[{"d":"1995-08-03","o":6.67,"h":6.92,"l":6.67,"c":6.92,"v":6300},{"d":"1995-08-04","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-07","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-08","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-09","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-10","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-11","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-14","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-15","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-16","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-17","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-18","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-21","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-08-22","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":3300},{"d":"1995-08-23","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-08-24","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-08-25","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-08-28","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-08-29","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-08-30","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-08-31","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-01","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-05","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-06","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-07","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-08","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-11","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":300},{"d":"1995-09-12","o":6.75,"h":6.83,"l":6.58,"c":6.83,"v":1500},{"d":"1995-09-13","o":6.75,"h":6.83,"l":6.5,"c":6.67,"v":8100},{"d":"1995-09-14","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-15","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-18","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-19","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1995-09-20","o":6.75,"h":6.75,"l":6.58,"c":6.58,"v":3000},{"d":"1995-09-21","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-09-22","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-09-25","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-09-26","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-09-27","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-09-28","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-09-29","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-10-02","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-10-03","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-10-04","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-10-05","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-10-06","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"1995-10-09","o":6.58,"h":6.75,"l":6.58,"c":6.75,"v":1200},{"d":"1995-10-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-11","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-16","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-17","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-20","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-24","o":6.58,"h":6.75,"l":6.58,"c":6.75,"v":3000},{"d":"1995-10-25","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-26","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":600},{"d":"1995-10-27","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-10-31","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-01","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-02","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-06","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-16","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-17","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-20","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-21","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-27","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-29","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-11-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-01","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-04","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-06","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-11","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-20","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-21","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-26","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-27","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1995-12-29","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-02","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-04","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-01-11","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":1200},{"d":"1996-01-12","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-15","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-16","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-17","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-18","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-19","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-22","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-23","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-24","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-25","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-26","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-29","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-30","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-01-31","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-02-01","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-02-02","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-02-05","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-02-06","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-02-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":27900},{"d":"1996-02-08","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":6000},{"d":"1996-02-09","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":0},{"d":"1996-02-12","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":0},{"d":"1996-02-13","o":6.54,"h":6.62,"l":6.54,"c":6.62,"v":7200},{"d":"1996-02-14","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-15","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-16","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-20","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-21","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":600},{"d":"1996-02-23","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-26","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-27","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-02-28","o":6.54,"h":6.67,"l":6.54,"c":6.67,"v":1200},{"d":"1996-02-29","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-01","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-04","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-05","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-06","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-07","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-08","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-11","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":300},{"d":"1996-03-12","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":300},{"d":"1996-03-13","o":6.33,"h":6.5,"l":6.33,"c":6.5,"v":2700},{"d":"1996-03-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1996-03-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1996-03-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1996-03-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1996-03-20","o":6.58,"h":6.67,"l":6.58,"c":6.67,"v":600},{"d":"1996-03-21","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-22","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-25","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-26","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-27","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-28","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-03-29","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-01","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-02","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-03","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-04","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-08","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-09","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-10","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-11","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-12","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-04-15","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":600},{"d":"1996-04-16","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-17","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-18","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-19","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-22","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-23","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-24","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-25","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-26","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-29","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-04-30","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-01","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-02","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-03","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-06","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-07","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-08","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-09","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-10","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1996-05-13","o":6.5,"h":6.5,"l":6.42,"c":6.42,"v":2400},{"d":"1996-05-14","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-15","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-16","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-17","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-20","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-21","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-22","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-23","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-24","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-05-28","o":6.42,"h":6.5,"l":6.42,"c":6.5,"v":15300},{"d":"1996-05-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":600},{"d":"1996-05-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1996-05-31","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":1500},{"d":"1996-06-03","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-06-04","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-06-05","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-06-06","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-06-07","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":600},{"d":"1996-06-10","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":7500},{"d":"1996-06-11","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1800},{"d":"1996-06-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-17","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-20","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-21","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-25","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-26","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-27","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-06-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-01","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-02","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-11","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1996-07-15","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":600},{"d":"1996-07-16","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-17","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-18","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-19","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-22","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-23","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-24","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-25","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-26","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-29","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-30","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-07-31","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-01","o":6.83,"h":6.83,"l":6.67,"c":6.67,"v":1800},{"d":"1996-08-02","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-08-05","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":3600},{"d":"1996-08-06","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-07","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-08","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-09","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-12","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-13","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-14","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1996-08-15","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1500},{"d":"1996-08-16","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-19","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-20","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-21","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-23","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-26","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-27","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-28","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-29","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-08-30","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-09-03","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-09-04","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-09-05","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-09-06","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1996-09-09","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":1500},{"d":"1996-09-10","o":6.5,"h":6.83,"l":6.5,"c":6.83,"v":7800},{"d":"1996-09-11","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-12","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-13","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-16","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-17","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-18","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-19","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-20","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-23","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-24","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-25","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-26","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-09-27","o":6.58,"h":6.83,"l":6.54,"c":6.83,"v":5400},{"d":"1996-09-30","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-01","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":3000},{"d":"1996-10-02","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-03","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-04","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-07","o":7,"h":7,"l":7,"c":7,"v":4500},{"d":"1996-10-08","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":1500},{"d":"1996-10-09","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":0},{"d":"1996-10-10","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":0},{"d":"1996-10-11","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":0},{"d":"1996-10-14","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":3000},{"d":"1996-10-15","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-16","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-17","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-18","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":3300},{"d":"1996-10-21","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"1996-10-22","o":7,"h":7,"l":7,"c":7,"v":1500},{"d":"1996-10-23","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-24","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-25","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-28","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-29","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-30","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-31","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-01","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-04","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-07","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-08","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-11","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-12","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-13","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-14","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-15","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-11-18","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":300},{"d":"1996-11-19","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-20","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-21","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-22","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-25","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-26","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-27","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-29","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-02","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-03","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-04","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-05","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-06","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-09","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-10","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-12-11","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":1200},{"d":"1996-12-12","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1996-12-13","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":900},{"d":"1996-12-16","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"1996-12-17","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"1996-12-18","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"1996-12-19","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"1996-12-20","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"1996-12-23","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":300},{"d":"1996-12-24","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1996-12-26","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1996-12-27","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1996-12-30","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1996-12-31","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1997-01-02","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1997-01-03","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1997-01-06","o":7.83,"h":8.08,"l":7.83,"c":8.08,"v":5700},{"d":"1997-01-07","o":8.33,"h":8.33,"l":7.83,"c":8.33,"v":2400},{"d":"1997-01-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-01-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-01-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-01-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-01-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-01-15","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":2400},{"d":"1997-01-16","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-01-17","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-01-20","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-01-21","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-01-22","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-01-23","o":8.17,"h":8.5,"l":8.17,"c":8.5,"v":8400},{"d":"1997-01-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-01-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-01-28","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-01-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-01-30","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-01-31","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-07","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":300},{"d":"1997-02-10","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1997-02-11","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1997-02-12","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1997-02-13","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1997-02-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1997-02-18","o":8.54,"h":8.54,"l":8.54,"c":8.54,"v":4500},{"d":"1997-02-19","o":8.54,"h":8.54,"l":8.54,"c":8.54,"v":0},{"d":"1997-02-20","o":8.33,"h":8.67,"l":8.33,"c":8.67,"v":2700},{"d":"1997-02-21","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-24","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-25","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-26","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-27","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-28","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-03","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-04","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-05","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-06","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-07","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-10","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-11","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-12","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-13","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1997-03-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-03-18","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":1800},{"d":"1997-03-19","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1997-03-20","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-03-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1997-03-24","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1997-03-25","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-26","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-27","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-03-31","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-04-01","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1997-04-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-04-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-04-04","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-04-07","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-04-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1997-04-09","o":8.33,"h":8.33,"l":8,"c":8,"v":5400},{"d":"1997-04-10","o":8,"h":8,"l":8,"c":8,"v":3600},{"d":"1997-04-11","o":8,"h":8.46,"l":8,"c":8.46,"v":16500},{"d":"1997-04-14","o":8.46,"h":8.46,"l":8.46,"c":8.46,"v":0},{"d":"1997-04-15","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1997-04-16","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-04-17","o":8,"h":8,"l":8,"c":8,"v":3000},{"d":"1997-04-18","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-04-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1997-04-22","o":8.25,"h":8.42,"l":8,"c":8.42,"v":4200},{"d":"1997-04-23","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-24","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-25","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-28","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-29","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1997-05-01","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-05","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-07","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":4500},{"d":"1997-05-08","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":3000},{"d":"1997-05-09","o":7.83,"h":8.08,"l":7.83,"c":8,"v":15300},{"d":"1997-05-12","o":7.83,"h":8,"l":7.67,"c":7.67,"v":7200},{"d":"1997-05-13","o":7.83,"h":8.08,"l":7.83,"c":7.96,"v":3000},{"d":"1997-05-14","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":1500},{"d":"1997-05-15","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":2700},{"d":"1997-05-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-19","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-20","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-23","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-28","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-29","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":300},{"d":"1997-05-30","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1997-06-02","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1997-06-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1200},{"d":"1997-06-04","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-06-05","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-06-06","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-06-09","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":300},{"d":"1997-06-10","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-11","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-12","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-13","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-16","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-17","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-18","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-19","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-20","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-23","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-24","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-25","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-26","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-27","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-06-30","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-07-01","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-07-02","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"1997-07-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-07","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-08","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-09","o":8.33,"h":8.33,"l":8.17,"c":8.17,"v":3000},{"d":"1997-07-10","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-11","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"1997-07-14","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-15","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-16","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-17","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-18","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-21","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-22","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-23","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1997-07-24","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":600},{"d":"1997-07-25","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":5400},{"d":"1997-07-28","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-07-29","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-07-30","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-07-31","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-08-01","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1997-08-04","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-08-05","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-08-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-08-07","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":6000},{"d":"1997-08-08","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"1997-08-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-18","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":4500},{"d":"1997-08-19","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1997-08-20","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1997-08-21","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1997-08-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1500},{"d":"1997-08-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-08-26","o":9,"h":9,"l":8.79,"c":9,"v":6000},{"d":"1997-08-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-28","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-08-29","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-09-02","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-09-03","o":8.92,"h":9.08,"l":8.83,"c":9.08,"v":2400},{"d":"1997-09-04","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1997-09-05","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1997-09-08","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1997-09-09","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1997-09-10","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1997-09-11","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1997-09-12","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-09-15","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":3000},{"d":"1997-09-16","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"1997-09-17","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"1997-09-18","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3600},{"d":"1997-09-19","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1997-09-22","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1997-09-23","o":9,"h":9,"l":9,"c":9,"v":900},{"d":"1997-09-24","o":9.5,"h":9.83,"l":9.5,"c":9.67,"v":6300},{"d":"1997-09-25","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"1997-09-26","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"1997-09-29","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":5700},{"d":"1997-09-30","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":2700},{"d":"1997-10-01","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1997-10-02","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1997-10-03","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1997-10-06","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1997-10-07","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1997-10-08","o":10.33,"h":10.5,"l":10.33,"c":10.5,"v":5100},{"d":"1997-10-09","o":11.21,"h":11.21,"l":10.83,"c":10.83,"v":3900},{"d":"1997-10-10","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1997-10-13","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":2100},{"d":"1997-10-14","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1997-10-15","o":11,"h":11,"l":11,"c":11,"v":6000},{"d":"1997-10-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"1997-10-17","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"1997-10-20","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"1997-10-21","o":10.75,"h":10.75,"l":10.71,"c":10.71,"v":1800},{"d":"1997-10-22","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"1997-10-23","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"1997-10-24","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"1997-10-27","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"1997-10-28","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":11700},{"d":"1997-10-29","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1997-10-30","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1997-10-31","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":11700},{"d":"1997-11-03","o":11,"h":11,"l":10.83,"c":10.92,"v":6300},{"d":"1997-11-04","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-05","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-06","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-07","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-10","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-11","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-12","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-13","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-14","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-17","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-18","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-19","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-20","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-21","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-24","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-25","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-26","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-11-28","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-12-01","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-12-02","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":0},{"d":"1997-12-03","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":3000},{"d":"1997-12-04","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1997-12-05","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1997-12-08","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1997-12-09","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":1800},{"d":"1997-12-10","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":300},{"d":"1997-12-11","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-12","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-15","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-16","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-17","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-18","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-19","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-22","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-23","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-24","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1997-12-26","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":5700},{"d":"1997-12-29","o":13.83,"h":13.83,"l":13.67,"c":13.67,"v":4500},{"d":"1997-12-30","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1997-12-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"1998-01-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1998-01-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1998-01-06","o":13,"h":13,"l":13,"c":13,"v":900},{"d":"1998-01-07","o":12.67,"h":12.77,"l":12.67,"c":12.77,"v":6900},{"d":"1998-01-08","o":12.77,"h":12.77,"l":12.77,"c":12.77,"v":0},{"d":"1998-01-09","o":12.77,"h":12.77,"l":12.77,"c":12.77,"v":0},{"d":"1998-01-12","o":13,"h":13,"l":13,"c":13,"v":4200},{"d":"1998-01-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1998-01-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1998-01-15","o":13.17,"h":13.33,"l":13.17,"c":13.33,"v":4500},{"d":"1998-01-16","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":2100},{"d":"1998-01-20","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":3000},{"d":"1998-01-21","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1998-01-