h":23.5,"l":22.29,"c":22.71,"v":28400},{"d":"2021-02-23","o":22.88,"h":23.5,"l":22.45,"c":23.31,"v":24500},{"d":"2021-02-24","o":23.31,"h":23.47,"l":22.92,"c":23.27,"v":25800},{"d":"2021-02-25","o":23.27,"h":24.07,"l":23.06,"c":23.37,"v":42400},{"d":"2021-02-26","o":23.5,"h":23.5,"l":22.83,"c":22.86,"v":15500},{"d":"2021-03-01","o":23.16,"h":23.23,"l":22.87,"c":23.15,"v":33300},{"d":"2021-03-02","o":23.15,"h":23.33,"l":23.01,"c":23.14,"v":16600},{"d":"2021-03-03","o":23.32,"h":24.46,"l":23.1,"c":23.99,"v":57500},{"d":"2021-03-04","o":24,"h":25.21,"l":23.89,"c":24.81,"v":40000},{"d":"2021-03-05","o":24.99,"h":26.95,"l":24.5,"c":25.88,"v":60800},{"d":"2021-03-08","o":25.8,"h":26.9,"l":25.73,"c":26.71,"v":37100},{"d":"2021-03-09","o":26.87,"h":27.9,"l":26.11,"c":27.22,"v":33800},{"d":"2021-03-10","o":27.04,"h":27.63,"l":26.43,"c":27.47,"v":27800},{"d":"2021-03-11","o":27.64,"h":27.64,"l":26.87,"c":27.15,"v":13400},{"d":"2021-03-12","o":27.15,"h":27.66,"l":26.58,"c":26.79,"v":13500},{"d":"2021-03-15","o":26.91,"h":26.91,"l":25.46,"c":26.14,"v":20400},{"d":"2021-03-16","o":25.96,"h":26.76,"l":25.41,"c":25.94,"v":17200},{"d":"2021-03-17","o":25.8,"h":26.82,"l":25.8,"c":26.37,"v":21200},{"d":"2021-03-18","o":26.7,"h":26.8,"l":26.14,"c":26.4,"v":17400},{"d":"2021-03-19","o":26.35,"h":26.99,"l":25.48,"c":26.99,"v":119000},{"d":"2021-03-22","o":26.66,"h":26.72,"l":25.51,"c":25.85,"v":29500},{"d":"2021-03-23","o":25.59,"h":26.14,"l":25,"c":25.75,"v":39000},{"d":"2021-03-24","o":26.01,"h":26.69,"l":25.66,"c":25.8,"v":19100},{"d":"2021-03-25","o":25.85,"h":26.37,"l":25.15,"c":26.11,"v":15800},{"d":"2021-03-26","o":26.5,"h":26.84,"l":26.07,"c":26.53,"v":15500},{"d":"2021-03-29","o":26.51,"h":26.51,"l":25.04,"c":25.75,"v":13900},{"d":"2021-03-30","o":26.38,"h":26.7,"l":25.75,"c":25.9,"v":10000},{"d":"2021-03-31","o":26.1,"h":26.1,"l":25.27,"c":25.58,"v":27700},{"d":"2021-04-01","o":25.71,"h":26.02,"l":25.56,"c":26.02,"v":10200},{"d":"2021-04-05","o":26.12,"h":26.21,"l":25.41,"c":25.75,"v":19300},{"d":"2021-04-06","o":25.75,"h":25.83,"l":25.63,"c":25.75,"v":14600},{"d":"2021-04-07","o":25.51,"h":25.77,"l":25.11,"c":25.4,"v":16100},{"d":"2021-04-08","o":25.4,"h":25.5,"l":25.05,"c":25.33,"v":17700},{"d":"2021-04-09","o":25.53,"h":25.73,"l":25.29,"c":25.55,"v":9300},{"d":"2021-04-12","o":25.6,"h":25.64,"l":25.2,"c":25.45,"v":21000},{"d":"2021-04-13","o":25.32,"h":25.7,"l":25.22,"c":25.4,"v":10200},{"d":"2021-04-14","o":25.56,"h":25.74,"l":25.4,"c":25.52,"v":6800},{"d":"2021-04-15","o":25.42,"h":25.59,"l":25.28,"c":25.59,"v":6900},{"d":"2021-04-16","o":25.89,"h":25.89,"l":25.23,"c":25.3,"v":22300},{"d":"2021-04-19","o":25.3,"h":25.36,"l":25.01,"c":25.3,"v":16800},{"d":"2021-04-20","o":25.37,"h":25.78,"l":25,"c":25.2,"v":21200},{"d":"2021-04-21","o":25.21,"h":25.53,"l":25.03,"c":25.3,"v":16200},{"d":"2021-04-22","o":25.44,"h":25.6,"l":25.15,"c":25.3,"v":16000},{"d":"2021-04-23","o":25.54,"h":25.72,"l":25.31,"c":25.34,"v":16800},{"d":"2021-04-26","o":25.51,"h":25.76,"l":25.35,"c":25.57,"v":21100},{"d":"2021-04-27","o":25.8,"h":26,"l":25.25,"c":25.3,"v":30900},{"d":"2021-04-28","o":25.33,"h":25.66,"l":25.2,"c":25.36,"v":24700},{"d":"2021-04-29","o":25.26,"h":25.38,"l":25.01,"c":25.33,"v":20200},{"d":"2021-04-30","o":25.21,"h":25.34,"l":25.1,"c":25.28,"v":32700},{"d":"2021-05-03","o":25.2,"h":25.68,"l":25.2,"c":25.53,"v":24500},{"d":"2021-05-04","o":25.55,"h":25.67,"l":25.09,"c":25.09,"v":14700},{"d":"2021-05-05","o":25.23,"h":25.4,"l":25,"c":25.22,"v":33000},{"d":"2021-05-06","o":25.33,"h":25.37,"l":25.05,"c":25.34,"v":32500},{"d":"2021-05-07","o":25.11,"h":25.47,"l":25.01,"c":25.32,"v":32000},{"d":"2021-05-10","o":25.27,"h":25.58,"l":25.11,"c":25.25,"v":28600},{"d":"2021-05-11","o":25,"h":25.47,"l":25,"c":25.2,"v":25500},{"d":"2021-05-12","o":25.27,"h":25.44,"l":24.27,"c":24.52,"v":35300},{"d":"2021-05-13","o":24.63,"h":25.75,"l":24.63,"c":25.75,"v":29100},{"d":"2021-05-14","o":25.75,"h":26.1,"l":25.58,"c":26,"v":30400},{"d":"2021-05-17","o":25.88,"h":26.13,"l":25.64,"c":25.82,"v":18700},{"d":"2021-05-18","o":25.89,"h":25.99,"l":25.2,"c":25.45,"v":26800},{"d":"2021-05-19","o":25.38,"h":25.51,"l":24.72,"c":25.38,"v":46700},{"d":"2021-05-20","o":25.52,"h":25.65,"l":24.81,"c":25.15,"v":48100},{"d":"2021-05-21","o":25.3,"h":26.11,"l":25.21,"c":25.37,"v":20000},{"d":"2021-05-24","o":25.43,"h":25.73,"l":25.11,"c":25.6,"v":19100},{"d":"2021-05-25","o":25.78,"h":25.8,"l":24.79,"c":24.87,"v":29900},{"d":"2021-05-26","o":25,"h":25.23,"l":24.86,"c":25.16,"v":18000},{"d":"2021-05-27","o":25.33,"h":25.49,"l":25.28,"c":25.43,"v":12500},{"d":"2021-05-28","o":25.34,"h":25.53,"l":25.11,"c":25.3,"v":31800},{"d":"2021-06-01","o":25.47,"h":25.75,"l":25.32,"c":25.7,"v":19500},{"d":"2021-06-02","o":25.79,"h":25.79,"l":25.26,"c":25.45,"v":18900},{"d":"2021-06-03","o":25.31,"h":25.66,"l":25.05,"c":25.52,"v":19700},{"d":"2021-06-04","o":25.5,"h":26.03,"l":25.5,"c":25.71,"v":26200},{"d":"2021-06-07","o":25.75,"h":25.9,"l":25.06,"c":25.34,"v":38500},{"d":"2021-06-08","o":25.4,"h":25.4,"l":25.01,"c":25.18,"v":21400},{"d":"2021-06-09","o":25.18,"h":25.39,"l":25.11,"c":25.16,"v":32200},{"d":"2021-06-10","o":25.44,"h":25.48,"l":25.15,"c":25.19,"v":23400},{"d":"2021-06-11","o":25.2,"h":25.24,"l":25,"c":25.12,"v":25300},{"d":"2021-06-14","o":25.03,"h":25.21,"l":24.92,"c":24.97,"v":34500},{"d":"2021-06-15","o":25.14,"h":25.43,"l":24.98,"c":25.15,"v":29700},{"d":"2021-06-16","o":25.04,"h":25.25,"l":24.86,"c":25.15,"v":33100},{"d":"2021-06-17","o":25.08,"h":25.09,"l":24.65,"c":24.77,"v":38100},{"d":"2021-06-18","o":24.8,"h":24.82,"l":24.36,"c":24.67,"v":64000},{"d":"2021-06-21","o":24.74,"h":25.13,"l":24.45,"c":24.55,"v":48300},{"d":"2021-06-22","o":24.55,"h":25.1,"l":24.2,"c":24.85,"v":47900},{"d":"2021-06-23","o":24.49,"h":25.15,"l":24.49,"c":24.81,"v":47900},{"d":"2021-06-24","o":24.89,"h":25.26,"l":24.52,"c":24.96,"v":59900},{"d":"2021-06-25","o":25.03,"h":25.31,"l":24.59,"c":24.6,"v":1234400},{"d":"2021-06-28","o":24.7,"h":24.86,"l":24.57,"c":24.69,"v":72100},{"d":"2021-06-29","o":24.78,"h":24.78,"l":24.32,"c":24.45,"v":46100},{"d":"2021-06-30","o":24.5,"h":24.68,"l":24.4,"c":24.51,"v":48800},{"d":"2021-07-01","o":24.55,"h":24.75,"l":24.36,"c":24.72,"v":40200},{"d":"2021-07-02","o":24.75,"h":24.9,"l":24.37,"c":24.58,"v":65000},{"d":"2021-07-06","o":24.59,"h":24.59,"l":23.83,"c":23.84,"v":90600},{"d":"2021-07-07","o":23.86,"h":24.06,"l":23.51,"c":23.7,"v":53900},{"d":"2021-07-08","o":23.45,"h":23.57,"l":22.95,"c":23.27,"v":48100},{"d":"2021-07-09","o":23.45,"h":23.89,"l":23.38,"c":23.84,"v":31100},{"d":"2021-07-12","o":23.69,"h":23.82,"l":23.39,"c":23.68,"v":15700},{"d":"2021-07-13","o":23.59,"h":23.71,"l":23.39,"c":23.66,"v":25500},{"d":"2021-07-14","o":23.57,"h":23.76,"l":23.49,"c":23.63,"v":18000},{"d":"2021-07-15","o":23.65,"h":24.05,"l":23.65,"c":24,"v":26700},{"d":"2021-07-16","o":24.02,"h":24.16,"l":23.83,"c":23.83,"v":16600},{"d":"2021-07-19","o":23.75,"h":23.78,"l":23.17,"c":23.25,"v":35900},{"d":"2021-07-20","o":23.33,"h":23.98,"l":23.13,"c":23.19,"v":42100},{"d":"2021-07-21","o":23.42,"h":23.81,"l":23.32,"c":23.32,"v":38300},{"d":"2021-07-22","o":23.26,"h":23.42,"l":23.03,"c":23.28,"v":44500},{"d":"2021-07-23","o":23.45,"h":23.82,"l":23.18,"c":23.44,"v":60000},{"d":"2021-07-26","o":23.53,"h":23.99,"l":23.53,"c":23.75,"v":47700},{"d":"2021-07-27","o":23.63,"h":23.83,"l":23.38,"c":23.62,"v":23700},{"d":"2021-07-28","o":23.64,"h":24.04,"l":23.57,"c":23.97,"v":20600},{"d":"2021-07-29","o":23.86,"h":23.86,"l":23.51,"c":23.59,"v":22500},{"d":"2021-07-30","o":23.63,"h":23.91,"l":23.59,"c":23.59,"v":20100},{"d":"2021-08-02","o":23.74,"h":24.12,"l":23.41,"c":23.69,"v":15900},{"d":"2021-08-03","o":23.73,"h":24.13,"l":23.73,"c":23.99,"v":18300},{"d":"2021-08-04","o":23.84,"h":24.3,"l":23.69,"c":23.69,"v":14400},{"d":"2021-08-05","o":24.06,"h":24.06,"l":23.7,"c":23.99,"v":9700},{"d":"2021-08-06","o":24.26,"h":24.26,"l":24.06,"c":24.12,"v":9100},{"d":"2021-08-09","o":24.24,"h":24.41,"l":24.01,"c":24.05,"v":25400},{"d":"2021-08-10","o":24.09,"h":24.67,"l":23.7,"c":23.83,"v":39900},{"d":"2021-08-11","o":23.82,"h":24.41,"l":23.65,"c":23.86,"v":18400},{"d":"2021-08-12","o":23.77,"h":24.06,"l":23.45,"c":24.06,"v":15300},{"d":"2021-08-13","o":24.21,"h":24.93,"l":23.49,"c":24,"v":21800},{"d":"2021-08-16","o":23.86,"h":24.11,"l":23.64,"c":23.78,"v":17500},{"d":"2021-08-17","o":23.77,"h":23.88,"l":23.38,"c":23.88,"v":23300},{"d":"2021-08-18","o":23.79,"h":24.14,"l":23.5,"c":23.6,"v":17000},{"d":"2021-08-19","o":23.41,"h":23.6,"l":23.25,"c":23.55,"v":12600},{"d":"2021-08-20","o":23.62,"h":24,"l":23.41,"c":23.53,"v":8500},{"d":"2021-08-23","o":23.68,"h":23.92,"l":23.12,"c":23.3,"v":10800},{"d":"2021-08-24","o":23.55,"h":23.7,"l":23.14,"c":23.53,"v":23700},{"d":"2021-08-25","o":23.71,"h":23.79,"l":23.36,"c":23.48,"v":12800},{"d":"2021-08-26","o":23.65,"h":23.69,"l":23.39,"c":23.44,"v":10500},{"d":"2021-08-27","o":23.36,"h":23.53,"l":23.36,"c":23.5,"v":10500},{"d":"2021-08-30","o":23.5,"h":23.89,"l":23.38,"c":23.48,"v":11000},{"d":"2021-08-31","o":23.5,"h":23.57,"l":23.39,"c":23.41,"v":9200},{"d":"2021-09-01","o":23.7,"h":23.82,"l":23.33,"c":23.69,"v":21200},{"d":"2021-09-02","o":23.75,"h":23.95,"l":23.29,"c":23.46,"v":7000},{"d":"2021-09-03","o":23.45,"h":23.81,"l":23.23,"c":23.41,"v":14900},{"d":"2021-09-07","o":23.49,"h":23.5,"l":23.16,"c":23.28,"v":11600},{"d":"2021-09-08","o":23.16,"h":23.22,"l":23.11,"c":23.21,"v":8400},{"d":"2021-09-09","o":23.25,"h":23.46,"l":23.1,"c":23.22,"v":14700},{"d":"2021-09-10","o":23.23,"h":23.32,"l":23,"c":23.06,"v":13900},{"d":"2021-09-13","o":23.03,"h":23.51,"l":22.8,"c":22.9,"v":33200},{"d":"2021-09-14","o":23,"h":23.51,"l":22.96,"c":23.51,"v":8000},{"d":"2021-09-15","o":23.25,"h":23.4,"l":23.17,"c":23.2,"v":8100},{"d":"2021-09-16","o":23.2,"h":23.4,"l":23.1,"c":23.21,"v":13500},{"d":"2021-09-17","o":23.05,"h":23.53,"l":23.05,"c":23.4,"v":22800},{"d":"2021-09-20","o":23.2,"h":23.35,"l":23.05,"c":23.24,"v":8600},{"d":"2021-09-21","o":23.17,"h":23.31,"l":23,"c":23.18,"v":6100},{"d":"2021-09-22","o":23.08,"h":23.2,"l":23.01,"c":23.09,"v":5300},{"d":"2021-09-23","o":23.15,"h":23.32,"l":23.15,"c":23.2,"v":9300},{"d":"2021-09-24","o":23.14,"h":23.44,"l":23.1,"c":23.4,"v":6800},{"d":"2021-09-27","o":23.29,"h":23.36,"l":23.22,"c":23.26,"v":8500},{"d":"2021-09-28","o":23.26,"h":23.31,"l":23.2,"c":23.25,"v":11300},{"d":"2021-09-29","o":23.4,"h":23.4,"l":23.02,"c":23.23,"v":9200},{"d":"2021-09-30","o":23.27,"h":23.31,"l":23.15,"c":23.18,"v":5900},{"d":"2021-10-01","o":23.25,"h":23.5,"l":23.15,"c":23.15,"v":21200},{"d":"2021-10-04","o":23.35,"h":23.38,"l":23.15,"c":23.17,"v":21400},{"d":"2021-10-05","o":23.33,"h":23.47,"l":23.21,"c":23.35,"v":7300},{"d":"2021-10-06","o":23.26,"h":23.5,"l":23.25,"c":23.4,"v":17000},{"d":"2021-10-07","o":23.37,"h":23.85,"l":23.32,"c":23.59,"v":12100},{"d":"2021-10-08","o":23.58,"h":23.87,"l":23.2,"c":23.76,"v":24300},{"d":"2021-10-11","o":23.85,"h":23.85,"l":23.51,"c":23.51,"v":7400},{"d":"2021-10-12","o":23.54,"h":23.66,"l":23.5,"c":23.51,"v":8800},{"d":"2021-10-13","o":23.5,"h":23.83,"l":23.33,"c":23.51,"v":14200},{"d":"2021-10-14","o":23.64,"h":23.64,"l":23.35,"c":23.55