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1998-01-23","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1998-01-26","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1998-01-27","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":600},{"d":"1998-01-28","o":14.17,"h":14.17,"l":14,"c":14,"v":4800},{"d":"1998-01-29","o":15,"h":15.33,"l":14.67,"c":15.33,"v":4800},{"d":"1998-01-30","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":2400},{"d":"1998-02-02","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":2100},{"d":"1998-02-03","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":1500},{"d":"1998-02-04","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"1998-02-05","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"1998-02-06","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"1998-02-09","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":600},{"d":"1998-02-10","o":17,"h":17,"l":17,"c":17,"v":1200},{"d":"1998-02-11","o":17,"h":17,"l":16.03,"c":16.03,"v":2100},{"d":"1998-02-12","o":16.83,"h":17,"l":16.67,"c":16.93,"v":3600},{"d":"1998-02-13","o":17.33,"h":17.33,"l":17.17,"c":17.17,"v":4200},{"d":"1998-02-17","o":17.33,"h":18,"l":17.33,"c":18,"v":2700},{"d":"1998-02-18","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1998-02-19","o":18.83,"h":18.83,"l":18,"c":18,"v":5100},{"d":"1998-02-20","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":1500},{"d":"1998-02-23","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"1998-02-24","o":19,"h":19.67,"l":19,"c":19.33,"v":2400},{"d":"1998-02-25","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":600},{"d":"1998-02-26","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":4500},{"d":"1998-02-27","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"1998-03-02","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":600},{"d":"1998-03-03","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":300},{"d":"1998-03-04","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"1998-03-05","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":600},{"d":"1998-03-06","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"1998-03-09","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":600},{"d":"1998-03-10","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"1998-03-11","o":17,"h":17.67,"l":17,"c":17.67,"v":6600},{"d":"1998-03-12","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":600},{"d":"1998-03-13","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1998-03-16","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1998-03-17","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1998-03-18","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1998-03-19","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"1998-03-20","o":17,"h":17,"l":17,"c":17,"v":3300},{"d":"1998-03-23","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-03-24","o":16.77,"h":16.77,"l":16.77,"c":16.77,"v":1800},{"d":"1998-03-25","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":600},{"d":"1998-03-26","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":2700},{"d":"1998-03-27","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":600},{"d":"1998-03-30","o":17.33,"h":17.33,"l":16.75,"c":16.75,"v":2700},{"d":"1998-03-31","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":2100},{"d":"1998-04-01","o":17.83,"h":17.83,"l":16.67,"c":17.5,"v":3600},{"d":"1998-04-02","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-04-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-04-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-04-07","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":600},{"d":"1998-04-08","o":17.33,"h":17.83,"l":17.33,"c":17.83,"v":4200},{"d":"1998-04-09","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":0},{"d":"1998-04-13","o":18,"h":18,"l":18,"c":18,"v":2400},{"d":"1998-04-14","o":17.83,"h":18.08,"l":17.83,"c":18.08,"v":3000},{"d":"1998-04-15","o":18.42,"h":18.42,"l":18.42,"c":18.42,"v":300},{"d":"1998-04-16","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":7500},{"d":"1998-04-17","o":18.67,"h":18.67,"l":17.67,"c":17.67,"v":12900},{"d":"1998-04-20","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":300},{"d":"1998-04-21","o":16.67,"h":17.17,"l":16.67,"c":17.17,"v":7200},{"d":"1998-04-22","o":17.17,"h":17.17,"l":17.17,"c":17.17,"v":0},{"d":"1998-04-23","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":1500},{"d":"1998-04-24","o":18.33,"h":18.33,"l":17.67,"c":17.67,"v":1800},{"d":"1998-04-27","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"1998-04-28","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":0},{"d":"1998-04-29","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":3300},{"d":"1998-04-30","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"1998-05-01","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"1998-05-04","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"1998-05-05","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":0},{"d":"1998-05-06","o":17.67,"h":17.67,"l":17,"c":17,"v":4500},{"d":"1998-05-07","o":17.67,"h":17.67,"l":17,"c":17.58,"v":11100},{"d":"1998-05-08","o":17.83,"h":17.83,"l":17.5,"c":17.5,"v":900},{"d":"1998-05-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-05-12","o":17.33,"h":17.67,"l":17.33,"c":17.67,"v":1200},{"d":"1998-05-13","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":4800},{"d":"1998-05-14","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":3000},{"d":"1998-05-15","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"1998-05-18","o":17.33,"h":18.33,"l":17.33,"c":17.42,"v":4500},{"d":"1998-05-19","o":18.33,"h":18.67,"l":18.33,"c":18.67,"v":2100},{"d":"1998-05-20","o":18.67,"h":19,"l":18.67,"c":19,"v":6000},{"d":"1998-05-21","o":19.33,"h":19.33,"l":19,"c":19,"v":3000},{"d":"1998-05-22","o":19,"h":19,"l":19,"c":19,"v":600},{"d":"1998-05-26","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":300},{"d":"1998-05-27","o":19.33,"h":19.67,"l":19,"c":19.67,"v":5400},{"d":"1998-05-28","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":1500},{"d":"1998-05-29","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1998-06-01","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1998-06-02","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1998-06-03","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"1998-06-04","o":19,"h":19.33,"l":19,"c":19.33,"v":2400},{"d":"1998-06-05","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1998-06-08","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1998-06-09","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1998-06-10","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1998-06-11","o":18.25,"h":18.67,"l":18.25,"c":18.67,"v":5400},{"d":"1998-06-12","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"1998-06-15","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"1998-06-16","o":18.17,"h":18.5,"l":18.17,"c":18.5,"v":1500},{"d":"1998-06-17","o":18.5,"h":18.67,"l":18.5,"c":18.67,"v":1500},{"d":"1998-06-18","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":900},{"d":"1998-06-19","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":0},{"d":"1998-06-22","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":2100},{"d":"1998-06-23","o":19.83,"h":19.83,"l":19.31,"c":19.31,"v":900},{"d":"1998-06-24","o":19.83,"h":19.83,"l":19.33,"c":19.33,"v":14100},{"d":"1998-06-25","o":20,"h":20,"l":19.33,"c":20,"v":4800},{"d":"1998-06-26","o":22,"h":23,"l":22,"c":22.5,"v":1100},{"d":"1998-06-29","o":22.5,"h":23,"l":21,"c":23,"v":4300},{"d":"1998-06-30","o":24,"h":24,"l":22,"c":22,"v":5500},{"d":"1998-07-01","o":21,"h":22,"l":21,"c":22,"v":5400},{"d":"1998-07-02","o":21,"h":22.5,"l":21,"c":22.5,"v":3300},{"d":"1998-07-06","o":24,"h":24.5,"l":23.5,"c":24.5,"v":9600},{"d":"1998-07-07","o":25,"h":25,"l":24,"c":24,"v":4800},{"d":"1998-07-08","o":23.5,"h":24,"l":23.5,"c":24,"v":2300},{"d":"1998-07-09","o":24.44,"h":24.44,"l":24,"c":24,"v":1100},{"d":"1998-07-10","o":24,"h":24,"l":24,"c":24,"v":1900},{"d":"1998-07-13","o":23.25,"h":23.25,"l":23,"c":23,"v":4100},{"d":"1998-07-14","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":400},{"d":"1998-07-15","o":23.5,"h":23.5,"l":23,"c":23,"v":1300},{"d":"1998-07-16","o":23.5,"h":23.5,"l":23.12,"c":23.12,"v":1500},{"d":"1998-07-17","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":0},{"d":"1998-07-20","o":23,"h":23,"l":22.5,"c":22.5,"v":2800},{"d":"1998-07-21","o":23,"h":23,"l":22,"c":22.75,"v":2000},{"d":"1998-07-22","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"1998-07-23","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"1998-07-24","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":1400},{"d":"1998-07-27","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1998-07-28","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1998-07-29","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1998-07-30","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1998-07-31","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":200},{"d":"1998-08-03","o":21.06,"h":21.09,"l":20.75,"c":20.75,"v":1900},{"d":"1998-08-04","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1998-08-05","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1998-08-06","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1998-08-07","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1300},{"d":"1998-08-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1998-08-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1998-08-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1998-08-13","o":22,"h":22,"l":22,"c":22,"v":300},{"d":"1998-08-14","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-08-17","o":22,"h":22,"l":22,"c":22,"v":1800},{"d":"1998-08-18","o":22,"h":22,"l":22,"c":22,"v":700},{"d":"1998-08-19","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-08-20","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-08-21","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1998-08-24","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1998-08-25","o":20.44,"h":20.5,"l":20.44,"c":20.5,"v":500},{"d":"1998-08-26","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1998-08-27","o":19,"h":19,"l":19,"c":19,"v":300},{"d":"1998-08-28","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1998-08-31","o":20.5,"h":20.5,"l":19.5,"c":19.5,"v":2800},{"d":"1998-09-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1998-09-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1998-09-03","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1998-09-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1998-09-08","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1998-09-09","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"1998-09-10","o":17.94,"h":17.94,"l":17.94,"c":17.94,"v":300},{"d":"1998-09-11","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1998-09-14","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"1998-09-15","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1998-09-16","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1998-09-17","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1998-09-18","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1998-09-21","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"1998-09-22","o":18,"h":18,"l":18,"c":18,"v":600},{"d":"1998-09-23","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1998-09-24","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1998-09-25","o":18,"h":18,"l":18,"c":18,"v":1600},{"d":"1998-09-28","o":18,"h":18.62,"l":18,"c":18.62,"v":7900},{"d":"1998-09-29","o":18.5,"h":19,"l":18.5,"c":19,"v":3100},{"d":"1998-09-30","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1998-10-01","o":19,"h":19,"l":18,"c":18,"v":1700},{"d":"1998-10-02","o":18,"h":19.38,"l":18,"c":19.38,"v":2700},{"d":"1998-10-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":500},{"d":"1998-10-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":100},{"d":"1998-10-07","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-10-08","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-10-09","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"1998-10-12","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":100},{"d":"1998-10-13","o":17,"h":17.69,"l":17,"c":17.69,"v":8300},{"d":"1998-10-14","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-15","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-16","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-19","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-20","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-21","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-22","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-23","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-26","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1998-10-27","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":2000},{"d":"1998-10-28","o":17,"h":17,"l":17,"c":17,"v":500},{"d":"1998-10-29","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":100},{"d":"1998-10-30","o":17,"h":17,"l":17,"c":17,"v":200},{"d":"1998-11-02","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-11-03","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-11-04","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-11-05","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-11-06","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":3000},{"d":"1998-11-09","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-10","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-11","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-12","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-13","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-16","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-17","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-18","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-19","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1998-11-20","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"1998-11-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1300},{"d":"1998-11-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-11-25","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-11-27","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-11-30","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"1998-12-01","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"1998-12-02","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-12-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-12-04","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-12-07","o":17,"h":17,"l":17,"c":17,"v":500},{"d":"1998-12-08","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-12-09","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-12-10","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-12-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":800},{"d":"1998-12-14","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-12-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1998-12-16","o":17,"h":17.25,"l":16.94,"c":16.94,"v":2700},{"d":"1998-12-17","o":16.5,"h":16.5,"l":15.88,"c":16.38,"v":1700},{"d":"1998-12-18","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"1998-12-21","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"1998-12-22","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":100},{"d":"1998-12-23","o":17,"h":17.5,"l":17,"c":17,"v":7800},{"d":"1998-12-24","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-12-28","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1998-12-29","o":17,"h":17.12,"l":17,"c":17.12,"v":1400},{"d":"1998-12-30","o":17.25,"h":17.38,"l":17,"c":17,"v":12100},{"d":"1998-12-31","o":17,"h":17.38,"l":17,"c":17.38,"v":700},{"d":"1999-01-04","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":500},{"d":"1999-01-05","o":17,"h":17,"l":17,"c":17,"v":1300},{"d":"1999-01-06","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-01-07","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-01-08","o":17,"h":17,"l":17,"c":17,"v":800},{"d":"1999-01-11","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"1999-01-12","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-01-13","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"1999-01-14","o":16,"h":16.5,"l":16,"c":16.5,"v":800},{"d":"1999-01-15","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1300},{"d":"1999-01-19","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-01-20","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-01-21","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"1999-01-22","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-01-25","o":16.5,"h":16.5,"l":14,"c":14,"v":1400},{"d":"1999-01-26","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1999-01-27","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":900},{"d":"1999-01-28","o":16,"h":16,"l":16,"c":16,"v":600},{"d":"1999-01-29","o":17,"h":17,"l":15.5,"c":17,"v":600},{"d":"1999-02-01","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-02-02","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":600},{"d":"1999-02-03","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1999-02-04","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1999-02-05","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":2000},{"d":"1999-02-08","o":16,"h":17,"l":16,"c":16.5,"v":1100},{"d":"1999-02-09","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":600},{"d":"1999-02-10","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-02-11","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":100},{"d":"1999-02-12","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-02-16","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"1999-02-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"1999-02-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-02-19","o":17,"h":18,"l":17,"c":18,"v":2500},{"d":"1999-02-22","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"1999-02-23","o":17,"h":18,"l":16.5,"c":16.5,"v":1400},{"d":"1999-02-24","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1100},{"d":"1999-02-25","o":16.62,"h":16.62,"l":16,"c":16,"v":1200},{"d":"1999-02-26","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-03-01","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":500},{"d":"1999-03-02","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"1999-03-03","o":16.5,"h":16.75,"l":16,"c":16.5,"v":2700},{"d":"1999-03-04","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-05","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-09","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":100},{"d":"1999-03-10","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"1999-03-11","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"1999-03-12","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-15","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-16","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-19","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-22","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1999-03-23","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"1999-03-24","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1999-03-25","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1999-03-26","o":17,"h":17.5,"l":17,"c":17.5,"v":8600},{"d":"1999-03-29","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-03-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-03-31","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-04-01","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":2000},{"d":"1999-04-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-04-06","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":400},{"d":"1999-04-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1999-04-08","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1999-04-09","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":400},{"d":"1999-04-12","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":1800},{"d":"1999-04-13","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":1700},{"d":"1999-04-14","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":400},{"d":"1999-04-15","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1999-04-16","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"1999-04-19","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":1400},{"d":"1999-04-20","o":16.88,"h":17,"l":16.88,"c":17,"v":2000},{"d":"1999-04-21","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":100},{"d":"1999-04-22","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":0},{"d":"1999-04-23","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":0},{"d":"1999-04-26","o":17.62,"h":18,"l":17.62,"c":18,"v":1600},{"d":"1999-04-27","o":17,"h":18,"l":17,"c":18,"v":2600},{"d":"1999-04-28","o":18,"h":18,"l":17,"c":17,"v":3300},{"d":"1999-04-29","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-04-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":700},{"d":"1999-05-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-05-04","o":17,"h":17,"l":17,"c":17,"v":3200},{"d":"1999-05-05","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-05-06","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-05-07","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-05-10","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-05-11","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-05-12","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-05-13","o":16.75,"h":17,"l":16.5,"c":17,"v":3200},{"d":"1999-05-14","o":17,"h":17.75,"l":17,"c":17.75,"v":1800},{"d":"1999-05-17","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":1200},{"d":"1999-05-18","o":17.5,"h":18.25,"l":17.5,"c":18.25,"v":300},{"d":"1999-05-19","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":3500},{"d":"1999-05-20","o":17.5,"h":18.5,"l":17.5,"c":18.5,"v":6600},{"d":"1999-05-21","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":1600},{"d":"1999-05-24","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-05-25","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-05-26","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-05-27","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-05-28","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-06-01","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-06-02","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-06-03","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1999-06-04","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":200},{"d":"1999-06-07","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1999-06-08","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1999-06-09","o":17.72,"h":17.88,"l":17.72,"c":17.88,"v":400},{"d":"1999-06-10","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":0},{"d":"1999-06-11","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":0},{"d":"1999-06-14","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":100},{"d":"1999-06-15","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":900},{"d":"1999-06-16","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":1100},{"d":"1999-06-17","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":1500},{"d":"1999-06-18","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":100},{"d":"1999-06-21","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-06-22","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-06-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-06-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-06-25","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1999-06-28","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"1999-06-29","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":500},{"d":"1999-06-30","o":17,"h":17,"l":17,"c":17,"v":1000},{"d":"1999-07-01","o":17.44,"h":17.44,"l":17,"c":17,"v":2100},{"d":"1999-07-02","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"1999-07-06","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":700},{"d":"1999-07-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":100},{"d":"1999-07-08","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"1999-07-09","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":2300},{"d":"1999-07-12","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"1999-07-13","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":300},{"d":"1999-07-14","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-07-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":10600},{"d":"1999-07-16","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":500},{"d":"1999-07-19","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-07-20","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-07-21","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-07-22","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-07-23","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":2600},{"d":"1999-07-26","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":4000},{"d":"1999-07-27","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":0},{"d":"1999-07-28","o":16,"h":16,"l":15.75,"c":16,"v":3200},{"d":"1999-07-29","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-07-30","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-08-02","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1400},{"d":"1999-08-03","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-08-04","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-08-05","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-08-06","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1000},{"d":"1999-08-09","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-08-10","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"1999-08-11","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-08-12","o":16,"h":16,"l":16,"c":16,"v":1600},{"d":"1999-08-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":700},{"d":"1999-08-16","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-08-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-08-18","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":1000},{"d":"1999-08-19","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":200},{"d":"1999-08-20","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":0},{"d":"1999-08-23","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":0},{"d":"1999-08-24","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":400},{"d":"1999-08-25","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1999-08-26","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1999-08-27","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1999-08-30","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":1100},{"d":"1999-08-31","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1999-09-01","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1999-09-02","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":1800},{"d":"1999-09-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1999-09-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1999-09-08","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1999-09-09","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"1999-09-10","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":400},{"d":"1999-09-13","o":13.88,"h":13.88,"l":13.5,"c":13.62,"v":3700},{"d":"1999-09-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":2100},{"d":"1999-09-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1999-09-16","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":400},{"d":"1999-09-17","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1999-09-20","o":13,"h":13,"l":13,"c":13,"v":1000},{"d":"1999-09-21","o":12.62,"h":13.25,"l":12.62,"c":13.25,"v":400},{"d":"1999-09-22","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":1200},{"d":"1999-09-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":3100},{"d":"1999-09-24","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":200},{"d":"1999-09-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1600},{"d":"1999-09-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1999-09-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1999-09-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":300},{"d":"1999-10-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1999-10-04","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":400},{"d":"1999-10-05","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1999-10-06","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":100},{"d":"1999-10-07","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":100},{"d":"1999-10-08","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":700},{"d":"1999-10-11","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":600},{"d":"1999-10-12","o":15.38,"h":15.38,"l":15,"c":15,"v":700},{"d":"1999-10-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-10-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-10-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-10-18","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":300},{"d":"1999-10-19","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":1000},{"d":"1999-10-20","o":15,"h":15.44,"l":14.88,"c":15,"v":16900},{"d":"1999-10-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-10-22","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1999-10-25","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-10-26","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":400},{"d":"1999-10-27","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1999-10-28","o":15.44,"h":15.44,"l":15,"c":15,"v":2300},{"d":"1999-10-29","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-11-01","o":15,"h":15.25,"l":15,"c":15.25,"v":3200},{"d":"1999-11-02","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1999-11-03","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":5600},{"d":"1999-11-04","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1999-11-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1999-11-08","o":15,"h":15,"l":14.25,"c":14.25,"v":400},{"d":"1999-11-09","o":15.12,"h":15.12,"l":15,"c":15,"v":400},{"d":"1999-11-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-11-11","o":14.75,"h":15.25,"l":14.75,"c":15.25,"v":4500},{"d":"1999-11-12","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1999-11-15","o":15,"h":15,"l":14.25,"c":15,"v":1900},{"d":"1999-11-16","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"1999-11-17","o":15,"h":15.5,"l":15,"c":15.5,"v":1300},{"d":"1999-11-18","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":4100},{"d":"1999-11-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-11-22","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-11-23","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-11-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-11-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1999-11-29","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1999-11-30","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"1999-12-01","o":14.75,"h":14.75,"l":14.25,"c":14.25,"v":1900},{"d":"1999-12-02","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":200},{"d":"1999-12-03","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"1999-12-06","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"1999-12-07","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"1999-12-08","o":13.88,"h":14.88,"l":13.75,"c":14.88,"v":1500},{"d":"1999-12-09","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1999-12-10","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1999-12-13","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1999-12-14","o":13.5,"h":13.5,"l":12.88,"c":13,"v":900},{"d":"1999-12-15","o":12.75,"h":13,"l":12.75,"c":13,"v":1200},{"d":"1999-12-16","o":12.75,"h":13,"l":12.75,"c":13,"v":500},{"d":"1999-12-17","o":13,"h":13,"l":13,"c":13,"v":2000},{"d":"1999-12-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1999-12-21","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":100},{"d":"1999-12-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1999-12-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"1999-12-27","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1600},{"d":"1999-12-28","o":14,"h":14,"l":14,"c":14,"v":3200},{"d":"1999-12-29","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1999-12-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1999-12-31","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2000-01-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2000-01-04","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2000-01-05","o":13.5,"h":14.5,"l":13.5,"c":14.5,"v":2500},{"d":"2000-01-06","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2000-01-07","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":3600},{"d":"2000-01-10","o":16.25,"h":16.25,"l":15.25,"c":15.31,"v":3400},{"d":"2000-01-11","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":0},{"d":"2000-01-12","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"2000-01-13","o":16.25,"h":16.25,"l":16,"c":16,"v":1100},{"d":"2000-01-14","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"2000-01-18","o":15.75,"h":16,"l":15.75,"c":16,"v":500},{"d":"2000-01-19","o":15.81,"h":15.81,"l":15.75,"c":15.75,"v":2000},{"d":"2000-01-20","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-01-21","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-01-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2000-01-25","o":15.5,"h":16,"l":15.5,"c":16,"v":6300},{"d":"2000-01-26","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-01-27","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-01-28","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-01-31","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-02-01","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-02-02","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-02-03","o":16,"h":16,"l":14.5,"c":14.5,"v":800},{"d":"2000-02-04","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":200},{"d":"2000-02-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"2000-02-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":100},{"d":"2000-02-09","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2000-02-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2000-02-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2000-02-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":400},{"d":"2000-02-15","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":100},{"d":"2000-02-16","o":14.5,"h":14.5,"l":10.75,"c":12.94,"v":16300},{"d":"2000-02-17","o":13,"h":13,"l":12,"c":13,"v":900},{"d":"2000-02-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2000-02-22","o":12.5,"h":13,"l":12.5,"c":13,"v":600},{"d":"2000-02-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":2400},{"d":"2000-02-24","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2000-02-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2000-02-28","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2000-02-29","o":12.75,"h":13,"l":12.75,"c":13,"v":600},{"d":"2000-03-01","o":12.88,"h":13,"l":12.88,"c":13,"v":300},{"d":"2000-03-02","o":14,"h":14,"l":13.25,"c":14,"v":300},{"d":"2000-03-03","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2000-03-06","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-07","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":100},{"d":"2000-03-08","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2000-03-09","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2000-03-10","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-14","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-15","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-16","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-17","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2000-03-20","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2000-03-21","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":100},{"d":"2000-03-22","o":14,"h":14,"l":13.5,"c":13.5,"v":200},{"d":"2000-03-23","o":12.5,"h":12.5,"l":11,"c":11.5,"v":12700},{"d":"2000-03-24","o":12.5,"h":12.88,"l":12.5,"c":12.88,"v":8400},{"d":"2000-03-27","o":14.38,"h":14.38,"l":12.88,"c":14.38,"v":4600},{"d":"2000-03-28","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2000-03-29","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2000-03-30","o":12.12,"h":13.62,"l":12.12,"c":13.62,"v":1700},{"d":"2000-03-31","o":13,"h":13.62,"l":13,"c":13.62,"v":3000},{"d":"2000-04-03","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-04","o":12.5,"h":13.62,"l":12.5,"c":13.62,"v":200},{"d":"2000-04-05","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-06","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-07","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-10","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":1700},{"d":"2000-04-11","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-12","o":13,"h":13.62,"l":12,"c":13.25,"v":800},{"d":"2000-04-13","o":13.62,"h":13.62,"l":12.25,"c":13.62,"v":1100},{"d":"2000-04-14","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-17","o":12,"h":13.62,"l":12,"c":13.62,"v":1000},{"d":"2000-04-18","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-19","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-20","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-24","o":12,"h":13.62,"l":12,"c":13.62,"v":600},{"d":"2000-04-25","o":13,"h":13.62,"l":13,"c":13.62,"v":200},{"d":"2000-04-26","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-04-27","o":12.75,"h":13.62,"l":11.75,"c":13.62,"v":1300},{"d":"2000-04-28","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-05-01","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2000-05-02","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":200},{"d":"2000-05-03","o":11.75,"h":12.5,"l":11.75,"c":12.5,"v":1100},{"d":"2000-05-04","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":500},{"d":"2000-05-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":400},{"d":"2000-05-08","o":12,"h":13,"l":12,"c":12.5,"v":700},{"d":"2000-05-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":100},{"d":"2000-05-10","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":300},{"d":"2000-05-11","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2000-05-12","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2000-05-15","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":500},{"d":"2000-05-16","o":12.62,"h":12.62,"l":11.88,"c":12.62,"v":4200},{"d":"2000-05-17","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":1000},{"d":"2000-05-18","o":12.62,"h":12.62,"l":12,"c":12,"v":400},{"d":"2000-05-19","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-05-22","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-05-23","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2000-05-24","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-05-25","o":12,"h":12,"l":11.62,"c":11.62,"v":800},{"d":"2000-05-26","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":0},{"d":"2000-05-30","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":800},{"d":"2000-05-31","o":12,"h":12,"l":12,"c":12,"v":400},{"d":"2000-06-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"2000-06-02","o":11.75,"h":11.75,"l":11,"c":11.75,"v":2600},{"d":"2000-06-05","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2000-06-06","o":12.5,"h":12.62,"l":11,"c":11,"v":2000},{"d":"2000-06-07","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2000-06-08","o":10.62,"h":11.5,"l":10,"c":11.5,"v":2200},{"d":"2000-06-09","o":10.5,"h":11.5,"l":10.5,"c":11.5,"v":200},{"d":"2000-06-12","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1000},{"d":"2000-06-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-15","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-16","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-20","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-21","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-22","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-06-23","o":10.5,"h":11.25,"l":10.5,"c":11,"v":3500},{"d":"2000-06-26","o":11.44,"h":11.5,"l":10.38,"c":11.5,"v":2200},{"d":"2000-06-27","o":11.75,"h":11.75,"l":11.45,"c":11.45,"v":2900},{"d":"2000-06-28","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2000-06-29","o":11.5,"h":12,"l":11.5,"c":12,"v":12600},{"d":"2000-06-30","o":11,"h":12,"l":11,"c":12,"v":400},{"d":"2000-07-03","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-07-05","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-07-06","o":12,"h":12,"l":12,"c":12,"v":1700},{"d":"2000-07-07","o":11,"h":12,"l":10.5,"c":12,"v":1100},{"d":"2000-07-10","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-07-11","o":10.5,"h":12,"l":10.5,"c":12,"v":1200},{"d":"2000-07-12","o":10.5,"h":11.5,"l":10.5,"c":11.5,"v":2100},{"d":"2000-07-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-17","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-18","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-20","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-21","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-24","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":300},{"d":"2000-07-25","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":800},{"d":"2000-07-26","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-07-28","o":11,"h":11.5,"l":11,"c":11.5,"v":400},{"d":"2000-07-31","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-08-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-08-02","o":11,"h":11.5,"l":11,"c":11.5,"v":800},{"d":"2000-08-03","o":11,"h":11.5,"l":11,"c":11.5,"v":400},{"d":"2000-08-04","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-08-07","o":11,"h":11,"l":11,"c":11,"v":700},{"d":"2000-08-08","o":11,"h":11,"l":10,"c":10.5,"v":3000},{"d":"2000-08-09","o":10.25,"h":10.5,"l":9.5,"c":9.75,"v":2800},{"d":"2000-08-10","o":10.5,"h":10.5,"l":10,"c":10.5,"v":300},{"d":"2000-08-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2000-08-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":400},{"d":"2000-08-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":600},{"d":"2000-08-16","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":1300},{"d":"2000-08-17","o":11.75,"h":12,"l":11.75,"c":12,"v":2400},{"d":"2000-08-18","o":12,"h":12.5,"l":12,"c":12.5,"v":2000},{"d":"2000-08-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":2400},{"d":"2000-08-22","o":12.25,"h":12.5,"l":11.25,"c":12.5,"v":1400},{"d":"2000-08-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-08-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-08-25","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2000-08-28","o":12.38,"h":12.38,"l":12,"c":12,"v":300},{"d":"2000-08-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"2000-08-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-08-31","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-09-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-09-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-09-06","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-07","o":12,"h":12.5,"l":12,"c":12.5,"v":1600},{"d":"2000-09-08","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"2000-09-11","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2000-09-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"2000-09-13","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":200},{"d":"2000-09-14","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-15","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-18","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-19","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-20","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":3600},{"d":"2000-09-22","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-09-25","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":200},{"d":"2000-09-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2000-09-27","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":200},{"d":"2000-09-28","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2000-09-29","o":12.5,"h":13,"l":12.5,"c":13,"v":7800},{"d":"2000-10-02","o":12.25,"h":13.12,"l":12.25,"c":13.12,"v":6800},{"d":"2000-10-03","o":12,"h":13.72,"l":12,"c":13.72,"v":1800},{"d":"2000-10-04","o":13.75,"h":13.75,"l":11.12,"c":12.75,"v":3700},{"d":"2000-10-05","o":12.25,"h":13.25,"l":12.25,"c":13.25,"v":200},{"d":"2000-10-06","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-09","o":13.25,"h":13.25,"l":12,"c":13.25,"v":400},{"d":"2000-10-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-11","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-13","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-16","o":12,"h":13.25,"l":12,"c":12,"v":500},{"d":"2000-10-17","o":13.25,"h":13.25,"l":12.5,"c":12.5,"v":800},{"d":"2000-10-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":100},{"d":"2000-10-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-10-23","o":12.5,"h":13.25,"l":12.25,"c":13.25,"v":1300},{"d":"2000-10-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":1600},{"d":"2000-10-25","o":11.75,"h":12.5,"l":11.75,"c":12.5,"v":300},{"d":"2000-10-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-31","o":11.75,"h":12.5,"l":11.75,"c":12.5,"v":300},{"d":"2000-11-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-15","o":11.75,"h":12,"l":11,"c":12,"v":2000},{"d":"2000-11-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-11-17","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-11-20","o":11.12,"h":11.12,"l":11,"c":11,"v":400},{"d":"2000-11-21","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-11-22","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-11-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-11-27","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-11-28","o":11,"h":11,"l":9.75,"c":9.75,"v":2500},{"d":"2000-11-29","o":9.62,"h":9.62,"l":9.38,"c":9.62,"v":1200},{"d":"2000-11-30","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"2000-12-01","o":8.75,"h":10.5,"l":8.75,"c":10.5,"v":700},{"d":"2000-12-04","o":9,"h":9.5,"l":9,"c":9.5,"v":1200},{"d":"2000-12-05","o":9.62,"h":10.88,"l":9.62,"c":10,"v":1300},{"d":"2000-12-06","o":9.25,"h":10.38,"l":9.25,"c":10,"v":1800},{"d":"2000-12-07","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2000-12-08","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-12-11","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-12-12","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"2000-12-13","o":10,"h":11,"l":10,"c":11,"v":1100},{"d":"2000-12-14","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-12-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-12-18","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2000-12-19","o":10,"h":10.5,"l":10,"c":10.5,"v":1400},{"d":"2000-12-20","o":9.5,"h":10.31,"l":9.44,"c":9.44,"v":2900},{"d":"2000-12-21","o":9.44,"h":10,"l":9.44,"c":10,"v":200},{"d":"2000-12-22","o":9.44,"h":10,"l":9.44,"c":10,"v":200},{"d":"2000-12-26","o":9.38,"h":9.44,"l":9.31,"c":9.31,"v":1600},{"d":"2000-12-27","o":9.31,"h":9.88,"l":9.31,"c":9.88,"v":1800},{"d":"2000-12-28","o":9.88,"h":10.25,"l":9.88,"c":10.25,"v":9500},{"d":"2000-12-29","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":200},{"d":"2001-01-02","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":800},{"d":"2001-01-03","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"2001-01-04","o":10.12,"h":10.38,"l":10.12,"c":10.38,"v":1800},{"d":"2001-01-05","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2001-01-08","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":1100},{"d":"2001-01-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-01-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"2001-01-11","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":800},{"d":"2001-01-12","o":10.5,"h":12,"l":10.5,"c":12,"v":1200},{"d":"2001-01-16","o":10.25,"h":11.88,"l":10.25,"c":11.88,"v":400},{"d":"2001-01-17","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"2001-01-18","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2001-01-19","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":700},{"d":"2001-01-22","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2001-01-23","o":11.38,"h":11.75,"l":10.38,"c":11.75,"v":1400},{"d":"2001-01-24","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2001-01-25","o":11.38,"h":11.75,"l":11.38,"c":11.75,"v":500},{"d":"2001-01-26","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2001-01-29","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2001-01-30","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":800},{"d":"2001-01-31","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":1100},{"d":"2001-02-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2001-02-02","o":11,"h":11.25,"l":10,"c":11.25,"v":500},{"d":"2001-02-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-02-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-02-07","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2001-02-08","o":10,"h":11,"l":10,"c":11,"v":1000},{"d":"2001-02-09","o":11,"h":11.12,"l":11,"c":11.12,"v":600},{"d":"2001-02-12","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-02-13","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":100},{"d":"2001-02-14","o":11,"h":11,"l":10.5,"c":10.5,"v":1600},{"d":"2001-02-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-02-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-02-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-02-21","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"2001-02-22","o":10.75,"h":11,"l":10.75,"c":11,"v":600},{"d":"2001-02-23","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-02-26","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":600},{"d":"2001-02-27","o":10,"h":11,"l":10,"c":10.75,"v":1400},{"d":"2001-02-28","o":10.75,"h":11.25,"l":10.75,"c":11.25,"v":700},{"d":"2001-03-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-03-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-03-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-03-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-03-07","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-03-08","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-03-09","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-03-12","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-03-13","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-03-14","o":11,"h":11,"l":10,"c":11,"v":1500},{"d":"2001-03-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-03-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-03-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-03-20","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-03-21","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-03-22","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-03-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1800},{"d":"2001-03-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":300},{"d":"2001-03-27","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2001-03-28","o":10,"h":11.12,"l":10,"c":11.12,"v":10200},{"d":"2001-03-29","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-03-30","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-04-02","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2001-04-03","o":10,"h":11.25,"l":10,"c":11.25,"v":1100},{"d":"2001-04-04","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2001-04-05","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2001-04-06","o":10.12,"h":10.12,"l":9.94,"c":9.94,"v":2000},{"d":"2001-04-09","o":11,"h":11,"l":11,"c":11,"v":400},{"d":"2001-04-10","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-11","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-12","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-17","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2001-04-18","o":11,"h":11,"l":11,"c":11,"v":800},{"d":"2001-04-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2001-04-23","o":11,"h":11,"l":11,"c":11,"v":400},{"d":"2001-04-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-25","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-26","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-27","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-04-30","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-05-01","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-05-02","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2001-05-03","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":1800},{"d":"2001-05-04","o":11,"h":11,"l":11,"c":11,"v":400},{"d":"2001-05-07","o":10.2,"h":11,"l":10.2,"c":11,"v":800},{"d":"2001-05-08","o":11,"h":11,"l":9.9,"c":10.5,"v":6400},{"d":"2001-05-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-10","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":600},{"d":"2001-05-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":400},{"d":"2001-05-14","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2001-05-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2001-05-16","o":10.75,"h":11,"l":10.5,"c":10.5,"v":700},{"d":"2001-05-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-18","o":10.5,"h":10.95,"l":10.5,"c":10.95,"v":1200},{"d":"2001-05-21","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2001-05-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1300},{"d":"2001-05-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-29","o":11,"h":11.25,"l":11,"c":11.25,"v":8900},{"d":"2001-05-30","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":400},{"d":"2001-05-31","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":600},{"d":"2001-06-01","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2001-06-04","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":1200},{"d":"2001-06-05","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":200},{"d":"2001-06-06","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":400},{"d":"2001-06-07","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":1000},{"d":"2001-06-08","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2001-06-11","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2001-06-12","o":11,"h":11.4,"l":11,"c":11.4,"v":1300},{"d":"2001-06-13","o":11.4,"h":11.5,"l":11.4,"c":11.5,"v":700},{"d":"2001-06-14","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":100},{"d":"2001-06-15","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2001-06-18","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":300},{"d":"2001-06-19","o":11.1,"h":11.4,"l":11.1,"c":11.4,"v":600},{"d":"2001-06-20","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":6000},{"d":"2001-06-21","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2001-06-22","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2001-06-25","o":11.11,"h":11.11,"l":11.05,"c":11.11,"v":8300},{"d":"2001-06-26","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2001-06-27","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":500},{"d":"2001-06-28","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2001-06-29","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2001-07-02","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2001-07-03","o":11.05,"h":11.05,"l":10.9,"c":11,"v":2500},{"d":"2001-07-05","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":400},{"d":"2001-07-06","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2001-07-09","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":0},{"d":"2001-07-10","o":11,"h":11,"l":11,"c":11,"v":500},{"d":"2001-07-11","o":10.5,"h":10.55,"l":10.5,"c":10.55,"v":2200},{"d":"2001-07-12","o":10.75,"h":11,"l":10.58,"c":10.65,"v":11300},{"d":"2001-07-13","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2001-07-16","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2001-07-17","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":200},{"d":"2001-07-18","o":11.05,"h":11.48,"l":11.05,"c":11.33,"v":8000},{"d":"2001-07-19","o":11.75,"h":12,"l":11.75,"c":12,"v":1000},{"d":"2001-07-20","o":11.5,"h":12.35,"l":11.5,"c":12.35,"v":600},{"d":"2001-07-23","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2001-07-24","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":1000},{"d":"2001-07-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-07-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":400},{"d":"2001-07-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-07-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":500},{"d":"2001-07-31","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-08-01","o":12.25,"h":12.5,"l":12,"c":12,"v":3100},{"d":"2001-08-02","o":11.75,"h":11.75,"l":11.7,"c":11.7,"v":1200},{"d":"2001-08-03","o":11.55,"h":11.55,"l":11,"c":11.5,"v":1200},{"d":"2001-08-06","o":11,"h":11.55,"l":10.9,"c":11.53,"v":18700},{"d":"2001-08-07","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":500},{"d":"2001-08-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2001-08-09","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2001-08-10","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":2600},{"d":"2001-08-13","o":12.2,"h":12.5,"l":12.18,"c":12.5,"v":4700},{"d":"2001-08-14","o":12.5,"h":13.18,"l":12,"c":13.18,"v":1200},{"d":"2001-08-15","o":13.75,"h":13.9,"l":13.5,"c":13.9,"v":2700},{"d":"2001-08-16","o":13.85,"h":13.88,"l":12.55,"c":12.55,"v":6200},{"d":"2001-08-17","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":100},{"d":"2001-08-20","o":12.6,"h":13.1,"l":12.39,"c":13.1,"v":1600},{"d":"2001-08-21","o":13.5,"h":13.5,"l":13.15,"c":13.15,"v":500},{"d":"2001-08-22","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2001-08-23","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2001-08-24","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2001-08-27","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2001-08-28","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2001-08-29","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":200},{"d":"2001-08-30","o":12,"h":13,"l":11.25,"c":12.75,"v":3500},{"d":"2001-08-31","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2001-09-04","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2001-09-05","o":11.8,"h":11.8,"l":11.75,"c":11.8,"v":3400},{"d":"2001-09-06","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2001-09-07","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2001-09-10","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2001-09-17","o":12.5,"h":12.5,"l":12,"c":12.5,"v":2700},{"d":"2001-09-18","o":11,"h":12,"l":10,"c":10.9,"v":3000},{"d":"2001-09-19","o":11.7,"h":11.7,"l":11.5,"c":11.5,"v":1900},{"d":"2001-09-20","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2001-09-21","o":11.5,"h":11.5,"l":11,"c":11,"v":4500},{"d":"2001-09-24","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":800},{"d":"2001-09-25","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-09-26","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-09-27","o":11.5,"h":11.55,"l":11.5,"c":11.55,"v":6000},{"d":"2001-09-28","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2001-10-01","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2001-10-02","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2001-10-03","o":12.25,"h":12.3,"l":12.25,"c":12.3,"v":1600},{"d":"2001-10-04","o":12.05,"h":12.05,"l":11.5,"c":12.05,"v":1100},{"d":"2001-10-05","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":200},{"d":"2001-10-08","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2001-10-09","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2001-10-10","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2001-10-11","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":800},{"d":"2001-10-12","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":1000},{"d":"2001-10-15","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":1000},{"d":"2001-10-16","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-17","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-18","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-19","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":700},{"d":"2001-10-22","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-23","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-24","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-25","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-26","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-10-29","o":11.8,"h":11.8,"l":11.55,"c":11.55,"v":2100},{"d":"2001-10-30","o":11.55,"h":12.35,"l":11.55,"c":12.35,"v":900},{"d":"2001-10-31","o":12,"h":12,"l":11.7,"c":11.7,"v":6200},{"d":"2001-11-01","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2001-11-02","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2001-11-05","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1000},{"d":"2001-11-06","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":1400},{"d":"2001-11-07","o":12,"h":12.15,"l":12,"c":12.15,"v":1800},{"d":"2001-11-08","o":12.15,"h":12.5,"l":12.1,"c":12.5,"v":2500},{"d":"2001-11-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-11-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-11-13","o":12.5,"h":12.5,"l":12.1,"c":12.1,"v":700},{"d":"2001-11-14","o":12.1,"h":12.5,"l":12.1,"c":12.5,"v":900},{"d":"2001-11-15","o":12,"h":12.45,"l":12,"c":12.45,"v":1700},{"d":"2001-11-16","o":12.05,"h":12.5,"l":12.05,"c":12.4,"v":3300},{"d":"2001-11-19","o":12.05,"h":12.05,"l":12.05,"c":12.05,"v":1000},{"d":"2001-11-20","o":12.05,"h":12.05,"l":12.05,"c":12.05,"v":500},{"d":"2001-11-21","o":12,"h":12.15,"l":11.8,"c":11.8,"v":2200},{"d":"2001-11-23","o":12,"h":12,"l":12,"c":12,"v":800},{"d":"2001-11-26","o":11.8,"h":12,"l":11.8,"c":12,"v":2700},{"d":"2001-11-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2001-11-28","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"2001-11-29","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":100},{"d":"2001-11-30","o":12.25,"h":12.25,"l":12,"c":12,"v":400},{"d":"2001-12-03","o":12,"h":12,"l":12,"c":12,"v":900},{"d":"2001-12-04","o":11.8,"h":12,"l":11.8,"c":12,"v":1400},{"d":"2001-12-05","o":12,"h":12.25,"l":12,"c":12.25,"v":2400},{"d":"2001-12-06","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":0},{"d":"2001-12-07","o":12.95,"h":12.95,"l":12.5,"c":12.5,"v":1600},{"d":"2001-12-10","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":2000},{"d":"2001-12-11","o":12.5,"h":12.5,"l":12.2,"c":12.2,"v":2300},{"d":"2001-12-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":700},{"d":"2001-12-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-12-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2001-12-17","o":12.2,"h":12.2,"l":11.15,"c":11.15,"v":2100},{"d":"2001-12-18","o":12,"h":12.25,"l":12,"c":12.25,"v":200},{"d":"2001-12-19","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":1000},{"d":"2001-12-20","o":11.75,"h":11.75,"l":11.5,"c":11.6,"v":1200},{"d":"2001-12-21","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2001-12-24","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2001-12-26","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2001-12-27","o":12,"h":12.5,"l":12,"c":12.5,"v":900},{"d":"2001-12-28","o":12.5,"h":12.5,"l":11.15,"c":11.15,"v":1600},{"d":"2001-12-31","o":12.95,"h":12.95,"l":11.35,"c":11.35,"v":600},{"d":"2002-01-02","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2002-01-03","o":11.55,"h":11.6,"l":11.55,"c":11.6,"v":3500},{"d":"2002-01-04","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-07","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-08","o":12.95,"h":12.95,"l":11.6,"c":11.6,"v":400},{"d":"2002-01-09","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-10","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-11","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-14","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-15","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-16","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-17","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":200},{"d":"2002-01-18","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2002-01-22","o":11.6,"h":12.64,"l":11.6,"c":12.64,"v":1800},{"d":"2002-01-23","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":200},{"d":"2002-01-24","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2002-01-25","o":12,"h":12,"l":11.48,"c":11.48,"v":3500},{"d":"2002-01-28","o":11.65,"h":12.25,"l":11.65,"c":12.25,"v":2800},{"d":"2002-01-29","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2002-01-30","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2002-01-31","o":12,"h":12,"l":12,"c":12,"v":1000},{"d":"2002-02-01","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-02-04","o":12,"h":12,"l":12,"c":12,"v":1900},{"d":"2002-02-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"2002-02-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-02-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-02-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-02-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-02-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-02-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-02-14","o":12.9,"h":12.9,"l":11.5,"c":12.25,"v":2500},{"d":"2002-02-15","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2002-02-19","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2002-02-20","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2002-02-21","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":100},{"d":"2002-02-22","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"2002-02-25","o":11.5,"h":12.51,"l":11.5,"c":12.51,"v":1100},{"d":"2002-02-26","o":12.4,"h":12.4,"l":12.15,"c":12.15,"v":700},{"d":"2002-02-27","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":100},{"d":"2002-02-28","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":600},{"d":"2002-03-01","o":12.35,"h":12.9,"l":12.35,"c":12.9,"v":3400},{"d":"2002-03-04","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":200},{"d":"2002-03-05","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":600},{"d":"2002-03-06","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"2002-03-07","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":0},{"d":"2002-03-08","o":12.95,"h":13,"l":12.85,"c":12.85,"v":1800},{"d":"2002-03-11","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":800},{"d":"2002-03-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2002-03-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-03-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2002-03-15","o":12.8,"h":12.8,"l":12.65,"c":12.65,"v":17600},{"d":"2002-03-18","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":400},{"d":"2002-03-19","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":100},{"d":"2002-03-20","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":0},{"d":"2002-03-21","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":800},{"d":"2002-03-22","o":12.08,"h":12.4,"l":12.08,"c":12.4,"v":2800},{"d":"2002-03-25","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":600},{"d":"2002-03-26","o":12.6,"h":12.75,"l":12.38,"c":12.75,"v":1200},{"d":"2002-03-27","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2002-03-28","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":100},{"d":"2002-04-01","o":12.85,"h":13,"l":12.75,"c":12.75,"v":5600},{"d":"2002-04-02","o":12.85,"h":13,"l":12.85,"c":13,"v":8600},{"d":"2002-04-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-04","o":12.8,"h":13.9,"l":12.8,"c":13.75,"v":3200},{"d":"2002-04-05","o":13.75,"h":14.75,"l":13.75,"c":14.75,"v":3400},{"d":"2002-04-08","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":200},{"d":"2002-04-09","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":500},{"d":"2002-04-10","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"2002-04-11","o":14.1,"h":14.85,"l":14.1,"c":14.85,"v":900},{"d":"2002-04-12","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":0},{"d":"2002-04-15","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":100},{"d":"2002-04-16","o":14.5,"h":15,"l":14.5,"c":15,"v":2100},{"d":"2002-04-17","o":15,"h":17,"l":15,"c":16.2,"v":5100},{"d":"2002-04-18","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":400},{"d":"2002-04-19","o":15.83,"h":15.83,"l":15.5,"c":15.5,"v":900},{"d":"2002-04-22","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2002-04-23","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1000},{"d":"2002-04-24","o":16.5,"h":16.5,"l":15.75,"c":15.75,"v":2000},{"d":"2002-04-25","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2002-04-26","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2002-04-29","o":15.9,"h":15.9,"l":14.6,"c":14.63,"v":1700},{"d":"2002-04-30","o":14.78,"h":14.78,"l":13.11,"c":13.5,"v":3400},{"d":"2002-05-01","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":400},{"d":"2002-05-02","o":14.25,"h":14.5,"l":14.25,"c":14.25,"v":600},{"d":"2002-05-03","o":14,"h":14,"l":13.5,"c":14,"v":2400},{"d":"2002-05-06","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":800},{"d":"2002-05-07","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2002-05-08","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":400},{"d":"2002-05-09","o":13.99,"h":14.25,"l":13.53,"c":14,"v":3100},{"d":"2002-05-10","o":13.75,"h":13.75,"l":12.11,"c":13,"v":2000},{"d":"2002-05-13","o":13.5,"h":14.05,"l":13.5,"c":14.05,"v":1200},{"d":"2002-05-14","o":14.3,"h":14.55,"l":14.3,"c":14.55,"v":2200},{"d":"2002-05-15","o":15.2,"h":15.2,"l":15,"c":15,"v":2700},{"d":"2002-05-16","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2002-05-17","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-05-20","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"2002-05-21","o":15,"h":15,"l":14.5,"c":15,"v":1000},{"d":"2002-05-22","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-05-23","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-05-24","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-05-28","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-05-29","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":700},{"d":"2002-05-30","o":14.6,"h":14.6,"l":14.5,"c":14.5,"v":600},{"d":"2002-05-31","o":14.5,"h":14.5,"l":14.45,"c":14.45,"v":800},{"d":"2002-06-03","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2002-06-04","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2002-06-05","o":14.15,