,"v":10700},{"d":"2021-10-15","o":23.6,"h":23.78,"l":23.5,"c":23.51,"v":15500},{"d":"2021-10-18","o":23.75,"h":23.75,"l":23.43,"c":23.54,"v":12500},{"d":"2021-10-19","o":23.52,"h":23.73,"l":23.52,"c":23.55,"v":8900},{"d":"2021-10-20","o":23.75,"h":23.88,"l":23.66,"c":23.66,"v":11800},{"d":"2021-10-21","o":23.58,"h":23.93,"l":23.5,"c":23.64,"v":4300},{"d":"2021-10-22","o":23.7,"h":23.9,"l":23.53,"c":23.73,"v":16700},{"d":"2021-10-25","o":23.73,"h":23.89,"l":23.5,"c":23.58,"v":8700},{"d":"2021-10-26","o":23.71,"h":24.18,"l":23.71,"c":24.01,"v":43800},{"d":"2021-10-27","o":24.27,"h":24.85,"l":24.16,"c":24.22,"v":46500},{"d":"2021-10-28","o":24.99,"h":24.99,"l":24.6,"c":24.75,"v":47500},{"d":"2021-10-29","o":24.4,"h":24.96,"l":24.26,"c":24.72,"v":13100},{"d":"2021-11-01","o":24.7,"h":24.96,"l":24.53,"c":24.55,"v":16400},{"d":"2021-11-02","o":24.52,"h":24.89,"l":24.22,"c":24.49,"v":13500},{"d":"2021-11-03","o":24.4,"h":24.87,"l":24.23,"c":24.39,"v":25500},{"d":"2021-11-04","o":24.37,"h":24.6,"l":24.05,"c":24.15,"v":31900},{"d":"2021-11-05","o":24.33,"h":24.68,"l":24.07,"c":24.29,"v":5800},{"d":"2021-11-08","o":24.26,"h":24.75,"l":24.26,"c":24.55,"v":8100},{"d":"2021-11-09","o":24.62,"h":24.75,"l":24.32,"c":24.66,"v":8400},{"d":"2021-11-10","o":24.65,"h":25.28,"l":24.65,"c":24.88,"v":15600},{"d":"2021-11-11","o":24.96,"h":24.96,"l":24.55,"c":24.7,"v":7200},{"d":"2021-11-12","o":24.64,"h":24.84,"l":24.5,"c":24.76,"v":11400},{"d":"2021-11-15","o":24.85,"h":24.89,"l":24.56,"c":24.76,"v":11600},{"d":"2021-11-16","o":24.79,"h":24.8,"l":24.58,"c":24.58,"v":9900},{"d":"2021-11-17","o":24.51,"h":24.71,"l":24.5,"c":24.71,"v":8300},{"d":"2021-11-18","o":24.79,"h":24.84,"l":24.52,"c":24.84,"v":11100},{"d":"2021-11-19","o":24.74,"h":24.75,"l":24.55,"c":24.63,"v":7400},{"d":"2021-11-22","o":24.63,"h":24.75,"l":24.55,"c":24.66,"v":5900},{"d":"2021-11-23","o":24.75,"h":24.83,"l":24.6,"c":24.62,"v":11500},{"d":"2021-11-24","o":24.65,"h":24.82,"l":24.55,"c":24.76,"v":5200},{"d":"2021-11-26","o":24.52,"h":24.84,"l":23.86,"c":24.38,"v":30400},{"d":"2021-11-29","o":24.41,"h":24.85,"l":24,"c":24.52,"v":37100},{"d":"2021-11-30","o":24.5,"h":24.67,"l":24.28,"c":24.5,"v":11800},{"d":"2021-12-01","o":24.5,"h":24.62,"l":24,"c":24.18,"v":16300},{"d":"2021-12-02","o":24.28,"h":24.48,"l":24.21,"c":24.29,"v":8700},{"d":"2021-12-03","o":24.25,"h":24.3,"l":24.07,"c":24.21,"v":10000},{"d":"2021-12-06","o":24.25,"h":24.5,"l":24.25,"c":24.49,"v":11900},{"d":"2021-12-07","o":24.5,"h":24.5,"l":24.27,"c":24.39,"v":15900},{"d":"2021-12-08","o":24.49,"h":24.5,"l":24.23,"c":24.24,"v":10500},{"d":"2021-12-09","o":24.23,"h":24.48,"l":24.23,"c":24.28,"v":8100},{"d":"2021-12-10","o":24.34,"h":24.5,"l":24.26,"c":24.5,"v":10100},{"d":"2021-12-13","o":24.5,"h":24.5,"l":24.3,"c":24.3,"v":10000},{"d":"2021-12-14","o":24.38,"h":24.5,"l":24.3,"c":24.3,"v":26600},{"d":"2021-12-15","o":24.27,"h":24.5,"l":24.25,"c":24.31,"v":12600},{"d":"2021-12-16","o":24.42,"h":24.46,"l":24,"c":24.19,"v":21800},{"d":"2021-12-17","o":24.01,"h":24.35,"l":23.91,"c":23.91,"v":14300},{"d":"2021-12-20","o":23.91,"h":24.14,"l":23.55,"c":23.79,"v":22800},{"d":"2021-12-21","o":23.66,"h":24.34,"l":23.6,"c":23.7,"v":21200},{"d":"2021-12-22","o":23.85,"h":24.15,"l":23.75,"c":23.89,"v":42300},{"d":"2021-12-23","o":23.84,"h":24.37,"l":23.84,"c":24.24,"v":27300},{"d":"2021-12-27","o":24.39,"h":24.5,"l":24.27,"c":24.4,"v":5600},{"d":"2021-12-28","o":24.31,"h":24.5,"l":24.31,"c":24.41,"v":11100},{"d":"2021-12-29","o":24.27,"h":24.52,"l":24.26,"c":24.43,"v":22200},{"d":"2021-12-30","o":24.33,"h":24.48,"l":24.33,"c":24.43,"v":4600},{"d":"2021-12-31","o":24.44,"h":24.5,"l":24.34,"c":24.49,"v":4600},{"d":"2022-01-03","o":24.48,"h":24.5,"l":24.28,"c":24.3,"v":13200},{"d":"2022-01-04","o":24.41,"h":24.5,"l":24.41,"c":24.47,"v":18700},{"d":"2022-01-05","o":24.42,"h":24.8,"l":24.42,"c":24.66,"v":25100},{"d":"2022-01-06","o":24.68,"h":24.85,"l":24.6,"c":24.8,"v":10200},{"d":"2022-01-07","o":24.87,"h":25.1,"l":24.74,"c":25.01,"v":15600},{"d":"2022-01-10","o":24.9,"h":25.18,"l":24.9,"c":25.01,"v":18100},{"d":"2022-01-11","o":25.25,"h":25.25,"l":24.94,"c":25.05,"v":20400},{"d":"2022-01-12","o":25.02,"h":25.02,"l":24.57,"c":24.71,"v":8400},{"d":"2022-01-13","o":24.87,"h":25.4,"l":24.82,"c":25.35,"v":22500},{"d":"2022-01-14","o":25.25,"h":25.55,"l":25.09,"c":25.15,"v":25000},{"d":"2022-01-18","o":25.03,"h":25.47,"l":24.72,"c":25.26,"v":24700},{"d":"2022-01-19","o":25.09,"h":25.3,"l":25.09,"c":25.26,"v":8900},{"d":"2022-01-20","o":25.27,"h":25.27,"l":24.79,"c":24.82,"v":16500},{"d":"2022-01-21","o":25.04,"h":25.19,"l":24.83,"c":24.83,"v":11900},{"d":"2022-01-24","o":25,"h":25.35,"l":24.54,"c":24.96,"v":29600},{"d":"2022-01-25","o":24.95,"h":25.03,"l":24.8,"c":24.88,"v":13600},{"d":"2022-01-26","o":25.02,"h":25.17,"l":24.61,"c":24.61,"v":15800},{"d":"2022-01-27","o":24.72,"h":24.9,"l":24.25,"c":24.66,"v":18700},{"d":"2022-01-28","o":24.59,"h":24.92,"l":24.32,"c":24.89,"v":24900},{"d":"2022-01-31","o":24.83,"h":24.83,"l":24.07,"c":24.33,"v":20400},{"d":"2022-02-01","o":24.25,"h":24.46,"l":24.22,"c":24.27,"v":7400},{"d":"2022-02-02","o":24.34,"h":24.71,"l":24.15,"c":24.68,"v":21100},{"d":"2022-02-03","o":24.56,"h":24.75,"l":24.32,"c":24.53,"v":12600},{"d":"2022-02-04","o":24.16,"h":24.54,"l":24.16,"c":24.45,"v":7400},{"d":"2022-02-07","o":24.5,"h":24.65,"l":24.25,"c":24.35,"v":3900},{"d":"2022-02-08","o":24.4,"h":24.43,"l":24.19,"c":24.19,"v":8600},{"d":"2022-02-09","o":24.37,"h":24.55,"l":24.2,"c":24.22,"v":9900},{"d":"2022-02-10","o":24.27,"h":24.45,"l":24.08,"c":24.2,"v":7700},{"d":"2022-02-11","o":24.62,"h":24.62,"l":24,"c":24.26,"v":4200},{"d":"2022-02-14","o":24.37,"h":24.37,"l":24.02,"c":24.03,"v":6800},{"d":"2022-02-15","o":24.35,"h":24.45,"l":24.02,"c":24.22,"v":12500},{"d":"2022-02-16","o":24.22,"h":24.25,"l":24.1,"c":24.24,"v":4100},{"d":"2022-02-17","o":24.1,"h":24.23,"l":24.1,"c":24.12,"v":7200},{"d":"2022-02-18","o":24.11,"h":24.24,"l":24.11,"c":24.12,"v":5400},{"d":"2022-02-22","o":24.1,"h":24.24,"l":24.05,"c":24.05,"v":9500},{"d":"2022-02-23","o":24.01,"h":24.22,"l":24,"c":24.01,"v":22500},{"d":"2022-02-24","o":23.84,"h":23.95,"l":23.59,"c":23.85,"v":21100},{"d":"2022-02-25","o":24,"h":24.05,"l":23.84,"c":23.96,"v":11400},{"d":"2022-02-28","o":24,"h":24.2,"l":23.84,"c":23.96,"v":12800},{"d":"2022-03-01","o":23.96,"h":23.99,"l":23.65,"c":23.75,"v":14900},{"d":"2022-03-02","o":23.82,"h":24.12,"l":23.82,"c":23.94,"v":24400},{"d":"2022-03-03","o":23.97,"h":24.17,"l":23.97,"c":24.01,"v":11800},{"d":"2022-03-04","o":24.22,"h":24.23,"l":23.76,"c":24.01,"v":15000},{"d":"2022-03-07","o":23.83,"h":23.98,"l":23.75,"c":23.75,"v":10100},{"d":"2022-03-08","o":23.74,"h":23.86,"l":23.69,"c":23.71,"v":20700},{"d":"2022-03-09","o":23.9,"h":24.09,"l":23.76,"c":23.82,"v":3100},{"d":"2022-03-10","o":23.76,"h":23.93,"l":23.76,"c":23.89,"v":2400},{"d":"2022-03-11","o":23.79,"h":24,"l":23.7,"c":23.88,"v":21700},{"d":"2022-03-14","o":23.88,"h":24.64,"l":23.88,"c":24.31,"v":22200},{"d":"2022-03-15","o":24.69,"h":24.69,"l":24.13,"c":24.2,"v":6700},{"d":"2022-03-16","o":24.28,"h":24.78,"l":24.28,"c":24.35,"v":64600},{"d":"2022-03-17","o":24.35,"h":25.23,"l":24.35,"c":24.65,"v":36500},{"d":"2022-03-18","o":24.85,"h":25.09,"l":24.52,"c":24.56,"v":45700},{"d":"2022-03-21","o":24.85,"h":25.22,"l":24.49,"c":24.6,"v":31100},{"d":"2022-03-22","o":24.78,"h":24.99,"l":24.78,"c":24.82,"v":11800},{"d":"2022-03-23","o":24.86,"h":25.35,"l":24.79,"c":24.83,"v":38300},{"d":"2022-03-24","o":24.95,"h":25.21,"l":24.84,"c":24.84,"v":10600},{"d":"2022-03-25","o":24.9,"h":25.15,"l":24.87,"c":24.89,"v":17100},{"d":"2022-03-28","o":25.01,"h":25.07,"l":24.67,"c":24.67,"v":25800},{"d":"2022-03-29","o":24.95,"h":24.98,"l":24.71,"c":24.79,"v":14800},{"d":"2022-03-30","o":24.65,"h":24.97,"l":24.65,"c":24.8,"v":4400},{"d":"2022-03-31","o":24.96,"h":25.22,"l":24.81,"c":24.86,"v":19700},{"d":"2022-04-01","o":24.8,"h":25.07,"l":24.78,"c":24.81,"v":11100},{"d":"2022-04-04","o":24.81,"h":24.85,"l":24.35,"c":24.51,"v":21600},{"d":"2022-04-05","o":24.6,"h":24.6,"l":24.31,"c":24.4,"v":9400},{"d":"2022-04-06","o":24.28,"h":24.36,"l":24.11,"c":24.14,"v":14100},{"d":"2022-04-07","o":24.06,"h":24.48,"l":24.06,"c":24.12,"v":10200},{"d":"2022-04-08","o":24.37,"h":24.37,"l":24.05,"c":24.35,"v":5900},{"d":"2022-04-11","o":24.11,"h":24.72,"l":24.11,"c":24.32,"v":2600},{"d":"2022-04-12","o":24.25,"h":24.67,"l":24.25,"c":24.4,"v":19000},{"d":"2022-04-13","o":24.44,"h":24.5,"l":24.15,"c":24.23,"v":19700},{"d":"2022-04-14","o":24.36,"h":24.44,"l":24.25,"c":24.3,"v":16200},{"d":"2022-04-18","o":24.24,"h":24.64,"l":24.24,"c":24.31,"v":11900},{"d":"2022-04-19","o":24.56,"h":24.83,"l":24.23,"c":24.25,"v":24600},{"d":"2022-04-20","o":24.62,"h":24.62,"l":24.35,"c":24.37,"v":7400},{"d":"2022-04-21","o":24.64,"h":24.86,"l":24.55,"c":24.61,"v":10200},{"d":"2022-04-22","o":24.53,"h":24.81,"l":24.38,"c":24.49,"v":7200},{"d":"2022-04-25","o":24.69,"h":24.99,"l":24,"c":24,"v":22400},{"d":"2022-04-26","o":24.49,"h":24.74,"l":23.82,"c":23.82,"v":11700},{"d":"2022-04-27","o":23.98,"h":24.07,"l":23.7,"c":23.72,"v":19300},{"d":"2022-04-28","o":23.8,"h":23.8,"l":23.32,"c":23.5,"v":18000},{"d":"2022-04-29","o":23.5,"h":23.5,"l":23.23,"c":23.4,"v":17400},{"d":"2022-05-02","o":23.03,"h":23.37,"l":23.03,"c":23.1,"v":9800},{"d":"2022-05-03","o":23.26,"h":23.5,"l":23.14,"c":23.14,"v":10400},{"d":"2022-05-04","o":23.15,"h":23.61,"l":23.05,"c":23.29,"v":13900},{"d":"2022-05-05","o":23.35,"h":23.36,"l":22.82,"c":22.99,"v":22800},{"d":"2022-05-06","o":23.15,"h":23.35,"l":23.08,"c":23.35,"v":13800},{"d":"2022-05-09","o":23.2,"h":23.6,"l":23.2,"c":23.3,"v":9900},{"d":"2022-05-10","o":23.28,"h":23.39,"l":23.02,"c":23.12,"v":10800},{"d":"2022-05-11","o":23.2,"h":23.67,"l":23.02,"c":23.56,"v":5400},{"d":"2022-05-12","o":23.29,"h":23.44,"l":22.76,"c":22.96,"v":13700},{"d":"2022-05-13","o":23.24,"h":23.91,"l":22.8,"c":23.34,"v":24800},{"d":"2022-05-16","o":23.16,"h":23.74,"l":22.98,"c":23.02,"v":8700},{"d":"2022-05-17","o":23.05,"h":23.68,"l":22.86,"c":23.27,"v":10400},{"d":"2022-05-18","o":23.01,"h":23.72,"l":22.95,"c":22.96,"v":7000},{"d":"2022-05-19","o":22.79,"h":23.39,"l":22.79,"c":22.88,"v":24400},{"d":"2022-05-20","o":22.85,"h":23.29,"l":22.72,"c":22.72,"v":37900},{"d":"2022-05-23","o":22.76,"h":23.31,"l":22.76,"c":22.85,"v":26600},{"d":"2022-05-24","o":22.73,"h":23.15,"l":22.5,"c":22.8,"v":26600},{"d":"2022-05-25","o":22.85,"h":23.07,"l":22.72,"c":22.81,"v":24600},{"d":"2022-05-26","o":22.87,"h":23.64,"l":22.68,"c":22.76,"v":36200},{"d":"2022-05-27","o":22.85,"h":23.05,"l":22.62,"c":22.75,"v":15600},{"d":"2022-05-31","o":22.79,"h":22.95,"l":22.55,"c":22.78,"v":24500},{"d":"2022-06-01","o":22.88,"h":22.88,"l":22.57,"c":22.65,"v":19300},{"d":"2022-06-02","o":22.66,"h":23,"l":22.6,"c":22.73,"v":27400},{"d":"2022-06-03","o":22.81,"h":22.99,"l":22.71,"c":22.77,"v":28900},{"d":"2022-06-06","o":22.8,"h":23.24,"l":22.75,"c":23.05,"v":39500},{"d":"2022-06-07","o":22.96,"h":23.8,"l":22.94,"c":23.29,"v":45300},{"d":"2022-06-08","o":23.29,"h":23.8,"l":23.13,"c":23.25,"v":26400},{"d":"2022-06-09","o":23.14,"h":23.37,"l":23.09,"c":23.2,"v":13600},{"d":"2022-06-10","o":23