"h":14.4,"l":14.15,"c":14.4,"v":300},{"d":"2002-06-06","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":0},{"d":"2002-06-07","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":0},{"d":"2002-06-10","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":200},{"d":"2002-06-11","o":14.37,"h":14.5,"l":14.37,"c":14.5,"v":1400},{"d":"2002-06-12","o":14.13,"h":14.13,"l":14.12,"c":14.12,"v":2200},{"d":"2002-06-13","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":100},{"d":"2002-06-14","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2002-06-17","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2002-06-18","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2002-06-19","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2002-06-20","o":14.05,"h":14.1,"l":14.05,"c":14.1,"v":1000},{"d":"2002-06-21","o":13.55,"h":13.55,"l":13.25,"c":13.25,"v":1900},{"d":"2002-06-24","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":700},{"d":"2002-06-25","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2002-06-26","o":14,"h":14,"l":13.86,"c":13.87,"v":800},{"d":"2002-06-27","o":13.87,"h":13.87,"l":13.87,"c":13.87,"v":0},{"d":"2002-06-28","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":700},{"d":"2002-07-01","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":300},{"d":"2002-07-02","o":14.49,"h":14.5,"l":14.3,"c":14.4,"v":5000},{"d":"2002-07-03","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2002-07-05","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2002-07-08","o":13.76,"h":13.76,"l":13.65,"c":13.65,"v":1200},{"d":"2002-07-09","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":0},{"d":"2002-07-10","o":13.23,"h":13.23,"l":13.23,"c":13.23,"v":300},{"d":"2002-07-11","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":300},{"d":"2002-07-12","o":13.55,"h":13.9,"l":13.55,"c":13.9,"v":3200},{"d":"2002-07-15","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2002-07-16","o":13.65,"h":14.15,"l":13.65,"c":14.15,"v":1300},{"d":"2002-07-17","o":14.3,"h":14.3,"l":13.71,"c":14.3,"v":1000},{"d":"2002-07-18","o":13.6,"h":13.6,"l":13.35,"c":13.35,"v":600},{"d":"2002-07-19","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2002-07-22","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":400},{"d":"2002-07-23","o":13.46,"h":13.46,"l":13.46,"c":13.46,"v":900},{"d":"2002-07-24","o":13.46,"h":13.46,"l":13.45,"c":13.45,"v":800},{"d":"2002-07-25","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":0},{"d":"2002-07-26","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":0},{"d":"2002-07-29","o":14,"h":14.75,"l":14,"c":14.75,"v":400},{"d":"2002-07-30","o":13.5,"h":13.51,"l":13,"c":13,"v":2100},{"d":"2002-07-31","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-08-01","o":14.24,"h":14.25,"l":14.24,"c":14.25,"v":5100},{"d":"2002-08-02","o":14,"h":14,"l":14,"c":14,"v":800},{"d":"2002-08-05","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-08-06","o":13.85,"h":14,"l":13,"c":13,"v":1000},{"d":"2002-08-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-08-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-08-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-08-12","o":13.5,"h":13.5,"l":13,"c":13,"v":700},{"d":"2002-08-13","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":500},{"d":"2002-08-14","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2002-08-15","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2002-08-16","o":14.24,"h":14.24,"l":14.24,"c":14.24,"v":1200},{"d":"2002-08-19","o":14.24,"h":14.24,"l":14.24,"c":14.24,"v":0},{"d":"2002-08-20","o":13.26,"h":14,"l":13.26,"c":14,"v":400},{"d":"2002-08-21","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2002-08-22","o":14,"h":14.01,"l":14,"c":14.01,"v":1200},{"d":"2002-08-23","o":14.01,"h":14.01,"l":14.01,"c":14.01,"v":0},{"d":"2002-08-26","o":14,"h":14.01,"l":14,"c":14,"v":1300},{"d":"2002-08-27","o":14,"h":14.25,"l":14,"c":14.25,"v":400},{"d":"2002-08-28","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-08-29","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-08-30","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":500},{"d":"2002-09-03","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-09-04","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-09-05","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-09-06","o":14.14,"h":14.14,"l":14.14,"c":14.14,"v":0},{"d":"2002-09-09","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"2002-09-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-09-11","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-09-12","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-09-13","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":500},{"d":"2002-09-16","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2002-09-17","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2002-09-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":500},{"d":"2002-09-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2002-09-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":400},{"d":"2002-09-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2002-09-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":700},{"d":"2002-09-25","o":13.25,"h":13.55,"l":13.25,"c":13.55,"v":1200},{"d":"2002-09-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"2002-09-27","o":13.26,"h":13.31,"l":13.25,"c":13.31,"v":800},{"d":"2002-09-30","o":13.26,"h":13.31,"l":13.26,"c":13.26,"v":700},{"d":"2002-10-01","o":13.26,"h":13.31,"l":13.26,"c":13.31,"v":1000},{"d":"2002-10-02","o":13.31,"h":13.31,"l":13.31,"c":13.31,"v":0},{"d":"2002-10-03","o":13.31,"h":13.31,"l":13.31,"c":13.31,"v":0},{"d":"2002-10-04","o":13.31,"h":13.31,"l":13.31,"c":13.31,"v":0},{"d":"2002-10-07","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":200},{"d":"2002-10-08","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2002-10-09","o":13.27,"h":13.31,"l":13.26,"c":13.31,"v":1400},{"d":"2002-10-10","o":13.31,"h":13.36,"l":13.31,"c":13.36,"v":2400},{"d":"2002-10-11","o":13.26,"h":13.55,"l":13.26,"c":13.55,"v":2400},{"d":"2002-10-14","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2002-10-15","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2002-10-16","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2002-10-17","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2002-10-18","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2002-10-21","o":13.5,"h":13.6,"l":13.5,"c":13.6,"v":3000},{"d":"2002-10-22","o":13.75,"h":14.5,"l":13.75,"c":14.5,"v":2600},{"d":"2002-10-23","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":100},{"d":"2002-10-24","o":14,"h":14,"l":14,"c":14,"v":400},{"d":"2002-10-25","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-10-28","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-10-29","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-10-30","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-10-31","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":800},{"d":"2002-11-01","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2002-11-04","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":1100},{"d":"2002-11-05","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":800},{"d":"2002-11-06","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2002-11-07","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2002-11-08","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2002-11-11","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2002-11-12","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2002-11-13","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2002-11-14","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":600},{"d":"2002-11-15","o":13.29,"h":13.71,"l":12.3,"c":13.71,"v":2400},{"d":"2002-11-18","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":100},{"d":"2002-11-19","o":13.73,"h":13.75,"l":13.73,"c":13.75,"v":600},{"d":"2002-11-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1000},{"d":"2002-11-21","o":13.83,"h":13.93,"l":13.83,"c":13.93,"v":500},{"d":"2002-11-22","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"2002-11-25","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"2002-11-26","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"2002-11-27","o":13.93,"h":13.93,"l":13.93,"c":13.93,"v":0},{"d":"2002-11-29","o":13.74,"h":13.75,"l":13.74,"c":13.75,"v":200},{"d":"2002-12-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2002-12-03","o":13.9,"h":14,"l":13.9,"c":14,"v":1000},{"d":"2002-12-04","o":14,"h":14,"l":13.75,"c":14,"v":3500},{"d":"2002-12-05","o":14,"h":14,"l":13.96,"c":13.96,"v":2100},{"d":"2002-12-06","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2002-12-09","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"2002-12-10","o":13.99,"h":13.99,"l":13.45,"c":13.45,"v":2200},{"d":"2002-12-11","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":0},{"d":"2002-12-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":500},{"d":"2002-12-13","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":200},{"d":"2002-12-16","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":0},{"d":"2002-12-17","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":0},{"d":"2002-12-18","o":13.46,"h":13.46,"l":13.44,"c":13.44,"v":200},{"d":"2002-12-19","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1100},{"d":"2002-12-20","o":13.23,"h":13.23,"l":12.21,"c":12.98,"v":2600},{"d":"2002-12-23","o":12.97,"h":13.4,"l":12.97,"c":13.4,"v":4100},{"d":"2002-12-24","o":13.35,"h":13.35,"l":12.87,"c":13,"v":1600},{"d":"2002-12-26","o":13.59,"h":13.64,"l":13.57,"c":13.64,"v":600},{"d":"2002-12-27","o":13.74,"h":13.85,"l":13.74,"c":13.85,"v":200},{"d":"2002-12-30","o":14,"h":14.06,"l":12.63,"c":12.78,"v":15500},{"d":"2002-12-31","o":13.06,"h":13.9,"l":12.9,"c":13.39,"v":6400},{"d":"2003-01-02","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":0},{"d":"2003-01-03","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":0},{"d":"2003-01-06","o":13.33,"h":13.48,"l":13.29,"c":13.48,"v":400},{"d":"2003-01-07","o":13.26,"h":13.53,"l":13.26,"c":13.53,"v":500},{"d":"2003-01-08","o":13.49,"h":13.49,"l":13.49,"c":13.49,"v":200},{"d":"2003-01-09","o":13.27,"h":13.27,"l":13.27,"c":13.27,"v":400},{"d":"2003-01-10","o":13.35,"h":13.45,"l":13.35,"c":13.45,"v":2000},{"d":"2003-01-13","o":13.45,"h":13.45,"l":13.33,"c":13.33,"v":11300},{"d":"2003-01-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2003-01-15","o":13.42,"h":13.43,"l":13.42,"c":13.43,"v":500},{"d":"2003-01-16","o":13.49,"h":13.49,"l":13.49,"c":13.49,"v":800},{"d":"2003-01-17","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1000},{"d":"2003-01-21","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":100},{"d":"2003-01-22","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":300},{"d":"2003-01-23","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":0},{"d":"2003-01-24","o":13.88,"h":13.89,"l":13.72,"c":13.89,"v":2200},{"d":"2003-01-27","o":14.2,"h":14.2,"l":13.89,"c":13.89,"v":300},{"d":"2003-01-28","o":13.88,"h":14,"l":13.88,"c":14,"v":6000},{"d":"2003-01-29","o":13.98,"h":13.98,"l":13.3,"c":13.98,"v":1100},{"d":"2003-01-30","o":13.98,"h":14.2,"l":13.98,"c":14,"v":1400},{"d":"2003-01-31","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2003-02-03","o":13.74,"h":13.74,"l":13.26,"c":13.26,"v":300},{"d":"2003-02-04","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2003-02-05","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":300},{"d":"2003-02-06","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":500},{"d":"2003-02-07","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2003-02-10","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":900},{"d":"2003-02-11","o":13.94,"h":13.94,"l":13.93,"c":13.94,"v":1800},{"d":"2003-02-12","o":13.8,"h":14.3,"l":13.25,"c":13.8,"v":6200},{"d":"2003-02-13","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":400},{"d":"2003-02-14","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2003-02-18","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":200},{"d":"2003-02-19","o":13.91,"h":13.91,"l":13.75,"c":13.75,"v":600},{"d":"2003-02-20","o":13.99,"h":13.99,"l":13.99,"c":13.99,"v":100},{"d":"2003-02-21","o":13.95,"h":13.95,"l":13.7,"c":13.7,"v":800},{"d":"2003-02-24","o":13.89,"h":13.98,"l":13.84,"c":13.98,"v":600},{"d":"2003-02-25","o":13.82,"h":13.82,"l":13.51,"c":13.51,"v":800},{"d":"2003-02-26","o":13.87,"h":13.91,"l":13.87,"c":13.91,"v":500},{"d":"2003-02-27","o":13.91,"h":13.91,"l":13.91,"c":13.91,"v":0},{"d":"2003-02-28","o":13.76,"h":14,"l":13.76,"c":13.9,"v":900},{"d":"2003-03-03","o":13.84,"h":13.84,"l":13.62,"c":13.62,"v":1200},{"d":"2003-03-04","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":100},{"d":"2003-03-05","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2003-03-06","o":13.41,"h":13.46,"l":13.38,"c":13.46,"v":800},{"d":"2003-03-07","o":13.46,"h":13.46,"l":13.46,"c":13.46,"v":0},{"d":"2003-03-10","o":13.5,"h":13.62,"l":13.5,"c":13.61,"v":800},{"d":"2003-03-11","o":13.47,"h":13.47,"l":13.47,"c":13.47,"v":500},{"d":"2003-03-12","o":13.67,"h":13.67,"l":13.38,"c":13.39,"v":2300},{"d":"2003-03-13","o":13.49,"h":13.66,"l":13.48,"c":13.6,"v":1100},{"d":"2003-03-14","o":13.58,"h":13.58,"l":13.38,"c":13.38,"v":600},{"d":"2003-03-17","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":1000},{"d":"2003-03-18","o":13.18,"h":13.37,"l":13.14,"c":13.37,"v":600},{"d":"2003-03-19","o":13.26,"h":13.32,"l":13.13,"c":13.32,"v":1200},{"d":"2003-03-20","o":13.27,"h":13.27,"l":12.94,"c":13.2,"v":400},{"d":"2003-03-21","o":13.19,"h":13.19,"l":13.02,"c":13.19,"v":800},{"d":"2003-03-24","o":13.17,"h":13.17,"l":12.91,"c":13.13,"v":800},{"d":"2003-03-25","o":13.04,"h":13.38,"l":13.04,"c":13.38,"v":2400},{"d":"2003-03-26","o":13.16,"h":13.38,"l":13.16,"c":13.38,"v":400},{"d":"2003-03-27","o":13.38,"h":13.9,"l":13.38,"c":13.85,"v":9400},{"d":"2003-03-28","o":13.74,"h":13.77,"l":13.74,"c":13.75,"v":800},{"d":"2003-03-31","o":13.57,"h":13.57,"l":13.28,"c":13.28,"v":200},{"d":"2003-04-01","o":13.72,"h":14,"l":13.72,"c":13.75,"v":1000},{"d":"2003-04-02","o":13.92,"h":14.2,"l":13.86,"c":13.86,"v":1000},{"d":"2003-04-03","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":0},{"d":"2003-04-04","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":0},{"d":"2003-04-07","o":13.78,"h":13.78,"l":13.78,"c":13.78,"v":200},{"d":"2003-04-08","o":13.78,"h":13.78,"l":13.78,"c":13.78,"v":0},{"d":"2003-04-09","o":13.75,"h":13.75,"l":13.64,"c":13.64,"v":200},{"d":"2003-04-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":600},{"d":"2003-04-11","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":200},{"d":"2003-04-14","o":12.95,"h":13.5,"l":12.95,"c":13.5,"v":1000},{"d":"2003-04-15","o":13.2,"h":13.25,"l":13.2,"c":13.25,"v":400},{"d":"2003-04-16","o":13.51,"h":13.51,"l":13.51,"c":13.51,"v":200},{"d":"2003-04-17","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":600},{"d":"2003-04-21","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":100},{"d":"2003-04-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1400},{"d":"2003-04-23","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2003-04-24","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":2400},{"d":"2003-04-25","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":600},{"d":"2003-04-28","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2003-04-29","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":200},{"d":"2003-04-30","o":13.61,"h":14,"l":13.61,"c":14,"v":1800},{"d":"2003-05-01","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":400},{"d":"2003-05-02","o":14,"h":14.26,"l":14,"c":14.25,"v":300},{"d":"2003-05-05","o":13.96,"h":14.51,"l":13.96,"c":14.51,"v":1400},{"d":"2003-05-06","o":14.43,"h":14.43,"l":13.3,"c":14.25,"v":1200},{"d":"2003-05-07","o":14.66,"h":14.98,"l":14.66,"c":14.95,"v":2000},{"d":"2003-05-08","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"2003-05-09","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"2003-05-12","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"2003-05-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2003-05-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2003-05-15","o":14.5,"h":14.53,"l":14.5,"c":14.53,"v":1000},{"d":"2003-05-16","o":14.98,"h":15,"l":14.98,"c":15,"v":300},{"d":"2003-05-19","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2003-05-20","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2003-05-21","o":15,"h":15,"l":14.61,"c":14.61,"v":1200},{"d":"2003-05-22","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"2003-05-23","o":14.7,"h":14.85,"l":14.6,"c":14.85,"v":800},{"d":"2003-05-27","o":15.5,"h":15.5,"l":15.2,"c":15.2,"v":600},{"d":"2003-05-28","o":14.75,"h":14.85,"l":14.75,"c":14.85,"v":300},{"d":"2003-05-29","o":14.59,"h":14.6,"l":14.5,"c":14.5,"v":900},{"d":"2003-05-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":2100},{"d":"2003-06-02","o":14.6,"h":14.7,"l":14.5,"c":14.7,"v":3000},{"d":"2003-06-03","o":14.85,"h":15.25,"l":14.85,"c":15.17,"v":1800},{"d":"2003-06-04","o":15.2,"h":15.25,"l":15.2,"c":15.25,"v":1900},{"d":"2003-06-05","o":15.25,"h":15.63,"l":15.25,"c":15.63,"v":700},{"d":"2003-06-06","o":15.63,"h":15.63,"l":15.03,"c":15.63,"v":600},{"d":"2003-06-09","o":15.63,"h":15.63,"l":15.63,"c":15.63,"v":0},{"d":"2003-06-10","o":15.63,"h":15.63,"l":15.63,"c":15.63,"v":0},{"d":"2003-06-11","o":16,"h":16,"l":15,"c":15.52,"v":2800},{"d":"2003-06-12","o":15.25,"h":15.63,"l":15.25,"c":15.63,"v":1800},{"d":"2003-06-13","o":15.63,"h":15.77,"l":15.25,"c":15.25,"v":1900},{"d":"2003-06-16","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2003-06-17","o":15.76,"h":15.76,"l":15.74,"c":15.76,"v":500},{"d":"2003-06-18","o":15.76,"h":15.76,"l":15.76,"c":15.76,"v":1500},{"d":"2003-06-19","o":15.76,"h":15.76,"l":15.76,"c":15.76,"v":0},{"d":"2003-06-20","o":15.76,"h":16,"l":15.76,"c":16,"v":500},{"d":"2003-06-23","o":16,"h":16,"l":15.36,"c":15.36,"v":800},{"d":"2003-06-24","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":0},{"d":"2003-06-25","o":15.85,"h":16,"l":15.85,"c":16,"v":5900},{"d":"2003-06-26","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":100},{"d":"2003-06-27","o":15.46,"h":15.71,"l":15.46,"c":15.71,"v":1200},{"d":"2003-06-30","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":400},{"d":"2003-07-01","o":15.26,"h":15.27,"l":15.25,"c":15.25,"v":800},{"d":"2003-07-02","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2003-07-03","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2003-07-07","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":100},{"d":"2003-07-08","o":15.25,"h":15.66,"l":15.25,"c":15.25,"v":700},{"d":"2003-07-09","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2003-07-10","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":800},{"d":"2003-07-11","o":15.44,"h":15.44,"l":15.26,"c":15.26,"v":600},{"d":"2003-07-14","o":15.93,"h":15.93,"l":15.25,"c":15.41,"v":1900},{"d":"2003-07-15","o":15.6,"h":16,"l":15.6,"c":16,"v":1700},{"d":"2003-07-16","o":15.99,"h":16,"l":15.75,"c":16,"v":1600},{"d":"2003-07-17","o":15.24,"h":16.75,"l":15.24,"c":16.45,"v":5200},{"d":"2003-07-18","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":200},{"d":"2003-07-21","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":200},{"d":"2003-07-22","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"2003-07-23","o":16,"h":16.05,"l":16,"c":16,"v":4000},{"d":"2003-07-24","o":16,"h":16.15,"l":15.25,"c":15.25,"v":4800},{"d":"2003-07-25","o":16,"h":16.5,"l":15.96,"c":16,"v":2800},{"d":"2003-07-28","o":16,"h":16.5,"l":15.8,"c":15.8,"v":3000},{"d":"2003-07-29","o":16.04,"h":16.04,"l":16,"c":16.04,"v":600},{"d":"2003-07-30","o":16.04,"h":16.04,"l":16.04,"c":16.04,"v":100},{"d":"2003-07-31","o":15.76,"h":15.83,"l":15.67,"c":15.83,"v":1000},{"d":"2003-08-01","o":16,"h":16,"l":16,"c":16,"v":900},{"d":"2003-08-04","o":15.31,"h":16,"l":15.25,"c":16,"v":2600},{"d":"2003-08-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2003-08-06","o":15.99,"h":16,"l":15.97,"c":16,"v":1100},{"d":"2003-08-07","o":16,"h":16.18,"l":16,"c":16.18,"v":500},{"d":"2003-08-08","o":16.38,"h":16.4,"l":16.38,"c":16.4,"v":600},{"d":"2003-08-11","o":16.39,"h":16.39,"l":16.39,"c":16.39,"v":100},{"d":"2003-08-12","o":16.39,"h":16.39,"l":16.39,"c":16.39,"v":0},{"d":"2003-08-13","o":16.34,"h":16.4,"l":16.34,"c":16.4,"v":500},{"d":"2003-08-14","o":16.2,"h":16.4,"l":16.2,"c":16.4,"v":700},{"d":"2003-08-15","o":16.3,"h":16.34,"l":16.3,"c":16.3,"v":1100},{"d":"2003-08-18","o":15.73,"h":16.5,"l":15.15,"c":16.5,"v":4200},{"d":"2003-08-19","o":15.4,"h":15.98,"l":15.4,"c":15.98,"v":600},{"d":"2003-08-20","o":15.07,"h":16.65,"l":15.06,"c":16.65,"v":14200},{"d":"2003-08-21","o":16.55,"h":16.75,"l":15.68,"c":16.75,"v":8000},{"d":"2003-08-22","o":16.49,"h":16.49,"l":16.4,"c":16.4,"v":700},{"d":"2003-08-25","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2003-08-26","o":16.49,"h":16.5,"l":16.09,"c":16.4,"v":2900},{"d":"2003-08-27","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2003-08-28","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2003-08-29","o":16.81,"h":16.85,"l":16.5,"c":16.5,"v":900},{"d":"2003-09-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2003-09-03","o":15.53,"h":16.4,"l":15.53,"c":16.4,"v":200},{"d":"2003-09-04","o":15.6,"h":16.16,"l":15.53,"c":15.81,"v":5900},{"d":"2003-09-05","o":16.29,"h":16.8,"l":16.11,"c":16.8,"v":3100},{"d":"2003-09-08","o":17.03,"h":17.03,"l":16.5,"c":16.51,"v":700},{"d":"2003-09-09","o":16.57,"h":16.57,"l":16.5,"c":16.5,"v":1200},{"d":"2003-09-10","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":500},{"d":"2003-09-11","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2003-09-12","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":800},{"d":"2003-09-15","o":16.03,"h":16.03,"l":16.03,"c":16.03,"v":200},{"d":"2003-09-16","o":16.1,"h":16.93,"l":16.1,"c":16.5,"v":15000},{"d":"2003-09-17","o":17.02,"h":17.97,"l":16.84,"c":17.97,"v":2100},{"d":"2003-09-18","o":17.78,"h":18.95,"l":17.78,"c":18.85,"v":3500},{"d":"2003-09-19","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":300},{"d":"2003-09-22","o":17.47,"h":17.5,"l":17,"c":17.48,"v":1300},{"d":"2003-09-23","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":1000},{"d":"2003-09-24","o":17.94,"h":17.94,"l":17.94,"c":17.94,"v":1000},{"d":"2003-09-25","o":17.59,"h":18.19,"l":17.56,"c":18.19,"v":5200},{"d":"2003-09-26","o":18.04,"h":18.04,"l":18.01,"c":18.01,"v":800},{"d":"2003-09-29","o":17.87,"h":17.87,"l":17.85,"c":17.85,"v":500},{"d":"2003-09-30","o":18,"h":18.1,"l":18,"c":18.1,"v":3300},{"d":"2003-10-01","o":18.14,"h":18.28,"l":18.14,"c":18.28,"v":1000},{"d":"2003-10-02","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"2003-10-03","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"2003-10-06","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"2003-10-07","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"2003-10-08","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":400},{"d":"2003-10-09","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":200},{"d":"2003-10-10","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"2003-10-13","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":100},{"d":"2003-10-14","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"2003-10-15","o":18.46,"h":18.78,"l":18.46,"c":18.78,"v":1200},{"d":"2003-10-16","o":18.35,"h":18.45,"l":17.72,"c":18.45,"v":2000},{"d":"2003-10-17","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2003-10-20","o":17.75,"h":18.02,"l":17.75,"c":17.94,"v":900},{"d":"2003-10-21","o":17.94,"h":18.3,"l":17.94,"c":18.07,"v":1500},{"d":"2003-10-22","o":18.07,"h":18.07,"l":18.07,"c":18.07,"v":0},{"d":"2003-10-23","o":18.01,"h":18.75,"l":17.99,"c":18.35,"v":2200},{"d":"2003-10-24","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":0},{"d":"2003-10-27","o":18.25,"h":18.26,"l":18.25,"c":18.26,"v":1400},{"d":"2003-10-28","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":0},{"d":"2003-10-29","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":0},{"d":"2003-10-30","o":18.28,"h":18.5,"l":17.98,"c":18.5,"v":1200},{"d":"2003-10-31","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2003-11-03","o":18.25,"h":18.75,"l":18.25,"c":18.75,"v":1800},{"d":"2003-11-04","o":18.75,"h":19,"l":18.75,"c":19,"v":1200},{"d":"2003-11-05","o":18.75,"h":19.05,"l":18.75,"c":19.05,"v":1300},{"d":"2003-11-06","o":19.05,"h":21.49,"l":19.05,"c":21.24,"v":4300},{"d":"2003-11-07","o":21.24,"h":21.24,"l":21.24,"c":21.24,"v":0},{"d":"2003-11-10","o":21.07,"h":21.07,"l":21.07,"c":21.07,"v":100},{"d":"2003-11-11","o":21.07,"h":21.07,"l":21.07,"c":21.07,"v":0},{"d":"2003-11-12","o":21.49,"h":21.5,"l":21.04,"c":21.5,"v":900},{"d":"2003-11-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2003-11-14","o":21.5,"h":21.5,"l":20.02,"c":20.02,"v":2000},{"d":"2003-11-17","o":21.48,"h":21.5,"l":21.48,"c":21.5,"v":400},{"d":"2003-11-18","o":21,"h":21,"l":20.17,"c":20.17,"v":1000},{"d":"2003-11-19","o":20.2,"h":21.08,"l":20.16,"c":21.08,"v":1200},{"d":"2003-11-20","o":21,"h":21.09,"l":21,"c":21.09,"v":800},{"d":"2003-11-21","o":21,"h":21.21,"l":21,"c":21.21,"v":300},{"d":"2003-11-24","o":21.21,"h":21.21,"l":21.21,"c":21.21,"v":0},{"d":"2003-11-25","o":21.21,"h":21.21,"l":21.21,"c":21.21,"v":0},{"d":"2003-11-26","o":21,"h":21,"l":21,"c":21,"v":300},{"d":"2003-11-28","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2003-12-01","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":200},{"d":"2003-12-02","o":20.99,"h":21.49,"l":20.16,"c":20.25,"v":3400},{"d":"2003-12-03","o":20.84,"h":21,"l":20.84,"c":21,"v":700},{"d":"2003-12-04","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2003-12-05","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2003-12-08","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":0},{"d":"2003-12-09","o":20.35,"h":20.35,"l":20.03,"c":20.11,"v":1500},{"d":"2003-12-10","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"2003-12-11","o":20.12,"h":20.35,"l":20.12,"c":20.35,"v":700},{"d":"2003-12-12","o":20.35,"h":20.35,"l":20.15,"c":20.15,"v":200},{"d":"2003-12-15","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":1200},{"d":"2003-12-16","o":20.15,"h":20.15,"l":20.01,"c":20.01,"v":2200},{"d":"2003-12-17","o":20.04,"h":20.04,"l":20,"c":20.01,"v":1200},{"d":"2003-12-18","o":20.01,"h":20.01,"l":19.76,"c":19.76,"v":1300},{"d":"2003-12-19","o":19.45,"h":19.54,"l":19.45,"c":19.45,"v":1400},{"d":"2003-12-22","o":19.22,"h":19.52,"l":19.21,"c":19.52,"v":800},{"d":"2003-12-23","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":0},{"d":"2003-12-24","o":19.25,"h":20,"l":18.92,"c":20,"v":3300},{"d":"2003-12-26","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2003-12-29","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":300},{"d":"2003-12-30","o":19.22,"h":19.26,"l":19.22,"c":19.26,"v":600},{"d":"2003-12-31","o":19.35,"h":19.67,"l":19.35,"c":19.67,"v":700},{"d":"2004-01-02","o":20.01,"h":20.15,"l":19.51,"c":20.15,"v":8100},{"d":"2004-01-05","o":20.15,"h":20.15,"l":20.15,"c":20.15,"v":0},{"d":"2004-01-06","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":3200},{"d":"2004-01-07","o":19.21,"h":20.4,"l":19.1,"c":19.87,"v":2900},{"d":"2004-01-08","o":19.87,"h":19.87,"l":19.87,"c":19.87,"v":0},{"d":"2004-01-09","o":19.87,"h":19.87,"l":19.87,"c":19.87,"v":0},{"d":"2004-01-12","o":19.87,"h":19.87,"l":19.87,"c":19.87,"v":0},{"d":"2004-01-13","o":19.21,"h":19.85,"l":19.21,"c":19.83,"v":5600},{"d":"2004-01-14","o":19.22,"h":20.3,"l":19.21,"c":19.5,"v":4600},{"d":"2004-01-15","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":100},{"d":"2004-01-16","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2004-01-20","o":19.31,"h":20.14,"l":19.31,"c":19.32,"v":2300},{"d":"2004-01-21","o":19.27,"h":19.27,"l":19.27,"c":19.27,"v":500},{"d":"2004-01-22","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":500},{"d":"2004-01-23","o":19.34,"h":20,"l":19.3,"c":20,"v":4400},{"d":"2004-01-26","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-01-27","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-01-28","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-01-29","o":19.65,"h":20.49,"l":18.68,"c":20.16,"v":3600},{"d":"2004-01-30","o":20.16,"h":20.16,"l":20.16,"c":20.16,"v":0},{"d":"2004-02-02","o":18.77,"h":20.11,"l":18.77,"c":20.11,"v":2000},{"d":"2004-02-03","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"2004-02-04","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"2004-02-05","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"2004-02-06","o":20.11,"h":20.11,"l":20.11,"c":20.11,"v":0},{"d":"2004-02-09","o":19.16,"h":19.16,"l":19.16,"c":19.16,"v":300},{"d":"2004-02-10","o":19.16,"h":19.16,"l":19.16,"c":19.16,"v":0},{"d":"2004-02-11","o":19.16,"h":19.16,"l":19.16,"c":19.16,"v":0},{"d":"2004-02-12","o":18.68,"h":20.46,"l":18.68,"c":20,"v":4000},{"d":"2004-02-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":100},{"d":"2004-02-17","o":19.25,"h":19.27,"l":19.24,"c":19.24,"v":400},{"d":"2004-02-18","o":20.17,"h":21,"l":20.16,"c":20.65,"v":8800},{"d":"2004-02-19","o":20.07,"h":20.07,"l":19.94,"c":19.94,"v":300},{"d":"2004-02-20","o":19.94,"h":19.94,"l":19.94,"c":19.94,"v":0},{"d":"2004-02-23","o":19.52,"h":20,"l":19.52,"c":20,"v":2000},{"d":"2004-02-24","o":19.11,"h":20.7,"l":19.11,"c":20.03,"v":3500},{"d":"2004-02-25","o":19.56,"h":19.56,"l":19.56,"c":19.56,"v":300},{"d":"2004-02-26","o":20.5,"h":20.5,"l":20.21,"c":20.4,"v":4700},{"d":"2004-02-27","o":19.7,"h":20.5,"l":19.7,"c":20.5,"v":300},{"d":"2004-03-01","o":19.87,"h":20.16,"l":19.77,"c":19.77,"v":5000},{"d":"2004-03-02","o":20.25,"h":20.42,"l":19.48,"c":20.21,"v":4700},{"d":"2004-03-03","o":20.5,"h":20.5,"l":20.17,"c":20.18,"v":700},{"d":"2004-03-04","o":20.25,"h":20.25,"l":19.59,"c":19.59,"v":1200},{"d":"2004-03-05","o":19.59,"h":19.59,"l":19.59,"c":19.59,"v":0},{"d":"2004-03-08","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":0},{"d":"2004-03-09","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":500},{"d":"2004-03-10","o":20.23,"h":20.23,"l":20.23,"c":20.23,"v":0},{"d":"2004-03-11","o":20,"h":20,"l":19.81,"c":20,"v":1300},{"d":"2004-03-12","o":20,"h":20.46,"l":19.79,"c":20.45,"v":6400},{"d":"2004-03-15","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2004-03-16","o":20,"h":20.25,"l":19.81,"c":20.25,"v":6700},{"d":"2004-03-17","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":2600},{"d":"2004-03-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-03-19","o":19.99,"h":20.25,"l":19.99,"c":19.99,"v":400},{"d":"2004-03-22","o":20.5,"h":20.5,"l":20.39,"c":20.5,"v":3600},{"d":"2004-03-23","o":20.49,"h":20.5,"l":20.49,"c":20.5,"v":2100},{"d":"2004-03-24","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"2004-03-25","o":20.75,"h":21,"l":20.75,"c":21,"v":6500},{"d":"2004-03-26","o":21.25,"h":21.25,"l":20.45,"c":20.45,"v":1000},{"d":"2004-03-29","o":21.25,"h":21.5,"l":21.12,"c":21.49,"v":2900},{"d":"2004-03-30","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":200},{"d":"2004-03-31","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1300},{"d":"2004-04-01","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"2004-04-02","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2004-04-06","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":500},{"d":"2004-04-07","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2004-04-08","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":300},{"d":"2004-04-12","o":20.25,"h":21.18,"l":20.25,"c":21.18,"v":600},{"d":"2004-04-13","o":21.18,"h":21.18,"l":21.18,"c":21.18,"v":0},{"d":"2004-04-14","o":21,"h":21,"l":20.5,"c":20.5,"v":400},{"d":"2004-04-15","o":21,"h":21.5,"l":21,"c":21.5,"v":700},{"d":"2004-04-16","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":400},{"d":"2004-04-19","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"2004-04-20","o":21,"h":21,"l":20.69,"c":20.69,"v":300},{"d":"2004-04-21","o":20.5,"h":20.5,"l":20.41,"c":20.41,"v":1200},{"d":"2004-04-22","o":20.41,"h":20.41,"l":20.41,"c":20.41,"v":0},{"d":"2004-04-23","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"2004-04-26","o":21.97,"h":21.97,"l":21.73,"c":21.73,"v":1100},{"d":"2004-04-27","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2004-04-28","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2004-04-29","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2004-04-30","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2004-05-03","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"2004-05-04","o":21,"h":21,"l":21,"c":21,"v":600},{"d":"2004-05-05","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2004-05-06","o":22,"h":22,"l":21.73,"c":21.73,"v":700},{"d":"2004-05-07","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2004-05-10","o":20.75,"h":20.75,"l":20.56,"c":20.56,"v":700},{"d":"2004-05-11","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":200},{"d":"2004-05-12","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2004-05-13","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2004-05-14","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2004-05-17","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2004-05-18","o":21.75,"h":21.75,"l":20.86,"c":20.86,"v":1000},{"d":"2004-05-19","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2004-05-20","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2004-05-21","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2004-05-24","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2004-05-25","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2004-05-26","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"2004-05-27","o":21,"h":21.03,"l":21,"c":21.02,"v":600},{"d":"2004-05-28","o":21.02,"h":21.02,"l":21.02,"c":21.02,"v":0},{"d":"2004-06-01","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":500},{"d":"2004-06-02","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2004-06-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2004-06-04","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2004-06-07","o":21,"h":21.33,"l":20.77,"c":20.77,"v":2600},{"d":"2004-06-08","o":20.28,"h":20.28,"l":19.87,"c":20,"v":2300},{"d":"2004-06-09","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-06-10","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":200},{"d":"2004-06-14","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2004-06-15","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":200},{"d":"2004-06-16","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2004-06-17","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2004-06-18","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2004-06-21","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2004-06-22","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2004-06-23","o":20,"h":20,"l":19.85,"c":20,"v":2900},{"d":"2004-06-24","o":19.6,"h":19.97,"l":19.6,"c":19.97,"v":600},{"d":"2004-06-25","o":19.51,"h":19.53,"l":19.5,"c":19.5,"v":1200},{"d":"2004-06-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2004-06-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2004-06-30","o":20.5,"h":20.56,"l":20.5,"c":20.56,"v":2100},{"d":"2004-07-01","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