.03,"h":23.32,"l":23.01,"c":23.03,"v":23400},{"d":"2022-06-13","o":22.86,"h":23.74,"l":22.53,"c":22.57,"v":27600},{"d":"2022-06-14","o":22.54,"h":22.79,"l":22.05,"c":22.37,"v":40900},{"d":"2022-06-15","o":22.35,"h":22.81,"l":22.35,"c":22.78,"v":30400},{"d":"2022-06-16","o":22.85,"h":23.12,"l":22.7,"c":22.84,"v":28500},{"d":"2022-06-17","o":22.76,"h":22.9,"l":22.47,"c":22.62,"v":22300},{"d":"2022-06-21","o":22.9,"h":22.9,"l":22.47,"c":22.66,"v":16500},{"d":"2022-06-22","o":22.59,"h":22.7,"l":22.24,"c":22.48,"v":25300},{"d":"2022-06-23","o":22.47,"h":22.5,"l":22.17,"c":22.4,"v":15900},{"d":"2022-06-24","o":22.6,"h":22.6,"l":22.31,"c":22.31,"v":8900},{"d":"2022-06-27","o":22.33,"h":22.49,"l":22.21,"c":22.22,"v":14900},{"d":"2022-06-28","o":22.3,"h":22.32,"l":22.16,"c":22.16,"v":7100},{"d":"2022-06-29","o":22.32,"h":22.32,"l":22.02,"c":22.06,"v":4800},{"d":"2022-06-30","o":22.03,"h":22.18,"l":21.81,"c":22.18,"v":10600},{"d":"2022-07-01","o":22.07,"h":22.4,"l":22.07,"c":22.2,"v":7100},{"d":"2022-07-05","o":22.3,"h":22.3,"l":21.95,"c":22.05,"v":21500},{"d":"2022-07-06","o":22.2,"h":22.3,"l":22.07,"c":22.15,"v":7300},{"d":"2022-07-07","o":22.27,"h":22.44,"l":22.16,"c":22.2,"v":5600},{"d":"2022-07-08","o":22.15,"h":22.4,"l":22.08,"c":22.4,"v":10000},{"d":"2022-07-11","o":22.38,"h":22.7,"l":22.09,"c":22.2,"v":7400},{"d":"2022-07-12","o":22.45,"h":22.48,"l":22.08,"c":22.1,"v":11800},{"d":"2022-07-13","o":22.12,"h":22.38,"l":22.08,"c":22.1,"v":6700},{"d":"2022-07-14","o":22.08,"h":22.24,"l":22,"c":22,"v":7300},{"d":"2022-07-15","o":22.48,"h":22.69,"l":22.1,"c":22.15,"v":6500},{"d":"2022-07-18","o":22.24,"h":22.54,"l":22.12,"c":22.13,"v":23000},{"d":"2022-07-19","o":22.26,"h":22.85,"l":22.18,"c":22.18,"v":6600},{"d":"2022-07-20","o":22.19,"h":22.48,"l":22.02,"c":22.2,"v":15500},{"d":"2022-07-21","o":22.07,"h":22.32,"l":22.07,"c":22.18,"v":10900},{"d":"2022-07-22","o":22.25,"h":22.37,"l":22.15,"c":22.17,"v":5900},{"d":"2022-07-25","o":22.17,"h":22.88,"l":22.08,"c":22.08,"v":7700},{"d":"2022-07-26","o":22.11,"h":22.41,"l":22.01,"c":22.1,"v":15000},{"d":"2022-07-27","o":22.1,"h":22.31,"l":22,"c":22.1,"v":23400},{"d":"2022-07-28","o":22.09,"h":22.3,"l":22,"c":22.11,"v":21600},{"d":"2022-07-29","o":22.05,"h":22.47,"l":21.9,"c":22.2,"v":19000},{"d":"2022-08-01","o":22,"h":22.29,"l":21.87,"c":22.26,"v":14700},{"d":"2022-08-02","o":22.01,"h":22.31,"l":21.96,"c":22.11,"v":17500},{"d":"2022-08-03","o":22.06,"h":22.56,"l":21.93,"c":22.06,"v":20100},{"d":"2022-08-04","o":22.31,"h":22.4,"l":22.01,"c":22.19,"v":2400},{"d":"2022-08-05","o":22.02,"h":22.36,"l":22.02,"c":22.14,"v":8500},{"d":"2022-08-08","o":22.06,"h":22.39,"l":22,"c":22.2,"v":5100},{"d":"2022-08-09","o":22.2,"h":22.49,"l":22.01,"c":22.11,"v":6800},{"d":"2022-08-10","o":22.11,"h":22.32,"l":22.06,"c":22.11,"v":8200},{"d":"2022-08-11","o":22.19,"h":22.19,"l":22.01,"c":22.16,"v":11000},{"d":"2022-08-12","o":22.06,"h":22.35,"l":22.06,"c":22.28,"v":5700},{"d":"2022-08-15","o":22.41,"h":22.47,"l":22.17,"c":22.26,"v":15000},{"d":"2022-08-16","o":22.17,"h":22.43,"l":22.12,"c":22.31,"v":14100},{"d":"2022-08-17","o":22.31,"h":22.38,"l":22.21,"c":22.21,"v":2100},{"d":"2022-08-18","o":22.36,"h":22.4,"l":22.21,"c":22.32,"v":5400},{"d":"2022-08-19","o":22.2,"h":22.4,"l":22,"c":22.2,"v":8700},{"d":"2022-08-22","o":22.1,"h":22.31,"l":22.03,"c":22.29,"v":20700},{"d":"2022-08-23","o":22.16,"h":22.46,"l":22.1,"c":22.24,"v":8500},{"d":"2022-08-24","o":22.22,"h":22.28,"l":21.95,"c":22,"v":43000},{"d":"2022-08-25","o":22.06,"h":22.06,"l":21.95,"c":21.99,"v":12700},{"d":"2022-08-26","o":22.04,"h":22.07,"l":21.87,"c":22.05,"v":19700},{"d":"2022-08-29","o":22.01,"h":22.06,"l":21.83,"c":21.95,"v":10400},{"d":"2022-08-30","o":21.84,"h":22.03,"l":21.84,"c":21.96,"v":15500},{"d":"2022-08-31","o":22,"h":22.06,"l":21.82,"c":21.86,"v":14400},{"d":"2022-09-01","o":21.93,"h":22.04,"l":21.63,"c":22.01,"v":25900},{"d":"2022-09-02","o":22.03,"h":22.05,"l":21.75,"c":21.94,"v":8000},{"d":"2022-09-06","o":21.9,"h":22.04,"l":21.75,"c":21.95,"v":25800},{"d":"2022-09-07","o":22.01,"h":22.05,"l":21.83,"c":22,"v":11600},{"d":"2022-09-08","o":21.87,"h":21.97,"l":21.86,"c":21.96,"v":4100},{"d":"2022-09-09","o":21.93,"h":22.36,"l":21.91,"c":22.17,"v":16200},{"d":"2022-09-12","o":22.12,"h":22.4,"l":21.92,"c":22.06,"v":19100},{"d":"2022-09-13","o":21.96,"h":22.2,"l":21.96,"c":22.04,"v":7700},{"d":"2022-09-14","o":22.18,"h":22.6,"l":22.01,"c":22.25,"v":18700},{"d":"2022-09-15","o":22.2,"h":22.57,"l":22.17,"c":22.4,"v":9200},{"d":"2022-09-16","o":22.9,"h":22.9,"l":22.16,"c":22.18,"v":17100},{"d":"2022-09-19","o":22.1,"h":22.52,"l":22.1,"c":22.31,"v":5500},{"d":"2022-09-20","o":22.3,"h":22.45,"l":20.16,"c":22.26,"v":69700},{"d":"2022-09-21","o":22.12,"h":22.43,"l":22,"c":22.26,"v":29100},{"d":"2022-09-22","o":22.19,"h":22.4,"l":22.01,"c":22.26,"v":19100},{"d":"2022-09-23","o":22.12,"h":22.3,"l":21.99,"c":22.02,"v":35300},{"d":"2022-09-26","o":21.94,"h":22.25,"l":21.83,"c":22.01,"v":26700},{"d":"2022-09-27","o":21.93,"h":22.09,"l":21.75,"c":22.01,"v":11200},{"d":"2022-09-28","o":22.01,"h":22.19,"l":21.89,"c":22.02,"v":7300},{"d":"2022-09-29","o":22.14,"h":22.27,"l":21.82,"c":22.14,"v":8800},{"d":"2022-09-30","o":22.24,"h":22.49,"l":22,"c":22.18,"v":10300},{"d":"2022-10-03","o":22.2,"h":22.22,"l":22,"c":22.2,"v":7700},{"d":"2022-10-04","o":22.39,"h":22.6,"l":22.01,"c":22.51,"v":13100},{"d":"2022-10-05","o":22.27,"h":22.6,"l":22.27,"c":22.5,"v":3500},{"d":"2022-10-06","o":22.26,"h":22.59,"l":22.26,"c":22.36,"v":3700},{"d":"2022-10-07","o":22.27,"h":22.46,"l":22.02,"c":22.13,"v":7400},{"d":"2022-10-10","o":22.2,"h":22.22,"l":22,"c":22.15,"v":6200},{"d":"2022-10-11","o":22.06,"h":22.3,"l":22.06,"c":22.2,"v":6400},{"d":"2022-10-12","o":22.1,"h":22.25,"l":22.01,"c":22.18,"v":9200},{"d":"2022-10-13","o":22.06,"h":22.74,"l":22.02,"c":22.51,"v":12100},{"d":"2022-10-14","o":22.49,"h":22.88,"l":22.27,"c":22.51,"v":10100},{"d":"2022-10-17","o":22.68,"h":22.73,"l":22.37,"c":22.55,"v":10300},{"d":"2022-10-18","o":22.6,"h":22.6,"l":22.4,"c":22.54,"v":6700},{"d":"2022-10-19","o":22.69,"h":22.69,"l":22.25,"c":22.49,"v":6900},{"d":"2022-10-20","o":22.41,"h":22.74,"l":22.17,"c":22.54,"v":12200},{"d":"2022-10-21","o":22.35,"h":22.48,"l":22.35,"c":22.44,"v":2300},{"d":"2022-10-24","o":22.55,"h":22.55,"l":22.35,"c":22.48,"v":7100},{"d":"2022-10-25","o":22.33,"h":22.4,"l":22.25,"c":22.38,"v":16000},{"d":"2022-10-26","o":22.38,"h":22.4,"l":22.26,"c":22.4,"v":8400},{"d":"2022-10-27","o":22.31,"h":22.4,"l":22.26,"c":22.34,"v":30600},{"d":"2022-10-28","o":22.33,"h":22.4,"l":22.18,"c":22.4,"v":27800},{"d":"2022-10-31","o":22.18,"h":22.45,"l":22,"c":22.12,"v":34300},{"d":"2022-11-01","o":22.12,"h":22.43,"l":22,"c":22.09,"v":60300},{"d":"2022-11-02","o":22.05,"h":22.18,"l":22,"c":22,"v":18400},{"d":"2022-11-03","o":22.18,"h":22.5,"l":22.12,"c":22.35,"v":148200},{"d":"2022-11-04","o":22.5,"h":23.61,"l":22.35,"c":23.04,"v":29700},{"d":"2022-11-07","o":22.92,"h":23.06,"l":22.5,"c":22.59,"v":58600},{"d":"2022-11-08","o":22.59,"h":22.74,"l":22.5,"c":22.54,"v":16100},{"d":"2022-11-09","o":22.52,"h":22.99,"l":22.52,"c":22.64,"v":24400},{"d":"2022-11-10","o":22.71,"h":23.06,"l":22.6,"c":22.74,"v":17500},{"d":"2022-11-11","o":22.81,"h":23.01,"l":22.52,"c":22.59,"v":19400},{"d":"2022-11-14","o":22.55,"h":22.65,"l":22.29,"c":22.55,"v":16200},{"d":"2022-11-15","o":22.99,"h":22.99,"l":22.48,"c":22.6,"v":21600},{"d":"2022-11-16","o":22.59,"h":22.92,"l":22.56,"c":22.69,"v":17400},{"d":"2022-11-17","o":22.65,"h":22.9,"l":22.5,"c":22.66,"v":17800},{"d":"2022-11-18","o":22.7,"h":22.93,"l":22.61,"c":22.69,"v":35900},{"d":"2022-11-21","o":22.79,"h":22.83,"l":22.58,"c":22.71,"v":16400},{"d":"2022-11-22","o":22.78,"h":22.84,"l":22.58,"c":22.77,"v":23700},{"d":"2022-11-23","o":22.86,"h":22.98,"l":22.72,"c":22.8,"v":14200},{"d":"2022-11-25","o":22.85,"h":22.85,"l":22.73,"c":22.84,"v":3900},{"d":"2022-11-28","o":22.88,"h":22.99,"l":22.55,"c":22.65,"v":21500},{"d":"2022-11-29","o":22.73,"h":22.9,"l":22.41,"c":22.74,"v":26700},{"d":"2022-11-30","o":22.82,"h":22.97,"l":22.6,"c":22.9,"v":11200},{"d":"2022-12-01","o":22.97,"h":23.46,"l":22.75,"c":23.05,"v":26000},{"d":"2022-12-02","o":23.08,"h":23.43,"l":23.06,"c":23.39,"v":7200},{"d":"2022-12-05","o":23.39,"h":23.39,"l":22.79,"c":23.05,"v":19300},{"d":"2022-12-06","o":23.15,"h":23.17,"l":22.82,"c":23.01,"v":16900},{"d":"2022-12-07","o":23.09,"h":23.26,"l":22.78,"c":23.14,"v":17400},{"d":"2022-12-08","o":23.1,"h":23.32,"l":23,"c":23.19,"v":13100},{"d":"2022-12-09","o":23.19,"h":23.34,"l":23.03,"c":23.26,"v":15500},{"d":"2022-12-12","o":23.31,"h":23.34,"l":23,"c":23.27,"v":16400},{"d":"2022-12-13","o":23.4,"h":23.6,"l":22.97,"c":22.97,"v":55400},{"d":"2022-12-14","o":23.13,"h":23.13,"l":22.75,"c":22.88,"v":19900},{"d":"2022-12-15","o":22.88,"h":22.92,"l":22.7,"c":22.8,"v":11100},{"d":"2022-12-16","o":22.7,"h":22.88,"l":22.5,"c":22.67,"v":13800},{"d":"2022-12-19","o":22.6,"h":22.8,"l":22.38,"c":22.6,"v":144600},{"d":"2022-12-20","o":22.6,"h":23,"l":22.6,"c":22.84,"v":21000},{"d":"2022-12-21","o":22.89,"h":23.39,"l":22.89,"c":23.31,"v":9600},{"d":"2022-12-22","o":23.33,"h":23.38,"l":23.05,"c":23.3,"v":9900},{"d":"2022-12-23","o":23.25,"h":23.54,"l":23.25,"c":23.29,"v":4900},{"d":"2022-12-27","o":23.35,"h":23.61,"l":23.25,"c":23.35,"v":9200},{"d":"2022-12-28","o":23.45,"h":23.57,"l":23.22,"c":23.35,"v":15200},{"d":"2022-12-29","o":23.33,"h":23.74,"l":23.33,"c":23.61,"v":7100},{"d":"2022-12-30","o":23.68,"h":23.76,"l":23.61,"c":23.61,"v":7100},{"d":"2023-01-03","o":23.72,"h":23.75,"l":23.46,"c":23.61,"v":14200},{"d":"2023-01-04","o":23.72,"h":23.95,"l":23.52,"c":23.72,"v":12400},{"d":"2023-01-05","o":23.75,"h":23.8,"l":23.5,"c":23.68,"v":13700},{"d":"2023-01-06","o":23.76,"h":23.92,"l":23.66,"c":23.85,"v":18000},{"d":"2023-01-09","o":23.96,"h":23.97,"l":23.8,"c":23.94,"v":6900},{"d":"2023-01-10","o":23.85,"h":24,"l":23.79,"c":23.91,"v":13000},{"d":"2023-01-11","o":23.93,"h":24.24,"l":23.8,"c":24.08,"v":23600},{"d":"2023-01-12","o":24.14,"h":24.5,"l":24.14,"c":24.24,"v":11100},{"d":"2023-01-13","o":24.26,"h":24.36,"l":24.22,"c":24.34,"v":45000},{"d":"2023-01-17","o":24.18,"h":24.34,"l":24.04,"c":24.2,"v":5100},{"d":"2023-01-18","o":24.15,"h":24.21,"l":23.86,"c":24.1,"v":15500},{"d":"2023-01-19","o":24.05,"h":24.21,"l":23.85,"c":23.98,"v":15000},{"d":"2023-01-20","o":24.05,"h":24.21,"l":23.98,"c":24.18,"v":5200},{"d":"2023-01-23","o":24.03,"h":24.19,"l":23.93,"c":24.07,"v":25600},{"d":"2023-01-24","o":23.97,"h":24.14,"l":23.94,"c":24.14,"v":5300},{"d":"2023-01-25","o":24,"h":24.4,"l":23.92,"c":24.22,"v":19100},{"d":"2023-01-26","o":24.3,"h":24.3,"l":24.03,"c":24.21,"v":19800},{"d":"2023-01-27","o":24.24,"h":24.24,"l":24.05,"c":24.21,"v":13100},{"d":"2023-01-30","o":24.05,"h":24.22,"l":24,"c":24.2,"v":16600},{"d":"2023-01-31","o":24.05,"h":24.19,"l":23.94,"c":24.09,"v":10000},{"d":"2023-02-01","o":24.08,"h":24.39,"l":24.08,"c":24.2,"v":22600},{"d":"2023-02-02","o":24.2,"h":24.38,"l":24.05,"c":24.29,"v":16800},{"d":"2023-02-03","o":24.23,"h":24.4,"l":24.23,"c":24.38,"v":32400},{"d":"2023-02-06","o":24.39,"h":24.48,"l":24.33,"c":24.45,"v":14600},{"d":"2023-02-07","o":24.44,"h":24.59,"l":24.34,