":0},{"d":"2004-07-02","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":0},{"d":"2004-07-06","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":0},{"d":"2004-07-07","o":20.25,"h":20.3,"l":20.25,"c":20.3,"v":1000},{"d":"2004-07-08","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2004-07-09","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2004-07-12","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2004-07-13","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2004-07-14","o":21.75,"h":21.8,"l":21.72,"c":21.8,"v":2100},{"d":"2004-07-15","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"2004-07-16","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":200},{"d":"2004-07-19","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2004-07-20","o":20.11,"h":21.52,"l":20.11,"c":20.89,"v":1200},{"d":"2004-07-21","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"2004-07-22","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"2004-07-23","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"2004-07-26","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"2004-07-27","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":0},{"d":"2004-07-28","o":20.75,"h":20.75,"l":20.7,"c":20.7,"v":1800},{"d":"2004-07-29","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":200},{"d":"2004-07-30","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2004-08-02","o":20.1,"h":20.1,"l":19.85,"c":19.85,"v":1000},{"d":"2004-08-03","o":20.18,"h":20.18,"l":20.02,"c":20.18,"v":1600},{"d":"2004-08-04","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"2004-08-05","o":21.9,"h":21.9,"l":21.47,"c":21.75,"v":500},{"d":"2004-08-06","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":100},{"d":"2004-08-09","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2004-08-10","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2004-08-11","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2004-08-12","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2004-08-13","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2004-08-16","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2004-08-17","o":20.92,"h":20.92,"l":19.45,"c":20.55,"v":1800},{"d":"2004-08-18","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":0},{"d":"2004-08-19","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":0},{"d":"2004-08-20","o":20,"h":20.59,"l":19.8,"c":20.59,"v":800},{"d":"2004-08-23","o":20.01,"h":20.89,"l":19.96,"c":20.89,"v":1100},{"d":"2004-08-24","o":20.05,"h":20.05,"l":19.9,"c":20.05,"v":800},{"d":"2004-08-25","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1100},{"d":"2004-08-26","o":20.4,"h":20.4,"l":19.28,"c":19.73,"v":2900},{"d":"2004-08-27","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2004-08-30","o":19.75,"h":20.2,"l":19.75,"c":20,"v":1800},{"d":"2004-08-31","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-09-01","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-09-02","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-09-03","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-09-07","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-09-08","o":21.5,"h":21.5,"l":20.2,"c":20.2,"v":800},{"d":"2004-09-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"2004-09-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2004-09-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2004-09-14","o":19.5,"h":19.51,"l":19.5,"c":19.51,"v":1000},{"d":"2004-09-15","o":19.5,"h":19.96,"l":19.5,"c":19.55,"v":1300},{"d":"2004-09-16","o":19.46,"h":19.52,"l":19.41,"c":19.42,"v":13900},{"d":"2004-09-17","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-20","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":100},{"d":"2004-09-21","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-22","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-23","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-24","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-27","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-28","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-29","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-09-30","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":0},{"d":"2004-10-01","o":19.5,"h":19.86,"l":19.5,"c":19.75,"v":1300},{"d":"2004-10-04","o":19.55,"h":19.61,"l":19.55,"c":19.61,"v":400},{"d":"2004-10-05","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":0},{"d":"2004-10-06","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":0},{"d":"2004-10-07","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":0},{"d":"2004-10-08","o":21.33,"h":21.4,"l":21.3,"c":21.36,"v":3800},{"d":"2004-10-11","o":21.25,"h":21.31,"l":21.15,"c":21.31,"v":3000},{"d":"2004-10-12","o":21.84,"h":21.9,"l":21.82,"c":21.9,"v":900},{"d":"2004-10-13","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2004-10-14","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2004-10-15","o":19.61,"h":21.85,"l":19.61,"c":20.5,"v":800},{"d":"2004-10-18","o":19.79,"h":19.79,"l":19.79,"c":19.79,"v":300},{"d":"2004-10-19","o":19.81,"h":19.81,"l":19.73,"c":19.73,"v":1000},{"d":"2004-10-20","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2004-10-21","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2004-10-22","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2004-10-25","o":20.73,"h":20.73,"l":20.73,"c":20.73,"v":500},{"d":"2004-10-26","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":500},{"d":"2004-10-27","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":200},{"d":"2004-10-28","o":20,"h":20,"l":20,"c":20,"v":4500},{"d":"2004-10-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"2004-11-01","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2004-11-02","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2004-11-03","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2004-11-04","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2004-11-05","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2004-11-08","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2004-11-09","o":21,"h":21,"l":21,"c":21,"v":1000},{"d":"2004-11-10","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2004-11-11","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":500},{"d":"2004-11-12","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":0},{"d":"2004-11-15","o":20.05,"h":21.6,"l":20.05,"c":21.45,"v":5800},{"d":"2004-11-16","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":600},{"d":"2004-11-17","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":0},{"d":"2004-11-18","o":21.85,"h":21.85,"l":21.1,"c":21.1,"v":2000},{"d":"2004-11-19","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2004-11-22","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-11-23","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-11-24","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-11-26","o":21,"h":21.59,"l":21,"c":21.59,"v":500},{"d":"2004-11-29","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2004-11-30","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":200},{"d":"2004-12-01","o":20.01,"h":20.66,"l":20.01,"c":20.66,"v":3400},{"d":"2004-12-02","o":20.66,"h":20.66,"l":20.66,"c":20.66,"v":0},{"d":"2004-12-03","o":20.66,"h":20.66,"l":20.66,"c":20.66,"v":0},{"d":"2004-12-06","o":20.66,"h":20.66,"l":20.66,"c":20.66,"v":0},{"d":"2004-12-07","o":21,"h":21,"l":21,"c":21,"v":900},{"d":"2004-12-08","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":100},{"d":"2004-12-09","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":0},{"d":"2004-12-10","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":0},{"d":"2004-12-13","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":0},{"d":"2004-12-14","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":0},{"d":"2004-12-15","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":0},{"d":"2004-12-16","o":20.76,"h":21.42,"l":20.76,"c":21.42,"v":1800},{"d":"2004-12-17","o":21.42,"h":21.42,"l":21.42,"c":21.42,"v":0},{"d":"2004-12-20","o":20.33,"h":20.48,"l":20.33,"c":20.48,"v":300},{"d":"2004-12-21","o":20.48,"h":20.48,"l":20.48,"c":20.48,"v":0},{"d":"2004-12-22","o":20.48,"h":20.48,"l":20.48,"c":20.48,"v":0},{"d":"2004-12-23","o":20.48,"h":20.48,"l":20.48,"c":20.48,"v":0},{"d":"2004-12-27","o":21.85,"h":21.85,"l":20.9,"c":20.9,"v":2600},{"d":"2004-12-28","o":21.18,"h":21.18,"l":21,"c":21.06,"v":1000},{"d":"2004-12-29","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":0},{"d":"2004-12-30","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":200},{"d":"2004-12-31","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"2005-01-03","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"2005-01-04","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":0},{"d":"2005-01-05","o":21.5,"h":21.56,"l":20.5,"c":20.75,"v":3800},{"d":"2005-01-06","o":21.5,"h":22,"l":21.5,"c":21.86,"v":13300},{"d":"2005-01-07","o":21.85,"h":22.43,"l":21.8,"c":21.9,"v":6800},{"d":"2005-01-10","o":21.83,"h":22.5,"l":21.8,"c":22.5,"v":1700},{"d":"2005-01-11","o":22.69,"h":22.69,"l":21.52,"c":21.99,"v":13200},{"d":"2005-01-12","o":22,"h":22.03,"l":21.53,"c":22,"v":14700},{"d":"2005-01-13","o":22,"h":22,"l":22,"c":22,"v":1200},{"d":"2005-01-14","o":23,"h":23,"l":23,"c":23,"v":700},{"d":"2005-01-18","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"2005-01-19","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":200},{"d":"2005-01-20","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2005-01-21","o":22.5,"h":22.5,"l":22.02,"c":22.02,"v":700},{"d":"2005-01-24","o":22,"h":22,"l":21.45,"c":22,"v":2700},{"d":"2005-01-25","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":100},{"d":"2005-01-26","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"2005-01-27","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"2005-01-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":200},{"d":"2005-01-31","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2005-02-01","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":300},{"d":"2005-02-02","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":400},{"d":"2005-02-03","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2005-02-04","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2005-02-07","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":200},{"d":"2005-02-08","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2005-02-09","o":22.5,"h":22.88,"l":22.5,"c":22.88,"v":800},{"d":"2005-02-10","o":22.56,"h":22.56,"l":22.56,"c":22.56,"v":500},{"d":"2005-02-11","o":22.6,"h":22.9,"l":22.6,"c":22.9,"v":800},{"d":"2005-02-14","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":400},{"d":"2005-02-15","o":22.75,"h":23,"l":22.75,"c":23,"v":2300},{"d":"2005-02-16","o":23.23,"h":23.25,"l":23.23,"c":23.25,"v":400},{"d":"2005-02-17","o":23.44,"h":23.44,"l":23.44,"c":23.44,"v":300},{"d":"2005-02-18","o":23.44,"h":23.5,"l":23.12,"c":23.12,"v":1100},{"d":"2005-02-22","o":22.56,"h":22.63,"l":22.55,"c":22.55,"v":1100},{"d":"2005-02-23","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2005-02-24","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":300},{"d":"2005-02-25","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":0},{"d":"2005-02-28","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":200},{"d":"2005-03-01","o":22.75,"h":22.75,"l":22.2,"c":22.2,"v":1000},{"d":"2005-03-02","o":21.72,"h":22.95,"l":21.72,"c":22.95,"v":400},{"d":"2005-03-03","o":22.49,"h":22.49,"l":22.33,"c":22.33,"v":1500},{"d":"2005-03-04","o":22.34,"h":22.62,"l":22.34,"c":22.51,"v":1000},{"d":"2005-03-07","o":21.92,"h":22.7,"l":21.79,"c":21.83,"v":3200},{"d":"2005-03-08","o":20,"h":21.49,"l":20,"c":21.23,"v":3800},{"d":"2005-03-09","o":20.81,"h":21.23,"l":20.81,"c":21.19,"v":4000},{"d":"2005-03-10","o":20.71,"h":21.5,"l":20.71,"c":21.39,"v":5000},{"d":"2005-03-11","o":21.39,"h":21.39,"l":21.39,"c":21.39,"v":0},{"d":"2005-03-14","o":21.35,"h":22.49,"l":21.35,"c":21.67,"v":900},{"d":"2005-03-15","o":21.96,"h":21.96,"l":21.96,"c":21.96,"v":200},{"d":"2005-03-16","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":100},{"d":"2005-03-17","o":22.5,"h":22.7,"l":22.5,"c":22.7,"v":200},{"d":"2005-03-18","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2005-03-21","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2005-03-22","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2005-03-23","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":2300},{"d":"2005-03-24","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":500},{"d":"2005-03-28","o":22.5,"h":22.6,"l":22.3,"c":22.32,"v":5100},{"d":"2005-03-29","o":22.32,"h":22.32,"l":22.32,"c":22.32,"v":0},{"d":"2005-03-30","o":23,"h":23.38,"l":23,"c":23.38,"v":1900},{"d":"2005-03-31","o":23.38,"h":23.38,"l":23.38,"c":23.38,"v":0},{"d":"2005-04-01","o":22.86,"h":22.91,"l":22.86,"c":22.86,"v":1500},{"d":"2005-04-04","o":22.1,"h":22.15,"l":22.1,"c":22.15,"v":200},{"d":"2005-04-05","o":22.13,"h":22.53,"l":21.98,"c":22.53,"v":1600},{"d":"2005-04-06","o":22.2,"h":22.54,"l":22.2,"c":22.42,"v":800},{"d":"2005-04-07","o":22.09,"h":22.09,"l":22,"c":22,"v":500},{"d":"2005-04-08","o":21.95,"h":22.16,"l":21.95,"c":22.16,"v":600},{"d":"2005-04-11","o":22.16,"h":22.16,"l":22.16,"c":22.16,"v":0},{"d":"2005-04-12","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":300},{"d":"2005-04-13","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-14","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-15","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-18","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-19","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-20","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-21","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-22","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2005-04-25","o":21.5,"h":22,"l":21.5,"c":21.74,"v":800},{"d":"2005-04-26","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":0},{"d":"2005-04-27","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":0},{"d":"2005-04-28","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":0},{"d":"2005-04-29","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":0},{"d":"2005-05-02","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":700},{"d":"2005-05-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2005-05-04","o":21.5,"h":22,"l":21.5,"c":22,"v":300},{"d":"2005-05-05","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2005-05-06","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"2005-05-09","o":22.45,"h":22.45,"l":21.72,"c":21.72,"v":400},{"d":"2005-05-10","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2005-05-11","o":21.68,"h":22.37,"l":21.68,"c":22.37,"v":2100},{"d":"2005-05-12","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"2005-05-13","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"2005-05-16","o":21.5,"h":21.53,"l":21.5,"c":21.51,"v":1400},{"d":"2005-05-17","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2005-05-18","o":21.5,"h":22,"l":21.5,"c":22,"v":1200},{"d":"2005-05-19","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":300},{"d":"2005-05-20","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2005-05-23","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2005-05-24","o":21.51,"h":21.99,"l":21.51,"c":21.99,"v":300},{"d":"2005-05-25","o":21.99,"h":21.99,"l":21.99,"c":21.99,"v":0},{"d":"2005-05-26","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2005-05-27","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2005-05-31","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2005-06-01","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2005-06-02","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2005-06-03","o":21.65,"h":21.99,"l":21.65,"c":21.99,"v":900},{"d":"2005-06-06","o":22.31,"h":22.31,"l":22.18,"c":22.18,"v":500},{"d":"2005-06-07","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":0},{"d":"2005-06-08","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":0},{"d":"2005-06-09","o":21.65,"h":21.65,"l":21.65,"c":21.65,"v":1900},{"d":"2005-06-10","o":21.65,"h":21.65,"l":21.65,"c":21.65,"v":0},{"d":"2005-06-13","o":21.65,"h":21.65,"l":21.65,"c":21.65,"v":0},{"d":"2005-06-14","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"2005-06-15","o":22.01,"h":22.17,"l":22.01,"c":22.17,"v":2700},{"d":"2005-06-16","o":22.17,"h":22.17,"l":22.17,"c":22.17,"v":0},{"d":"2005-06-17","o":21.52,"h":21.52,"l":21.52,"c":21.52,"v":100},{"d":"2005-06-20","o":21.52,"h":21.52,"l":21.52,"c":21.52,"v":0},{"d":"2005-06-21","o":21.52,"h":21.52,"l":21.52,"c":21.52,"v":0},{"d":"2005-06-22","o":21.95,"h":21.95,"l":21.5,"c":21.5,"v":1200},{"d":"2005-06-23","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":500},{"d":"2005-06-24","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2005-06-27","o":21.1,"h":21.51,"l":21,"c":21.15,"v":4700},{"d":"2005-06-28","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2005-06-29","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2005-06-30","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2005-07-01","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2005-07-05","o":21.5,"h":21.51,"l":21.5,"c":21.51,"v":700},{"d":"2005-07-06","o":21.98,"h":22,"l":21.98,"c":22,"v":300},{"d":"2005-07-07","o":22,"h":22.06,"l":22,"c":22.06,"v":800},{"d":"2005-07-08","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":0},{"d":"2005-07-11","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":0},{"d":"2005-07-12","o":21.87,"h":21.91,"l":21.85,"c":21.91,"v":400},{"d":"2005-07-13","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"2005-07-14","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":0},{"d":"2005-07-15","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":100},{"d":"2005-07-18","o":22.5,"h":22.5,"l":21.86,"c":21.86,"v":300},{"d":"2005-07-19","o":21.86,"h":21.86,"l":21.86,"c":21.86,"v":0},{"d":"2005-07-20","o":22,"h":22.06,"l":22,"c":22.06,"v":400},{"d":"2005-07-21","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":0},{"d":"2005-07-22","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":0},{"d":"2005-07-25","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":0},{"d":"2005-07-26","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":100},{"d":"2005-07-27","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":100},{"d":"2005-07-28","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":200},{"d":"2005-07-29","o":22.5,"h":22.56,"l":21.8,"c":21.8,"v":4000},{"d":"2005-08-01","o":24,"h":24,"l":22.56,"c":23,"v":3700},{"d":"2005-08-02","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2005-08-03","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-08-04","o":23,"h":23,"l":23,"c":23,"v":1000},{"d":"2005-08-05","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":100},{"d":"2005-08-08","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":0},{"d":"2005-08-09","o":23.7,"h":24.24,"l":23.65,"c":23.65,"v":900},{"d":"2005-08-10","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-11","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-12","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-15","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-16","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-17","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-18","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2005-08-19","o":23.65,"h":23.65,"l":23.64,"c":23.64,"v":300},{"d":"2005-08-22","o":23.64,"h":23.64,"l":23.64,"c":23.64,"v":0},{"d":"2005-08-23","o":23.64,"h":23.64,"l":23.64,"c":23.64,"v":0},{"d":"2005-08-24","o":23.64,"h":23.64,"l":23.64,"c":23.64,"v":0},{"d":"2005-08-25","o":23,"h":23,"l":23,"c":23,"v":1100},{"d":"2005-08-26","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2005-08-29","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-08-30","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-08-31","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-01","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-02","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"2005-09-06","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2005-09-07","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"2005-09-08","o":23,"h":23,"l":23,"c":23,"v":500},{"d":"2005-09-09","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-13","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-14","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-15","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-16","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-19","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-09-20","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":1000},{"d":"2005-09-21","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"2005-09-22","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"2005-09-23","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"2005-09-26","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":1300},{"d":"2005-09-27","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"2005-09-28","o":23,"h":24.5,"l":23,"c":24.5,"v":3200},{"d":"2005-09-29","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":1400},{"d":"2005-09-30","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":700},{"d":"2005-10-03","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2005-10-04","o":24,"h":24.06,"l":24,"c":24.06,"v":1200},{"d":"2005-10-05","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-06","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-07","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-10","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-11","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-12","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-13","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-14","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2005-10-17","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":400},{"d":"2005-10-18","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2005-10-19","o":22,"h":23.41,"l":22,"c":23.41,"v":400},{"d":"2005-10-20","o":22.73,"h":23.18,"l":22.73,"c":23.18,"v":1000},{"d":"2005-10-21","o":23.18,"h":23.18,"l":23.18,"c":23.18,"v":0},{"d":"2005-10-24","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":400},{"d":"2005-10-25","o":22.34,"h":22.34,"l":22.02,"c":22.02,"v":1200},{"d":"2005-10-26","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":400},{"d":"2005-10-27","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-10-28","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-10-31","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-11-01","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-11-02","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-11-03","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-11-04","o":22.78,"h":22.78,"l":22.78,"c":22.78,"v":0},{"d":"2005-11-07","o":22.5,"h":22.5,"l":21.08,"c":21.08,"v":5600},{"d":"2005-11-08","o":21.08,"h":21.08,"l":21.08,"c":21.08,"v":0},{"d":"2005-11-09","o":21.24,"h":21.24,"l":21.24,"c":21.24,"v":200},{"d":"2005-11-10","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":400},{"d":"2005-11-11","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":0},{"d":"2005-11-14","o":21.5,"h":22,"l":21.5,"c":22,"v":500},{"d":"2005-11-15","o":21.84,"h":21.84,"l":21.84,"c":21.84,"v":400},{"d":"2005-11-16","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":3200},{"d":"2005-11-17","o":21.84,"h":21.84,"l":21.8,"c":21.8,"v":500},{"d":"2005-11-18","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"2005-11-21","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":600},{"d":"2005-11-22","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":5200},{"d":"2005-11-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"2005-11-25","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2005-11-28","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2005-11-29","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2005-11-30","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":200},{"d":"2005-12-01","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"2005-12-02","o":22.04,"h":22.04,"l":21.55,"c":21.55,"v":300},{"d":"2005-12-05","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2005-12-06","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":100},{"d":"2005-12-07","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2005-12-08","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2005-12-09","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2005-12-12","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":700},{"d":"2005-12-13","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2005-12-14","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2005-12-15","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":800},{"d":"2005-12-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2005-12-19","o":21.5,"h":21.67,"l":21.5,"c":21.67,"v":700},{"d":"2005-12-20","o":21.67,"h":21.67,"l":21.67,"c":21.67,"v":0},{"d":"2005-12-21","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":200},{"d":"2005-12-22","o":21.9,"h":22.25,"l":21.9,"c":22.25,"v":600},{"d":"2005-12-23","o":21.51,"h":21.51,"l":21.39,"c":21.39,"v":500},{"d":"2005-12-27","o":21.47,"h":22.13,"l":21.47,"c":22.13,"v":800},{"d":"2005-12-28","o":21.69,"h":22.14,"l":21.69,"c":22.14,"v":400},{"d":"2005-12-29","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"2005-12-30","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"2006-01-03","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":400},{"d":"2006-01-04","o":22.68,"h":22.68,"l":21.9,"c":22.18,"v":800},{"d":"2006-01-05","o":22.96,"h":23,"l":21.93,"c":23,"v":2500},{"d":"2006-01-06","o":23,"h":23.22,"l":23,"c":23.22,"v":700},{"d":"2006-01-09","o":22.71,"h":22.73,"l":22.5,"c":22.5,"v":600},{"d":"2006-01-10","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":900},{"d":"2006-01-11","o":22.75,"h":23,"l":22.75,"c":23,"v":500},{"d":"2006-01-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-13","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-17","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-18","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-19","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-20","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-23","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-24","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-25","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-26","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-01-27","o":23,"h":23,"l":21.64,"c":21.64,"v":2300},{"d":"2006-01-30","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":200},{"d":"2006-01-31","o":23.39,"h":23.4,"l":23.39,"c":23.4,"v":1100},{"d":"2006-02-01","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":100},{"d":"2006-02-02","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":0},{"d":"2006-02-03","o":22.49,"h":22.49,"l":22.49,"c":22.49,"v":0},{"d":"2006-02-06","o":23,"h":23,"l":22.5,"c":22.5,"v":600},{"d":"2006-02-07","o":22.29,"h":22.97,"l":22.29,"c":22.97,"v":500},{"d":"2006-02-08","o":23.12,"h":23.12,"l":22.47,"c":22.47,"v":600},{"d":"2006-02-09","o":22.05,"h":22.64,"l":22.03,"c":22.64,"v":1100},{"d":"2006-02-10","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":100},{"d":"2006-02-13","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2006-02-14","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2006-02-15","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2006-02-16","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":200},{"d":"2006-02-17","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2006-02-21","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2006-02-22","o":22.4,"h":22.5,"l":22.4,"c":22.5,"v":400},{"d":"2006-02-23","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2006-02-24","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":200},{"d":"2006-02-27","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":0},{"d":"2006-02-28","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":0},{"d":"2006-03-01","o":22.12,"h":23.4,"l":22.06,"c":22.55,"v":900},{"d":"2006-03-02","o":22.15,"h":23.35,"l":22.15,"c":23.32,"v":700},{"d":"2006-03-03","o":22.47,"h":22.67,"l":21.92,"c":22.67,"v":900},{"d":"2006-03-06","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"2006-03-07","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2006-03-08","o":21.96,"h":23.5,"l":21.96,"c":22.69,"v":2300},{"d":"2006-03-09","o":21.96,"h":23,"l":21.95,"c":22.01,"v":6800},{"d":"2006-03-10","o":21.95,"h":22.6,"l":21.95,"c":22.5,"v":1000},{"d":"2006-03-13","o":22.85,"h":22.85,"l":22,"c":22.1,"v":1600},{"d":"2006-03-14","o":22.85,"h":23.77,"l":22.8,"c":22.8,"v":1400},{"d":"2006-03-15","o":22.24,"h":22.79,"l":22.24,"c":22.79,"v":800},{"d":"2006-03-16","o":23.2,"h":23.2,"l":22.92,"c":22.92,"v":500},{"d":"2006-03-17","o":22.08,"h":23.83,"l":22.08,"c":23.17,"v":1700},{"d":"2006-03-20","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":0},{"d":"2006-03-21","o":23.21,"h":23.21,"l":23.21,"c":23.21,"v":100},{"d":"2006-03-22","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":200},{"d":"2006-03-23","o":22.75,"h":22.75,"l":21.5,"c":22.5,"v":3700},{"d":"2006-03-24","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":300},{"d":"2006-03-27","o":22.95,"h":23,"l":22.89,"c":23,"v":800},{"d":"2006-03-28","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-03-29","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-03-30","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-03-31","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2006-04-03","o":23.13,"h":24,"l":23.13,"c":23.61,"v":2900},{"d":"2006-04-04","o":23.74,"h":23.74,"l":23.74,"c":23.74,"v":100},{"d":"2006-04-05","o":23.74,"h":23.74,"l":23.74,"c":23.74,"v":0},{"d":"2006-04-06","o":23.74,"h":23.74,"l":23.74,"c":23.74,"v":0},{"d":"2006-04-07","o":24,"h":24.06,"l":24,"c":24.06,"v":1500},{"d":"2006-04-10","o":23.98,"h":23.98,"l":23.3,"c":23.3,"v":500},{"d":"2006-04-11","o":23.64,"h":24.17,"l":23.64,"c":24.04,"v":3200},{"d":"2006-04-12","o":24.01,"h":24.17,"l":23.9,"c":24.17,"v":400},{"d":"2006-04-13","o":24.17,"h":24.17,"l":24.17,"c":24.17,"v":0},{"d":"2006-04-17","o":24.05,"h":24.05,"l":23.18,"c":23.18,"v":1500},{"d":"2006-04-18","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":100},{"d":"2006-04-19","o":23.43,"h":23.55,"l":23.43,"c":23.55,"v":200},{"d":"2006-04-20","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":0},{"d":"2006-04-21","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":100},{"d":"2006-04-24","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2006-04-25","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2006-04-26","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2006-04-27","o":23.91,"h":24.29,"l":23.91,"c":24.29,"v":300},{"d":"2006-04-28","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":200},{"d":"2006-05-01","o":23.92,"h":23.92,"l":23.92,"c":23.92,"v":400},{"d":"2006-05-02","o":23.99,"h":23.99,"l":23.99,"c":23.99,"v":500},{"d":"2006-05-03","o":23.95,"h":23.95,"l":23.9,"c":23.9,"v":700},{"d":"2006-05-04","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2006-05-05","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2006-05-08","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2006-05-09","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2006-05-10","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":100},{"d":"2006-05-11","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2006-05-12","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2006-05-15","o":23.99,"h":23.99,"l":23.99,"c":23.99,"v":100},{"d":"2006-05-16","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":400},{"d":"2006-05-17","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2006-05-18","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2006-05-19","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2006-05-22","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2006-05-23","o":23.68,"h":23.68,"l":23.5,"c":23.5,"v":900},{"d":"2006-05-24","o":23.26,"h":23.98,"l":23.26,"c":23.98,"v":1100},{"d":"2006-05-25","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":200},{"d":"2006-05-26","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":0},{"d":"2006-05-30","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":0},{"d":"2006-05-31","o":23.84,"h":23.84,"l":23.84,"c":23.84,"v":200},{"d":"2006-06-01","o":23.84,"h":23.84,"l":23.84,"c":23.84,"v":300},{"d":"2006-06-02","o":23.35,"h":23.7,"l":23.35,"c":23.7,"v":700},{"d":"2006-06-05","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-06-06","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-06-07","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-06-08","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-06-09","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-06-12","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-06-13","o":23.96,"h":23.96,"l":23.95,"c":23.95,"v":500},{"d":"2006-06-14","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"2006-06-15","o":23.47,"h":23.47,"l":23.47,"c":23.47,"v":400},{"d":"2006-06-16","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":500},{"d":"2006-06-19","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2006-06-20","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2006-06-21","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":400},{"d":"2006-06-22","o":23.57,"h":23.57,"l":23.57,"c":23.57,"v":300},{"d":"2006-06-23","o":23.57,"h":23.57,"l":23.57,"c":23.57,"v":0},{"d":"2006-06-26","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":1300},{"d":"2006-06-27","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"2006-06-28","o":23.6,"h":23.6,"l":23.24,"c":23.24,"v":3700},{"d":"2006-06-29","o":23.77,"h":23.78,"l":23.77,"c":23.78,"v":500},{"d":"2006-06-30","o":23.78,"h":23.78,"l":23.78,"c":23.78,"v":0},{"d":"2006-07-03","o":23.78,"h":23.78,"l":23.78,"c":23.78,"v":0},{"d":"2006-07-05","o":23.78,"h":23.78,"l":23.78,"c":23.78,"v":0},{"d":"2006-07-06","o":23.78,"h":23.78,"l":23.78,"c":23.78,"v":0},{"d":"2006-07-07","o":23.79,"h":23.79,"l":23.71,"c":23.71,"v":800},{"d":"2006-07-10","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"2006-07-11","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"2006-07-12","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"2006-07-13","o":23.71,"h":23.71,"l":23.71,"c":23.71,"v":0},{"d":"2006-07-14","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":200},{"d":"2006-07-17","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-07-18","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2006-07-19","o":23.41,"h":23.61,"l":23.41,"c":23.61,"v":900},{"d":"2006-07-20","o":23.45,"h":23.45,"l":23.41,"c":23.45,"v":1200},{"d":"2006-07-21","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2006-07-24","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2006-07-25","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2006-07-26","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":0},{"d":"2006-07-27","o":23.01,"h":23.15,"l":23.01,"c":23.15,"v":600},{"d":"2006-07-28","o":23.8,"h":23.8,"l":23.03,"c":23.03,"v":600},{"d":"2006-07-31","o":23.03