"c":24.43,"v":27200},{"d":"2023-02-08","o":24.5,"h":24.62,"l":24.24,"c":24.37,"v":15100},{"d":"2023-02-09","o":24.55,"h":24.55,"l":24.17,"c":24.36,"v":10000},{"d":"2023-02-10","o":24.22,"h":24.39,"l":24.22,"c":24.3,"v":8700},{"d":"2023-02-13","o":24.34,"h":24.39,"l":24.17,"c":24.29,"v":10500},{"d":"2023-02-14","o":24.35,"h":24.35,"l":24.15,"c":24.17,"v":11500},{"d":"2023-02-15","o":24.27,"h":24.49,"l":24.19,"c":24.43,"v":73300},{"d":"2023-02-16","o":24.4,"h":24.49,"l":24.21,"c":24.33,"v":42900},{"d":"2023-02-17","o":24.39,"h":24.39,"l":24.21,"c":24.39,"v":18500},{"d":"2023-02-21","o":24.85,"h":25,"l":24.51,"c":24.84,"v":124000},{"d":"2023-02-22","o":24.79,"h":24.8,"l":24.51,"c":24.59,"v":29800},{"d":"2023-02-23","o":24.63,"h":24.74,"l":24.43,"c":24.54,"v":22500},{"d":"2023-02-24","o":24.46,"h":24.65,"l":24.3,"c":24.3,"v":12900},{"d":"2023-02-27","o":24.4,"h":24.46,"l":24.27,"c":24.27,"v":7600},{"d":"2023-02-28","o":24.22,"h":24.34,"l":24.17,"c":24.22,"v":15700},{"d":"2023-03-01","o":24.33,"h":24.38,"l":24.16,"c":24.22,"v":20700},{"d":"2023-03-02","o":24.1,"h":24.35,"l":24.04,"c":24.13,"v":21000},{"d":"2023-03-03","o":24.15,"h":24.23,"l":24.03,"c":24.13,"v":20400},{"d":"2023-03-06","o":24.07,"h":24.23,"l":23.88,"c":24.03,"v":25200},{"d":"2023-03-07","o":24.01,"h":24.07,"l":23.76,"c":23.9,"v":23400},{"d":"2023-03-08","o":23.81,"h":23.9,"l":23.72,"c":23.82,"v":33500},{"d":"2023-03-09","o":23.97,"h":23.97,"l":23.1,"c":23.41,"v":54500},{"d":"2023-03-10","o":23.27,"h":23.27,"l":22.21,"c":22.78,"v":62900},{"d":"2023-03-13","o":22.6,"h":22.64,"l":21.01,"c":21.22,"v":24400},{"d":"2023-03-14","o":22.09,"h":22.5,"l":21.01,"c":21.12,"v":47000},{"d":"2023-03-15","o":21.01,"h":21.1,"l":20.4,"c":20.82,"v":71500},{"d":"2023-03-16","o":20.85,"h":22.05,"l":20.85,"c":21.4,"v":70100},{"d":"2023-03-17","o":21.38,"h":21.65,"l":20.98,"c":21.07,"v":25300},{"d":"2023-03-20","o":21.08,"h":22.07,"l":21.03,"c":21.05,"v":13100},{"d":"2023-03-21","o":21.23,"h":21.61,"l":21.04,"c":21.22,"v":23100},{"d":"2023-03-22","o":21.22,"h":21.28,"l":20.45,"c":20.76,"v":45400},{"d":"2023-03-23","o":20.75,"h":20.84,"l":20.55,"c":20.55,"v":24200},{"d":"2023-03-24","o":20.55,"h":21.06,"l":20.5,"c":20.72,"v":25400},{"d":"2023-03-27","o":20.91,"h":20.99,"l":20.76,"c":20.82,"v":15100},{"d":"2023-03-28","o":20.88,"h":20.95,"l":20.72,"c":20.78,"v":15000},{"d":"2023-03-29","o":20.87,"h":20.99,"l":20.54,"c":20.63,"v":19300},{"d":"2023-03-30","o":20.62,"h":20.94,"l":20.2,"c":20.6,"v":16800},{"d":"2023-03-31","o":20.61,"h":20.98,"l":20.53,"c":20.8,"v":17300},{"d":"2023-04-03","o":20.89,"h":20.89,"l":20.67,"c":20.73,"v":28000},{"d":"2023-04-04","o":20.71,"h":20.99,"l":20.35,"c":20.35,"v":23500},{"d":"2023-04-05","o":20.28,"h":20.48,"l":20.21,"c":20.37,"v":12200},{"d":"2023-04-06","o":20.46,"h":20.5,"l":20.31,"c":20.31,"v":12000},{"d":"2023-04-10","o":20.26,"h":20.5,"l":20.26,"c":20.42,"v":18500},{"d":"2023-04-11","o":20.39,"h":20.57,"l":20.31,"c":20.31,"v":32200},{"d":"2023-04-12","o":20.33,"h":20.57,"l":20.25,"c":20.5,"v":18400},{"d":"2023-04-13","o":20.43,"h":20.5,"l":20.31,"c":20.42,"v":9200},{"d":"2023-04-14","o":20.45,"h":20.49,"l":20.11,"c":20.18,"v":39300},{"d":"2023-04-17","o":20.22,"h":20.57,"l":20.2,"c":20.24,"v":37400},{"d":"2023-04-18","o":20.25,"h":20.58,"l":20.25,"c":20.25,"v":16900},{"d":"2023-04-19","o":20.34,"h":20.4,"l":20.02,"c":20.11,"v":28100},{"d":"2023-04-20","o":20.05,"h":20.22,"l":20.02,"c":20.13,"v":19800},{"d":"2023-04-21","o":20.07,"h":20.38,"l":20.02,"c":20.02,"v":20900},{"d":"2023-04-24","o":20.18,"h":20.22,"l":19.15,"c":19.4,"v":52100},{"d":"2023-04-25","o":19.48,"h":19.61,"l":18.01,"c":18.49,"v":58500},{"d":"2023-04-26","o":18.52,"h":18.87,"l":18.18,"c":18.44,"v":59500},{"d":"2023-04-27","o":18.5,"h":18.95,"l":18.5,"c":18.83,"v":31500},{"d":"2023-04-28","o":18.73,"h":19.26,"l":18.68,"c":19.26,"v":37300},{"d":"2023-05-01","o":19.17,"h":19.5,"l":18.95,"c":18.96,"v":25900},{"d":"2023-05-02","o":18.95,"h":19.05,"l":18,"c":18.17,"v":80000},{"d":"2023-05-03","o":18.2,"h":18.58,"l":18.06,"c":18.25,"v":113200},{"d":"2023-05-04","o":18.2,"h":18.35,"l":17.86,"c":17.99,"v":39900},{"d":"2023-05-05","o":18,"h":18.6,"l":18,"c":18.35,"v":29900},{"d":"2023-05-08","o":18.39,"h":18.44,"l":18.07,"c":18.23,"v":16400},{"d":"2023-05-09","o":18.18,"h":18.39,"l":17.94,"c":18.02,"v":16300},{"d":"2023-05-10","o":18.1,"h":18.35,"l":17.85,"c":17.9,"v":21800},{"d":"2023-05-11","o":17.89,"h":18.02,"l":17.8,"c":17.89,"v":29900},{"d":"2023-05-12","o":17.95,"h":18.67,"l":17.74,"c":17.85,"v":27700},{"d":"2023-05-15","o":18,"h":18.45,"l":17.8,"c":17.89,"v":25300},{"d":"2023-05-16","o":17.96,"h":18.87,"l":17.9,"c":17.95,"v":20300},{"d":"2023-05-17","o":18.14,"h":18.14,"l":17.95,"c":18,"v":35500},{"d":"2023-05-18","o":18,"h":18.08,"l":17.8,"c":17.9,"v":23200},{"d":"2023-05-19","o":17.9,"h":18.49,"l":17.75,"c":17.81,"v":43000},{"d":"2023-05-22","o":17.89,"h":18,"l":17.67,"c":17.78,"v":45600},{"d":"2023-05-23","o":17.87,"h":18.21,"l":17.87,"c":18.02,"v":28700},{"d":"2023-05-24","o":18.31,"h":18.31,"l":17.89,"c":18.04,"v":20000},{"d":"2023-05-25","o":18.01,"h":18.32,"l":18.01,"c":18.15,"v":18000},{"d":"2023-05-26","o":18.15,"h":18.48,"l":18.14,"c":18.14,"v":18600},{"d":"2023-05-30","o":18.22,"h":18.24,"l":18.02,"c":18.12,"v":9200},{"d":"2023-05-31","o":18.03,"h":18.32,"l":18,"c":18.32,"v":14700},{"d":"2023-06-01","o":18.1,"h":18.43,"l":18.01,"c":18.25,"v":20700},{"d":"2023-06-02","o":18.31,"h":18.59,"l":18.31,"c":18.52,"v":23800},{"d":"2023-06-05","o":18.52,"h":18.6,"l":18.4,"c":18.47,"v":19900},{"d":"2023-06-06","o":18.65,"h":18.98,"l":18.48,"c":18.76,"v":60100},{"d":"2023-06-07","o":18.89,"h":19.1,"l":18.86,"c":19.03,"v":23000},{"d":"2023-06-08","o":19.08,"h":19.08,"l":18.83,"c":18.99,"v":35000},{"d":"2023-06-09","o":19.13,"h":19.14,"l":18.81,"c":19.01,"v":36000},{"d":"2023-06-12","o":19.05,"h":19.1,"l":18.53,"c":18.72,"v":33500},{"d":"2023-06-13","o":18.8,"h":18.87,"l":18.67,"c":18.8,"v":26700},{"d":"2023-06-14","o":18.86,"h":18.98,"l":18.8,"c":18.92,"v":28500},{"d":"2023-06-15","o":18.9,"h":19,"l":18.8,"c":18.88,"v":21700},{"d":"2023-06-16","o":18.81,"h":18.81,"l":18.55,"c":18.61,"v":64400},{"d":"2023-06-20","o":18.67,"h":18.67,"l":18.41,"c":18.45,"v":48600},{"d":"2023-06-21","o":18.39,"h":18.49,"l":18.3,"c":18.37,"v":41300},{"d":"2023-06-22","o":18.31,"h":18.35,"l":18.13,"c":18.24,"v":52100},{"d":"2023-06-23","o":18.21,"h":18.36,"l":18.03,"c":18.19,"v":1027800},{"d":"2023-06-26","o":18.17,"h":18.29,"l":18.06,"c":18.15,"v":45300},{"d":"2023-06-27","o":18.06,"h":18.4,"l":18.06,"c":18.21,"v":52500},{"d":"2023-06-28","o":18.12,"h":18.45,"l":18.07,"c":18.11,"v":23400},{"d":"2023-06-29","o":18.13,"h":18.21,"l":18.1,"c":18.16,"v":20700},{"d":"2023-06-30","o":18.16,"h":18.17,"l":18.01,"c":18.03,"v":34400},{"d":"2023-07-03","o":18.09,"h":18.24,"l":18.09,"c":18.18,"v":17500},{"d":"2023-07-05","o":18.05,"h":18.12,"l":17.9,"c":17.91,"v":21500},{"d":"2023-07-06","o":17.94,"h":17.94,"l":17.51,"c":17.67,"v":27500},{"d":"2023-07-07","o":17.62,"h":18.44,"l":17.62,"c":18.33,"v":68900},{"d":"2023-07-10","o":18.28,"h":18.59,"l":18.1,"c":18.16,"v":40900},{"d":"2023-07-11","o":18.12,"h":18.13,"l":17.71,"c":17.88,"v":49100},{"d":"2023-07-12","o":17.97,"h":18.18,"l":17.94,"c":18.02,"v":17900},{"d":"2023-07-13","o":18,"h":18.5,"l":17.9,"c":18.38,"v":26000},{"d":"2023-07-14","o":18.19,"h":18.45,"l":18.14,"c":18.41,"v":28200},{"d":"2023-07-17","o":18.44,"h":18.7,"l":18.29,"c":18.53,"v":27000},{"d":"2023-07-18","o":18.64,"h":19.37,"l":18.64,"c":19.24,"v":23800},{"d":"2023-07-19","o":19.28,"h":19.89,"l":19.2,"c":19.63,"v":32800},{"d":"2023-07-20","o":19.5,"h":19.93,"l":19.4,"c":19.93,"v":25500},{"d":"2023-07-21","o":19.99,"h":19.99,"l":19.55,"c":19.56,"v":18800},{"d":"2023-07-24","o":19.66,"h":20.17,"l":19.53,"c":19.88,"v":21300},{"d":"2023-07-25","o":19.89,"h":20.1,"l":19.7,"c":20.06,"v":24000},{"d":"2023-07-26","o":20.15,"h":20.32,"l":19.95,"c":20.02,"v":28300},{"d":"2023-07-27","o":20,"h":20.05,"l":19.53,"c":19.58,"v":25100},{"d":"2023-07-28","o":19.54,"h":20.11,"l":19.54,"c":19.85,"v":17100},{"d":"2023-07-31","o":19.47,"h":19.48,"l":19.1,"c":19.26,"v":16000},{"d":"2023-08-01","o":19.2,"h":19.3,"l":18.89,"c":19.21,"v":19500},{"d":"2023-08-02","o":19.21,"h":19.77,"l":19.14,"c":19.69,"v":27700},{"d":"2023-08-03","o":19.51,"h":19.83,"l":19.46,"c":19.53,"v":22200},{"d":"2023-08-04","o":19.82,"h":19.82,"l":19.24,"c":19.32,"v":12900},{"d":"2023-08-07","o":19.55,"h":19.67,"l":19.26,"c":19.67,"v":24900},{"d":"2023-08-08","o":19.54,"h":19.54,"l":19.2,"c":19.35,"v":23300},{"d":"2023-08-09","o":19.37,"h":19.37,"l":19.08,"c":19.3,"v":12000},{"d":"2023-08-10","o":19.35,"h":19.35,"l":19.01,"c":19.07,"v":14200},{"d":"2023-08-11","o":19.17,"h":19.25,"l":18.93,"c":19.01,"v":15900},{"d":"2023-08-14","o":19.01,"h":19.04,"l":18.72,"c":18.97,"v":16400},{"d":"2023-08-15","o":19.08,"h":19.08,"l":18.67,"c":18.79,"v":18100},{"d":"2023-08-16","o":18.73,"h":18.84,"l":18.33,"c":18.38,"v":14800},{"d":"2023-08-17","o":18.33,"h":18.35,"l":18.2,"c":18.24,"v":11200},{"d":"2023-08-18","o":18.09,"h":18.5,"l":18.09,"c":18.41,"v":14300},{"d":"2023-08-21","o":18.37,"h":18.4,"l":18.14,"c":18.22,"v":12100},{"d":"2023-08-22","o":18.16,"h":18.22,"l":17.9,"c":17.91,"v":11300},{"d":"2023-08-23","o":18.23,"h":18.34,"l":17.94,"c":18.15,"v":25400},{"d":"2023-08-24","o":18.11,"h":18.25,"l":18,"c":18.11,"v":9100},{"d":"2023-08-25","o":18.25,"h":18.39,"l":18.01,"c":18.33,"v":10600},{"d":"2023-08-28","o":18.2,"h":18.29,"l":18.03,"c":18.22,"v":15400},{"d":"2023-08-29","o":18.19,"h":18.4,"l":18.17,"c":18.37,"v":8400},{"d":"2023-08-30","o":18.26,"h":18.34,"l":18,"c":18.05,"v":24200},{"d":"2023-08-31","o":18.08,"h":18.15,"l":17.95,"c":17.95,"v":21400},{"d":"2023-09-01","o":18.11,"h":18.27,"l":18.08,"c":18.22,"v":15700},{"d":"2023-09-05","o":18.15,"h":18.17,"l":17.79,"c":17.84,"v":12900},{"d":"2023-09-06","o":17.9,"h":17.96,"l":17.79,"c":17.88,"v":20100},{"d":"2023-09-07","o":17.9,"h":17.97,"l":17.68,"c":17.77,"v":39000},{"d":"2023-09-08","o":17.88,"h":17.98,"l":17.68,"c":17.87,"v":16900},{"d":"2023-09-11","o":18.01,"h":18.01,"l":17.76,"c":17.86,"v":11900},{"d":"2023-09-12","o":17.76,"h":18.04,"l":17.75,"c":17.93,"v":13100},{"d":"2023-09-13","o":18.12,"h":18.12,"l":17.81,"c":17.87,"v":11500},{"d":"2023-09-14","o":18.1,"h":18.1,"l":17.66,"c":17.79,"v":23900},{"d":"2023-09-15","o":17.78,"h":18.2,"l":17.68,"c":18.05,"v":67900},{"d":"2023-09-18","o":18.06,"h":18.08,"l":17.56,"c":17.58,"v":36500},{"d":"2023-09-19","o":17.57,"h":17.83,"l":17.52,"c":17.72,"v":19200},{"d":"2023-09-20","o":17.72,"h":17.85,"l":17.5,"c":17.5,"v":15700},{"d":"2023-09-21","o":17.5,"h":17.64,"l":17.27,"c":17.32,"v":23300},{"d":"2023-09-22","o":17.33,"h":17.69,"l":17.2,"c":17.34,"v":26100},{"d":"2023-09-25","o":17.34,"h":17.56,"l":17.21,"c":17.32,"v":27500},{"d":"2023-09-26","o":17.25,"h":17.29,"l":16.84,"c":16.91,"v":26500},{"d":"2023-09-27","o":16.91,"h":17.03,"l":16.38,"c":16.51,"v":30700},{"d":"2023-09-28","o":16.56,"h":16.79,"l":16.46,"c":16.55,"v":36000},{"d":"2023-09-29","o":16.54,"h":16.77,"l":16.49,"c":16.59,"v":20900},{"d":"2023-10-02","o":16.69,"h":16.69,"l":16.45,"c":16.57,"v":20800},{"d":"2023-10-03","o":16.58,"h":16.58,"l":16.09,"c":16.14,"v":24800},{"d":"2023-10-04","o":16.16,"h":16.35,"l":15.8,"c":15.98,"v":28800},{"d":"2023-10-05","o":16.04,"h":16.36,"l":15.84,"c":16.21,"v":28100},{"d":"2023-10-06","o":16.09,"h":16.26,"l":15.88,"c":16.19,"v":23600},{"d":"2023-10-09","o":16.04,"h":16.41,"l":16.04,"c":16.19,"v":21400},{"d":"2023-10-10","o":16.22,"h":16.47,"l":16.01,"c":16.17,"v":19200},{"d":"2023-10-11","o":16.21,"h":16.24,"l":16,"c":16.12,"v":18000},{"d":"2023-10-12","o":16.03,"h":16.38,"l":15.84,"c":15.95,"v":25100},{"d":"2023-10-13","o":16.23,"h":16.23,"l":15.54,"c":15.67,"v":18000},{"d":"2023-10-16","o":15.65,"h":16.09,"l":15.51,"c":15.69,"v":17300},{"d":"2023-10-17","o":15.57,"h":15.96,"l":15.56,"c":15.82,"v":20900},{"d":"2023-10-18","o":15.76,"h":15.89,"l":15.75,"c":15.81,"v":24400},{"d":"2023-10-19","o":15.91,"h":15.91,"l":15.75,"c":15.8,"v":27200},{"d":"2023-10-20","o":15.91,"h":15.98,"l":15.33,"c":15.34,"v":34900},{"d":"2023-10-23","o":15.41,"h":15.53,"l":15.13,"c":15.19,"v":21600},{"d":"2023-10-24","o":15.32,"h":15.32,"l":15.01,"c":15.1,"v":22900},{"d":"2023-10-25","o":15.05,"h":15.66,"l":15.05,"c":15.66,"v":36800},{"d":"2023-10-26","o":15.72,"h":16.2,"l":15.72,"c":16.18,"v":30500},{"d":"2023-10-27","o":16.19,"h":16.28,"l":16.1,"c":16.17,"v":19300},{"d":"2023-10-30","o":16.45,"h":17.23,"l":16.28,"c":17.04,"v":46900},{"d":"2023-10-31","o":16.69,"h":16.95,"l":16.56,"c":16.92,"v":14300},{"d":"2023-11-01","o":16.84,"h":17.06,"l":16.67,"c":16.99,"v":15600},{"d":"2023-11-02","o":16.7,"h":17.39,"l":16.7,"c":17.31,"v":26200},{"d":"2023-11-03","o":17.46,"h":17.97,"l":17.4,"c":17.81,"v":39400},{"d":"2023-11-06","o":17.68,"h":17.91,"l":17.58,"c":17.78,"v":20600},{"d":"2023-11-07","o":17.78,"h":17.95,"l":17.7,"c":17.8,"v":9100},{"d":"2023-11-08","o":17.93,"h":17.93,"l":17.72,"c":17.9,"v":16000},{"d":"2023-11-09","o":17.82,"h":18.1,"l":17.78,"c":17.78,"v":15600},{"d":"2023-11-10","o":17.6,"h":17.94,"l":17.52,"c":17.64,"v":13400},{"d":"2023-11-13","o":17.67,"h":17.97,"l":17.46,"c":17.79,"v":15100},{"d":"2023-11-14","o":18.03,"h":19.06,"l":17.73,"c":19.03,"v":27500},{"d":"2023-11-15","o":19.73,"h":19.73,"l":18.85,"c":19.2,"v":70700},{"d":"2023-11-16","o":19.22,"h":19.29,"l":18.99,"c":19.05,"v":11900},{"d":"2023-11-17","o":19.18,"h":19.45,"l":19,"c":19.41,"v":25100},{"d":"2023-11-20","o":19.46,"h":19.46,"l":19.03,"c":19.31,"v":21500},{"d":"2023-11-21","o":19.04,"h":19.24,"l":18.6,"c":18.6,"v":15500},{"d":"2023-11-22","o":18.6,"h":18.73,"l":18.28,"c":18.48,"v":7900},{"d":"2023-11-24","o":18.31,"h":18.69,"l":18.31,"c":18.67,"v":4500},{"d":"2023-11-27","o":18.77,"h":18.81,"l":18.4,"c":18.58,"v":9900},{"d":"2023-11-28","o":18.36,"h":18.44,"l":17.98,"c":17.98,"v":14700},{"d":"2023-11-29","o":17.96,"h":18.31,"l":17.96,"c":18.26,"v":12200},{"d":"2023-11-30","o":18.37,"h":18.64,"l":18.25,"c":18.48,"v":18200},{"d":"2023-12-01","o":18.62,"h":19.17,"l":18.62,"c":19.1,"v":39500},{"d":"2023-12-04","o":19.08,"h":19.77,"l":18.92,"c":19.68,"v":13500},{"d":"2023-12-05","o":19.77,"h":19.98,"l":19.51,"c":19.59,"v":15500},{"d":"2023-12-06","o":19.7,"h":19.83,"l":19.46,"c":19.68,"v":18300},{"d":"2023-12-07","o":19.4,"h":19.84,"l":19.25,"c":19.75,"v":11400},{"d":"2023-12-08","o":19.5,"h":20.38,"l":19.5,"c":19.88,"v":22700},{"d":"2023-12-11","o":19.79,"h":20.02,"l":19.49,"c":19.81,"v":16400},{"d":"2023-12-12","o":19.8,"h":19.83,"l":19.5,"c":19.54,"v":14700},{"d":"2023-12-13","o":19.5,"h":21.25,"l":19.4,"c":20.95,"v":44400},{"d":"2023-12-14","o":21.16,"h":21.42,"l":21.06,"c":21.4,"v":16500},{"d":"2023-12-15","o":21.42,"h":22.5,"l":21.03,"c":22.32,"v":86200},{"d":"2023-12-18","o":22.32,"h":22.32,"l":21.33,"c":21.45,"v":29800},{"d":"2023-12-19","o":21.47,"h":21.5,"l":21,"c":21.34,"v":33400},{"d":"2023-12-20","o":21.15,"h":22.41,"l":21.15,"c":21.59,"v":23600},{"d":"2023-12-21","o":21.16,"h":22.25,"l":21.16,"c":21.69,"v":14200},{"d":"2023-12-22","o":21.87,"h":22.17,"l":21.34,"c":22.17,"v":9600},{"d":"2023-12-26","o":22.28,"h":22.35,"l":21.53,"c":21.92,"v":24400},{"d":"2023-12-27","o":21.33,"h":22.25,"l":21.33,"c":21.82,"v":19200},{"d":"2023-12-28","o":21.58,"h":21.93,"l":21.12,"c":21.87,"v":32700},{"d":"2023-12-29","o":21.62,"h":21.64,"l":21.28,"c":21.34,"v":19600},{"d":"2024-01-02","o":21.09,"h":21.81,"l":21.08,"c":21.31,"v":14000},{"d":"2024-01-03","o":21.36,"h":21.36,"l":20.52,"c":20.72,"v":17800},{"d":"2024-01-04","o":20.85,"h":21.09,"l":20.52,"c":20.56,"v":11800},{"d":"2024-01-05","o":20.54,"h":21.07,"l":20.5,"c":20.68,"v":32500},{"d":"2024-01-08","o":20.37,"h":20.78,"l":20.37,"c":20.67,"v":6500},{"d":"2024-01-09","o":20.44,"h":20.87,"l":20.1,"c":20.2,"v":6800},{"d":"2024-01-10","o":20.32,"h":20.32,"l":19.89,"c":20.1,"v":15300},{"d":"2024-01-11","o":19.88,"h":20.1,"l":19.64,"c":20,"v":9500},{"d":"2024-01-12","o":20.07,"h":20.16,"l":19.75,"c":19.85,"v":6300},{"d":"2024-01-16","o":19.72,"h":19.81,"l":19.2,"c":19.38,"v":7700},{"d":"2024-01-17","o":19.13,"h":19.56,"l":19.13,"c":19.31,"v":6200},{"d":"2024-01-18","o":19.34,"h":19.41,"l":19.29,"c":19.29,"v":6400},{"d":"2024-01-19","o":19.57,"h":19.75,"l":19.34,"c":19.74,"v":7300},{"d":"2024-01-22","o":19.97,"h":20.54,"l":19.59,"c":20.54,"v":9200},{"d":"2024-01-23","o":20.74,"h":21.39,"l":20.41,"c":20.75,"v":9800},{"d":"2024-01-24","o":20.86,"h":21.3,"l":20.84,"c":20.93,"v":14500},{"d":"2024-01-25","o":21.2,"h":21.2,"l":20.81,"c":21.03,"v":13600},{"d":"2024-01-26","o":21.29,"h":21.39,"l":20.86,"c":21.1,"v":10200},{"d":"2024-01-29","o":21.45,"h":21.9,"l":21.15,"c":21.66,"v":10200},{"d":"2024-01-30","o":21.82,"h":22.41,"l":21.74,"c":22.24,"v":21000},{"d":"2024-01-31","o":21.78,"h":22.19,"l":21.14,"c":21.14,"v":17700},{"d":"2024-02-01","o":20.7,"h":20.71,"l":19.92,"c":20.03,"v":20700},{"d":"2024-02-02","o":19.72,"h":20.31,"l":19.59,"c":19.68,"v":13600},{"d":"2024-02-05","o":19.4,"h":19.91,"l":18.86,"c":19.13,"v":12000},{"d":"2024-02-06","o":18.71,"h":19.12,"l":18.5,"c":18.88,"v":21300},{"d":"2024-02-07","o":18.79,"h":18.79,"l":18.17,"c":18.25,"v":11100},{"d":"2024-02-08","o":18,"h":18.75,"l":18,"c":18.31,"v":6500},{"d":"2024-02-09","o":18.16,"h":18.38,"l":18.09,"c":18.13,"v":29700},{"d":"2024-02-12","o":18,"h":19.41,"l":18,"c":18.92,"v":17100},{"d":"2024-02-13","o":18.51,"h":19.3,"l":17.74,"c":17.76,"v":24100},{"d":"2024-02-14","o":18.7,"h":18.72,"l":18.18,"c":18.72,"v":15400},{"d":"2024-02-15","o":19,"h":19,"l":18.41,"c":18.68,"v":32300},{"d":"2024-02-16","o":18.6,"h":18.94,"l":18.11,"c":18.28,"v":15600},{"d":"2024-02-20","o":18.01,"h":18.6,"l":18.01,"c":18.04,"v":16900},{"d":"2024-02-21","o":18.12,"h":18.49,"l":18.12,"c":18.3,"v":13400},{"d":"2024-02-22","o":18.22,"h":18.75,"l":18.22,"c":18.44,"v":29000},{"d":"2024-02-23","o":18.56,"h":18.84,"l":18.41,"c":18.63,"v":10500},{"d":"2024-02-26","o":18.44,"h":18.86,"l":18.44,"c":18.8,"v":7700},{"d":"2024-02-27","o":18.86,"h":19.11,"l":18.71,"c":18.89,"v":10600},{"d":"2024-02-28","o":18.73,"h":19.08,"l":18.41,"c":18.46,"v":22800},{"d":"2024-02-29","o":18.66,"h":19.06,"l":18.66,"c":18.97,"v":8300},{"d":"2024-03-01","o":18.94,"h":18.94,"l":18.53,"c":18.66,"v":8200},{"d":"2024-03-04","o":18.56,"h":18.8,"l":18.51,"c":18.51,"v":5900},{"d":"2024-03-05","o":18.56,"h":19,"l":18.26,"c":18.54,"v":13900},{"d":"2024-03-06","o":18.59,"h":18.66,"l":18.28,"c":18.49,"v":7400},{"d":"2024-03-07","o":18.61,"h":18.74,"l":18.51,"c":18.63,"v":6400},{"d":"2024-03-08","o":18.92,"h":19,"l":18.67,"c":18.67,"v":7200},{"d":"2024-03-11","o":18.84,"h":19.27,"l":18.82,"c":19.04,"v":17400},{"d":"2024-03-12","o":18.98,"h":19.26,"l":18.98,"c":19.02,"v":8400},{"d":"2024-03-13","o":19.16,"h":19.56,"l":19.16,"c":19.55,"v":7100},{"d":"2024-03-14","o":19.55,"h":20,"l":19.19,"c":19.32,"v":12400},{"d":"2024-03-15","o":19.18,"h":20.73,"l":19.18,"c":20.59,"v":69000},{"d":"2024-03-18","o":20.42,"h":20.42,"l":20.13,"c":20.13,"v":8600},{"d":"2024-03-19","o":20.06,"h":20.99,"l":20.06,"c":20.9,"v":9500},{"d":"2024-03-20","o":20.57,"h":20.88,"l":20.5,"c":20.61,"v":8600},{"d":"2024-03-21","o":20.18,"h":21.13,"l":20.11,"c":20.83,"v":14000},{"d":"2024-03-22","o":20.96,"h":20.96,"l":20,"c":20,"v":7300},{"d":"2024-03-25","o":19.97,"h":20.01,"l":19.09,"c":19.69,"v":13300},{"d":"2024-03-26","o":19.9,"h":19.99,"l":19.59,"c":19.59,"v":11200},{"d":"2024-03-27","o":19.59,"h":20.09,"l":19.59,"c":20.04,"v":14100},{"d":"2024-03-28","o":19.99,"h":20.3,"l":19.91,"c":20.18,"v":16600},{"d":"2024-04-01","o":20.06,"h":20.06,"l":19.6,"c":19.61,"v":13800},{"d":"2024-04-02","o":19.75,"h":19.96,"l":19.42,"c":19.42,"v":13900},{"d":"2024-04-03","o":19.6,"h":19.98,"l":19.51,"c":19.67,"v":11200},{"d":"2024-04-04","o":20.09,"h":20.2,"l":19.85,"c":19.89,"v":9800},{"d":"2024-04-05","o":19.92,"h":20.06,"l":19.79,"c":19.79,"v":5700},{"d":"2024-04-08","o":20.2,"h":20.2,"l":20.19,"c":20.19,"v":3800},{"d":"2024-04-09","o":20.23,"h":20.23,"l":19.43,"c":19.93,"v":4400},{"d":"2024-04-10","o":19.56,"h":19.92,"l":18.81,"c":19.03,"v":14800},{"d":"2024-04-11","o":19,"h":19.49,"l":19,"c":19.44,"v":16000},{"d":"2024-04-12","o":19.46,"h":19.89,"l":18.91,"c":19.3,"v":10200},{"d":"2024-04-15","o":19.21,"h":19.38,"l":18.99,"c":19.01,"v":7400},{"d":"2024-04-16","o":18.93,"h":19.25,"l":18.93,"c":18.96,"v":7000},{"d":"2024-04-17","o":18.9,"h":19.2,"l":18.9,"c":19,"v":5600},{"d":"2024-04-18","o":18.98,"h":19.25,"l":18.9,"c":19.06,"v":13500},{"d":"2024-04-19","o":18.95,"h":19.24,"l":18.95,"c":19.15,"v":9300},{"d":"2024-04-22","o":19.11,"h":19.52,"l":19.04,"c":19.32,"v":5400},{"d":"2024-04-23","o":19.5,"h":19.59,"l":19.26,"c":19.5,"v":5900},{"d":"2024-04-24","o":19.5,"h":19.5,"l":19.25,"c":19.33,"v":11700},{"d":"2024-04-25","o":19.24,"h":19.82,"l":19.15,"c":19.32,"v":8100},{"d":"2024-04-26","o":19.51,"h":19.8,"l":19.5,"c":19.74,"v":12900},{"d":"2024-04-29","o":19.8,"h":19.8,"l":19.47,"c":19.65,"v":9300},{"d":"2024-04-30","o":19.49,"h":19.49,"l":19.2,"c":19.25,"v":11400},{"d":"2024-05-01","o":19.5,"h":19.61,"l":19.43,"c":19.59,"v":10400},{"d":"2024-05-02","o":19.41,"h":20,"l":19.17,"c":19.87,"v":18400},{"d":"2024-05-03","o":19.99,"h":20.27,"l":19.87,"c":20.27,"v":6300},{"d":"2024-05-06","o":20.3,"h":20.51,"l":19.62,"c":20.42,"v":23400},{"d":"2024-05-07","o":20.61,"h":20.62,"l":20.33,"c":20.33,"v":23000},{"d":"2024-05-08","o":20.42,"h":20.75,"l":20,"c":20.69,"v":12400},{"d":"2024-05-09","o":20.75,"h":21,"l":20.54,"c":21,"v":19300},{"d":"2024-05-10","o":21,"h":21.11,"l":20.7,"c":20.99,"v":17800},{"d":"2024-05-13","o":21.04,"h":21.2,"l":20.67,"c":20.67,"v":12700},{"d":"2024-05-14","o":20.88,"h":21.15,"l":20.26,"c":21.15,"v":8100},{"d":"2024-05-15","o":21.7,"h":21.7,"l":20.85,"c":20.97,"v":16300},{"d":"2024-05-16","o":20.99,"h":21.1,"l":20.89,"c":20.89,"v":12800},{"d":"2024-05-17","o":21.03,"h":21.06,"l":20.94,"c":21,"v":8800},{"d":"2024-05-20","o":20.97,"h":21.26,"l":20.88,"c":21.06,"v":5900},{"d":"2024-05-21","o":21.22,"h":21.23,"l":21.03,"c":21.03,"v":4300},{"d":"2024-05-22","o":21,"h":21.15,"l":20.93,"c":20.95,"v":9600},{"d":"2024-05-23","o":21.16,"h":21.16,"l":20.22,"c":20.22,"v":11600},{"d":"2024-05-24","o":20.11,"h":20.42,"l":19.99,"c":20.36,"v":6200},{"d":"2024-05-28","o":19.97,"h":20.07,"l":19.93,"c":20.07,"v":7800},{"d":"2024-05-29","o":19.97,"h":20.52,"l":19.85,"c":20.01,"v":11800},{"d":"2024-05-30","o":20.27,"