,"h":23.03,"l":23.03,"c":23.03,"v":0},{"d":"2006-08-01","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"2006-08-02","o":23.95,"h":24,"l":23.95,"c":24,"v":1000},{"d":"2006-08-03","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"2006-08-04","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2006-08-07","o":23.5,"h":23.74,"l":23.5,"c":23.74,"v":200},{"d":"2006-08-08","o":23.74,"h":23.74,"l":23.74,"c":23.74,"v":0},{"d":"2006-08-09","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":700},{"d":"2006-08-10","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2006-08-11","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2006-08-14","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":200},{"d":"2006-08-15","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2006-08-16","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2006-08-17","o":23.9,"h":24.17,"l":23.9,"c":23.96,"v":1700},{"d":"2006-08-18","o":23.96,"h":23.96,"l":23.96,"c":23.96,"v":0},{"d":"2006-08-21","o":23,"h":23.67,"l":23,"c":23.67,"v":500},{"d":"2006-08-22","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2006-08-23","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2006-08-24","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2006-08-25","o":23.5,"h":24.45,"l":23.5,"c":23.56,"v":4000},{"d":"2006-08-28","o":23.6,"h":24.3,"l":23.6,"c":24.3,"v":300},{"d":"2006-08-29","o":24.45,"h":24.45,"l":24.45,"c":24.45,"v":300},{"d":"2006-08-30","o":24.25,"h":24.45,"l":24.25,"c":24.45,"v":500},{"d":"2006-08-31","o":24.45,"h":24.45,"l":24.45,"c":24.45,"v":0},{"d":"2006-09-01","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":300},{"d":"2006-09-05","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2006-09-06","o":23.59,"h":24.4,"l":23.59,"c":24.36,"v":600},{"d":"2006-09-07","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":300},{"d":"2006-09-08","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2006-09-11","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2006-09-12","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2006-09-13","o":24.07,"h":24.07,"l":24.07,"c":24.07,"v":100},{"d":"2006-09-14","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":100},{"d":"2006-09-15","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-09-18","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-09-19","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-09-20","o":26.4,"h":26.4,"l":24.1,"c":24.1,"v":3800},{"d":"2006-09-21","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2006-09-22","o":25.15,"h":26.27,"l":24.38,"c":25.34,"v":9600},{"d":"2006-09-25","o":25.1,"h":25.99,"l":25.1,"c":25.94,"v":2200},{"d":"2006-09-26","o":25.94,"h":25.94,"l":25.94,"c":25.94,"v":0},{"d":"2006-09-27","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":200},{"d":"2006-09-28","o":26.98,"h":26.98,"l":26.66,"c":26.69,"v":1000},{"d":"2006-09-29","o":27,"h":27.01,"l":27,"c":27.01,"v":1500},{"d":"2006-10-02","o":27.01,"h":27.01,"l":27.01,"c":27.01,"v":0},{"d":"2006-10-03","o":27,"h":27.01,"l":27,"c":27,"v":3000},{"d":"2006-10-04","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2006-10-05","o":27.46,"h":27.5,"l":27.46,"c":27.5,"v":500},{"d":"2006-10-06","o":27,"h":27,"l":27,"c":27,"v":200},{"d":"2006-10-09","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2006-10-10","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2006-10-11","o":27.96,"h":28.49,"l":27.96,"c":28.33,"v":1200},{"d":"2006-10-12","o":27.99,"h":27.99,"l":27.95,"c":27.95,"v":300},{"d":"2006-10-13","o":27.95,"h":27.95,"l":27.95,"c":27.95,"v":400},{"d":"2006-10-16","o":28,"h":28,"l":27.99,"c":28,"v":1200},{"d":"2006-10-17","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2006-10-18","o":28.68,"h":28.68,"l":27.59,"c":27.59,"v":300},{"d":"2006-10-19","o":28.57,"h":28.57,"l":28.47,"c":28.47,"v":500},{"d":"2006-10-20","o":27.8,"h":27.8,"l":27.8,"c":27.8,"v":800},{"d":"2006-10-23","o":28,"h":28.3,"l":28,"c":28.3,"v":500},{"d":"2006-10-24","o":28.68,"h":28.68,"l":28.59,"c":28.59,"v":400},{"d":"2006-10-25","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":500},{"d":"2006-10-26","o":28.63,"h":28.63,"l":28.59,"c":28.59,"v":500},{"d":"2006-10-27","o":28.59,"h":28.59,"l":28.59,"c":28.59,"v":0},{"d":"2006-10-30","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":200},{"d":"2006-10-31","o":28,"h":28.84,"l":28,"c":28.84,"v":800},{"d":"2006-11-01","o":28,"h":28,"l":28,"c":28,"v":200},{"d":"2006-11-02","o":27,"h":27.97,"l":27,"c":27.97,"v":400},{"d":"2006-11-03","o":27.69,"h":27.98,"l":27.69,"c":27.98,"v":200},{"d":"2006-11-06","o":27.98,"h":27.98,"l":27.98,"c":27.98,"v":0},{"d":"2006-11-07","o":27.98,"h":27.98,"l":27.98,"c":27.98,"v":0},{"d":"2006-11-08","o":27.5,"h":27.5,"l":27,"c":27,"v":1200},{"d":"2006-11-09","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":200},{"d":"2006-11-10","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":0},{"d":"2006-11-13","o":26.5,"h":27,"l":26.5,"c":27,"v":1300},{"d":"2006-11-14","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2006-11-15","o":27,"h":27,"l":27,"c":27,"v":500},{"d":"2006-11-16","o":27,"h":27,"l":27,"c":27,"v":200},{"d":"2006-11-17","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2006-11-20","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2006-11-21","o":27.15,"h":27.15,"l":27.15,"c":27.15,"v":100},{"d":"2006-11-22","o":27,"h":27.45,"l":27,"c":27.45,"v":1400},{"d":"2006-11-24","o":27.45,"h":27.45,"l":27.45,"c":27.45,"v":0},{"d":"2006-11-27","o":27.45,"h":27.45,"l":27.45,"c":27.45,"v":0},{"d":"2006-11-28","o":27.68,"h":27.72,"l":27.27,"c":27.72,"v":2600},{"d":"2006-11-29","o":27.72,"h":27.72,"l":27.72,"c":27.72,"v":0},{"d":"2006-11-30","o":27.8,"h":27.8,"l":27.7,"c":27.7,"v":700},{"d":"2006-12-01","o":27.24,"h":27.25,"l":27.24,"c":27.25,"v":700},{"d":"2006-12-04","o":27.64,"h":27.69,"l":27.57,"c":27.57,"v":500},{"d":"2006-12-05","o":27.57,"h":27.57,"l":27.57,"c":27.57,"v":0},{"d":"2006-12-06","o":27.57,"h":27.57,"l":27.57,"c":27.57,"v":0},{"d":"2006-12-07","o":27.34,"h":27.42,"l":27.34,"c":27.42,"v":400},{"d":"2006-12-08","o":27.98,"h":28,"l":26.84,"c":27.28,"v":3600},{"d":"2006-12-11","o":27.25,"h":27.38,"l":27.13,"c":27.38,"v":400},{"d":"2006-12-12","o":27.23,"h":27.49,"l":27.23,"c":27.49,"v":800},{"d":"2006-12-13","o":27.57,"h":27.57,"l":27.17,"c":27.45,"v":1000},{"d":"2006-12-14","o":27.6,"h":27.61,"l":27.6,"c":27.6,"v":300},{"d":"2006-12-15","o":27.73,"h":27.83,"l":27.28,"c":27.54,"v":900},{"d":"2006-12-18","o":27.35,"h":27.43,"l":27.35,"c":27.43,"v":700},{"d":"2006-12-19","o":27.25,"h":27.25,"l":27.19,"c":27.19,"v":800},{"d":"2006-12-20","o":26.94,"h":27.91,"l":26.85,"c":26.85,"v":700},{"d":"2006-12-21","o":26.87,"h":26.87,"l":26.39,"c":26.39,"v":1700},{"d":"2006-12-22","o":26.64,"h":26.99,"l":26.53,"c":26.79,"v":700},{"d":"2006-12-26","o":26.92,"h":26.98,"l":26.79,"c":26.8,"v":1700},{"d":"2006-12-27","o":26.8,"h":26.8,"l":26.8,"c":26.8,"v":0},{"d":"2006-12-28","o":27.9,"h":27.97,"l":27.6,"c":27.97,"v":39400},{"d":"2006-12-29","o":28.24,"h":28.89,"l":28.24,"c":28.89,"v":300},{"d":"2007-01-03","o":28.89,"h":28.89,"l":28.89,"c":28.89,"v":0},{"d":"2007-01-04","o":28.5,"h":29.21,"l":28.5,"c":29.21,"v":1100},{"d":"2007-01-05","o":29.21,"h":29.21,"l":29.21,"c":29.21,"v":0},{"d":"2007-01-08","o":29.21,"h":29.21,"l":29.21,"c":29.21,"v":0},{"d":"2007-01-09","o":29.21,"h":29.21,"l":29.21,"c":29.21,"v":0},{"d":"2007-01-10","o":29.32,"h":29.32,"l":29.25,"c":29.25,"v":300},{"d":"2007-01-11","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-12","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-16","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-17","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-18","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-19","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-22","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-01-23","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":100},{"d":"2007-01-24","o":29.48,"h":29.48,"l":29.48,"c":29.48,"v":200},{"d":"2007-01-25","o":29.48,"h":29.48,"l":29.48,"c":29.48,"v":0},{"d":"2007-01-26","o":29.48,"h":29.48,"l":29.48,"c":29.48,"v":0},{"d":"2007-01-29","o":29.82,"h":29.82,"l":29.75,"c":29.75,"v":300},{"d":"2007-01-30","o":29.29,"h":29.29,"l":29.26,"c":29.26,"v":300},{"d":"2007-01-31","o":29.28,"h":29.28,"l":29.25,"c":29.25,"v":1500},{"d":"2007-02-01","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":0},{"d":"2007-02-02","o":30,"h":30,"l":30,"c":30,"v":100},{"d":"2007-02-05","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2007-02-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2007-02-07","o":29.05,"h":29.05,"l":29,"c":29,"v":700},{"d":"2007-02-08","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2007-02-09","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2007-02-12","o":29,"h":29,"l":28.5,"c":28.5,"v":3300},{"d":"2007-02-13","o":28.9,"h":28.9,"l":28.9,"c":28.9,"v":100},{"d":"2007-02-14","o":28.9,"h":28.9,"l":28.9,"c":28.9,"v":0},{"d":"2007-02-15","o":28.9,"h":28.9,"l":28.9,"c":28.9,"v":0},{"d":"2007-02-16","o":28.9,"h":28.9,"l":28.9,"c":28.9,"v":0},{"d":"2007-02-20","o":28.53,"h":28.53,"l":28.5,"c":28.5,"v":700},{"d":"2007-02-21","o":28.48,"h":28.5,"l":28.48,"c":28.48,"v":7000},{"d":"2007-02-22","o":28.48,"h":28.48,"l":28.48,"c":28.48,"v":0},{"d":"2007-02-23","o":28.48,"h":28.48,"l":28.48,"c":28.48,"v":0},{"d":"2007-02-26","o":28.48,"h":28.48,"l":28.48,"c":28.48,"v":0},{"d":"2007-02-27","o":27.91,"h":27.91,"l":27.5,"c":27.5,"v":400},{"d":"2007-02-28","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":100},{"d":"2007-03-01","o":27.05,"h":27.68,"l":27.05,"c":27.68,"v":300},{"d":"2007-03-02","o":26.51,"h":27.82,"l":26.51,"c":27.78,"v":700},{"d":"2007-03-05","o":26.48,"h":28.32,"l":26.48,"c":28.1,"v":2900},{"d":"2007-03-06","o":28.48,"h":28.48,"l":28.48,"c":28.48,"v":200},{"d":"2007-03-07","o":28.48,"h":28.48,"l":28.48,"c":28.48,"v":0},{"d":"2007-03-08","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":300},{"d":"2007-03-09","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":0},{"d":"2007-03-12","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":200},{"d":"2007-03-13","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":0},{"d":"2007-03-14","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":0},{"d":"2007-03-15","o":28.03,"h":28.03,"l":28.03,"c":28.03,"v":100},{"d":"2007-03-16","o":28.03,"h":28.03,"l":28.03,"c":28.03,"v":0},{"d":"2007-03-19","o":28.03,"h":28.03,"l":28.03,"c":28.03,"v":0},{"d":"2007-03-20","o":28.55,"h":28.55,"l":28.55,"c":28.55,"v":100},{"d":"2007-03-21","o":29.49,"h":29.49,"l":28.23,"c":28.23,"v":400},{"d":"2007-03-22","o":28.08,"h":28.08,"l":27.75,"c":27.75,"v":1000},{"d":"2007-03-23","o":28.05,"h":28.09,"l":28.05,"c":28.05,"v":500},{"d":"2007-03-26","o":28.05,"h":28.84,"l":28,"c":28.75,"v":3600},{"d":"2007-03-27","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2007-03-28","o":29.5,"h":29.5,"l":28.71,"c":28.72,"v":2700},{"d":"2007-03-29","o":28.34,"h":28.34,"l":28.01,"c":28.01,"v":1300},{"d":"2007-03-30","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":0},{"d":"2007-04-02","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":0},{"d":"2007-04-03","o":28,"h":28,"l":27.86,"c":27.86,"v":300},{"d":"2007-04-04","o":27.85,"h":27.86,"l":27.85,"c":27.86,"v":800},{"d":"2007-04-05","o":28.01,"h":28.01,"l":28.01,"c":28.01,"v":100},{"d":"2007-04-09","o":27.85,"h":29,"l":27.85,"c":29,"v":1400},{"d":"2007-04-10","o":28.16,"h":28.16,"l":27.85,"c":27.85,"v":1400},{"d":"2007-04-11","o":27.85,"h":27.88,"l":27.85,"c":27.85,"v":2300},{"d":"2007-04-12","o":27.85,"h":27.9,"l":27.75,"c":27.75,"v":1100},{"d":"2007-04-13","o":27.85,"h":27.85,"l":27.85,"c":27.85,"v":500},{"d":"2007-04-16","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":400},{"d":"2007-04-17","o":28.66,"h":28.66,"l":27.74,"c":27.74,"v":1100},{"d":"2007-04-18","o":27.75,"h":27.75,"l":27.7,"c":27.7,"v":1100},{"d":"2007-04-19","o":27.75,"h":27.75,"l":27.65,"c":27.65,"v":700},{"d":"2007-04-20","o":27.65,"h":27.77,"l":27.65,"c":27.75,"v":5100},{"d":"2007-04-23","o":27.75,"h":27.95,"l":27.7,"c":27.95,"v":1700},{"d":"2007-04-24","o":27.62,"h":28.17,"l":27.62,"c":28.16,"v":10400},{"d":"2007-04-25","o":28.16,"h":28.16,"l":28.16,"c":28.16,"v":0},{"d":"2007-04-26","o":28,"h":28.04,"l":27.71,"c":27.71,"v":2000},{"d":"2007-04-27","o":27.71,"h":27.71,"l":27.71,"c":27.71,"v":0},{"d":"2007-04-30","o":27.68,"h":27.68,"l":27.5,"c":27.52,"v":600},{"d":"2007-05-01","o":27.5,"h":28.11,"l":27.5,"c":28.11,"v":300},{"d":"2007-05-02","o":28,"h":28,"l":27.56,"c":28,"v":800},{"d":"2007-05-03","o":27.99,"h":27.99,"l":27.75,"c":27.8,"v":2900},{"d":"2007-05-04","o":27.75,"h":27.79,"l":27.5,"c":27.7,"v":600},{"d":"2007-05-07","o":27.5,"h":27.59,"l":27.5,"c":27.59,"v":600},{"d":"2007-05-08","o":27.25,"h":27.76,"l":27.25,"c":27.5,"v":1000},{"d":"2007-05-09","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2007-05-10","o":27.55,"h":27.55,"l":27.55,"c":27.55,"v":300},{"d":"2007-05-11","o":27.55,"h":27.55,"l":27.55,"c":27.55,"v":0},{"d":"2007-05-14","o":27.28,"h":27.76,"l":27.28,"c":27.76,"v":400},{"d":"2007-05-15","o":27.26,"h":27.26,"l":27.26,"c":27.26,"v":100},{"d":"2007-05-16","o":27.25,"h":27.74,"l":27.25,"c":27.74,"v":200},{"d":"2007-05-17","o":27.5,"h":27.5,"l":27.25,"c":27.25,"v":1800},{"d":"2007-05-18","o":27.5,"h":27.9,"l":27.48,"c":27.9,"v":2600},{"d":"2007-05-21","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2007-05-22","o":27.28,"h":27.28,"l":27.26,"c":27.26,"v":200},{"d":"2007-05-23","o":27.28,"h":27.28,"l":27.28,"c":27.28,"v":200},{"d":"2007-05-24","o":27.74,"h":27.75,"l":27.55,"c":27.55,"v":5200},{"d":"2007-05-25","o":27.25,"h":27.52,"l":27.25,"c":27.52,"v":900},{"d":"2007-05-29","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":1500},{"d":"2007-05-30","o":27.35,"h":27.35,"l":27.35,"c":27.35,"v":600},{"d":"2007-05-31","o":27.74,"h":27.74,"l":27.74,"c":27.74,"v":100},{"d":"2007-06-01","o":27.03,"h":27.03,"l":27.02,"c":27.03,"v":1100},{"d":"2007-06-04","o":27.24,"h":27.49,"l":27.24,"c":27.49,"v":700},{"d":"2007-06-05","o":27.02,"h":27.02,"l":27.02,"c":27.02,"v":100},{"d":"2007-06-06","o":27,"h":27,"l":27,"c":27,"v":300},{"d":"2007-06-07","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2007-06-08","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2007-06-11","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2007-06-12","o":27.03,"h":27.45,"l":27.03,"c":27.09,"v":300},{"d":"2007-06-13","o":27,"h":27,"l":27,"c":27,"v":600},{"d":"2007-06-14","o":26.93,"h":26.93,"l":26.8,"c":26.8,"v":1200},{"d":"2007-06-15","o":26.8,"h":26.8,"l":26.8,"c":26.8,"v":0},{"d":"2007-06-18","o":26.8,"h":26.8,"l":26.8,"c":26.8,"v":0},{"d":"2007-06-19","o":26.75,"h":27,"l":26.75,"c":26.75,"v":400},{"d":"2007-06-20","o":27,"h":27,"l":27,"c":27,"v":200},{"d":"2007-06-21","o":26.75,"h":26.79,"l":26.25,"c":26.26,"v":4800},{"d":"2007-06-22","o":26.03,"h":26.1,"l":26.03,"c":26.1,"v":200},{"d":"2007-06-25","o":26.68,"h":26.68,"l":26.64,"c":26.64,"v":300},{"d":"2007-06-26","o":27,"h":27,"l":27,"c":27,"v":700},{"d":"2007-06-27","o":26.04,"h":27,"l":26.04,"c":27,"v":3700},{"d":"2007-06-28","o":26.75,"h":27.71,"l":26.65,"c":27,"v":6700},{"d":"2007-06-29","o":26.31,"h":26.31,"l":26.31,"c":26.31,"v":200},{"d":"2007-07-02","o":26.31,"h":26.31,"l":26.31,"c":26.31,"v":0},{"d":"2007-07-03","o":27.58,"h":27.65,"l":27.58,"c":27.65,"v":1300},{"d":"2007-07-05","o":27.65,"h":27.65,"l":27.65,"c":27.65,"v":0},{"d":"2007-07-06","o":27.65,"h":27.65,"l":27.65,"c":27.65,"v":0},{"d":"2007-07-09","o":27.65,"h":27.65,"l":27.65,"c":27.65,"v":0},{"d":"2007-07-10","o":26.27,"h":26.63,"l":25.97,"c":26.63,"v":6400},{"d":"2007-07-11","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"2007-07-12","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"2007-07-13","o":26.63,"h":26.63,"l":26.63,"c":26.63,"v":0},{"d":"2007-07-16","o":25.52,"h":25.52,"l":25,"c":25.01,"v":3900},{"d":"2007-07-17","o":25.29,"h":25.29,"l":25.12,"c":25.12,"v":1700},{"d":"2007-07-18","o":25,"h":25,"l":23.75,"c":24.78,"v":4100},{"d":"2007-07-19","o":24.01,"h":25.24,"l":23.75,"c":25.24,"v":4500},{"d":"2007-07-20","o":24.47,"h":24.48,"l":24.27,"c":24.27,"v":400},{"d":"2007-07-23","o":24.99,"h":24.99,"l":24.2,"c":24.2,"v":500},{"d":"2007-07-24","o":25.09,"h":25.09,"l":24.81,"c":24.81,"v":500},{"d":"2007-07-25","o":25.81,"h":26.48,"l":25.5,"c":26.48,"v":11800},{"d":"2007-07-26","o":25.68,"h":25.68,"l":25.68,"c":25.68,"v":500},{"d":"2007-07-27","o":25.68,"h":25.82,"l":25.68,"c":25.8,"v":1700},{"d":"2007-07-30","o":24.76,"h":27.77,"l":24.76,"c":27.77,"v":800},{"d":"2007-07-31","o":27,"h":27.88,"l":27,"c":27.02,"v":300},{"d":"2007-08-01","o":27.38,"h":27.5,"l":26.26,"c":26.26,"v":700},{"d":"2007-08-02","o":25.4,"h":25.52,"l":25.4,"c":25.45,"v":2200},{"d":"2007-08-03","o":25.68,"h":26.19,"l":25.68,"c":26.19,"v":600},{"d":"2007-08-06","o":25.07,"h":25.97,"l":25.05,"c":25.05,"v":7200},{"d":"2007-08-07","o":25.81,"h":25.95,"l":25.75,"c":25.75,"v":2000},{"d":"2007-08-08","o":25.26,"h":26.25,"l":25.04,"c":25.04,"v":20400},{"d":"2007-08-09","o":25.26,"h":25.27,"l":24.32,"c":24.5,"v":8300},{"d":"2007-08-10","o":24.05,"h":24.38,"l":24,"c":24.36,"v":1600},{"d":"2007-08-13","o":24.25,"h":24.39,"l":23.9,"c":24.07,"v":5800},{"d":"2007-08-14","o":24.04,"h":24.29,"l":23.75,"c":24.29,"v":1100},{"d":"2007-08-15","o":24.29,"h":24.29,"l":24.29,"c":24.29,"v":0},{"d":"2007-08-16","o":24.35,"h":24.85,"l":24.35,"c":24.5,"v":600},{"d":"2007-08-17","o":24,"h":24.29,"l":24,"c":24.18,"v":3400},{"d":"2007-08-20","o":24.99,"h":24.99,"l":24.7,"c":24.7,"v":10400},{"d":"2007-08-21","o":24.7,"h":24.7,"l":24.65,"c":24.65,"v":30000},{"d":"2007-08-22","o":25.88,"h":25.88,"l":25.88,"c":25.88,"v":100},{"d":"2007-08-23","o":25.65,"h":26,"l":25.6,"c":25.6,"v":2400},{"d":"2007-08-24","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2007-08-27","o":25.01,"h":25.25,"l":25,"c":25.25,"v":2400},{"d":"2007-08-28","o":25.6,"h":25.6,"l":25.05,"c":25.05,"v":800},{"d":"2007-08-29","o":25.01,"h":25.01,"l":24.75,"c":24.75,"v":200},{"d":"2007-08-30","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2007-08-31","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2007-09-04","o":25,"h":25,"l":25,"c":25,"v":100},{"d":"2007-09-05","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2007-09-06","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2007-09-07","o":24.58,"h":24.58,"l":24.57,"c":24.57,"v":900},{"d":"2007-09-10","o":24.35,"h":24.35,"l":24.32,"c":24.32,"v":500},{"d":"2007-09-11","o":24.39,"h":24.39,"l":23.87,"c":23.88,"v":2200},{"d":"2007-09-12","o":24,"h":24.04,"l":24,"c":24.04,"v":1000},{"d":"2007-09-13","o":23.84,"h":24.75,"l":23.75,"c":23.88,"v":1800},{"d":"2007-09-14","o":23.78,"h":23.88,"l":23.75,"c":23.88,"v":600},{"d":"2007-09-17","o":23.88,"h":23.88,"l":23.88,"c":23.88,"v":0},{"d":"2007-09-18","o":24,"h":24,"l":24,"c":24,"v":600},{"d":"2007-09-19","o":24,"h":24,"l":24,"c":24,"v":400},{"d":"2007-09-20","o":24,"h":24,"l":23.76,"c":23.76,"v":500},{"d":"2007-09-21","o":23.76,"h":23.77,"l":23.76,"c":23.76,"v":600},{"d":"2007-09-24","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":600},{"d":"2007-09-25","o":23.53,"h":23.6,"l":23.5,"c":23.5,"v":1900},{"d":"2007-09-26","o":23.5,"h":23.75,"l":23.5,"c":23.53,"v":1600},{"d":"2007-09-27","o":23.5,"h":24.77,"l":23.25,"c":24.77,"v":2500},{"d":"2007-09-28","o":24.77,"h":24.77,"l":24.77,"c":24.77,"v":0},{"d":"2007-10-01","o":24.5,"h":25,"l":24,"c":24.65,"v":8600},{"d":"2007-10-02","o":23.18,"h":23.18,"l":23.18,"c":23.18,"v":400},{"d":"2007-10-03","o":23.5,"h":24,"l":23.5,"c":23.94,"v":400},{"d":"2007-10-04","o":23.68,"h":23.71,"l":23.5,"c":23.5,"v":1200},{"d":"2007-10-05","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2007-10-08","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":400},{"d":"2007-10-09","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":0},{"d":"2007-10-10","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":100},{"d":"2007-10-11","o":25.25,"h":25.25,"l":23.75,"c":23.75,"v":1400},{"d":"2007-10-12","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2007-10-15","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2007-10-16","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":200},{"d":"2007-10-17","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":0},{"d":"2007-10-18","o":24.25,"h":24.25,"l":23.6,"c":23.6,"v":500},{"d":"2007-10-19","o":24.21,"h":24.4,"l":24.21,"c":24.4,"v":200},{"d":"2007-10-22","o":24.05,"h":24.05,"l":23.51,"c":23.51,"v":600},{"d":"2007-10-23","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":0},{"d":"2007-10-24","o":23.97,"h":23.97,"l":23.95,"c":23.95,"v":300},{"d":"2007-10-25","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"2007-10-26","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"2007-10-29","o":24,"h":24.03,"l":24,"c":24.01,"v":13400},{"d":"2007-10-30","o":24.23,"h":24.73,"l":24.23,"c":24.26,"v":400},{"d":"2007-10-31","o":25.35,"h":25.56,"l":25.2,"c":25.2,"v":900},{"d":"2007-11-01","o":25.2,"h":25.2,"l":25.2,"c":25.2,"v":0},{"d":"2007-11-02","o":24.99,"h":24.99,"l":24.81,"c":24.82,"v":1100},{"d":"2007-11-05","o":24.81,"h":24.99,"l":24.81,"c":24.99,"v":200},{"d":"2007-11-06","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":0},{"d":"2007-11-07","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":0},{"d":"2007-11-08","o":24.5,"h":24.5,"l":24,"c":24,"v":2700},{"d":"2007-11-09","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2007-11-12","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":200},{"d":"2007-11-13","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2007-11-14","o":24.09,"h":24.98,"l":24.05,"c":24.98,"v":700},{"d":"2007-11-15","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2007-11-16","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":100},{"d":"2007-11-19","o":24.19,"h":24.45,"l":24.01,"c":24.45,"v":900},{"d":"2007-11-20","o":24.34,"h":24.35,"l":23.75,"c":23.75,"v":4600},{"d":"2007-11-21","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2007-11-23","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2007-11-26","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":100},{"d":"2007-11-27","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":0},{"d":"2007-11-28","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":0},{"d":"2007-11-29","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":0},{"d":"2007-11-30","o":23.99,"h":24.08,"l":23,"c":24.08,"v":3400},{"d":"2007-12-03","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":300},{"d":"2007-12-04","o":23.98,"h":23.98,"l":23.4,"c":23.4,"v":7200},{"d":"2007-12-05","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":0},{"d":"2007-12-06","o":24,"h":24.9,"l":23.97,"c":24.9,"v":1100},{"d":"2007-12-07","o":24.01,"h":24.01,"l":23.76,"c":23.76,"v":1000},{"d":"2007-12-10","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":0},{"d":"2007-12-11","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":0},{"d":"2007-12-12","o":23.17,"h":23.18,"l":22.95,"c":22.95,"v":6500},{"d":"2007-12-13","o":23.12,"h":23.12,"l":22.95,"c":22.95,"v":800},{"d":"2007-12-14","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2007-12-17","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2007-12-18","o":22.95,"h":23.01,"l":22.95,"c":23.01,"v":1600},{"d":"2007-12-19","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":0},{"d":"2007-12-20","o":25.25,"h":25.25,"l":22.35,"c":22.35,"v":2400},{"d":"2007-12-21","o":22.3,"h":22.3,"l":21.3,"c":21.5,"v":3500},{"d":"2007-12-24","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"2007-12-26","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2007-12-27","o":22.25,"h":22.25,"l":21.55,"c":21.56,"v":1200},{"d":"2007-12-28","o":21.49,"h":21.75,"l":21.49,"c":21.75,"v":500},{"d":"2007-12-31","o":21.5,"h":22.02,"l":21.5,"c":21.95,"v":6400},{"d":"2008-01-02","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2008-01-03","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2008-01-04","o":21.5,"h":22.24,"l":21.5,"c":22.24,"v":400},{"d":"2008-01-07","o":22.25,"h":22.25,"l":22.01,"c":22.25,"v":2300},{"d":"2008-01-08","o":22,"h":22,"l":21.5,"c":21.5,"v":3000},{"d":"2008-01-09","o":21.5,"h":21.5,"l":20.03,"c":20.1,"v":4300},{"d":"2008-01-10","o":21.74,"h":21.8,"l":20.99,"c":20.99,"v":500},{"d":"2008-01-11","o":20.32,"h":20.37,"l":20.32,"c":20.37,"v":300},{"d":"2008-01-14","o":20.73,"h":21.2,"l":20.66,"c":21.2,"v":600},{"d":"2008-01-15","o":21.2,"h":21.2,"l":21.2,"c":21.2,"v":0},{"d":"2008-01-16","o":21,"h":21,"l":20.5,"c":21,"v":4000},{"d":"2008-01-17","o":20.25,"h":21.59,"l":20.06,"c":20.06,"v":500},{"d":"2008-01-18","o":20.01,"h":20.01,"l":19.5,"c":19.86,"v":2700},{"d":"2008-01-22","o":21.6,"h":23,"l":21.6,"c":22.9,"v":5400},{"d":"2008-01-23","o":22,"h":22.3,"l":22,"c":22.3,"v":4700},{"d":"2008-01-24","o":19,"h":23.5,"l":19,"c":23,"v":1200},{"d":"2008-01-25","o":22.85,"h":22.91,"l":21.64,"c":22.15,"v":1200},{"d":"2008-01-28","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":100},{"d":"2008-01-29","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":100},{"d":"2008-01-30","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":200},{"d":"2008-01-31","o":21.25,"h":21.75,"l":21.25,"c":21.5,"v":1800},{"d":"2008-02-01","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":2000},{"d":"2008-02-04","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2008-02-05","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2008-02-06","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1000},{"d":"2008-02-07","o":21.25,"h":22,"l":21.25,"c":21.81,"v":6200},{"d":"2008-02-08","o":22,"h":22,"l":21.97,"c":22,"v":1200},{"d":"2008-02-11","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-02-12","o":21.3,"h":21.3,"l":21.25,"c":21.26,"v":1600},{"d":"2008-02-13","o":21.26,"h":21.26,"l":21.26,"c":21.26,"v":0},{"d":"2008-02-14","o":21.5,"h":21.8,"l":21,"c":21,"v":10500},{"d":"2008-02-15","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":200},{"d":"2008-02-19","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-02-20","o":21,"h":21,"l":21,"c":21,"v":300},{"d":"2008-02-21","o":21.64,"h":21.64,"l":21.64,"c":21.64,"v":100},{"d":"2008-02-22","o":21.04,"h":22,"l":21.04,"c":21.63,"v":7600},{"d":"2008-02-25","o":21.31,"h":21.31,"l":21.3,"c":21.3,"v":600},{"d":"2008-02-26","o":21.55,"h":22.05,"l":21.3,"c":21.72,"v":2100},{"d":"2008-02-27","o":21.72,"h":22,"l":21.7,"c":21.9,"v":4600},{"d":"2008-02-28","o":21.31,"h":21.31,"l":21.3,"c":21.3,"v":1000},{"d":"2008-02-29","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":300},{"d":"2008-03-03","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2008-03-04","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-03-05","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":900},{"d":"2008-03-06","o":22,"h":22.89,"l":22,"c":22.89,"v":900},{"d":"2008-03-07","o":21.01,"h":21.01,"l":21.01,"c":21.01,"v":500},{"d":"2008-03-10","o":21.01,"h":21.01,"l":21.01,"c":21.01,"v":0},{"d":"2008-03-11","o":21.03,"h":21.03,"l":21,"c":21,"v":1000},{"d":"2008-03-12","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2008-03-13","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2008-03-14","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":200},{"d":"2008-03-17","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-03-18","o":21.5,"h":21.5,"l":21.35,"c":21.35,"v":3000},{"d":"2008-03-19","o":22.98,"h":22.98,"l":22.98,"c":22.98,"v":200},{"d":"2008-03-20","o":23,"h":24.5,"l":22.99,"c":23.99,"v":1900},{"d":"2008-03-24","o":22.51,"h":23.83,"l":22.25,"c":22.47,"v":900},{"d":"2008-03-25","o":22.06,"h":22.15,"l":22.06,"c":22.15,"v":700},{"d":"2008-03-26","o":24.36,"h":24.39,"l":22.8,"c":23.9,"v":8300},{"d":"2008-03-27","o":22.74,"h":22.8,"l":22.6,"c":22.6,"v":4400},{"d":"2008-03-28","o":21.51,"h":21.52,"l":21.51,"c":21.51,"v":900},{"d":"2008-03-31","o":22,"h":22,"l":21.78,"c":22,"v":2200},{"d":"2008-04-01","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2008-04-02","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":2000},{"d":"2008-04-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2008-04-04","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2008-04-07","o":21.52,"h":21.73,"l":21.5,"c":21.5,"v":1100},{"d":"2008-04-08","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2008-04-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"2008-04-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2008-04-11","o":23,"h":23,"l":23,"c":23,"v":500},{"d":"2008-04-14","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":100},{"d":"2008-04-15","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2008-04-16","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2008-04-17","o":22.05,"h":22.05,"l":22,"c":22,"v":1500},{"d":"2008-04-18","o":22.5,"h":22.5,"l":22,"c":22,"v":600},{"d":"2008-04-21","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2008-04-22","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2008-04-23","o":22,"h":22,"l":22,"c":22,"v":1000},{"d":"2008-04-24","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":100},{"d":"2008-04-25","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2008-04-28","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2008-04-29","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2008-04-30","o":23.68,"h":23.68,"l":23.68,"c":23.68,"v":200},{"d":"2008-05-01","o":22.06,"h":23.5,"l":22,"c":23.5,"v":700},{"d":"2008-05-02","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":200},{"d":"2008-05-05","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":1000},{"d":"2008-05-06","o":23.71,"h":23.71,"l":22.61,"c":23.22,"v":1200},{"d":"2008-05-07","o":22.61,"h":22.61,"l":22.6,"c":22.6,"v":2200},{"d":"2008-05-08","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":0},{"d":"2008-05-09","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":0},{"d":"2008-05-12","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":0},{"d":"2008-05-13","o":23.5,"h":23.5,"l":23.49,"c":23.49,"v":400},{"d":"2008-05-14","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"2008-05-15","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"2008-05-16","o":22.76,"h":22.76,"l":22.75,"c":22.75,"v":300},{"d":"2008-05-19","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2008-05-20","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2008-05-21","o":22.25,"h":22.75,"l":22.01,"c":22.01,"v":400},{"d":"2008-05-22","o":22.25,"h":22.25,"l":21.65,"c":22,"v":1000},{"d":"2008-05-23","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-05-27","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-05-28","o":22.01,"h":22.01,"l":21.99,"c":22.01,"v":1900},{"d":"2008-05-29","o":22.46,"h":22.49,"l":22.46,"c":22.49,"v":400},{"d":"2008-05-30","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":2300},{"d":"2008-06-02","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":0},{"d":"2008-06-03","o":22.01,"h":22.01,"l":22,"c":22,"v":1000},{"d":"2008-06-04","o":22,"h":22,"l":22,"c":22,"v":800},{"d":"2008-06-05","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":200},{"d":"2008-06-06","o":23,"h":23,"l":23,"c":23,"v":400},{"d":"2008-06-09","o":23.02,"h":23.25,"l":21.88,"c":23.25,"v":3900},{"d":"2008-06-10","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2008-06-11","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2008-06-12","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2008-06-13","o":22.01,"h":22.5,"l":22.01,"c":22.5,"v":1300},{"d":"2008-06-16","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-06-17","o":22.01,"h":22.01,"l":21.81,"c":21.81,"v":1000},{"d":"2008-06-18","o":21.81,"h":21.81,"l":21.81,"c":21.81,"v":0},{"d":"2008-06-19","o":22.04,"h":22.04,"l":22,"c":22,"v":900},{"d":"2008-06-20","o":23.24,"h":23.24,"l":22,"c":22,"v":3200},{"d":"2008-06-23","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2008-06-24","o":22,"h":22,"l":22,"c":22,"v":1000},{"d":"2008-06-25","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-06-26","o":22.85,"h":22.85,"l":22.78,"c":22.85,"v":600},{"d":"2008-06-27","o":22.14,"h":22.14,"l":22.1,"c":22.11,"v":1200},{"d":"2008-06-30","o":22.13,"h":22.13,"l":22.1,"c":22.1,"v":200},{"d":"2008-07-01","o":23.19,"h":23.19,"l":22.99,"c":23,"v":800},{"d":"2008-07-02","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2008-07-03","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2008-07-07","o":23,"h":23,"l":22.12,"c":22.12,"v":400},{"d":"2008-07-08","o":22.99,"h":23.25,"l":22.94,"c":23.25,"v":500},{"d":"2008-07-09","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":200},{"d":"2008-07-10","o":22.11,"h":22.11,"l":22.1,"c":22.1,"v":1000},{"d":"2008-07-11","o":22.99,"h":23,"l":22.99,"c":23,"v":600},{"d":"2008-07-14","o":22.11,"h":22.11,"l":22.11,"c":22.11,"v":400},{"d":"2008-07-15","o":22.1,"h":23.5,"l":22.1,"c":23.5,"v":5900},{"d":"2008-07-16","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-07-17","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-07-18","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-07-21","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-07-22","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-07-23","o":22.3,"h":23.5,"l":22.3,"c":23.5,"v":700},{"d":"2008-07-24","o":22.36,"h":23.14,"l":22.25,"c":22.33,"v":2100},{"d":"2008-07-25","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2008-07-28","o":22.33,"h":22.33,"l":22.33,"c":22.33,"v":0},{"d":"2008-07-29","o":23.73,"h":23.73,"l":23,"c":23.02,"v":1600},{"d":"2008-07-30","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":0},{"d":"2008-07-31","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":1000},{"d":"2008-08-01","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-04","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-05","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-06","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-07","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-08","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-11","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-12","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-13","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-14","o":22.44,"h":22.44,"l":22.44,"c":22.44,"v":0},{"d":"2008-08-15","o":23.44,"h":23.44,"l":22.55,"c":23,"v":1000},{"d":"2008-08-18","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":500},{"d":"2008-08-19","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"2008-08-20","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"2008-08-21","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"2008-08-22","o":22.51,"h":22.51,"l":22.51,"c":22.51,"v":0},{"d":"2008-08-25","o":23.19,"h":23.25,"l":23.18,"c":23.25,"v":500},{"d":"2008-08-26","o":23.72,"h":23.72,"l":23.72,"c":23.72,"v":400},{"d":"2008-08-27","o":23.72,"h":23.72,"l":23.72,"c":23.72,"v":0},{"d":"2008-08-28","o":23.97,"h":24,"l":23.97,"c":24,"v":800},{"d":"2008-08-29","o":24.46,"h":24.93,"l":23.1,"c":24,"v":2700},{"d":"2008-09-02","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2008-09-03","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2008-09-04","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2008-09-05","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":100},{"d":"2008-09-08","