h":20.5,"l":19.99,"c":20.5,"v":11200},{"d":"2024-05-31","o":20.65,"h":20.65,"l":20.35,"c":20.5,"v":8700},{"d":"2024-06-03","o":20.69,"h":20.69,"l":19.82,"c":20.44,"v":10600},{"d":"2024-06-04","o":20.25,"h":20.49,"l":20.13,"c":20.13,"v":7700},{"d":"2024-06-05","o":20.2,"h":20.5,"l":20.2,"c":20.4,"v":8800},{"d":"2024-06-06","o":20.37,"h":20.37,"l":20.37,"c":20.37,"v":4000},{"d":"2024-06-07","o":20.33,"h":20.44,"l":20.04,"c":20.11,"v":5500},{"d":"2024-06-10","o":20.01,"h":20.21,"l":20,"c":20.11,"v":5800},{"d":"2024-06-11","o":20,"h":20.18,"l":20,"c":20.18,"v":7700},{"d":"2024-06-12","o":20.61,"h":20.61,"l":19.91,"c":20.29,"v":9900},{"d":"2024-06-13","o":20.2,"h":20.26,"l":19.92,"c":20.01,"v":9800},{"d":"2024-06-14","o":19.98,"h":20.03,"l":19.79,"c":19.79,"v":14900},{"d":"2024-06-17","o":19.75,"h":20.41,"l":19.5,"c":20.41,"v":13800},{"d":"2024-06-18","o":20.23,"h":20.53,"l":19.87,"c":19.93,"v":15400},{"d":"2024-06-20","o":19.77,"h":20.05,"l":19.77,"c":19.91,"v":6900},{"d":"2024-06-21","o":19.9,"h":20.42,"l":19.9,"c":20,"v":27000},{"d":"2024-06-24","o":19.98,"h":19.98,"l":19.75,"c":19.94,"v":11500},{"d":"2024-06-25","o":19.78,"h":19.78,"l":19.42,"c":19.42,"v":11000},{"d":"2024-06-26","o":19.22,"h":19.65,"l":19.22,"c":19.53,"v":12500},{"d":"2024-06-27","o":19.59,"h":19.59,"l":19.35,"c":19.54,"v":10700},{"d":"2024-06-28","o":19.7,"h":20.5,"l":19.5,"c":20.49,"v":86800},{"d":"2024-07-01","o":20.49,"h":20.49,"l":19.84,"c":20.05,"v":22100},{"d":"2024-07-02","o":20.2,"h":20.31,"l":20.07,"c":20.17,"v":7900},{"d":"2024-07-03","o":20.27,"h":20.27,"l":20.03,"c":20.18,"v":9000},{"d":"2024-07-05","o":20.18,"h":20.18,"l":19.57,"c":19.6,"v":22600},{"d":"2024-07-08","o":19.79,"h":19.79,"l":19.45,"c":19.67,"v":5100},{"d":"2024-07-09","o":19.72,"h":19.72,"l":19.27,"c":19.36,"v":7200},{"d":"2024-07-10","o":19.67,"h":19.68,"l":19.3,"c":19.57,"v":9100},{"d":"2024-07-11","o":19.98,"h":20.59,"l":19.78,"c":20.5,"v":27600},{"d":"2024-07-12","o":20.63,"h":20.68,"l":20.2,"c":20.54,"v":15800},{"d":"2024-07-15","o":20.62,"h":21.29,"l":20.62,"c":20.81,"v":26100},{"d":"2024-07-16","o":21,"h":21.5,"l":20.99,"c":21.5,"v":34500},{"d":"2024-07-17","o":21.4,"h":22,"l":21.05,"c":21.87,"v":18700},{"d":"2024-07-18","o":21.35,"h":22,"l":21.35,"c":21.47,"v":19400},{"d":"2024-07-19","o":21.48,"h":21.48,"l":20.88,"c":20.98,"v":18700},{"d":"2024-07-22","o":20.8,"h":20.8,"l":20.42,"c":20.66,"v":13600},{"d":"2024-07-23","o":20.36,"h":21.47,"l":20.34,"c":21.21,"v":15100},{"d":"2024-07-24","o":21.34,"h":21.85,"l":21.05,"c":21.05,"v":13600},{"d":"2024-07-25","o":21.5,"h":21.64,"l":21.24,"c":21.24,"v":20400},{"d":"2024-07-26","o":21.53,"h":21.63,"l":21.22,"c":21.62,"v":11500},{"d":"2024-07-29","o":21.37,"h":21.61,"l":20.82,"c":20.84,"v":9700},{"d":"2024-07-30","o":21.01,"h":21.38,"l":20.93,"c":21.38,"v":10000},{"d":"2024-07-31","o":21.59,"h":22.03,"l":21.59,"c":21.83,"v":49000},{"d":"2024-08-01","o":21.51,"h":21.66,"l":19.85,"c":19.97,"v":16400},{"d":"2024-08-02","o":19.31,"h":19.35,"l":18.67,"c":18.9,"v":30100},{"d":"2024-08-05","o":18.13,"h":18.9,"l":17.99,"c":18.03,"v":20400},{"d":"2024-08-06","o":18.03,"h":18.65,"l":18.03,"c":18.49,"v":13300},{"d":"2024-08-07","o":19,"h":19.05,"l":17.75,"c":18.19,"v":20200},{"d":"2024-08-08","o":18.5,"h":19.1,"l":18.5,"c":19.09,"v":9600},{"d":"2024-08-09","o":18.72,"h":18.72,"l":18.34,"c":18.34,"v":6600},{"d":"2024-08-12","o":18.48,"h":18.48,"l":17.69,"c":17.8,"v":6400},{"d":"2024-08-13","o":18.42,"h":18.42,"l":17.98,"c":18.06,"v":8300},{"d":"2024-08-14","o":18.16,"h":18.45,"l":18,"c":18.29,"v":10700},{"d":"2024-08-15","o":18.83,"h":19.07,"l":18.67,"c":18.82,"v":16000},{"d":"2024-08-16","o":18.83,"h":19.42,"l":18.78,"c":19.23,"v":19000},{"d":"2024-08-19","o":19.32,"h":19.64,"l":18.71,"c":18.87,"v":21900},{"d":"2024-08-20","o":18.54,"h":18.55,"l":18.31,"c":18.31,"v":7800},{"d":"2024-08-21","o":18.58,"h":18.58,"l":17.86,"c":17.93,"v":18700},{"d":"2024-08-22","o":17.76,"h":17.88,"l":17.33,"c":17.5,"v":18100},{"d":"2024-08-23","o":17.48,"h":18.26,"l":17.29,"c":18.16,"v":25600},{"d":"2024-08-26","o":18.34,"h":18.81,"l":18.06,"c":18.81,"v":17900},{"d":"2024-08-27","o":17.59,"h":18.28,"l":17.59,"c":17.98,"v":13400},{"d":"2024-08-28","o":18,"h":18.6,"l":17.94,"c":18.48,"v":11400},{"d":"2024-08-29","o":18.45,"h":18.78,"l":18.18,"c":18.69,"v":9800},{"d":"2024-08-30","o":18.75,"h":18.98,"l":18.51,"c":18.98,"v":17000},{"d":"2024-09-03","o":18.98,"h":18.98,"l":18.45,"c":18.45,"v":7500},{"d":"2024-09-04","o":18.27,"h":18.35,"l":17.65,"c":18.15,"v":34700},{"d":"2024-09-05","o":18.36,"h":18.45,"l":18,"c":18.16,"v":10400},{"d":"2024-09-06","o":18.3,"h":18.3,"l":18.08,"c":18.09,"v":5800},{"d":"2024-09-09","o":17.97,"h":18.41,"l":17.97,"c":18.01,"v":13100},{"d":"2024-09-10","o":17.81,"h":18.53,"l":17.8,"c":18.4,"v":9800},{"d":"2024-09-11","o":18.16,"h":18.42,"l":17.8,"c":18.27,"v":15200},{"d":"2024-09-12","o":18.48,"h":18.5,"l":18.38,"c":18.43,"v":8900},{"d":"2024-09-13","o":18.56,"h":18.69,"l":18.4,"c":18.5,"v":16300},{"d":"2024-09-16","o":18.5,"h":18.68,"l":18.27,"c":18.46,"v":9300},{"d":"2024-09-17","o":18.51,"h":18.77,"l":18.46,"c":18.54,"v":13200},{"d":"2024-09-18","o":18.46,"h":18.83,"l":18,"c":18.4,"v":10000},{"d":"2024-09-19","o":18.8,"h":18.96,"l":18.5,"c":18.75,"v":13000},{"d":"2024-09-20","o":18.47,"h":18.94,"l":18.47,"c":18.91,"v":69400},{"d":"2024-09-23","o":18.8,"h":18.8,"l":18.49,"c":18.68,"v":14500},{"d":"2024-09-24","o":18.75,"h":18.75,"l":18.61,"c":18.61,"v":7700},{"d":"2024-09-25","o":18.5,"h":18.6,"l":18.14,"c":18.23,"v":24200},{"d":"2024-09-26","o":18.4,"h":18.55,"l":18.15,"c":18.21,"v":25200},{"d":"2024-09-27","o":18.41,"h":18.5,"l":18.4,"c":18.5,"v":7700},{"d":"2024-09-30","o":18.42,"h":18.42,"l":18.16,"c":18.23,"v":9800},{"d":"2024-10-01","o":18.04,"h":18.04,"l":17.57,"c":17.65,"v":14700},{"d":"2024-10-02","o":17.65,"h":17.73,"l":17.3,"c":17.49,"v":32700},{"d":"2024-10-03","o":17.43,"h":17.51,"l":17.31,"c":17.39,"v":9700},{"d":"2024-10-04","o":17.61,"h":17.77,"l":17.61,"c":17.68,"v":10300},{"d":"2024-10-07","o":17.78,"h":17.78,"l":17.45,"c":17.5,"v":7700},{"d":"2024-10-08","o":17.5,"h":17.5,"l":17.28,"c":17.28,"v":5900},{"d":"2024-10-09","o":17.34,"h":17.53,"l":17.32,"c":17.32,"v":8400},{"d":"2024-10-10","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":13600},{"d":"2024-10-11","o":17.29,"h":17.7,"l":17.27,"c":17.7,"v":25300},{"d":"2024-10-14","o":17.77,"h":17.85,"l":17.74,"c":17.77,"v":6500},{"d":"2024-10-15","o":17.77,"h":18.35,"l":17.77,"c":17.95,"v":12000},{"d":"2024-10-16","o":17.97,"h":18.74,"l":17.97,"c":18.69,"v":10700},{"d":"2024-10-17","o":18.59,"h":18.59,"l":18,"c":18.16,"v":20400},{"d":"2024-10-18","o":18.3,"h":18.3,"l":18,"c":18.15,"v":7700},{"d":"2024-10-21","o":17.86,"h":18.2,"l":17.28,"c":17.28,"v":8500},{"d":"2024-10-22","o":18.08,"h":18.08,"l":17.52,"c":17.58,"v":6600},{"d":"2024-10-23","o":17.63,"h":17.63,"l":17.36,"c":17.63,"v":6800},{"d":"2024-10-24","o":17.82,"h":17.97,"l":17.43,"c":17.76,"v":9900},{"d":"2024-10-25","o":17.8,"h":17.8,"l":15.69,"c":16.7,"v":53800},{"d":"2024-10-28","o":16.81,"h":17.42,"l":16.81,"c":17.23,"v":12000},{"d":"2024-10-29","o":17.27,"h":17.27,"l":16.9,"c":17.1,"v":18100},{"d":"2024-10-30","o":17.1,"h":17.32,"l":17.05,"c":17.15,"v":14000},{"d":"2024-10-31","o":17.28,"h":17.28,"l":16.86,"c":17,"v":13700},{"d":"2024-11-01","o":16.99,"h":17.06,"l":16.75,"c":16.78,"v":11500},{"d":"2024-11-04","o":16.78,"h":17,"l":16.06,"c":16.25,"v":31500},{"d":"2024-11-05","o":16.84,"h":16.84,"l":16.59,"c":16.75,"v":15800},{"d":"2024-11-06","o":17.25,"h":18.19,"l":17.03,"c":18.19,"v":59700},{"d":"2024-11-07","o":18.12,"h":18.49,"l":17.6,"c":18.3,"v":19700},{"d":"2024-11-08","o":18.31,"h":18.37,"l":17.91,"c":18.08,"v":14900},{"d":"2024-11-11","o":18.39,"h":18.67,"l":18.2,"c":18.25,"v":21800},{"d":"2024-11-12","o":18.2,"h":18.55,"l":18.15,"c":18.2,"v":17500},{"d":"2024-11-13","o":18.2,"h":18.5,"l":18.01,"c":18.05,"v":16100},{"d":"2024-11-14","o":18.27,"h":18.48,"l":17.69,"c":18.2,"v":14200},{"d":"2024-11-15","o":18.41,"h":18.44,"l":17.96,"c":18.18,"v":19300},{"d":"2024-11-18","o":18.32,"h":18.35,"l":17.74,"c":17.78,"v":12600},{"d":"2024-11-19","o":17.79,"h":17.8,"l":17.38,"c":17.61,"v":7800},{"d":"2024-11-20","o":17.61,"h":17.61,"l":17.18,"c":17.44,"v":8200},{"d":"2024-11-21","o":17.8,"h":17.96,"l":17.56,"c":17.74,"v":20900},{"d":"2024-11-22","o":17.8,"h":17.91,"l":17.49,"c":17.62,"v":17700},{"d":"2024-11-25","o":17.7,"h":18,"l":17.43,"c":17.43,"v":24700},{"d":"2024-11-26","o":17.53,"h":17.53,"l":16.82,"c":16.9,"v":23500},{"d":"2024-11-27","o":16.86,"h":17.05,"l":16.79,"c":16.9,"v":28400},{"d":"2024-11-29","o":16.91,"h":17.17,"l":16.85,"c":16.99,"v":15700},{"d":"2024-12-02","o":16.88,"h":17.5,"l":16.87,"c":17.47,"v":26500},{"d":"2024-12-03","o":17.55,"h":17.55,"l":17.25,"c":17.26,"v":11200},{"d":"2024-12-04","o":17.23,"h":17.57,"l":16.98,"c":17.48,"v":27200},{"d":"2024-12-05","o":17.53,"h":17.6,"l":17.16,"c":17.35,"v":11900},{"d":"2024-12-06","o":17.35,"h":17.4,"l":17.05,"c":17.19,"v":11300},{"d":"2024-12-09","o":17.45,"h":17.51,"l":17.14,"c":17.14,"v":10800},{"d":"2024-12-10","o":17.13,"h":17.5,"l":17.13,"c":17.32,"v":23800},{"d":"2024-12-11","o":17.32,"h":17.32,"l":17.14,"c":17.23,"v":18600},{"d":"2024-12-12","o":17.21,"h":17.23,"l":16.81,"c":16.81,"v":29900},{"d":"2024-12-13","o":16.77,"h":16.78,"l":16.5,"c":16.69,"v":13400},{"d":"2024-12-16","o":16.35,"h":16.98,"l":16.35,"c":16.71,"v":11800},{"d":"2024-12-17","o":16.35,"h":16.71,"l":16.35,"c":16.51,"v":27200},{"d":"2024-12-18","o":16.7,"h":16.7,"l":16.03,"c":16.05,"v":38600},{"d":"2024-12-19","o":16.26,"h":16.65,"l":15.88,"c":15.96,"v":29000},{"d":"2024-12-20","o":15.8,"h":16.47,"l":15.8,"c":16.44,"v":84000},{"d":"2024-12-23","o":16.4,"h":16.42,"l":15.75,"c":15.93,"v":30000},{"d":"2024-12-24","o":16.16,"h":16.18,"l":16.07,"c":16.18,"v":35300},{"d":"2024-12-26","o":16.3,"h":16.68,"l":16.19,"c":16.67,"v":26100},{"d":"2024-12-27","o":16.39,"h":16.68,"l":16.31,"c":16.5,"v":28500},{"d":"2024-12-30","o":16.16,"h":16.55,"l":16.14,"c":16.43,"v":32700},{"d":"2024-12-31","o":16.34,"h":16.6,"l":16.34,"c":16.43,"v":42900},{"d":"2025-01-02","o":16.51,"h":16.57,"l":16.25,"c":16.39,"v":20900},{"d":"2025-01-03","o":16.21,"h":16.55,"l":16.18,"c":16.54,"v":22500},{"d":"2025-01-06","o":16.5,"h":16.71,"l":16.44,"c":16.45,"v":25100},{"d":"2025-01-07","o":16.43,"h":16.55,"l":16.16,"c":16.49,"v":34100},{"d":"2025-01-08","o":16.48,"h":16.62,"l":16.45,"c":16.48,"v":8500},{"d":"2025-01-10","o":16.42,"h":16.42,"l":16.04,"c":16.11,"v":25400},{"d":"2025-01-13","o":16.1,"h":16.92,"l":16.1,"c":16.78,"v":15400},{"d":"2025-01-14","o":16.76,"h":17.11,"l":16.56,"c":16.98,"v":19300},{"d":"2025-01-15","o":17.25,"h":17.93,"l":17.1,"c":17.62,"v":41400},{"d":"2025-01-16","o":17.47,"h":17.66,"l":17.29,"c":17.29,"v":10700},{"d":"2025-01-17","o":17.34,"h":17.56,"l":16.95,"c":17.42,"v":21200},{"d":"2025-01-21","o":17.74,"h":17.87,"l":17.65,"c":17.69,"v":20500},{"d":"2025-01-22","o":17.57,"h":17.73,"l":17.39,"c":17.5,"v":16100},{"d":"2025-01-23","o":17.43,"h":17.65,"l":17.43,"c":17.64,"v":10900},{"d":"2025-01-24","o":17.49,"h":17.91,"l":17.49,"c":17.76,"v":23000},{"d":"2025-01-27","o":17.85,"h":18.2,"l":17.68,"c":18,"v":36000},{"d":