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":0},{"d":"2008-09-09","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":0},{"d":"2008-09-10","o":22.21,"h":22.21,"l":22.21,"c":22.21,"v":100},{"d":"2008-09-11","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":200},{"d":"2008-09-12","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2008-09-15","o":22.21,"h":22.21,"l":22.21,"c":22.21,"v":200},{"d":"2008-09-16","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":100},{"d":"2008-09-17","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"2008-09-18","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":0},{"d":"2008-09-19","o":22.4,"h":22.71,"l":22.21,"c":22.21,"v":2700},{"d":"2008-09-22","o":24.97,"h":24.97,"l":24.97,"c":24.97,"v":100},{"d":"2008-09-23","o":24.97,"h":24.97,"l":24.97,"c":24.97,"v":0},{"d":"2008-09-24","o":24.97,"h":24.97,"l":24.97,"c":24.97,"v":0},{"d":"2008-09-25","o":23.5,"h":24.7,"l":23.5,"c":24.7,"v":1700},{"d":"2008-09-26","o":24.99,"h":25,"l":23.85,"c":25,"v":6100},{"d":"2008-09-29","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-09-30","o":24,"h":24,"l":24,"c":24,"v":500},{"d":"2008-10-01","o":22.26,"h":22.65,"l":22.23,"c":22.65,"v":1600},{"d":"2008-10-02","o":22.44,"h":22.44,"l":22.21,"c":22.21,"v":2300},{"d":"2008-10-03","o":22.21,"h":22.21,"l":22.21,"c":22.21,"v":0},{"d":"2008-10-06","o":21,"h":21,"l":20.01,"c":20.01,"v":800},{"d":"2008-10-07","o":23.97,"h":23.97,"l":20.05,"c":20.05,"v":900},{"d":"2008-10-08","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":100},{"d":"2008-10-09","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":200},{"d":"2008-10-10","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":0},{"d":"2008-10-13","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":0},{"d":"2008-10-14","o":22.47,"h":23.5,"l":21.41,"c":23.5,"v":1100},{"d":"2008-10-15","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-10-16","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-10-17","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-10-20","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2008-10-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"2008-10-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-10-23","o":20.5,"h":22.1,"l":20.05,"c":20.05,"v":5400},{"d":"2008-10-24","o":22.49,"h":22.49,"l":22.41,"c":22.41,"v":400},{"d":"2008-10-27","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":0},{"d":"2008-10-28","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":0},{"d":"2008-10-29","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":0},{"d":"2008-10-30","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":0},{"d":"2008-10-31","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":0},{"d":"2008-11-03","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":0},{"d":"2008-11-04","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":300},{"d":"2008-11-05","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"2008-11-06","o":22.02,"h":22.05,"l":22.02,"c":22.02,"v":1100},{"d":"2008-11-07","o":22.02,"h":22.02,"l":22.02,"c":22.02,"v":0},{"d":"2008-11-10","o":22.02,"h":22.02,"l":22.02,"c":22.02,"v":0},{"d":"2008-11-11","o":20.32,"h":22.24,"l":20.31,"c":22.24,"v":800},{"d":"2008-11-12","o":22.24,"h":22.25,"l":22.24,"c":22.25,"v":1000},{"d":"2008-11-13","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-11-14","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-11-17","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-11-18","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-11-19","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-11-20","o":20,"h":21.9,"l":20,"c":21.9,"v":600},{"d":"2008-11-21","o":21.9,"h":21.9,"l":20.7,"c":20.7,"v":2300},{"d":"2008-11-24","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2008-11-25","o":20.01,"h":20.01,"l":20.01,"c":20.01,"v":100},{"d":"2008-11-26","o":22,"h":22,"l":21.97,"c":22,"v":400},{"d":"2008-11-28","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-12-01","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-12-02","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-12-03","o":22,"h":22.25,"l":22,"c":22.25,"v":400},{"d":"2008-12-04","o":19.54,"h":22.5,"l":19.54,"c":22.25,"v":4000},{"d":"2008-12-05","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-12-08","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2008-12-09","o":20.7,"h":20.7,"l":19.06,"c":19.06,"v":600},{"d":"2008-12-10","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"2008-12-11","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"2008-12-12","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"2008-12-15","o":19.06,"h":19.06,"l":19.06,"c":19.06,"v":0},{"d":"2008-12-16","o":20.11,"h":20.11,"l":20,"c":20,"v":300},{"d":"2008-12-17","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-12-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-12-19","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-12-22","o":19.06,"h":21.96,"l":19.06,"c":21.96,"v":1700},{"d":"2008-12-23","o":20.99,"h":20.99,"l":20.04,"c":20.04,"v":1100},{"d":"2008-12-24","o":20.28,"h":20.5,"l":20.19,"c":20.22,"v":2200},{"d":"2008-12-26","o":20.22,"h":20.22,"l":20.22,"c":20.22,"v":0},{"d":"2008-12-29","o":20.54,"h":20.83,"l":20.19,"c":20.26,"v":1000},{"d":"2008-12-30","o":20.26,"h":20.26,"l":20.26,"c":20.26,"v":0},{"d":"2008-12-31","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":100},{"d":"2009-01-02","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2009-01-05","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2009-01-06","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2009-01-07","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2009-01-08","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2009-01-09","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2009-01-12","o":20.34,"h":20.34,"l":20.34,"c":20.34,"v":200},{"d":"2009-01-13","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":100},{"d":"2009-01-14","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2009-01-15","o":21.7,"h":22.5,"l":20.45,"c":20.45,"v":8600},{"d":"2009-01-16","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2009-01-20","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2009-01-21","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":100},{"d":"2009-01-22","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"2009-01-23","o":20.05,"h":20.05,"l":20,"c":20,"v":500},{"d":"2009-01-26","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2009-01-27","o":20.02,"h":21,"l":20,"c":21,"v":2600},{"d":"2009-01-28","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2009-01-29","o":20.01,"h":20.99,"l":20,"c":20,"v":1300},{"d":"2009-01-30","o":20,"h":20,"l":19.5,"c":19.99,"v":5300},{"d":"2009-02-02","o":20.99,"h":26.4,"l":20.01,"c":20.97,"v":45000},{"d":"2009-02-03","o":20.97,"h":20.97,"l":20.97,"c":20.97,"v":0},{"d":"2009-02-04","o":20.97,"h":20.97,"l":20.97,"c":20.97,"v":0},{"d":"2009-02-05","o":20.97,"h":20.97,"l":20.97,"c":20.97,"v":0},{"d":"2009-02-06","o":20.97,"h":20.97,"l":20.97,"c":20.97,"v":0},{"d":"2009-02-09","o":21,"h":21.95,"l":21,"c":21.94,"v":1600},{"d":"2009-02-10","o":21.07,"h":21.38,"l":20.58,"c":20.58,"v":3200},{"d":"2009-02-11","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":0},{"d":"2009-02-12","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":0},{"d":"2009-02-13","o":20.5,"h":21.07,"l":20.5,"c":20.98,"v":1000},{"d":"2009-02-17","o":20.26,"h":20.3,"l":20.26,"c":20.3,"v":600},{"d":"2009-02-18","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2009-02-19","o":20.03,"h":21,"l":20,"c":20.3,"v":3300},{"d":"2009-02-20","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2009-02-23","o":20.27,"h":20.27,"l":20,"c":20,"v":2200},{"d":"2009-02-24","o":20,"h":20,"l":19.98,"c":19.99,"v":700},{"d":"2009-02-25","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2009-02-26","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2009-02-27","o":19.99,"h":20,"l":19.99,"c":20,"v":1000},{"d":"2009-03-02","o":20,"h":20,"l":19.11,"c":19.25,"v":2600},{"d":"2009-03-03","o":19.06,"h":20,"l":18.07,"c":20,"v":2800},{"d":"2009-03-04","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2009-03-05","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2009-03-06","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":600},{"d":"2009-03-09","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":200},{"d":"2009-03-10","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"2009-03-11","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"2009-03-12","o":19.1,"h":19.14,"l":19.1,"c":19.14,"v":200},{"d":"2009-03-13","o":19.25,"h":22.99,"l":19.23,"c":22.99,"v":4700},{"d":"2009-03-16","o":21,"h":22,"l":20.8,"c":20.8,"v":2700},{"d":"2009-03-17","o":20.03,"h":20.4,"l":20.03,"c":20.37,"v":600},{"d":"2009-03-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":300},{"d":"2009-03-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2009-03-20","o":22,"h":22,"l":21.73,"c":21.73,"v":300},{"d":"2009-03-23","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2009-03-24","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2009-03-25","o":21.73,"h":21.73,"l":21.73,"c":21.73,"v":0},{"d":"2009-03-26","o":22,"h":22,"l":21.94,"c":21.94,"v":400},{"d":"2009-03-27","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"2009-03-30","o":20.75,"h":21,"l":20.65,"c":21,"v":1500},{"d":"2009-03-31","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2009-04-01","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2009-04-02","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2009-04-03","o":21.97,"h":21.97,"l":21.96,"c":21.96,"v":200},{"d":"2009-04-06","o":21.96,"h":21.96,"l":21.96,"c":21.96,"v":0},{"d":"2009-04-07","o":21.97,"h":22,"l":21.97,"c":22,"v":8300},{"d":"2009-04-08","o":22.5,"h":23,"l":22.5,"c":23,"v":6300},{"d":"2009-04-09","o":23,"h":24,"l":23,"c":23.25,"v":1600},{"d":"2009-04-13","o":21.75,"h":22.79,"l":21.75,"c":22.79,"v":900},{"d":"2009-04-14","o":23.99,"h":24,"l":23,"c":23,"v":900},{"d":"2009-04-15","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2009-04-16","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2009-04-17","o":23.74,"h":23.74,"l":23.74,"c":23.74,"v":100},{"d":"2009-04-20","o":23,"h":24,"l":23,"c":24,"v":400},{"d":"2009-04-21","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-04-22","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"2009-04-23","o":22.71,"h":22.71,"l":22.54,"c":22.54,"v":200},{"d":"2009-04-24","o":23.47,"h":23.5,"l":23.47,"c":23.5,"v":1200},{"d":"2009-04-27","o":22.5,"h":22.53,"l":22.5,"c":22.53,"v":500},{"d":"2009-04-28","o":22.53,"h":22.53,"l":22.53,"c":22.53,"v":0},{"d":"2009-04-29","o":22.53,"h":22.53,"l":22.53,"c":22.53,"v":0},{"d":"2009-04-30","o":23.25,"h":23.35,"l":23.25,"c":23.35,"v":500},{"d":"2009-05-01","o":23.5,"h":23.5,"l":23.4,"c":23.5,"v":5200},{"d":"2009-05-04","o":22.76,"h":22.76,"l":22.76,"c":22.76,"v":100},{"d":"2009-05-05","o":23,"h":23.5,"l":23,"c":23.5,"v":1100},{"d":"2009-05-06","o":23.5,"h":23.5,"l":23,"c":23.5,"v":1500},{"d":"2009-05-07","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2009-05-08","o":22.5,"h":23.5,"l":22.5,"c":23.5,"v":1000},{"d":"2009-05-11","o":23.49,"h":23.5,"l":23.17,"c":23.4,"v":1400},{"d":"2009-05-12","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":100},{"d":"2009-05-13","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":700},{"d":"2009-05-14","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2009-05-15","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":400},{"d":"2009-05-18","o":23.5,"h":24,"l":23.5,"c":24,"v":1600},{"d":"2009-05-19","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-05-20","o":24,"h":24,"l":24,"c":24,"v":900},{"d":"2009-05-21","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-05-22","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-05-26","o":22.14,"h":24,"l":22.14,"c":24,"v":400},{"d":"2009-05-27","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-05-28","o":23.94,"h":23.94,"l":21.95,"c":21.95,"v":200},{"d":"2009-05-29","o":21.75,"h":24,"l":21.75,"c":24,"v":300},{"d":"2009-06-01","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-06-02","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2009-06-03","o":23.75,"h":24,"l":23.75,"c":24,"v":1100},{"d":"2009-06-04","o":24,"h":25.25,"l":23.99,"c":25,"v":4900},{"d":"2009-06-05","o":25,"h":26,"l":25,"c":26,"v":3200},{"d":"2009-06-08","o":26,"h":26.02,"l":25.98,"c":26.02,"v":4400},{"d":"2009-06-09","o":26,"h":26.95,"l":26,"c":26.95,"v":1300},{"d":"2009-06-10","o":26.88,"h":27.04,"l":25.95,"c":25.95,"v":3200},{"d":"2009-06-11","o":26.73,"h":26.73,"l":25.88,"c":26.35,"v":4400},{"d":"2009-06-12","o":26.35,"h":26.99,"l":26.15,"c":26.93,"v":7900},{"d":"2009-06-15","o":26.9,"h":26.95,"l":26.5,"c":26.95,"v":900},{"d":"2009-06-16","o":24.5,"h":26.9,"l":24.5,"c":26.9,"v":1600},{"d":"2009-06-17","o":26.5,"h":26.5,"l":25.87,"c":26.5,"v":1900},{"d":"2009-06-18","o":26,"h":26.5,"l":26,"c":26.44,"v":2100},{"d":"2009-06-19","o":26.5,"h":26.95,"l":26.5,"c":26.95,"v":1100},{"d":"2009-06-22","o":26.5,"h":27.25,"l":26.49,"c":27.14,"v":5800},{"d":"2009-06-23","o":27.24,"h":27.24,"l":25.52,"c":27.2,"v":1300},{"d":"2009-06-24","o":27.2,"h":27.5,"l":26.86,"c":26.86,"v":4100},{"d":"2009-06-25","o":27,"h":27.4,"l":26.33,"c":27.4,"v":17000},{"d":"2009-06-26","o":27.64,"h":30,"l":27.53,"c":29.95,"v":256400},{"d":"2009-06-29","o":28.64,"h":29.15,"l":27.93,"c":28.61,"v":6900},{"d":"2009-06-30","o":28.55,"h":29,"l":28,"c":28.5,"v":8000},{"d":"2009-07-01","o":28.9,"h":29.99,"l":28.84,"c":28.9,"v":13000},{"d":"2009-07-02","o":29.04,"h":29.49,"l":27.55,"c":29,"v":6000},{"d":"2009-07-06","o":29.39,"h":29.5,"l":28,"c":28.38,"v":11800},{"d":"2009-07-07","o":29.46,"h":29.46,"l":27.06,"c":27.06,"v":10000},{"d":"2009-07-08","o":27.53,"h":27.53,"l":25.53,"c":25.53,"v":3900},{"d":"2009-07-09","o":25.05,"h":25.47,"l":24.85,"c":24.96,"v":1800},{"d":"2009-07-10","o":24,"h":24.01,"l":23.06,"c":23.06,"v":700},{"d":"2009-07-13","o":23.89,"h":23.89,"l":22.5,"c":23,"v":13900},{"d":"2009-07-14","o":23.44,"h":23.44,"l":22.64,"c":22.9,"v":1500},{"d":"2009-07-15","o":23.42,"h":24.15,"l":22.86,"c":24.15,"v":4100},{"d":"2009-07-16","o":24.46,"h":24.46,"l":24,"c":24.45,"v":700},{"d":"2009-07-17","o":24.49,"h":24.49,"l":22.66,"c":22.94,"v":4900},{"d":"2009-07-20","o":22.75,"h":24.1,"l":22.75,"c":23.93,"v":40400},{"d":"2009-07-21","o":24.03,"h":24.07,"l":23.4,"c":23.55,"v":53900},{"d":"2009-07-22","o":23.47,"h":23.86,"l":23.15,"c":23.36,"v":15000},{"d":"2009-07-23","o":23.15,"h":24.49,"l":23.15,"c":24.49,"v":13400},{"d":"2009-07-24","o":23.76,"h":24.42,"l":23.24,"c":24.35,"v":1600},{"d":"2009-07-27","o":24.49,"h":24.49,"l":24.33,"c":24.33,"v":400},{"d":"2009-07-28","o":24.49,"h":24.61,"l":24.08,"c":24.61,"v":1400},{"d":"2009-07-29","o":24.78,"h":24.96,"l":23.75,"c":24.32,"v":3600},{"d":"2009-07-30","o":24.82,"h":24.82,"l":23.64,"c":24.5,"v":3500},{"d":"2009-07-31","o":24.15,"h":24.55,"l":23.85,"c":24.55,"v":30300},{"d":"2009-08-03","o":24.5,"h":24.5,"l":23.64,"c":24.2,"v":24200},{"d":"2009-08-04","o":24.79,"h":24.79,"l":24.05,"c":24.18,"v":2500},{"d":"2009-08-05","o":23.83,"h":24.18,"l":23.6,"c":23.94,"v":18000},{"d":"2009-08-06","o":24.1,"h":24.1,"l":23.6,"c":23.6,"v":15900},{"d":"2009-08-07","o":24.24,"h":24.24,"l":23.6,"c":23.62,"v":6200},{"d":"2009-08-10","o":23.84,"h":24.13,"l":23.62,"c":23.86,"v":21800},{"d":"2009-08-11","o":24.08,"h":24.2,"l":23.6,"c":23.65,"v":18500},{"d":"2009-08-12","o":23.86,"h":24.2,"l":23.7,"c":24.2,"v":6800},{"d":"2009-08-13","o":23.94,"h":24.43,"l":23.66,"c":23.91,"v":4100},{"d":"2009-08-14","o":24.23,"h":25,"l":23.6,"c":23.6,"v":61100},{"d":"2009-08-17","o":23.85,"h":23.85,"l":23.26,"c":23.3,"v":6700},{"d":"2009-08-18","o":23.43,"h":23.75,"l":23.09,"c":23.58,"v":5500},{"d":"2009-08-19","o":23.7,"h":23.75,"l":23.04,"c":23.75,"v":9600},{"d":"2009-08-20","o":23.75,"h":23.75,"l":23.15,"c":23.67,"v":24500},{"d":"2009-08-21","o":24.07,"h":24.21,"l":23.3,"c":23.55,"v":9800},{"d":"2009-08-24","o":23.61,"h":23.97,"l":23.61,"c":23.78,"v":4000},{"d":"2009-08-25","o":24.79,"h":24.79,"l":23.69,"c":24.19,"v":800},{"d":"2009-08-26","o":24.46,"h":24.99,"l":23.92,"c":24.99,"v":3600},{"d":"2009-08-27","o":24.49,"h":25.25,"l":24.49,"c":25.25,"v":1100},{"d":"2009-08-28","o":26.24,"h":26.24,"l":24.62,"c":26.23,"v":6500},{"d":"2009-08-31","o":26.05,"h":29,"l":25.63,"c":28.54,"v":29100},{"d":"2009-09-01","o":28,"h":28.6,"l":27,"c":28.16,"v":7100},{"d":"2009-09-02","o":28,"h":28.5,"l":28,"c":28.12,"v":5400},{"d":"2009-09-03","o":27.86,"h":28.4,"l":27.32,"c":28.37,"v":1600},{"d":"2009-09-04","o":28.21,"h":28.47,"l":27.5,"c":28.47,"v":3200},{"d":"2009-09-08","o":27.53,"h":28,"l":26.92,"c":27.84,"v":1200},{"d":"2009-09-09","o":27.93,"h":27.93,"l":26.53,"c":26.91,"v":6400},{"d":"2009-09-10","o":26.99,"h":26.99,"l":26.28,"c":26.94,"v":1800},{"d":"2009-09-11","o":26.98,"h":26.98,"l":26.15,"c":26.36,"v":2000},{"d":"2009-09-14","o":26.94,"h":26.94,"l":26.4,"c":26.85,"v":8000},{"d":"2009-09-15","o":26.72,"h":26.96,"l":26.22,"c":26.6,"v":1900},{"d":"2009-09-16","o":26.95,"h":26.95,"l":26.74,"c":26.85,"v":2100},{"d":"2009-09-17","o":26.97,"h":26.97,"l":26.25,"c":26.59,"v":7000},{"d":"2009-09-18","o":26.62,"h":27.18,"l":25,"c":25,"v":24600},{"d":"2009-09-21","o":25.16,"h":26.49,"l":24.93,"c":24.93,"v":4300},{"d":"2009-09-22","o":25.08,"h":25.08,"l":23.81,"c":23.99,"v":3100},{"d":"2009-09-23","o":24.5,"h":24.5,"l":23.51,"c":23.71,"v":8100},{"d":"2009-09-24","o":23.89,"h":24.81,"l":23.89,"c":24.12,"v":66800},{"d":"2009-09-25","o":24.29,"h":24.78,"l":24.29,"c":24.48,"v":3100},{"d":"2009-09-28","o":24.67,"h":25.45,"l":24.51,"c":25.45,"v":2000},{"d":"2009-09-29","o":25.06,"h":25.06,"l":24.65,"c":25.04,"v":600},{"d":"2009-09-30","o":24.35,"h":24.51,"l":24.33,"c":24.4,"v":4100},{"d":"2009-10-01","o":24.1,"h":25.37,"l":24.05,"c":24.71,"v":2100},{"d":"2009-10-02","o":24.23,"h":24.79,"l":24.23,"c":24.43,"v":1200},{"d":"2009-10-05","o":23.98,"h":24.52,"l":23.98,"c":24.3,"v":1800},{"d":"2009-10-06","o":25.3,"h":25.3,"l":24.68,"c":25.04,"v":2000},{"d":"2009-10-07","o":25.43,"h":25.72,"l":25.3,"c":25.72,"v":3100},{"d":"2009-10-08","o":25.75,"h":25.95,"l":25.25,"c":25.95,"v":4900},{"d":"2009-10-09","o":25.54,"h":25.54,"l":25.02,"c":25.25,"v":10900},{"d":"2009-10-12","o":24.77,"h":24.77,"l":24.77,"c":24.77,"v":200},{"d":"2009-10-13","o":24.91,"h":25.44,"l":24.91,"c":25.16,"v":1100},{"d":"2009-10-14","o":25.35,"h":25.98,"l":24.75,"c":25.5,"v":2400},{"d":"2009-10-15","o":25.24,"h":25.71,"l":24.85,"c":25.28,"v":9300},{"d":"2009-10-16","o":25.16,"h":25.65,"l":24.38,"c":24.38,"v":6600},{"d":"2009-10-19","o":23.9,"h":24.61,"l":23.88,"c":24.61,"v":400},{"d":"2009-10-20","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":0},{"d":"2009-10-21","o":24.09,"h":24.11,"l":21.81,"c":22.92,"v":18600},{"d":"2009-10-22","o":22.6,"h":22.6,"l":21.5,"c":22.17,"v":8200},{"d":"2009-10-23","o":22.61,"h":22.76,"l":21.46,"c":21.46,"v":5700},{"d":"2009-10-26","o":21.57,"h":22.86,"l":21.57,"c":22.86,"v":4000},{"d":"2009-10-27","o":22.51,"h":22.51,"l":21.24,"c":21.24,"v":1600},{"d":"2009-10-28","o":21.61,"h":21.61,"l":20.26,"c":20.3,"v":8000},{"d":"2009-10-29","o":20.36,"h":20.36,"l":20,"c":20.3,"v":3100},{"d":"2009-10-30","o":20,"h":21,"l":19.56,"c":19.56,"v":7500},{"d":"2009-11-02","o":19.29,"h":20.9,"l":19.29,"c":20.21,"v":2700},{"d":"2009-11-03","o":20.18,"h":21,"l":19.77,"c":20.4,"v":9200},{"d":"2009-11-04","o":20.45,"h":20.45,"l":19.65,"c":19.84,"v":6200},{"d":"2009-11-05","o":19.94,"h":20.5,"l":19.75,"c":20.22,"v":3400},{"d":"2009-11-06","o":20.96,"h":20.96,"l":19.55,"c":19.55,"v":3900},{"d":"2009-11-09","o":19.96,"h":19.98,"l":19.6,"c":19.82,"v":2800},{"d":"2009-11-10","o":19.61,"h":19.69,"l":19.51,"c":19.51,"v":1000},{"d":"2009-11-11","o":19.84,"h":20.04,"l":19.84,"c":20.04,"v":4300},{"d":"2009-11-12","o":20,"h":20.5,"l":19.42,"c":19.43,"v":11400},{"d":"2009-11-13","o":19.65,"h":19.84,"l":19.55,"c":19.79,"v":11700},{"d":"2009-11-16","o":19.85,"h":20,"l":19.7,"c":20,"v":2200},{"d":"2009-11-17","o":19.85,"h":19.91,"l":19.53,"c":19.91,"v":1300},{"d":"2009-11-18","o":19.52,"h":19.87,"l":19.51,"c":19.77,"v":9100},{"d":"2009-11-19","o":19.6,"h":20,"l":19.52,"c":19.93,"v":3400},{"d":"2009-11-20","o":19.71,"h":19.77,"l":19.51,"c":19.72,"v":3100},{"d":"2009-11-23","o":19.56,"h":19.85,"l":19.28,"c":19.62,"v":4600},{"d":"2009-11-24","o":19.31,"h":19.77,"l":19.31,"c":19.68,"v":17500},{"d":"2009-11-25","o":19.63,"h":20,"l":19.63,"c":20,"v":5600},{"d":"2009-11-27","o":19.56,"h":19.58,"l":19.56,"c":19.58,"v":900},{"d":"2009-11-30","o":19.56,"h":19.79,"l":19.26,"c":19.41,"v":3900},{"d":"2009-12-01","o":19.55,"h":19.87,"l":19.25,"c":19.41,"v":5900},{"d":"2009-12-02","o":19.91,"h":19.91,"l":19.31,"c":19.49,"v":17200},{"d":"2009-12-03","o":19.5,"h":19.82,"l":19.5,"c":19.68,"v":8800},{"d":"2009-12-04","o":19.64,"h":19.79,"l":19.59,"c":19.74,"v":3700},{"d":"2009-12-07","o":19.8,"h":19.81,"l":19.56,"c":19.66,"v":10900},{"d":"2009-12-08","o":19.67,"h":19.79,"l":19.56,"c":19.65,"v":5500},{"d":"2009-12-09","o":19.53,"h":19.82,"l":19.49,"c":19.8,"v":4100},{"d":"2009-12-10","o":19.82,"h":19.82,"l":19.05,"c":19.16,"v":11800},{"d":"2009-12-11","o":19.52,"h":19.78,"l":19.06,"c":19.49,"v":3900},{"d":"2009-12-14","o":19.62,"h":19.74,"l":19.36,"c":19.64,"v":2500},{"d":"2009-12-15","o":19.73,"h":19.73,"l":19.1,"c":19.11,"v":5000},{"d":"2009-12-16","o":19.48,"h":19.5,"l":19.11,"c":19.5,"v":10500},{"d":"2009-12-17","o":19.21,"h":19.59,"l":19.21,"c":19.36,"v":13800},{"d":"2009-12-18","o":19.11,"h":19.38,"l":18.93,"c":19.35,"v":13600},{"d":"2009-12-21","o":19.36,"h":19.67,"l":19.36,"c":19.61,"v":9000},{"d":"2009-12-22","o":19.56,"h":19.56,"l":19.12,"c":19.16,"v":8500},{"d":"2009-12-23","o":19.39,"h":19.52,"l":19.08,"c":19.38,"v":3100},{"d":"2009-12-24","o":19.14,"h":19.42,"l":19.14,"c":19.19,"v":1500},{"d":"2009-12-28","o":19.52,"h":19.52,"l":19.4,"c":19.5,"v":1400},{"d":"2009-12-29","o":19.55,"h":20.5,"l":19.5,"c":20.26,"v":7900},{"d":"2009-12-30","o":20,"h":20,"l":19.49,"c":19.78,"v":5300},{"d":"2009-12-31","o":19.96,"h":19.97,"l":19.63,"c":19.69,"v":2200},{"d":"2010-01-04","o":20.53,"h":20.89,"l":20,"c":20.62,"v":15000},{"d":"2010-01-05","o":20.97,"h":21.25,"l":19.9,"c":20.11,"v":11400},{"d":"2010-01-06","o":20.06,"h":20.2,"l":19.21,"c":19.37,"v":4300},{"d":"2010-01-07","o":19.65,"h":19.65,"l":19.09,"c":19.44,"v":5500},{"d":"2010-01-08","o":19.19,"h":19.24,"l":19.12,"c":19.2,"v":3500},{"d":"2010-01-11","o":19.14,"h":19.45,"l":19.02,"c":19.24,"v":9200},{"d":"2010-01-12","o":19.65,"h":19.72,"l":19.25,"c":19.31,"v":7400},{"d":"2010-01-13","o":19.49,"h":19.61,"l":19.24,"c":19.32,"v":3300},{"d":"2010-01-14","o":19.7,"h":19.75,"l":19.29,"c":19.29,"v":1300},{"d":"2010-01-15","o":19.68,"h":20.6,"l":19.68,"c":19.99,"v":5600},{"d":"2010-01-19","o":20.24,"h":20.52,"l":20.22,"c":20.37,"v":3400},{"d":"2010-01-20","o":20.19,"h":20.19,"l":20.19,"c":20.19,"v":200},{"d":"2010-01-21","o":20.46,"h":20.46,"l":19.18,"c":19.4,"v":7800},{"d":"2010-01-22","o":19.26,"h":19.26,"l":18.24,"c":18.54,"v":6300},{"d":"2010-01-25","o":18.68,"h":19.01,"l":18.68,"c":18.97,"v":1100},{"d":"2010-01-26","o":18.49,"h":19.58,"l":18.23,"c":19.17,"v":4000},{"d":"2010-01-27","o":19.1,"h":19.1,"l":18.67,"c":18.67,"v":6400},{"d":"2010-01-28","o":18.76,"h":19.44,"l":18.52,"c":18.52,"v":1400},{"d":"2010-01-29","o":18.7,"h":19.57,"l":18.49,"c":19.57,"v":2700},{"d":"2010-02-01","o":18.68,"h":19.25,"l":18.68,"c":19.02,"v":1400},{"d":"2010-02-02","o":18.63,"h":20.37,"l":18.61,"c":18.78,"v":3800},{"d":"2010-02-03","o":18.85,"h":18.97,"l":18.25,"c":18.25,"v":2800},{"d":"2010-02-04","o":18.5,"h":18.67,"l":18,"c":18,"v":4500},{"d":"2010-02-05","o":17.95,"h":18.52,"l":17.61,"c":17.61,"v":5400},{"d":"2010-02-08","o":17.81,"h":18.48,"l":17.81,"c":18.24,"v":3500},{"d":"2010-02-09","o":18.5,"h":18.5,"l":18.19,"c":18.3,"v":1100},{"d":"2010-02-10","o":18.33,"h":19.67,"l":18.33,"c":19.1,"v":2600},{"d":"2010-02-11","o":20.46,"h":20.46,"l":19.21,"c":19.96,"v":5900},{"d":"2010-02-12","o":18.26,"h":19,"l":18.22,"c":18.99,"v":3900},{"d":"2010-02-16","o":19.96,"h":19.96,"l":19.59,"c":19.59,"v":800},{"d":"2010-02-17","o":19.87,"h":19.98,"l":19.8,"c":19.88,"v":1200},{"d":"2010-02-18","o":19.94,"h":19.94,"l":19.78,"c":19.78,"v":300},{"d":"2010-02-19","o":19.47,"h":20,"l":19.26,"c":19.74,"v":2500},{"d":"2010-02-22","o":19.08,"h":19.99,"l":19.08,"c":19.4,"v":7800},{"d":"2010-02-23","o":19.2,"h":19.22,"l":18.5,"c":18.76,"v":6900},{"d":"2010-02-24","o":18.93,"h":19.55,"l":18.9,"c":19.35,"v":2800},{"d":"2010-02-25","o":19.26,"h":19.73,"l":19.21,"c":19.71,"v":3500},{"d":"2010-02-26","o":19.97,"h":19.97,"l":19.36,"c":19.57,"v":5200},{"d":"2010-03-01","o":19.54,"h":20,"l":19.54,"c":19.87,"v":3900},{"d":"2010-03-02","o":19.96,"h":20.02,"l":19.9,"c":20.02,"v":3200},{"d":"2010-03-03","o":20,"h":20,"l":19.86,"c":19.92,"v":2500},{"d":"2010-03-04","o":19.75,"h":19.97,"l":19.56,"c":19.97,"v":800},{"d":"2010-03-05","o":19.68,"h":20,"l":19.66,"c":20,"v":2500},{"d":"2010-03-08","o":19.6,"h":19.94,"l":19.6,"c":19.94,"v":400},{"d":"2010-03-09","o":19.96,"h":20,"l":19.78,"c":20,"v":1400},{"d":"2010-03-10","o":20,"h":20.24,"l":19.98,"c":20.19,"v":6000},{"d":"2010-03-11","o":21,"h":21,"l":19.57,"c":20.68,"v":1700},{"d":"2010-03-12","o":20.05,"h":21,"l":20.05,"c":20.3,"v":3600},{"d":"2010-03-15","o":20,"h":20.22,"l":19.8,"c":19.9,"v":2200},{"d":"2010-03-16","o":20.47,"h":20.47,"l":20.47,"c":20.47,"v":200},{"d":"2010-03-17","o":20.1,"h":20.1,"l":19.6,"c":19.85,"v":800},{"d":"2010-03-18","o":19.93,"h":19.93,"l":19.93,"c":19.93,"v":100},{"d":"2010-03-19","o":20,"h":20,"l":19.64,"c":19.76,"v":4300},{"d":"2010-03-22","o":19.97,"h":19.97,"l":19.57,"c":19.95,"v":1100},{"d":"2010-03-23","o":19.95,"h":20,"l":19.8,"c":19.93,"v":1700},{"d":"2010-03-24","o":19.95,"h":19.99,"l":19.8,"c":19.88,"v":1500},{"d":"2010-03-25","o":19.82,"h":20.78,"l":19.81,"c":20.33,"v":11700},{"d":"2010-03-26","o":20.99,"h":21.94,"l":20.49,"c":21.93,"v":3200},{"d":"2010-03-29","o":21.84,"h":21.84,"l":21.84,"c":21.84,"v":100},{"d":"2010-03-30","o":21.95,"h":21.95,"l":21.74,"c":21.74,"v":1000},{"d":"2010-03-31","o":20.24,"h":20.85,"l":20.24,"c":20.65,"v":1200},{"d":"2010-04-01","o":20.25,"h":20.56,"l":20.25,"c":20.4,"v":700},{"d":"2010-04-05","o":21,"h":21,"l":19.96,"c":20.37,"v":6200},{"d":"2010-04-06","o":20,"h":20.96,"l":19.96,"c":20,"v":1400},{"d":"2010-04-07","o":20.86,"h":20.86,"l":20.3,"c":20.42,"v":3700},{"d":"2010-04-08","o":19.93,"h":20.42,"l":19.93,"c":20.42,"v":400},{"d":"2010-04-09","o":20.18,"h":20.24,"l":18.51,"c":18.85,"v":12500},{"d":"2010-04-12","o":18.97,"h":19.01,"l":18.5,"c":18.62,"v":5200},{"d":"2010-04-13","o":18.31,"h":18.43,"l":18.3,"c":18.4,"v":1600},{"d":"2010-04-14","o":18.47,"h":19.05,"l":18.4,"c":19.02,"v":1600},{"d":"2010-04-15","o":18.45,"h":19.02,"l":18.45,"c":19.02,"v":1200},{"d":"2010-04-16","o":18.95,"h":18.95,"l":18.5,"c":18.51,"v":4400},{"d":"2010-04-19","o":18.51,"h":18.7,"l":18.5,"c":18.56,"v":3300},{"d":"2010-04-20","o":19.36,"h":19.89,"l":19.2,"c":19.89,"v":1300},{"d":"2010-04-21","o":19.45,"h":19.45,"l":19.2,"c":19.34,"v":1000},{"d":"2010-04-22","o":19.76,"h":19.76,"l":19.53,"c":19.73,"v":1200},{"d":"2010-04-23","o":19.73,"h":20.38,"l":19.73,"c":20.02,"v":1300},{"d":"2010-04-26","o":19.41,"h":19.73,"l":19.27,"c":19.39,"v":1000},{"d":"2010-04-27","o":19.37,"h":19.37,"l":19.37,"c":19.37,"v":800},{"d":"2010-04-28","o":20.12,"h":20.12,"l":19.4,"c":19.46,"v":1000},{"d":"2010-04-29","o":19.31,"h":20,"l":19.28,"c":19.96,"v":1900},{"d":"2010-04-30","o":20.04,"h":20.04,"l":20.04,"c":20.04,"v":1400},{"d":"2010-05-03","o":20.37,"h":20.37,"l":19.45,"c":19.8,"v":2800},{"d":"2010-05-04","o":19.55,"h":19.55,"l":18.65,"c":18.77,"v":3700},{"d":"2010-05-05","o":18.73,"h":19.21,"l":18.2,"c":18.25,"v":3200},{"d":"2010-05-06","o":18.65,"h":19.25,"l":18,"c":18,"v":9100},{"d":"2010-05-07","o":18.25,"h":18.74,"l":17.49,"c":17.49,"v":3000},{"d":"2010-05-10","o":18.01,"h":18.1,"l":17.74,"c":17.85,"v":4700},{"d":"2010-05-11","o":18.37,"h":18.5,"l":18.18,"c":18.26,"v":3400},{"d":"2010-05-12","o":18.37,"h":18.46,"l":17.72,"c":18.46,"v":4100},{"d":"2010-05-13","o":18.5,"h":18.68,"l":18,"c":18.68,"v":2800},{"d":"2010-05-14","o":18.43,"h":18.7,"l":17.8,"c":17.92,"v":5500},{"d":"2010-05-17","o":19.52,"h":19.52,"l":18,"c":18.07,"v":7400},{"d":"2010-05-18","o":18.03,"h":19.13,"l":17.76,"c":17.77,"v":2700},{"d":"2010-05-19","o":18.17,"h":18.17,"l":17.76,"c":17.82,"v":5200},{"d":"2010-05-20","o":17.75,"h":18.14,"l":17.51,"c":17.51,"v":3600},{"d":"2010-05-21","o":17.5,"h":19.3,"l":17.5,"c":18.5,"v":5600},{"d":"2010-05-24","o":18.8,"h":18.8,"l":17.67,"c":17.81,"v":2200},{"d":"2010-05-25","o":17.52,"h":17.52,"l":17.52,"c":17.52,"v":400},{"d":"2010-05-26","o":17.69,"h":17.98,"l":17.69,"c":17.97,"v":3200},{"d":"2010-05-27","o":17.6,"h":19.67,"l":17.59,"c":19.67,"v":2300},{"d":"2010-05-28","o":19.64,"h":19.8,"l":19.45,"c":19.8,"v":1300},{"d":"2010-06-01","o":20.1,"h":20.1,"l":18.8,"c":18.8,"v":1000},{"d":"2010-06-02","o":18.96,"h":18.96,"l":18,"c":18.11,"v":3800},{"d":"2010-06-03","o":17.7,"h":18.39,"l":17.7,"c":17.88,"v":2200},{"d":"2010-06-04","o":17.73,"h":17.84,"l":17.59,"c":17.67,"v":5500},{"d":"2010-06-07","o":17.67,"h":18.12,"l":17.5,"c":17.59,"v":7000},{"d":"2010-06-08","o":17.55,"h":17.91,"l":17.41,"c":17.55,"v":3300},{"d":"2010-06-09","o":17.57,"h":18.09,"l":17.33,"c":18.09,"v":1000},{"d":"2010-06-10","o":18.1,"h":18.1,"l":17,"c":17.31,"v":11600},{"d":"2010-06-11","o":17.5,"h":17.89,"l":17.15,"c":17.52,"v":9300},{"d":"2010-06-14","o":17.3,"h":17.34,"l":17,"c":17.34,"v":1700},{"d":"2010-06-15","o":17.07,"h":17.1,"l":16.86,"c":17.04,"v":3800},{"d":"2010-06-16","o":17,"h":17.59,"l":17,"c":17.53,"v":2200},{"d":"2010-06-17","o":17.5,"h":18.07,"l":17.5,"c":17.93,"v":3100},{"d":"2010-06-18","o":18.2,"h":18.99,"l":17.98,"c":18.99,"v":15700},{"d":"2010-06-21","o":19.46,"h":19.46,"l":18.36,"c":18.72,"v":2600},{"d":"2010-06-22","o":18.81,"h":19.49,"l":18.79,"c":18.81,"v":6200},{"d":"2010-06-23","o":18.88,"h":19,"l":18.33,"c":19,"v":3500},{"d":"2010-06-24","o":18.89,"h":18.93,"l":18.24,"c":18.24,"v":8300},{"d":"2010-06-25","o":18.42,"h":19.14,"l":18,"c":18.5,"v":244900},{"d":"2010-06-28","o":18.33,"h":18.51,"l":18,"c":18.5,"v":9900},{"d":"2010-06-29","o":18.53,"h":19,"l":18.17,"c":18.8,"v":3600},{"d":"2010-06-30","o":18.65,"h":18.8,"l":18.32,"c":18.8,"v":3100},{"d":"2010-07-01","o":18.38,"h":18.5,"l":18.37,"c":18.37,"v":800},{"d":"2010-07-02","o":18.71,"h":18.85,"l":18.44,"c":18.6,"v":900},{"d":"2010-07-06","o":18.94,"h":18.94,"l":18.25,"c":18.36,"v":2900},{"d":"2010-07-07","o":18.5,"h":18.55,"l":18.17,"c":18.17,"v":3200},{"d":"2010-07-08","o":18.45,"h":18.61,"l":18.08,"c":18.08,"v":8000},{"d":"2010-07-09","o":18.28,"h":18.37,"l":18.17,"c":18.19,"v":9200},{"d":"2010-07-12","o":18.43,"h":18.85,"l":18.38,"c":18.43,"v":700},{"d":"2010-07-13","o":18.67,"h":19.38,"l":18.51,"c":18.51,"v":1700},{"d":"2010-07-14","o":18.25,"h":19.49,"l":18.25,"c":18.64,"v":2900},{"d":"2010-07-15","o":18.82,"h":18.82,"l":18.16,"c":18.47,"v":2700},{"d":"2010-07-16","o":18.25,"h":18.25,"l":18.1,"c":18.25,"v":1500},{"d":"2010-07-19","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2010-07-20","o":19.05,"h":19.25,"l":18.52,"c":18.52,"v":5700},{"d":"2010-07-21","o":18.4,"h":18.78,"l":18.36,"c":18.78,"v":400},{"d":"2010-07-22","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2010-07-23","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2010-07-26","o":18.35,"h":19.22,"l":18.27,"c":18.68,"v":1800},{"d":"2010-07-27","o":19.16,"h":19.16,"l":19.16,"c":19.16,"v":200},{"d":"2010-07-28","o":19.16,"h":19.16,"l":19.16,"c":19.16,"v":0},{"d":"2010-07-29","o":19.16,"h":19.16,"l":19.16,"c":19.16,"v":0},{"d":"2010-07-30","o":18.25,"h":19.73,"l":18.25,"c":18.55,"v":1600},{"d":"2010-08-02","o":18.32,"h":19,"l":18.26,"c":18.9,"v":6300},{"d":"2010-08-03","o":18.37,"h":18.8,"l":18.24,"c":18.79,"v":2000},{"d":"2010-08-04","o":18.7,"h":19.21,"l":18.43,"c":19.14,"v":6100},{"d":"2010-08-05","o":18.72,"h":19.15,"l":18.72,"c":18.87,"v":3800},{"d":"2010-08-06","o":19.05,"h":19.27,"l":18.7,"c":19.27,"v":2400},{"d":"2010-08-09","o":19.41,"h":19.41,"l":18.95,"c":19.23,"v":1200},{"d":"2010-08-10","o":19.35,"h":19.5,"l":19.35,"c":19.5,"v":600},{"d":"2010-08-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2010-08-12","o":19.45,"h":20.77,"l":19.45,"c":19.76,"v":8600},{"d":"2010-08-13","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2010-08-16","o":18.75,"h":19.99,"l":18.75,"c":19.99,"v":200},{"d":"2010-08-17","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2010-08-18","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2010-08-19","o":19.24,"h":19.66,"l":19.24,"c":19.66,"v":200},{"d":"2010-08-20","o":19.55,"h":20,"l":19.55,"c":20,"v":600},{"d":"2010-08-23","o":20,"h":20.5,"l":19.83,"c":19.83,"v":3000},{"d":"2010-08-24","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2010-08-25","o":20.09,"h":20.77,"l":19.83,"c":19.83,"v":2400},{"d":"2010-08-26","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":300},{"d":"2010-08-27","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":0},{"d":"2010-08-30","o":20,"h":20.67,"l":20,"c":20.5,"v":800},{"d":"2010-08-31","o":20.02,"h":20.77,"l":20,"c":20.77,"v":1200},{"d":"2010-09-01","o":20.77,"h":20.77,"l":20.76,"c":20.76,"v":200},{"d":"2010-09-02","o":20.76,"h":20.76,"l":20.76,"c":20.76,"v":0},{"d":"2010-09-03","o":20.72,"h":20.77,"l":20.67,"c":20.77,"v":1600},{"d":"2010-09-07","o":20.71,"h":21,"l":20.03,"c":20.64,"v":2400},{"d":"2010-09-08","o":20.7,"h":20.7,"l":20.21,"c":20.44,"v":1400},{"d":"2010-09-09","o":20.22,"h":22,"l":20.22,"c":21.2,"v":3400},{"d":"2010-09-10","o":21.58,"h":22,"l":21.06,"c":22,"v":1500},{"d":"2010-09-13","o":21.12,"h":21.27,"l":21.12,"c":21.27,"v":900},{"d":"2010-09-14","o":20.6,"h":21.4,"l":20.06,"c":20.29,"v":2300},{"d":"2010-09-15","o":20.49,"h":20.6,"l":20.33,"c":20.33,"v":1500},{"d":"2010-09-16","o":20.97,"h":20.97,"l":20.03,"c":20.11,"v":500},{"d":"2010-09-17","o":19.96,"h":20.93,"l":19.96,"c":20.93,"v":800},{"d":"2010-09-20","o":20.48,"h":20.48,"l":20.25,"c":20.25,"v":200},{"d":"2010-09-21","o":20.02,"h":20.25,"l":20.02,"c":20.25,"v":400},{"d":"2010-09-22","o":19.75,"h":20.97,"l":19.75,"c":20.84,"v":1400},{"d":"2010-09-23","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"2010-09-24","o":20.95,"h":21.73,"l":20.47,"c":20.63,"v":1000},{"d":"2010-09-27","o":20.32,"h":20.58,"l":20.32,"c":20.58,"v":200},{"d":"2010-09-28","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":200},{"d":"2010-09-29","o":20.41,"h":20.81,"l":20.35,"c":20.35,"v":2500},{"d":"2010-09-30","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":0},{"d":"2010-10-01","o":20.97,"h":21,"l":20.97,"c":21,"v":300},{"d":"2010-10-04","o":21.49,"h":21.49,"l":20.28,"c":20.32,"v":700},{"d":"2010-10-05","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":200},{"d":"2010-10-06","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":0},{"d":"2010-10-07","o":20.75,"h":21,"l":20.55,"c":20.55,"v":700},{"d":"2010-10-08","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":0},{"d":"2010-10-11","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":0},{"d":"2010-10-12","o":20.03,"h":20.57,"l":20.03,"c":20.57,"v":200},{"d":"2010-10-13","o":21