"2025-01-28","o":18.1,"h":18.3,"l":18.08,"c":18.18,"v":30900},{"d":"2025-01-29","o":18.24,"h":18.3,"l":18.06,"c":18.28,"v":12200},{"d":"2025-01-30","o":18.31,"h":18.52,"l":18.31,"c":18.35,"v":23000},{"d":"2025-01-31","o":18.05,"h":18.44,"l":18,"c":18.13,"v":13500},{"d":"2025-02-03","o":17.23,"h":17.85,"l":17.06,"c":17.82,"v":19600},{"d":"2025-02-04","o":17.9,"h":18.21,"l":17.68,"c":18.12,"v":17400},{"d":"2025-02-05","o":18.12,"h":18.23,"l":18.05,"c":18.23,"v":20500},{"d":"2025-02-06","o":18.47,"h":18.47,"l":18.28,"c":18.37,"v":7500},{"d":"2025-02-07","o":18.1,"h":18.2,"l":18,"c":18.17,"v":7800},{"d":"2025-02-10","o":18.08,"h":18.28,"l":18.08,"c":18.26,"v":8900},{"d":"2025-02-11","o":17.92,"h":18.48,"l":17.92,"c":18.31,"v":11900},{"d":"2025-02-12","o":17.99,"h":18.2,"l":17.99,"c":18.03,"v":10800},{"d":"2025-02-13","o":18.13,"h":18.29,"l":18.07,"c":18.29,"v":7600},{"d":"2025-02-14","o":18.4,"h":18.62,"l":18.32,"c":18.39,"v":18700},{"d":"2025-02-18","o":18.35,"h":18.56,"l":18.3,"c":18.44,"v":8600},{"d":"2025-02-19","o":18.5,"h":18.62,"l":18.3,"c":18.62,"v":11700},{"d":"2025-02-20","o":18.48,"h":18.48,"l":18.24,"c":18.3,"v":8200},{"d":"2025-02-21","o":18.48,"h":18.55,"l":18.28,"c":18.29,"v":18700},{"d":"2025-02-24","o":18.35,"h":18.47,"l":18.26,"c":18.32,"v":12700},{"d":"2025-02-25","o":18.45,"h":18.75,"l":18.44,"c":18.65,"v":15000},{"d":"2025-02-26","o":18.69,"h":18.81,"l":18.43,"c":18.81,"v":13200},{"d":"2025-02-27","o":18.72,"h":18.8,"l":18.6,"c":18.6,"v":9400},{"d":"2025-02-28","o":18.64,"h":18.77,"l":18.6,"c":18.77,"v":14600},{"d":"2025-03-03","o":18.83,"h":18.87,"l":18.63,"c":18.63,"v":8600},{"d":"2025-03-04","o":18.26,"h":18.6,"l":18.26,"c":18.44,"v":11800},{"d":"2025-03-05","o":18.62,"h":18.64,"l":18.3,"c":18.31,"v":11100},{"d":"2025-03-06","o":18.24,"h":18.31,"l":17.94,"c":18.31,"v":14300},{"d":"2025-03-07","o":18.44,"h":18.67,"l":18.16,"c":18.58,"v":11800},{"d":"2025-03-10","o":18.38,"h":18.48,"l":18.35,"c":18.35,"v":18200},{"d":"2025-03-11","o":18.46,"h":18.49,"l":18.05,"c":18.33,"v":9300},{"d":"2025-03-12","o":18.34,"h":18.34,"l":18,"c":18.01,"v":22400},{"d":"2025-03-13","o":18.1,"h":18.1,"l":17.96,"c":18,"v":11000},{"d":"2025-03-14","o":17.95,"h":18.05,"l":17.94,"c":17.98,"v":8000},{"d":"2025-03-17","o":18.06,"h":18.06,"l":17.58,"c":17.78,"v":17200},{"d":"2025-03-18","o":17.85,"h":17.99,"l":17.71,"c":17.97,"v":11900},{"d":"2025-03-19","o":17.84,"h":17.99,"l":17.53,"c":17.95,"v":8800},{"d":"2025-03-20","o":17.67,"h":18,"l":17.67,"c":17.85,"v":5000},{"d":"2025-03-21","o":17.64,"h":17.84,"l":17.5,"c":17.5,"v":38700},{"d":"2025-03-24","o":17.72,"h":17.77,"l":17.5,"c":17.77,"v":9400},{"d":"2025-03-25","o":17.59,"h":17.99,"l":17.57,"c":17.64,"v":5900},{"d":"2025-03-26","o":17.58,"h":17.9,"l":17.53,"c":17.77,"v":7600},{"d":"2025-03-27","o":17.82,"h":17.85,"l":17.45,"c":17.8,"v":10600},{"d":"2025-03-28","o":17.91,"h":17.91,"l":17.68,"c":17.71,"v":6400},{"d":"2025-03-31","o":17.45,"h":17.62,"l":17.27,"c":17.52,"v":11800},{"d":"2025-04-01","o":17.31,"h":17.61,"l":17.29,"c":17.61,"v":10600},{"d":"2025-04-02","o":17.47,"h":17.5,"l":17.3,"c":17.44,"v":29500},{"d":"2025-04-03","o":17.01,"h":17.01,"l":16.55,"c":16.56,"v":19200},{"d":"2025-04-04","o":16.34,"h":17.18,"l":16.09,"c":17.18,"v":20300},{"d":"2025-04-07","o":16.84,"h":17.31,"l":16.81,"c":17.08,"v":11300},{"d":"2025-04-08","o":17.36,"h":17.36,"l":16.5,"c":16.66,"v":17800},{"d":"2025-04-09","o":16.55,"h":17.98,"l":16.33,"c":17.38,"v":28200},{"d":"2025-04-10","o":17.03,"h":17.03,"l":16.3,"c":16.52,"v":29100},{"d":"2025-04-11","o":16.65,"h":16.7,"l":16.38,"c":16.56,"v":13200},{"d":"2025-04-14","o":16.82,"h":16.98,"l":16.36,"c":16.81,"v":18400},{"d":"2025-04-15","o":16.83,"h":16.94,"l":16.63,"c":16.63,"v":6800},{"d":"2025-04-16","o":16.94,"h":16.94,"l":16.62,"c":16.71,"v":12700},{"d":"2025-04-17","o":16.69,"h":17.01,"l":16.59,"c":16.8,"v":11300},{"d":"2025-04-21","o":16.54,"h":17.24,"l":16.54,"c":17.13,"v":11700},{"d":"2025-04-22","o":17.37,"h":17.54,"l":17.22,"c":17.54,"v":7200},{"d":"2025-04-23","o":17.75,"h":17.75,"l":17.33,"c":17.35,"v":10700},{"d":"2025-04-24","o":17.78,"h":17.78,"l":17.27,"c":17.32,"v":7800},{"d":"2025-04-25","o":17.19,"h":17.22,"l":16.69,"c":16.81,"v":10600},{"d":"2025-04-28","o":16.67,"h":16.95,"l":16.52,"c":16.87,"v":18900},{"d":"2025-04-29","o":16.72,"h":17.05,"l":16.54,"c":17.05,"v":11000},{"d":"2025-04-30","o":17.05,"h":17.83,"l":16.75,"c":17.36,"v":36100},{"d":"2025-05-01","o":17.1,"h":17.64,"l":17.04,"c":17.64,"v":15800},{"d":"2025-05-02","o":17.82,"h":17.82,"l":17.17,"c":17.69,"v":10700},{"d":"2025-05-05","o":17.31,"h":17.39,"l":16.97,"c":17,"v":17800},{"d":"2025-05-06","o":16.97,"h":17.26,"l":16.97,"c":17.22,"v":14300},{"d":"2025-05-07","o":17.18,"h":17.8,"l":17.14,"c":17.57,"v":17000},{"d":"2025-05-08","o":17.56,"h":17.69,"l":17.35,"c":17.69,"v":8800},{"d":"2025-05-09","o":17.63,"h":17.63,"l":17.46,"c":17.46,"v":5100},{"d":"2025-05-12","o":17.81,"h":17.81,"l":17.4,"c":17.65,"v":10600},{"d":"2025-05-13","o":17.33,"h":17.85,"l":17.33,"c":17.68,"v":13800},{"d":"2025-05-14","o":17.51,"h":17.93,"l":17.51,"c":17.59,"v":10100},{"d":"2025-05-15","o":17.83,"h":17.94,"l":17.83,"c":17.94,"v":4400},{"d":"2025-05-16","o":17.94,"h":18,"l":17.79,"c":17.79,"v":9900},{"d":"2025-05-19","o":17.75,"h":17.86,"l":17.66,"c":17.85,"v":5700},{"d":"2025-05-20","o":17.8,"h":18.1,"l":17.8,"c":17.86,"v":6400},{"d":"2025-05-21","o":17.86,"h":18.05,"l":17.62,"c":17.9,"v":16600},{"d":"2025-05-22","o":17.94,"h":17.94,"l":17.36,"c":17.36,"v":8300},{"d":"2025-05-23","o":17.29,"h":17.65,"l":17.28,"c":17.41,"v":10700},{"d":"2025-05-27","o":17.76,"h":18.05,"l":17.57,"c":17.77,"v":8900},{"d":"2025-05-28","o":17.76,"h":18.09,"l":17.42,"c":17.42,"v":9600},{"d":"2025-05-29","o":17.51,"h":17.99,"l":17.38,"c":17.68,"v":6600},{"d":"2025-05-30","o":17.54,"h":17.64,"l":17.4,"c":17.4,"v":7000},{"d":"2025-06-02","o":17.4,"h":17.59,"l":17.25,"c":17.45,"v":9800},{"d":"2025-06-03","o":17.4,"h":17.69,"l":17.39,"c":17.69,"v":6800},{"d":"2025-06-04","o":17.73,"h":17.73,"l":17.25,"c":17.31,"v":7300},{"d":"2025-06-05","o":17.2,"h":17.36,"l":17.12,"c":17.34,"v":6000},{"d":"2025-06-06","o":17.57,"h":17.89,"l":17.57,"c":17.89,"v":11700},{"d":"2025-06-09","o":17.9,"h":18,"l":17.6,"c":17.87,"v":14900},{"d":"2025-06-10","o":17.85,"h":17.91,"l":17.72,"c":17.74,"v":7800},{"d":"2025-06-11","o":17.79,"h":17.79,"l":17.52,"c":17.52,"v":10300},{"d":"2025-06-12","o":17.62,"h":17.89,"l":17.6,"c":17.89,"v":8100},{"d":"2025-06-13","o":17.89,"h":17.89,"l":17.4,"c":17.83,"v":20500},{"d":"2025-06-16","o":17.9,"h":17.9,"l":17.22,"c":17.5,"v":40400},{"d":"2025-06-17","o":17.36,"h":17.5,"l":17.02,"c":17.02,"v":11100},{"d":"2025-06-18","o":17.01,"h":17.39,"l":16.94,"c":17.27,"v":8700},{"d":"2025-06-20","o":17.56,"h":17.56,"l":17.02,"c":17.17,"v":26200},{"d":"2025-06-23","o":17.33,"h":17.72,"l":17.15,"c":17.72,"v":22700},{"d":"2025-06-24","o":17.74,"h":17.8,"l":17.4,"c":17.68,"v":13000},{"d":"2025-06-25","o":17.38,"h":17.63,"l":17.19,"c":17.45,"v":11100},{"d":"2025-06-26","o":17.42,"h":17.67,"l":17.41,"c":17.67,"v":4900},{"d":"2025-06-27","o":17.58,"h":17.66,"l":17.5,"c":17.52,"v":69200},{"d":"2025-06-30","o":17.71,"h":17.97,"l":17.66,"c":17.81,"v":11700},{"d":"2025-07-01","o":17.78,"h":18.17,"l":17.78,"c":18.16,"v":15800},{"d":"2025-07-02","o":18.1,"h":18.25,"l":17.99,"c":18.17,"v":16800},{"d":"2025-07-03","o":18.33,"h":18.68,"l":18.33,"c":18.58,"v":16000},{"d":"2025-07-07","o":18.5,"h":18.58,"l":18.16,"c":18.28,"v":23000},{"d":"2025-07-08","o":18.23,"h":18.49,"l":18.23,"c":18.38,"v":10800},{"d":"2025-07-09","o":18.48,"h":18.48,"l":18.32,"c":18.4,"v":6200},{"d":"2025-07-10","o":18.27,"h":18.49,"l":18.26,"c":18.4,"v":16200},{"d":"2025-07-11","o":18.18,"h":18.21,"l":18.02,"c":18.09,"v":9400},{"d":"2025-07-14","o":18.15,"h":18.26,"l":17.96,"c":18.25,"v":14900},{"d":"2025-07-15","o":18.4,"h":18.4,"l":18,"c":18,"v":15500},{"d":"2025-07-16","o":18.06,"h":18.16,"l":17.75,"c":18.05,"v":15000},{"d":"2025-07-17","o":18.19,"h":18.41,"l":18,"c":18.11,"v":15100},{"d":"2025-07-18","o":18.3,"h":18.3,"l":18,"c":18,"v":13300},{"d":"2025-07-21","o":18.11,"h":18.32,"l":18.11,"c":18.27,"v":7900},{"d":"2025-07-22","o":18.49,"h":18.49,"l":18.29,"c":18.31,"v":14100},{"d":"2025-07-23","o":18.43,"h":18.69,"l":18.41,"c":18.65,"v":11400},{"d":"2025-07-24","o":18.55,"h":18.58,"l":18.18,"c":18.18,"v":5200},{"d":"2025-07-25","o":18.32,"h":18.54,"l":18.18,"c":18.41,"v":27200},{"d":"2025-07-28","o":18.51,"h":18.8,"l":18.51,"c":18.64,"v":10900},{"d":"2025-07-29","o":18.79,"h":18.91,"l":18.61,"c":18.61,"v":10500},{"d":"2025-07-30","o":18.56,"h":18.87,"l":18.11,"c":18.26,"v":17500},{"d":"2025-07-31","o":18.28,"h":18.42,"l":17.9,"c":18.05,"v":22000},{"d":"2025-08-01","o":18.05,"h":18.44,"l":18,"c":18.01,"v":24500},{"d":"2025-08-04","o":18.07,"h":18.55,"l":18.07,"c":18.51,"v":11900},{"d":"2025-08-05","o":18.5,"h":18.62,"l":18.21,"c":18.58,"v":18800},{"d":"2025-08-06","o":18.5,"h":18.67,"l":18.5,"c":18.5,"v":7300},{"d":"2025-08-07","o":18.57,"h":18.66,"l":18.3,"c":18.52,"v":7900},{"d":"2025-08-08","o":18.63,"h":18.63,"l":18.51,"c":18.51,"v":5400},{"d":"2025-08-11","o":18.7,"h":18.95,"l":18.53,"c":18.77,"v":8100},{"d":"2025-08-12","o":18.82,"h":19.19,"l":18.82,"c":19.19,"v":14500},{"d":"2025-08-13","o":19.27,"h":19.41,"l":19.2,"c":19.33,"v":10300},{"d":"2025-08-14","o":19.14,"h":19.37,"l":19.1,"c":19.28,"v":6600},{"d":"2025-08-15","o":19.45,"h":19.45,"l":18.98,"c":19.06,"v":8100},{"d":"2025-08-18","o":19.18,"h":19.18,"l":19.08,"c":19.08,"v":3100},{"d":"2025-08-19","o":19.16,"h":19.16,"l":19.09,"c":19.1,"v":5000},{"d":"2025-08-20","o":19.1,"h":19.25,"l":18.96,"c":19.25,"v":6000},{"d":"2025-08-21","o":19.1,"h":19.24,"l":18.93,"c":18.93,"v":3500},{"d":"2025-08-22","o":19.18,"h":19.95,"l":19.18,"c":19.9,"v":24500},{"d":"2025-08-25","o":19.74,"h":19.93,"l":19.56,"c":19.6,"v":7700},{"d":"2025-08-26","o":19.7,"h":19.97,"l":19.7,"c":19.79,"v":5900},{"d":"2025-08-27","o":19.71,"h":19.99,"l":19.71,"c":19.93,"v":6500},{"d":"2025-08-28","o":19.95,"h":20,"l":19.68,"c":19.92,"v":4600},{"d":"2025-08-29","o":19.8,"h":20.1,"l":19.76,"c":19.98,"v":14400},{"d":"2025-09-02","o":19.77,"h":20.2,"l":19.67,"c":19.78,"v":24900},{"d":"2025-09-03","o":19.6,"h":19.98,"l":19.6,"c":19.61,"v":16300},{"d":"2025-09-04","o":19.8,"h":20.1,"l":19.8,"c":20.1,"v":6100},{"d":"2025-09-05","o":20.19,"h":20.23,"l":19.75,"c":20.16,"v":9400},{"d":"2025-09-08","o":20.11,"h":20.27,"l":20.02,"c":20.27,"v":6700},{"d":"2025-09-09","o":20.21,"h":20.4,"l":20,"c":20.24,"v":19400},{"d":"2025-09-10","o":20.21,"h":20.31,"l":20.15,"c":20.28,"v":12900},{"d":"2025-09-11","o":20.38,"h":20.75,"l":20.28,"c":20.7,"v":8500},{"d":"2025-09-12","o":20.56,"h":20.68,"l":20.32,"c":20.5,"v":8900},{"d":"2025-09-15","o":20.72,"h":20.72,"l":20.5,"c":20.6,"v":22400},{"d":"2025-09-16","o":20.54,"h":20.61,"l":20.26,"c":20.42,"v":38100},{"d":"2025-09-17","o":20.57,"h":20.71,"l":20.3,"c":20.42,"v":31400},{"d":"2025-09-18","o":20.5,"h":20.77,"l":20.49,"c":20.65,"v":18300},{"d":"2025-09-19","o":20.61,"h":20.73,"l":20.49,"c":20.71,"v":43500},{"d":"2025-09-22","o":20.62,"h":20.71,"l":20.57,"c":20.61,"v":9200},{"d":"2025-09-23","o":20.65,"h":20.89,"l":20.62,"c":20.65,"v":13300},{"d":"2025-09-24","o":20.75,"h":20.78,"l":20.52,"c":20.66,"v":9700},{"d":"2025-09-25","o":20.64,"h":20.75,"l":20.56,"c":20.56,"v":13400},{"d":"2025-09-26","o":20.5,"h":20.78,"l":20.39,"c":20.41,"v":20800},{"d":"2025-09-29","o":20.42,"h":20.62,"l":20.21,"c":20.3,"v":16100},{"d":"2025-09-30","o":20.43,"h":20.43,"l":19.97,"c":20.22,"v":23400},{"d":"2025-10-01","o":20.12,"h":20.18,"l":20,"c":20.1,"v":13700},{"d":"2025-10-02","o":20.03,"h":20.31,"l":19.75,"c":19.92,"v":9300},{"d":"2025-10-03","o":19.99,"h":20.2,"l":19.99,"c":20.04,"v":11900},{"d":"2025-10-06","o":20.12,"h":20.27,"l":19.98,"c":20.13,"v":21900},{"d":"2025-10-07","o":20.22,"h":20.32,"l":20.02,"c":20.06,"v":22900},{"d":"2025-10-08","o":20.02,"h":20.3,"l":20.02,"c":20.1,"v":11800},{"d":"2025-10-09","o":20.05,"h":20.23,"l":19.92,"c":20.02,"v":12700},{"d":"2025-10-10","o":20.02,"h":20.35,"l":19.7,"c":19.71,"v":13300},{"d":"2025-10-13","o":19.84,"h":19.87,"l":19.66,"c":19.82,"v":6600},{"d":"2025-10-14","o":19.69,"h":20.36,"l":19.69,"c":20.25,"v":11900},{"d":"2025-10-15","o":20.25,"h":20.34,"l":20.09,"c":20.09,"v":7200},{"d":"2025-10-16","o":19.85,"h":19.97,"l":19.58,"c":19.68,"v":9500},{"d":"2025-10-17","o":19.68,"h":19.95,"l":19.56,"c":19.61,"v":10500},{"d":"2025-10-20","o":19.8,"h":20.29,"l":19.68,"c":20.28,"v":37700},{"d":"2025-10-21","o":20.48,"h":20.69,"l":20.25,"c":20.44,"v":42800},{"d":"2025-10-22","o":20.38,"h":20.98,"l":20.35,"c":20.97,"v":69400},{"d":"2025-10-23","o":21,"h":21,"l":20.64,"c":20.72,"v":10600},{"d":"2025-10-24","o":20.92,"h":21,"l":20.7,"c":20.83,"v":45300},{"d":"2025-10-27","o":20.83,"h":21.09,"l":20.83,"c":21.05,"v":49900},{"d":"2025-10-28","o":21.06,"h":21.48,"l":20.96,"c":21.39,"v":14000},{"d":"2025-10-29","o":21.3,"h":21.46,"l":20.67,"c":20.76,"v":45200},{"d":"2025-10-30","o":20.9,"h":21.04,"l":20.69,"c":20.84,"v":18700},{"d":"2025-10-31","o":20.74,"h":20.98,"l":20.65,"c":20.86,"v":11200},{"d":"2025-11-03","o":20.8,"h":21.14,"l":20.8,"c":21,"v":12700},{"d":"2025-11-04","o":20.86,"h":21.11,"l":20.82,"c":20.86,"v":31000},{"d":"2025-11-05","o":20.86,"h":21.36,"l":20.86,"c":21.36,"v":11900},{"d":"2025-11-06","o":21.35,"h":21.46,"l":20.97,"c":21.07,"v":27700},{"d":"2025-11-07","o":21.15,"h":21.2,"l":21.09,"c":21.09,"v":6900},{"d":"2025-11-10","o":21.17,"h":21.18,"l":21.15,"c":21.15,"v":3500},{"d":"2025-11-11","o":21.26,"h":21.26,"l":21.04,"c":21.21,"v":5000},{"d":"2025-11-12","o":21.25,"h":21.3,"l":21.16,"c":21.28,"v":15700},{"d":"2025-11-13","o":21.21,"h":21.47,"l":21.15,"c":21.32,"v":12400},{"d":"2025-11-14","o":21.14,"h":21.44,"l":21.02,"c":21.43,"v":20100},{"d":"2025-11-17","o":21.25,"h":21.4,"l":20.82,"c":20.9,"v":18800},{"d":"2025-11-18","o":20.8,"h":21.39,"l":20.51,"c":20.98,"v":15000},{"d":"2025-11-19","o":21.26,"h":21.26,"l":20.94,"c":20.95,"v":12800},{"d":"2025-11-20","o":20.95,"h":21.25,"l":20.91,"c":20.95,"v":12300},{"d":"2025-11-21","o":20.94,"h":21.5,"l":20.8,"c":21.46,"v":26300},{"d":"2025-11-24","o":21.5,"h":21.5,"l":21.31,"c":21.42,"v":11400},{"d":"2025-11-25","o":21.5,"h":21.87,"l":21.44,"c":21.75,"v":29300},{"d":"2025-11-26","o":21.7,"h":21.9,"l":21.69,"c":21.86,"v":18500},{"d":"2025-11-28","o":21.95,"h":21.95,"l":21.73,"c":21.82,"v":8400},{"d":"2025-12-01","o":21.43,"h":21.84,"l":21.43,"c":21.62,"v":14000},{"d":"2025-12-02","o":21.82,"h":21.82,"l":21.46,"c":21.46,"v":9100},{"d":"2025-12-03","o":21.91,"h":22.1,"l":21.81,"c":21.95,"v":26600},{"d":"2025-12-04","o":22.04,"h":22.3,"l":22.04,"c":22.1,"v":13500},{"d":"2025-12-05","o":22.19,"h":22.24,"l":21.86,"c":22.08,"v":16500},{"d":"2025-12-08","o":22.22,"h":22.36,"l":21.87,"c":22.13,"v":26300},{"d":"2025-12-09","o":22.35,"h":22.75,"l":22.35,"c":22.69,"v":17900},{"d":"2025-12-10","o":22.77,"h":23.64,"l":22.77,"c":23.46,"v":55300},{"d":"2025-12-11","o":23.36,"h":24.08,"l":23.36,"c":23.73,"v":32400},{"d":"2025-12-12","o":23.7,"h":24.11,"l":23.7,"c":23.88,"v":27900},{"d":"2025-12-15","o":24.13,"h":24.36,"l":23.73,"c":23.84,"v":67300},{"d":"2025-12-16","o":23.89,"h":24,"l":23.61,"c":23.72,"v":49300},{"d":"2025-12-17","o":23.75,"h":23.92,"l":23.6,"c":23.71,"v":28300},{"d":"2025-12-18","o":23.87,"h":24.12,"l":23.65,"c":23.73,"v":26900},{"d":"2025-12-19","o":23.7,"h":23.99,"l":23.26,"c":23.27,"v":55800},{"d":"2025-12-22","o":23.19,"h":23.57,"l":22.89,"c":23.1,"v":25000},{"d":"2025-12-23","o":22.96,"h":23.29,"l":22.93,"c":22.93,"v":16600},{"d":"2025-12-24","o":22.62,"h":23.18,"l":22.62,"c":23.08,"v":12200},{"d":"2025-12-26","o":23.12,"h":23.24,"l":22.85,"c":23.08,"v":14100},{"d":"2025-12-29","o":23.01,"h":23.24,"l":22.9,"c":23.01,"v":30400},{"d":"2025-12-30","o":23.18,"h":23.18,"l":22.88,"c":22.95,"v":22000},{"d":"2025-12-31","o":22.9,"h":23.18,"l":22.85,"c":22.96,"v":12900},{"d":"2026-01-02","o":22.9,"h":22.96,"l":22.62,"c":22.74,"v":20000},{"d":"2026-01-05","o":22.67,"h":23.42,"l":22.67,"c":23.02,"v":21500},{"d":"2026-01-06","o":22.9,"h":23.12,"l":22.72,"c":23.02,"v":41900},{"d":"2026-01-07","o":23.1,"h":23.17,"l":22.46,"c":22.95,"v":22200},{"d":"2026-01-08","o":22.85,"h":23.65,"l":22.85,"c":23.44,"v":21100},{"d":"2026-01-09","o":23.44,"h":23.68,"l":23.16,"c":23.16,"v":28600},{"d":"2026-01-12","o":22.93,"h":23.3,"l":22.8,"c":23.04,"v":18200},{"d":"2026-01-13","o":22.85,"h":23.28,"l":22.85,"c":23.04,"v":24400},{"d":"2026-01-14","o":23.21,"h":23.36,"l":23,"c":23.19,"v":30900},{"d":"2026-01-15","o":23.26,"h":23.89,"l":23.26,"c":23.65,"v":27700},{"d":"2026-01-16","o":23.56,"h":23.8,"l":23.54,"c":23.55,"v":23200},{"d":"2026-01-20","o":23.16,"h":23.62,"l":23.16,"c":23.51,"v":12000},{"d":"2026-01-21","o":23.47,"h":24.48,"l":23.44,"c":24.48,"v":34800},{"d":"2026-01-22","o":24.5,"h":24.96,"l":24.1,"c":24.47,"v":28300},{"d":"2026-01-23","o":24,"h":24.66,"l":24,"c":24.27,"v":23500},{"d":"2026-01-26","o":24.27,"h":25.31,"l":24.27,"c":25.22,"v":31000},{"d":"2026-01-27","o":25.28,"h":25.53,"l":25,"c":25.2,"v":13700},{"d":"2026-01-28","o":25.22,"h":25.49,"l":24.55,"c":25.06,"v":67700},{"d":"2026-01-29","o":25.06,"h":25.82,"l":25.06,"c":25.74,"v":20000},{"d":"2026-01-30","o":25.45,"h":26.28,"l":25.45,"c":26.1,"v":39000},{"d":"2026-02-02","o":26.19,"h":26.95,"l":26.19,"c":26.79,"v":42000},{"d":"2026-02-03","o":26.79,"h":27.51,"l":26.75,"c":27.41,"v":76500},{"d":"2026-02-04","o":27.65,"h":28.3,"l":27.04,"c":27.49,"v":57900},{"d":"2026-02-05","o":27.64,"h":27.91,"l":27.47,"c":27.64,"v":30200},{"d":"2026-02-06","o":27.91,"h":28.35,"l":27.8,"c":27.95,"v":61600},{"d":"2026-02-09","o":27.78,"h":28.03,"l":27.6,"c":27.72,"v":44300},{"d":"2026-02-10","o":27.8,"h":27.95,"l":27.36,"c":27.52,"v":31100},{"d":"2026-02-11","o":27.69,"h":27.85,"l":27.06,"c":27.39,"v":39000},{"d":"2026-02-12","o":27.64,"h":27.72,"l":27.07,"c":27.3,"v":42600},{"d":"2026-02-13","o":27.48,"h":27.9,"l":27.06,"c":27.77,"v":40300},{"d":"2026-02-17","o":27.9,"h":28.21,"l":27.81,"c":27.96,"v":40300},{"d":"2026-02-18","o":28.01,"h":28.3,"l":27.75,"c":27.81,"v":29400},{"d":"2026-02-19","o":27.66,"h":27.98,"l":27.56,"c":27.89,"v":23400},{"d":"2026-02-20","o":27.89,"h":28.15,"l":27.75,"c":27.85,"v":19300},{"d":"2026-02-23","o":27.98,"h":28.18,"l":27.08,"c":27.28,"v":56300},{"d":"2026-02-24","o":27.38,"h":27.73,"l":27.1,"c":27.51,"v":34700},{"d":"2026-02-25","o":27.66,"h":27.96,"l":27.6,"c":27.76,"v":68600},{"d":"2026-02-26","o":27.94,"h":28.19,"l":27.48,"c":27.76,"v":46600},{"d":"2026-02-27","o":27.27,"h":27.78,"l":26.9,"c":27.01,"v":40200},{"d":"2026-03-02","o":26.64,"h":27.5,"l":26.6,"c":27.21,"v":41900},{"d":"2026-03-03","o":26.86,"h":27.21,"l":26.5,"c":26.96,"v":43400},{"d":"2026-03-04","o":27.23,"h":27.44,"l":26.9,"c":27.29,"v":37500},{"d":"2026-03-05","o":27.1,"h":27.28,"l":26.77,"c":26.9,"v":32700},{"d":"2026-03-06","o":26.5,"h":26.74,"l":26.21,"c":26.64,"v":42700},{"d":"2026-03-09","o":26.44,"h":27.01,"l":25.95,"c":26.67,"v":49000},{"d":"2026-03-10","o":26.58,"h":27.18,"l":26.56,"c":26.81,"v":33600},{"d":"2026-03-11","o":26.69,"h":27.03,"l":26.4,"c":26.68,"v":27100},{"d":"2026-03-12","o":26.3,"h":26.8,"l":26.08,"c":26.64,"v":43300},{"d":"2026-03-13","o":26.77,"h":27.46,"l":26.49,"c":26.65,"v":35200},{"d":"2026-03-16","o":26.91,"h":27.35,"l":26.81,"c":26.97,"v":51000},{"d":"2026-03-17","o":27.16,"h":27.32,"l":26.81,"c":26.81,"v":35800},{"d":"2026-03-18","o":26.62,"h":27.27,"l":26.15,"c":26.28,"v":52900},{"d":"2026-03-19","o":26.1,"h":27.18,"l":26.04,"c":27.01,"v":37700},{"d":"2026-03-20","o":26.94,"h":27.41,"l":26.69,"c":26.7,"v":70500},{"d":"2026-03-23","o":27.25,"h":27.69,"l":27.25,"c":27.38,"v":77500},{"d":"2026-03-24","o":27.31,"h":27.76,"l":27.31,"c":27.61,"v":88300},{"d":"2026-03-25","o":27.86,"h":27.86,"l":27.41,"c":27.63,"v":26700},{"d":"2026-03-26","o":27.43,"h":27.76,"l":27.43,"c":27.61,"v":43900},{"d":"2026-03-27","o":27.51,"h":27.86,"l":27.33,"c":27.61,"v":36900},{"d":"2026-03-30","o":27.7,"h":27.88,"l":27.61,"c":27.81,"v":45600},{"d":"2026-03-31","o":27.96,"h":28.44,"l":27.94,"c":28.22,"v":47190},{"d":"2026-04-01","o":28.36,"h":28.62,"l":28.23,"c":28.41,"v":57857},{"d":"2026-04-02","o":28.26,"h":28.5,"l":28.08,"c":28.36,"v":68086},{"d":"2026-04-06","o":28.48,"h":28.55,"l":28.4,"c":28.51,"v":36556},{"d":"2026-04-07","o":28.57,"h":28.63,"l":28.41,"c":28.51,"v":59663},{"d":"2026-04-08","o":29,"h":29.39,"l":28.7,"c":28.99,"v":75487},{"d":"2026-04-09","o":29.03,"h":29.71,"l":29.03,"c":29.61,"v":103289},{"d":"2026-04-10","o":29.7,"h":29.7,"l":29.02,"c":29.3,"v":71625},{"d":"2026-04-13","o":29.25,"h":29.4,"l":28.95,"c":28.96,"v":61621},{"d":"2026-04-14","o":29.06,"h":29.06,"l":28.62,"c":28.78,"v":70994},{"d":"2026-04-15","o":28.72,"h":28.93,"l":28.25,"c":28.59,"v":65514},{"d":"2026-04-16","o":28.51,"h":28.79,"l":28.25,"c":28.35,"v":75820},{"d":"2026-04-17","o":28.66,"h":28.95,"l":28.63,"c":28.66,"v":74435},{"d":"2026-04-20","o":28.66,"h":29,"l":28.5,"c":28.57,"v":76219},{"d":"2026-04-21","o":28.57,"h":28.75,"l":28.17,"c":28.23,"v":61951},{"d":"2026-04-22","o":28.28,"h":28.45,"l":28.02,"c":28.21,"v":48724},{"d":"2026-04-23","o":28.3,"h":28.45,"l":28.16,"c":28.17,"v":59667},{"d":"2026-04-24","o":28.15,"h":28.52,"l":28.02,"c":28.05,"v":40722},{"d":"2026-04-27","o":28.03,"h":28.41,"l":27.89,"c":28.06,"v":43945},{"d":"2026-04-28","o":28.14,"h":28.74,"l":28.14,"c":28.61,"v":155479},{"d":"2026-04-29","o":28.51,"h":28.79,"l":27.72,"c":28,"v":66704},{"d":"2026-04-30","o":27.95,"h":28.67,"l":27.8,"c":28.18,"v":34530},{"d":"2026-05-01","o":28.38,"h":29.05,"l":27.9,"c":28.91,"v":108752},{"d":"2026-05-04","o":28.86,"h":29.12,"l":28.15,"c":28.25,"v":62068},{"d":"2026-05-05","o":28.28,"h":28.85,"l":28.28,"c":28.48,"v":45548},{"d":"2026-05-06","o":28.61,"h":29,"l":28.56,"c":28.6,"v":38651},{"d":"2026-05-07","o":28.63,"h":28.93,"l":28.55,"c":28.6,"v":58434},{"d":"2026-05-08","o":28.63,"h":28.85,"l":28.45,"c":28.61,"v":81849},{"d":"2026-05-11","o":28.9,"h":29.02,"l":27.99,"c":28.03,"v":56739},{"d":"2026-05-12","o":28,"h":28,"l":27.51,"c":27.87,"v":53838},{"d":"2026-05-13","o":27.8,"h":28.32,"l":27.66,"c":27.74,"v":51358},{"d":"2026-05-14","o":27.91,"h":28.6,"l":27.71,"c":27.86,"v":53366},{"d":"2026-05-15","o":27.76,"h":28.2,"l":27.38,"c":27.51,"v":59168},{"d":"2026-05-18","o":27.67,"h":28.14,"l":27.6,"c":27.91,"v":79712},{"d":"2026-05-19","o":27.87,"h":27.98,"l":27.71,"c":27.86,"v":62833}]