.45,"h":21.45,"l":20.92,"c":20.92,"v":200},{"d":"2010-10-14","o":20.58,"h":21.42,"l":20.54,"c":21.34,"v":1000},{"d":"2010-10-15","o":20.67,"h":21.02,"l":20.67,"c":21.02,"v":300},{"d":"2010-10-18","o":20.51,"h":21.45,"l":20.51,"c":21.09,"v":1600},{"d":"2010-10-19","o":21.11,"h":21.29,"l":21.11,"c":21.29,"v":200},{"d":"2010-10-20","o":21.8,"h":22,"l":21.75,"c":21.75,"v":6800},{"d":"2010-10-21","o":20.99,"h":21.75,"l":19.2,"c":19.84,"v":9000},{"d":"2010-10-22","o":19.86,"h":20.05,"l":19.8,"c":19.85,"v":500},{"d":"2010-10-25","o":19.27,"h":19.79,"l":19.27,"c":19.55,"v":1200},{"d":"2010-10-26","o":19.41,"h":20.95,"l":19.37,"c":20.88,"v":3800},{"d":"2010-10-27","o":21.35,"h":21.7,"l":19.57,"c":20.39,"v":9500},{"d":"2010-10-28","o":19.7,"h":20.39,"l":19.7,"c":20.09,"v":2400},{"d":"2010-10-29","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":200},{"d":"2010-11-01","o":21.52,"h":21.52,"l":20.7,"c":20.7,"v":200},{"d":"2010-11-02","o":20.5,"h":21.89,"l":20.5,"c":21.84,"v":1300},{"d":"2010-11-03","o":21.21,"h":22,"l":21.15,"c":22,"v":800},{"d":"2010-11-04","o":20.41,"h":21.93,"l":20,"c":20,"v":10500},{"d":"2010-11-05","o":20.42,"h":21.38,"l":20.26,"c":20.4,"v":1700},{"d":"2010-11-08","o":20.01,"h":20.12,"l":20.01,"c":20.12,"v":800},{"d":"2010-11-09","o":20.78,"h":20.78,"l":20.01,"c":20.38,"v":1300},{"d":"2010-11-10","o":20.01,"h":20.25,"l":20.01,"c":20.1,"v":2000},{"d":"2010-11-11","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":200},{"d":"2010-11-12","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2010-11-15","o":20.1,"h":20.12,"l":19.85,"c":20.1,"v":2100},{"d":"2010-11-16","o":20.18,"h":20.24,"l":20.18,"c":20.24,"v":700},{"d":"2010-11-17","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":5000},{"d":"2010-11-18","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2010-11-19","o":19.26,"h":19.81,"l":19.11,"c":19.76,"v":500},{"d":"2010-11-22","o":19,"h":20.76,"l":19,"c":20.76,"v":2200},{"d":"2010-11-23","o":20.6,"h":20.6,"l":20.14,"c":20.29,"v":2100},{"d":"2010-11-24","o":20.17,"h":20.17,"l":20.14,"c":20.14,"v":300},{"d":"2010-11-26","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"2010-11-29","o":20.14,"h":20.14,"l":20.14,"c":20.14,"v":0},{"d":"2010-11-30","o":20,"h":20.73,"l":20,"c":20.2,"v":2800},{"d":"2010-12-01","o":20.74,"h":20.74,"l":19.87,"c":19.95,"v":4200},{"d":"2010-12-02","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"2010-12-03","o":19.99,"h":19.99,"l":19.8,"c":19.8,"v":1900},{"d":"2010-12-06","o":19.5,"h":20.54,"l":19.5,"c":19.98,"v":39600},{"d":"2010-12-07","o":20,"h":20,"l":19.91,"c":19.95,"v":2100},{"d":"2010-12-08","o":19.74,"h":19.99,"l":19.72,"c":19.73,"v":1200},{"d":"2010-12-09","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"2010-12-10","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":400},{"d":"2010-12-13","o":19.94,"h":20.24,"l":19.6,"c":19.6,"v":13600},{"d":"2010-12-14","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2010-12-15","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2010-12-16","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2010-12-17","o":20,"h":20,"l":19.5,"c":19.5,"v":9500},{"d":"2010-12-20","o":19.55,"h":19.86,"l":19.55,"c":19.86,"v":200},{"d":"2010-12-21","o":19.99,"h":19.99,"l":19.71,"c":19.87,"v":800},{"d":"2010-12-22","o":19.58,"h":20.17,"l":19.57,"c":20.1,"v":1600},{"d":"2010-12-23","o":19.62,"h":19.64,"l":19.55,"c":19.64,"v":2200},{"d":"2010-12-27","o":19.64,"h":19.64,"l":19.64,"c":19.64,"v":0},{"d":"2010-12-28","o":19.98,"h":20.41,"l":19.72,"c":19.74,"v":8000},{"d":"2010-12-29","o":19.71,"h":20,"l":19.71,"c":20,"v":600},{"d":"2010-12-30","o":19.75,"h":19.93,"l":19.75,"c":19.93,"v":500},{"d":"2010-12-31","o":20.05,"h":20.06,"l":20.05,"c":20.06,"v":400},{"d":"2011-01-03","o":19.79,"h":19.83,"l":19.79,"c":19.83,"v":900},{"d":"2011-01-04","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2011-01-05","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":0},{"d":"2011-01-06","o":20.66,"h":20.66,"l":20,"c":20,"v":500},{"d":"2011-01-07","o":20.03,"h":20.05,"l":19.78,"c":20.05,"v":3700},{"d":"2011-01-10","o":20.01,"h":20.28,"l":19.75,"c":19.75,"v":1800},{"d":"2011-01-11","o":20.26,"h":20.26,"l":19.83,"c":20,"v":6300},{"d":"2011-01-12","o":20,"h":20.01,"l":20,"c":20,"v":500},{"d":"2011-01-13","o":20.02,"h":20.37,"l":20.01,"c":20.37,"v":300},{"d":"2011-01-14","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":100},{"d":"2011-01-18","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":0},{"d":"2011-01-19","o":20.46,"h":20.46,"l":20.04,"c":20.04,"v":400},{"d":"2011-01-20","o":20.01,"h":20.01,"l":20.01,"c":20.01,"v":100},{"d":"2011-01-21","o":20.01,"h":20.01,"l":20.01,"c":20.01,"v":0},{"d":"2011-01-24","o":20.25,"h":20.25,"l":20.03,"c":20.04,"v":1100},{"d":"2011-01-25","o":20.04,"h":20.04,"l":20.04,"c":20.04,"v":0},{"d":"2011-01-26","o":20.25,"h":20.25,"l":20.04,"c":20.04,"v":300},{"d":"2011-01-27","o":20.04,"h":20.21,"l":20,"c":20,"v":4500},{"d":"2011-01-28","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2011-01-31","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2011-02-01","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2011-02-02","o":20,"h":20.43,"l":19.64,"c":19.64,"v":2500},{"d":"2011-02-03","o":20.1,"h":20.1,"l":20,"c":20,"v":400},{"d":"2011-02-04","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":500},{"d":"2011-02-07","o":19.83,"h":19.83,"l":19.71,"c":19.71,"v":400},{"d":"2011-02-08","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"2011-02-09","o":19.72,"h":19.99,"l":19.61,"c":19.99,"v":600},{"d":"2011-02-10","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2011-02-11","o":19.99,"h":19.99,"l":19.96,"c":19.96,"v":400},{"d":"2011-02-14","o":19.7,"h":19.74,"l":19.6,"c":19.74,"v":1200},{"d":"2011-02-15","o":19.65,"h":19.65,"l":19.55,"c":19.55,"v":2500},{"d":"2011-02-16","o":19.94,"h":19.94,"l":19.51,"c":19.51,"v":600},{"d":"2011-02-17","o":19.89,"h":19.89,"l":19.86,"c":19.86,"v":900},{"d":"2011-02-18","o":19.58,"h":19.69,"l":19.53,"c":19.65,"v":600},{"d":"2011-02-22","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":100},{"d":"2011-02-23","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2011-02-24","o":19.53,"h":19.75,"l":19.51,"c":19.54,"v":1300},{"d":"2011-02-25","o":19.75,"h":19.75,"l":19.71,"c":19.71,"v":500},{"d":"2011-02-28","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"2011-03-01","o":19.75,"h":19.92,"l":19.75,"c":19.92,"v":1500},{"d":"2011-03-02","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-03","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-04","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-07","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-08","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-09","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-10","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-11","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":0},{"d":"2011-03-14","o":19.68,"h":19.68,"l":19.64,"c":19.64,"v":400},{"d":"2011-03-15","o":19.64,"h":19.64,"l":19.64,"c":19.64,"v":0},{"d":"2011-03-16","o":19.8,"h":19.8,"l":19.75,"c":19.8,"v":22400},{"d":"2011-03-17","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2011-03-18","o":19.91,"h":19.91,"l":19.54,"c":19.54,"v":300},{"d":"2011-03-21","o":19.75,"h":19.75,"l":19.55,"c":19.57,"v":500},{"d":"2011-03-22","o":19.56,"h":19.77,"l":19.56,"c":19.76,"v":700},{"d":"2011-03-23","o":19.75,"h":19.75,"l":19.66,"c":19.66,"v":200},{"d":"2011-03-24","o":19.75,"h":19.76,"l":19.68,"c":19.68,"v":400},{"d":"2011-03-25","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":0},{"d":"2011-03-28","o":19.62,"h":19.7,"l":19.62,"c":19.7,"v":1600},{"d":"2011-03-29","o":19.75,"h":19.75,"l":19.56,"c":19.61,"v":900},{"d":"2011-03-30","o":19.61,"h":19.61,"l":19.56,"c":19.56,"v":800},{"d":"2011-03-31","o":19.56,"h":19.56,"l":19.56,"c":19.56,"v":0},{"d":"2011-04-01","o":19.56,"h":19.56,"l":19.56,"c":19.56,"v":0},{"d":"2011-04-04","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":800},{"d":"2011-04-05","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":0},{"d":"2011-04-06","o":19.79,"h":19.8,"l":19.79,"c":19.79,"v":1400},{"d":"2011-04-07","o":19.79,"h":19.79,"l":19.79,"c":19.79,"v":0},{"d":"2011-04-08","o":19.79,"h":19.79,"l":19.78,"c":19.78,"v":300},{"d":"2011-04-11","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":1300},{"d":"2011-04-12","o":19.91,"h":19.91,"l":19.91,"c":19.91,"v":100},{"d":"2011-04-13","o":19.91,"h":19.91,"l":19.91,"c":19.91,"v":0},{"d":"2011-04-14","o":19.91,"h":19.91,"l":19.91,"c":19.91,"v":0},{"d":"2011-04-15","o":19.87,"h":20,"l":19.82,"c":19.82,"v":6800},{"d":"2011-04-18","o":19.9,"h":19.9,"l":19.75,"c":19.75,"v":1700},{"d":"2011-04-19","o":19.66,"h":19.95,"l":19.63,"c":19.72,"v":1800},{"d":"2011-04-20","o":19.66,"h":19.66,"l":19.5,"c":19.54,"v":2500},{"d":"2011-04-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"2011-04-25","o":19.8,"h":19.87,"l":19.8,"c":19.85,"v":2100},{"d":"2011-04-26","o":19.64,"h":19.64,"l":19.63,"c":19.63,"v":400},{"d":"2011-04-27","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":0},{"d":"2011-04-28","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":300},{"d":"2011-04-29","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"2011-05-02","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"2011-05-03","o":19.7,"h":19.71,"l":19.6,"c":19.6,"v":1300},{"d":"2011-05-04","o":19.74,"h":19.75,"l":19.74,"c":19.75,"v":2600},{"d":"2011-05-05","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2011-05-06","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2011-05-09","o":19.75,"h":19.75,"l":19.65,"c":19.67,"v":700},{"d":"2011-05-10","o":19.63,"h":19.66,"l":19.6,"c":19.6,"v":1100},{"d":"2011-05-11","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2011-05-12","o":19.74,"h":19.75,"l":19.74,"c":19.75,"v":400},{"d":"2011-05-13","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2700},{"d":"2011-05-16","o":19.72,"h":19.72,"l":19.72,"c":19.72,"v":400},{"d":"2011-05-17","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":200},{"d":"2011-05-18","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-05-19","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-05-20","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-05-23","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":1000},{"d":"2011-05-24","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":300},{"d":"2011-05-25","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":0},{"d":"2011-05-26","o":19.63,"h":19.63,"l":19.63,"c":19.63,"v":200},{"d":"2011-05-27","o":19.63,"h":19.65,"l":19.6,"c":19.65,"v":3500},{"d":"2011-05-31","o":19.74,"h":19.75,"l":19.74,"c":19.75,"v":1600},{"d":"2011-06-01","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2011-06-02","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2011-06-03","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"2011-06-06","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":100},{"d":"2011-06-07","o":19.74,"h":19.77,"l":19.74,"c":19.75,"v":700},{"d":"2011-06-08","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2011-06-09","o":19.77,"h":19.77,"l":19.77,"c":19.77,"v":200},{"d":"2011-06-10","o":19.77,"h":19.77,"l":19.6,"c":19.6,"v":2200},{"d":"2011-06-13","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2011-06-14","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2011-06-15","o":19.65,"h":19.65,"l":19.4,"c":19.4,"v":6700},{"d":"2011-06-16","o":19.17,"h":19.72,"l":19.16,"c":19.72,"v":1000},{"d":"2011-06-17","o":19.6,"h":19.7,"l":19.3,"c":19.7,"v":3200},{"d":"2011-06-20","o":19.62,"h":19.73,"l":19.36,"c":19.73,"v":1400},{"d":"2011-06-21","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2011-06-22","o":19.72,"h":19.72,"l":19.6,"c":19.6,"v":500},{"d":"2011-06-23","o":19.63,"h":19.63,"l":19.55,"c":19.56,"v":500},{"d":"2011-06-24","o":19.56,"h":19.56,"l":19.56,"c":19.56,"v":0},{"d":"2011-06-27","o":19.72,"h":19.77,"l":19.72,"c":19.77,"v":1200},{"d":"2011-06-28","o":19.82,"h":19.84,"l":19.8,"c":19.84,"v":7000},{"d":"2011-06-29","o":19.88,"h":19.88,"l":19.56,"c":19.75,"v":900},{"d":"2011-06-30","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":800},{"d":"2011-07-01","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":100},{"d":"2011-07-05","o":19.61,"h":19.61,"l":19.61,"c":19.61,"v":0},{"d":"2011-07-06","o":19.56,"h":19.57,"l":19.56,"c":19.57,"v":500},{"d":"2011-07-07","o":19.57,"h":19.57,"l":19.57,"c":19.57,"v":0},{"d":"2011-07-08","o":19.8,"h":19.8,"l":19.6,"c":19.6,"v":900},{"d":"2011-07-11","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2011-07-12","o":19.6,"h":19.6,"l":19.57,"c":19.57,"v":400},{"d":"2011-07-13","o":19.58,"h":19.58,"l":19.11,"c":19.5,"v":4200},{"d":"2011-07-14","o":19.05,"h":19.4,"l":19.05,"c":19.17,"v":900},{"d":"2011-07-15","o":19.11,"h":19.11,"l":19.1,"c":19.1,"v":500},{"d":"2011-07-18","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":100},{"d":"2011-07-19","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":100},{"d":"2011-07-20","o":19.11,"h":19.11,"l":19.11,"c":19.11,"v":200},{"d":"2011-07-21","o":19.5,"h":19.5,"l":19.48,"c":19.5,"v":5000},{"d":"2011-07-22","o":19.52,"h":19.52,"l":19.18,"c":19.21,"v":700},{"d":"2011-07-25","o":19.28,"h":19.62,"l":19.25,"c":19.45,"v":6300},{"d":"2011-07-26","o":19.23,"h":19.6,"l":19.23,"c":19.36,"v":11800},{"d":"2011-07-27","o":19.2,"h":19.48,"l":19.2,"c":19.32,"v":3800},{"d":"2011-07-28","o":19.19,"h":19.4,"l":19.19,"c":19.36,"v":1300},{"d":"2011-07-29","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2011-08-01","o":19.6,"h":19.61,"l":19.18,"c":19.35,"v":5400},{"d":"2011-08-02","o":19.22,"h":19.74,"l":19.22,"c":19.51,"v":1600},{"d":"2011-08-03","o":19.26,"h":19.63,"l":19.26,"c":19.63,"v":500},{"d":"2011-08-04","o":19.35,"h":19.74,"l":19.32,"c":19.64,"v":24600},{"d":"2011-08-05","o":19.25,"h":19.54,"l":19.25,"c":19.45,"v":2400},{"d":"2011-08-08","o":19.31,"h":19.4,"l":19.16,"c":19.4,"v":5700},{"d":"2011-08-09","o":19.4,"h":19.55,"l":19.2,"c":19.43,"v":1300},{"d":"2011-08-10","o":19.44,"h":19.49,"l":19.1,"c":19.49,"v":1300},{"d":"2011-08-11","o":19.39,"h":19.75,"l":19.36,"c":19.64,"v":4800},{"d":"2011-08-12","o":19,"h":19.7,"l":19,"c":19.7,"v":2000},{"d":"2011-08-15","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-08-16","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-08-17","o":19.66,"h":19.7,"l":19.51,"c":19.7,"v":2300},{"d":"2011-08-18","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-08-19","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":100},{"d":"2011-08-22","o":19.66,"h":19.7,"l":19.65,"c":19.7,"v":1100},{"d":"2011-08-23","o":19.5,"h":19.56,"l":19.5,"c":19.56,"v":300},{"d":"2011-08-24","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":100},{"d":"2011-08-25","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":500},{"d":"2011-08-26","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2011-08-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"2011-08-30","o":19.39,"h":19.45,"l":19.39,"c":19.4,"v":1000},{"d":"2011-08-31","o":19.5,"h":19.5,"l":19.47,"c":19.47,"v":200},{"d":"2011-09-01","o":19.49,"h":19.5,"l":19.47,"c":19.5,"v":700},{"d":"2011-09-02","o":19.18,"h":19.18,"l":19.18,"c":19.18,"v":200},{"d":"2011-09-06","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":200},{"d":"2011-09-07","o":19.5,"h":19.5,"l":19.45,"c":19.45,"v":1000},{"d":"2011-09-08","o":19.46,"h":19.5,"l":19.46,"c":19.5,"v":200},{"d":"2011-09-09","o":19.46,"h":19.5,"l":19.46,"c":19.5,"v":600},{"d":"2011-09-12","o":19.47,"h":19.47,"l":19.47,"c":19.47,"v":200},{"d":"2011-09-13","o":19.11,"h":19.5,"l":19.11,"c":19.5,"v":1600},{"d":"2011-09-14","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2011-09-15","o":19.48,"h":19.48,"l":19.48,"c":19.48,"v":300},{"d":"2011-09-16","o":19.48,"h":19.48,"l":19.48,"c":19.48,"v":0},{"d":"2011-09-19","o":19.48,"h":19.48,"l":19.48,"c":19.48,"v":0},{"d":"2011-09-20","o":19.5,"h":19.68,"l":19.5,"c":19.68,"v":1800},{"d":"2011-09-21","o":19.68,"h":19.68,"l":19.67,"c":19.67,"v":500},{"d":"2011-09-22","o":19.37,"h":19.37,"l":19.25,"c":19.25,"v":900},{"d":"2011-09-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"2011-09-26","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2011-09-27","o":19.6,"h":19.65,"l":19.6,"c":19.65,"v":8800},{"d":"2011-09-28","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2011-09-29","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2011-09-30","o":19.61,"h":19.65,"l":19.56,"c":19.65,"v":1400},{"d":"2011-10-03","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2011-10-04","o":19.37,"h":19.5,"l":19.37,"c":19.5,"v":1000},{"d":"2011-10-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2011-10-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2011-10-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2011-10-10","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":300},{"d":"2011-10-11","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2011-10-12","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2011-10-13","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":200},{"d":"2011-10-14","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":0},{"d":"2011-10-17","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":100},{"d":"2011-10-18","o":19.38,"h":19.38,"l":19.21,"c":19.21,"v":400},{"d":"2011-10-19","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":100},{"d":"2011-10-20","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":0},{"d":"2011-10-21","o":19.4,"h":19.4,"l":19.38,"c":19.39,"v":500},{"d":"2011-10-24","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":1200},{"d":"2011-10-25","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":300},{"d":"2011-10-26","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2011-10-27","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":400},{"d":"2011-10-28","o":19.31,"h":19.31,"l":19.3,"c":19.3,"v":400},{"d":"2011-10-31","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2011-11-01","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2011-11-02","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2011-11-03","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2011-11-04","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2011-11-07","o":19.4,"h":19.4,"l":19.3,"c":19.3,"v":2400},{"d":"2011-11-08","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2011-11-09","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":1000},{"d":"2011-11-10","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":100},{"d":"2011-11-11","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":0},{"d":"2011-11-14","o":19.38,"h":19.38,"l":19.27,"c":19.36,"v":2200},{"d":"2011-11-15","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2011-11-16","o":19.4,"h":19.4,"l":19.38,"c":19.38,"v":4200},{"d":"2011-11-17","o":19.33,"h":19.5,"l":19.33,"c":19.41,"v":3300},{"d":"2011-11-18","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2011-11-21","o":19.37,"h":19.5,"l":19.37,"c":19.43,"v":1500},{"d":"2011-11-22","o":19.43,"h":19.43,"l":19.43,"c":19.43,"v":0},{"d":"2011-11-23","o":19.33,"h":19.41,"l":19.33,"c":19.41,"v":400},{"d":"2011-11-25","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2011-11-28","o":19.48,"h":19.5,"l":19.48,"c":19.5,"v":3300},{"d":"2011-11-29","o":19.3,"h":19.5,"l":19.3,"c":19.5,"v":1000},{"d":"2011-11-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"2011-12-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1300},{"d":"2011-12-02","o":19.48,"h":19.5,"l":19.48,"c":19.49,"v":1800},{"d":"2011-12-05","o":19.5,"h":19.5,"l":19.49,"c":19.5,"v":800},{"d":"2011-12-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2011-12-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":600},{"d":"2011-12-08","o":19.1,"h":19.48,"l":19.1,"c":19.4,"v":2300},{"d":"2011-12-09","o":19.1,"h":19.49,"l":19.1,"c":19.49,"v":600},{"d":"2011-12-12","o":19.2,"h":19.5,"l":19.2,"c":19.5,"v":1800},{"d":"2011-12-13","o":19.34,"h":19.34,"l":19.25,"c":19.25,"v":800},{"d":"2011-12-14","o":19.25,"h":19.25,"l":19.2,"c":19.2,"v":1300},{"d":"2011-12-15","o":19.18,"h":19.19,"l":19.18,"c":19.18,"v":600},{"d":"2011-12-16","o":19.29,"h":19.29,"l":19.14,"c":19.14,"v":1900},{"d":"2011-12-19","o":19.16,"h":19.17,"l":19.16,"c":19.17,"v":600},{"d":"2011-12-20","o":19.21,"h":19.22,"l":19.2,"c":19.2,"v":1000},{"d":"2011-12-21","o":19.29,"h":19.35,"l":19.29,"c":19.35,"v":3400},{"d":"2011-12-22","o":19.25,"h":19.33,"l":19.12,"c":19.33,"v":1100},{"d":"2011-12-23","o":19.17,"h":19.25,"l":19.17,"c":19.17,"v":400},{"d":"2011-12-27","o":19.24,"h":19.34,"l":19.24,"c":19.34,"v":200},{"d":"2011-12-28","o":19.2,"h":19.2,"l":19.05,"c":19.05,"v":8800},{"d":"2011-12-29","o":19.05,"h":19.05,"l":18.8,"c":18.82,"v":5400},{"d":"2011-12-30","o":18.82,"h":18.82,"l":18.29,"c":18.52,"v":3800},{"d":"2012-01-03","o":18.77,"h":18.77,"l":18.7,"c":18.7,"v":2200},{"d":"2012-01-04","o":18.61,"h":18.85,"l":18.23,"c":18.23,"v":2000},{"d":"2012-01-05","o":18.28,"h":18.74,"l":18.04,"c":18.3,"v":5200},{"d":"2012-01-06","o":18.47,"h":19.23,"l":18.47,"c":19.23,"v":5200},{"d":"2012-01-09","o":19.3,"h":19.31,"l":19.01,"c":19.01,"v":1500},{"d":"2012-01-10","o":19.26,"h":19.33,"l":19.16,"c":19.25,"v":2600},{"d":"2012-01-11","o":19.15,"h":19.15,"l":19.1,"c":19.1,"v":2300},{"d":"2012-01-12","o":19,"h":19.49,"l":19,"c":19.34,"v":3400},{"d":"2012-01-13","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":300},{"d":"2012-01-17","o":19.26,"h":19.26,"l":19.26,"c":19.26,"v":300},{"d":"2012-01-18","o":19.26,"h":19.27,"l":19.25,"c":19.25,"v":1300},{"d":"2012-01-19","o":19.35,"h":19.35,"l":19.25,"c":19.25,"v":500},{"d":"2012-01-20","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2012-01-23","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":100},{"d":"2012-01-24","o":19.43,"h":19.43,"l":19.43,"c":19.43,"v":100},{"d":"2012-01-25","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":100},{"d":"2012-01-26","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2012-01-27","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2012-01-30","o":19.33,"h":19.49,"l":19.33,"c":19.49,"v":4100},{"d":"2012-01-31","o":19.39,"h":19.39,"l":19.25,"c":19.25,"v":700},{"d":"2012-02-01","o":19.74,"h":20.25,"l":19.49,"c":19.78,"v":13100},{"d":"2012-02-02","o":19.64,"h":20.65,"l":19.49,"c":20.1,"v":4700},{"d":"2012-02-03","o":19.99,"h":20.07,"l":19.99,"c":20.05,"v":1200},{"d":"2012-02-06","o":20,"h":20.14,"l":20,"c":20,"v":800},{"d":"2012-02-07","o":19.8,"h":19.82,"l":19.73,"c":19.73,"v":1000},{"d":"2012-02-08","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2012-02-09","o":19.6,"h":20.02,"l":19.6,"c":20.02,"v":2200},{"d":"2012-02-10","o":20.02,"h":20.02,"l":20.02,"c":20.02,"v":0},{"d":"2012-02-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"2012-02-14","o":19.59,"h":19.76,"l":19.59,"c":19.76,"v":1200},{"d":"2012-02-15","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2012-02-16","o":19.97,"h":20.48,"l":19.97,"c":20,"v":1600},{"d":"2012-02-17","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"2012-02-21","o":20.44,"h":21.2,"l":20.44,"c":21.2,"v":1200},{"d":"2012-02-22","o":22.38,"h":22.38,"l":20.6,"c":20.63,"v":3700},{"d":"2012-02-23","o":20.04,"h":20.5,"l":19.85,"c":20.24,"v":2700},{"d":"2012-02-24","o":20.18,"h":21,"l":20.18,"c":20.41,"v":3400},{"d":"2012-02-27","o":20.48,"h":20.9,"l":20.48,"c":20.62,"v":1500},{"d":"2012-02-28","o":20.5,"h":20.5,"l":20.26,"c":20.26,"v":1200},{"d":"2012-02-29","o":20.7,"h":21.47,"l":20.7,"c":21.47,"v":1700},{"d":"2012-03-01","o":21.39,"h":21.39,"l":20.95,"c":21.25,"v":2500},{"d":"2012-03-02","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2012-03-05","o":21.18,"h":21.18,"l":21.18,"c":21.18,"v":100},{"d":"2012-03-06","o":21.95,"h":22,"l":21.74,"c":21.75,"v":1300},{"d":"2012-03-07","o":21.92,"h":21.95,"l":21.53,"c":21.94,"v":800},{"d":"2012-03-08","o":21.97,"h":21.97,"l":21.4,"c":21.4,"v":400},{"d":"2012-03-09","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2012-03-12","o":22,"h":22,"l":21.5,"c":21.59,"v":2200},{"d":"2012-03-13","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2012-03-14","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2012-03-15","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2012-03-16","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":200},{"d":"2012-03-19","o":21.09,"h":21.31,"l":21.09,"c":21.31,"v":500},{"d":"2012-03-20","o":21.25,"h":21.42,"l":20.35,"c":20.35,"v":4500},{"d":"2012-03-21","o":20.96,"h":21,"l":20.23,"c":21,"v":900},{"d":"2012-03-22","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2012-03-23","o":20.3,"h":20.75,"l":20.3,"c":20.45,"v":3400},{"d":"2012-03-26","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":200},{"d":"2012-03-27","o":20.64,"h":20.86,"l":20.64,"c":20.86,"v":300},{"d":"2012-03-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"2012-03-29","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"2012-03-30","o":20.98,"h":21.99,"l":20.98,"c":21.99,"v":1900},{"d":"2012-04-02","o":21.8,"h":21.8,"l":21.37,"c":21.59,"v":600},{"d":"2012-04-03","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2012-04-04","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2012-04-05","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2012-04-09","o":21.65,"h":21.71,"l":21.6,"c":21.7,"v":1000},{"d":"2012-04-10","o":21.72,"h":21.72,"l":21.7,"c":21.71,"v":700},{"d":"2012-04-11","o":21.7,"h":22.48,"l":21.7,"c":22.48,"v":4700},{"d":"2012-04-12","o":22.5,"h":22.87,"l":22.28,"c":22.87,"v":2400},{"d":"2012-04-13","o":23.32,"h":23.32,"l":22.55,"c":22.55,"v":2400},{"d":"2012-04-16","o":22.55,"h":23.06,"l":22.51,"c":23.06,"v":3200},{"d":"2012-04-17","o":23,"h":23.25,"l":21.7,"c":21.98,"v":8600},{"d":"2012-04-18","o":22.1,"h":23.2,"l":22.1,"c":23.2,"v":4000},{"d":"2012-04-19","o":22.95,"h":23.64,"l":22.85,"c":23.64,"v":4400},{"d":"2012-04-20","o":23.41,"h":23.79,"l":22.8,"c":23.79,"v":600},{"d":"2012-04-23","o":22.32,"h":22.32,"l":22.32,"c":22.32,"v":300},{"d":"2012-04-24","o":23.21,"h":23.84,"l":23.21,"c":23.84,"v":400},{"d":"2012-04-25","o":24.44,"h":24.44,"l":22.8,"c":23,"v":1500},{"d":"2012-04-26","o":22.3,"h":23,"l":22.3,"c":23,"v":1500},{"d":"2012-04-27","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":300},{"d":"2012-04-30","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2012-05-01","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":100},{"d":"2012-05-02","o":22.98,"h":23,"l":22.98,"c":23,"v":300},{"d":"2012-05-03","o":22.8,"h":23,"l":21.85,"c":22.99,"v":5700},{"d":"2012-05-04","o":22.9,"h":23,"l":22.9,"c":22.99,"v":300},{"d":"2012-05-07","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2012-05-08","o":23,"h":23,"l":23,"c":23,"v":300},{"d":"2012-05-09","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2012-05-10","o":23,"h":24.78,"l":22.34,"c":24.01,"v":10000},{"d":"2012-05-11","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":200},{"d":"2012-05-14","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2012-05-15","o":23.55,"h":23.6,"l":23.55,"c":23.55,"v":1200},{"d":"2012-05-16","o":23.7,"h":23.96,"l":23.27,"c":23.96,"v":1000},{"d":"2012-05-17","o":23.96,"h":23.96,"l":23.96,"c":23.96,"v":0},{"d":"2012-05-18","o":23.96,"h":23.96,"l":23.96,"c":23.96,"v":0},{"d":"2012-05-21","o":23.92,"h":24.76,"l":23.92,"c":24.09,"v":1200},{"d":"2012-05-22","o":24.3,"h":24.33,"l":23.64,"c":24.3,"v":1600},{"d":"2012-05-23","o":24.9,"h":24.9,"l":23.5,"c":23.92,"v":2900},{"d":"2012-05-24","o":23.87,"h":24,"l":23.65,"c":24,"v":1200},{"d":"2012-05-25","o":24,"h":24.25,"l":24,"c":24.25,"v":1300},{"d":"2012-05-29","o":24.25,"h":24.31,"l":23.85,"c":24.3,"v":1000},{"d":"2012-05-30","o":24.21,"h":24.45,"l":22.8,"c":23.47,"v":2800},{"d":"2012-05-31","o":23.76,"h":23.8,"l":22.97,"c":23.8,"v":1500},{"d":"2012-06-01","o":23.97,"h":24.29,"l":23.91,"c":24.29,"v":1400},{"d":"2012-06-04","o":24.04,"h":24.04,"l":23,"c":23.8,"v":2600},{"d":"2012-06-05","o":25,"h":27,"l":24.8,"c":26.65,"v":2600},{"d":"2012-06-06","o":26.5,"h":26.5,"l":25.9,"c":25.9,"v":1900},{"d":"2012-06-07","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":100},{"d":"2012-06-08","o":25.43,"h":25.43,"l":25.43,"c":25.43,"v":300},{"d":"2012-06-11","o":24.5,"h":25.55,"l":23.34,"c":24.54,"v":4600},{"d":"2012-06-12","o":24.55,"h":24.56,"l":24.55,"c":24.56,"v":400},{"d":"2012-06-13","o":24.61,"h":24.61,"l":24.61,"c":24.61,"v":100},{"d":"2012-06-14","o":24.99,"h":24.99,"l":22.06,"c":23,"v":6500},{"d":"2012-06-15","o":22.55,"h":23.23,"l":22.04,"c":22.75,"v":4400},{"d":"2012-06-18","o":22.6,"h":22.73,"l":22.6,"c":22.66,"v":900},{"d":"2012-06-19","o":22.6,"h":22.6,"l":22,"c":22.19,"v":2100},{"d":"2012-06-20","o":23.8,"h":24,"l":22.15,"c":22.31,"v":2800},{"d":"2012-06-21","o":22.32,"h":22.32,"l":22.05,"c":22.2,"v":900},{"d":"2012-06-22","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2012-06-25","o":22.38,"h":22.38,"l":22.38,"c":22.38,"v":400},{"d":"2012-06-26","o":22.38,"h":22.38,"l":22.38,"c":22.38,"v":0},{"d":"2012-06-27","o":21.83,"h":22.99,"l":20,"c":22.99,"v":3000},{"d":"2012-06-28","o":22.17,"h":22.17,"l":22.13,"c":22.13,"v":300},{"d":"2012-06-29","o":22.95,"h":22.95,"l":21.5,"c":21.5,"v":500},{"d":"2012-07-02","o":21.59,"h":22.75,"l":21.59,"c":22,"v":2100},{"d":"2012-07-03","o":22.18,"h":23,"l":21.4,"c":22.75,"v":3700},{"d":"2012-07-05","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2012-07-06","o":22.84,"h":22.84,"l":22.53,"c":22.53,"v":700},{"d":"2012-07-09","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":100},{"d":"2012-07-10","o":22.93,"h":23,"l":22.1,"c":23,"v":1300},{"d":"2012-07-11","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2012-07-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2012-07-13","o":22.9,"h":22.9,"l":21.6,"c":22.23,"v":1200},{"d":"2012-07-16","o":22.23,"h":22.23,"l":22.23,"c":22.23,"v":0},{"d":"2012-07-17","o":21.56,"h":21.7,"l":21.56,"c":21.7,"v":400},{"d":"2012-07-18","o":21.79,"h":21.81,"l":21.79,"c":21.81,"v":700},{"d":"2012-07-19","o":22.02,"h":22.02,"l":22.02,"c":22.02,"v":100},{"d":"2012-07-20","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":100},{"d":"2012-07-23","o":21.77,"h":21.77,"l":21.77,"c":21.77,"v":200},{"d":"2012-07-24","o":21.51,"h":21.75,"l":21.5,"c":21.75,"v":1900},{"d":"2012-07-25","o":21.6,"h":23,"l":21.35,"c":22.35,"v":11700},{"d":"2012-07-26","o":22.26,"h":22.26,"l":21.8,"c":21.8,"v":600},{"d":"2012-07-27","o":22.2,"h":22.2,"l":21.7,"c":21.7,"v":200},{"d":"2012-07-30","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2012-07-31","o":21.66,"h":21.66,"l":21.63,"c":21.63,"v":200},{"d":"2012-08-01","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":200},{"d":"2012-08-02","o":21.32,"h":21.32,"l":21,"c":21.05,"v":1400},{"d":"2012-08-03","o":21,"h":21,"l":21,"c":21,"v":300},{"d":"2012-08-06","o":21.05,"h":21.06,"l":21.04,"c":21.06,"v":400},{"d":"2012-08-07","o":21.01,"h":22.99,"l":21.01,"c":21.5,"v":1500},{"d":"2012-08-08","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2012-08-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2012-08-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2012-08-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2012-08-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"2012-08-15","o":21.53,"h":21.66,"l":21.5,"c":21.5,"v":3000},{"d":"2012-08-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2012-08-17","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":200},{"d":"2012-08-20","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":0},{"d":"2012-08-21","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":500},{"d":"2012-08-22","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2012-08-23","o":21.27,"h":21.27,"l":21.27,"c":21.27,"v":200},{"d":"2012-08-24","o":21.27,"h":21.27,"l":21.27,"c":21.27,"v":0},{"d":"2012-08-27","o":21.27,"h":21.27,"l":21.27,"c":21.27,"v":100},{"d":"2012-08-28","o":23,"h":23,"l":23,"c":23,"v":300},{"d":"2012-08-29","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2012-08-30","o":22.5,"h":22.5,"l":21.1,"c":21.6,"v":2400},{"d":"2012-08-31","o":21.45,"h":21.45,"l":21.37,"c":21.37,"v":1500},{"d":"2012-09-04","o":21.21,"h":21.24,"l":21.21,"c":21.21,"v":700},{"d":"2012-09-05","o":21.21,"h":21.21,"l":21.21,"c":21.21,"v":0},{"d":"2012-09-06","o":21.08,"h":21.08,"l":21.08,"c":21.08,"v":100},{"d":"2012-09-07","o":21.13,"h":21.13,"l":21.13,"c":21.13,"v":100},{"d":"2012-09-10","o":21.14,"h":23.74,"l":21.14,"c":21.14,"v":600},{"d":"2012-09-11","o":21.13,"h":23.25,"l":21.13,"c":23.2,"v":1100},{"d":"2012-09-12","o":22.79,"h":22.79,"l":21.4,"c":21.4,"v":1300},{"d":"2012-09-13","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":200},{"d":"2012-09-14","o":21.39,"h":21.39,"l":21.2,"c":21.2,"v":500},{"d":"2012-09-17","o":21.21,"h":21.21,"l":21.21,"c":21.21,"v":100},{"d":"2012-09-18","o":21.26,"h":21.26,"l":21.26,"c":21.26,"v":100},{"d":"2012-09-19","o":21.25,"h":21.36,"l":21.25,"c":21.36,"v":500},{"d":"2012-09-20","o":22,"h":22,"l":21.5,"c":21.5,"v":800},{"d":"2012-09-21","o":22,"h":22,"l":21.85,"c":21.88,"v":1300},{"d":"2012-09-24","o":21.94,"h":22.4,"l":21.94,"c":22.4,"v":700},{"d":"2012-09-25","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":300},{"d":"2012-09-26","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":100},{"d":"2012-09-27","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2012-09-28","o":22.81,"h":23.19,"l":21.83,"c":22.25,"v":1100},{"d":"2012-10-01","o":21.85,"h":21.85,"l":21.8,"c":21.8,"v":600},{"d":"2012-10-02","o":22.88,"h":23.7,"l":22.88,"c":23.7,"v":3200},{"d":"2012-10-03","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2012-10-04","o":22.25,"h":22.5,"l":21.92,"c":22.2,"v":1600},{"d":"2012-10-05","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2012-10-08","o":22.06,"h":22.5,"l":22,"c":22.5,"v":1700},{"d":"2012-10-09","o":23.44,"h":23.5,"l":23,"c":23.5,"v":1800},{"d":"2012-10-10","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2012-10-11","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":100},{"d":"2012-10-12","o":23.8,"h":23.8,"l":23,"c":23,"v":800},{"d":"2012-10-15","o":23.5,"h":24.87,"l":23.5,"c":24.87,"v":6400},{"d":"2012-10-16","o":24.19,"h":24.19,"l":24.15,"c":24.19,"v":2200},{"d":"2012-10-17","o":24.19,"h":24.19,"l":24.19,"c":24.19,"v":0},{"d":"2012-10-18","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":300},{"d":"2012-10-19","o":23,"h":23,"l":22.5,"c":22.62,"v":2600},{"d":"2012-10-22","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":200},{"d":"2012-10-23","o":22.03,"h":23.85,"l":22.03,"c":22.6,"v":2400},{"d":"2012-10-24","o":22.63,"h":22.63,"l":22.63,"c":22.63,"v":100},{"d":"2012-10-25","o":22.46,"h":22.46,"l":22.45,"c":22.45,"v":200},{"d":"2012-10-26","o":23,"h":23.05,"l":23,"c":23.05,"v":1200},{"d":"2012-10-31","o":23.01,"h":23.05,"l":23.01,"c":23.03,"v":900},{"d":"2012-11-01","o":23.03,"h":23.03,"l":23.03,"c":23.03,"v":0},{"d":"2012-11-02","o":23.03,"h":23.25,"l":22.93,"c":23.25,"v":600},{"d":"2012-11-05","o":23.4,"h":23.73,"l":23.2,"c":23.2,"v":700},{"d":"2012-11-06","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":0},{"d":"2012-11-07","o":22.99,"h":23.75,"l":22.99,"c":23.5,"v":500},{"d":"2012-11-08","o":22.93,"h":22.93,"l":22.93,"c":22.93,"v":1000},{"d":"2012-11-09","o":23.5,"h":23.5,"l":22.25,"c":23,"v":1600},{"d":"2012-11-12","o":22.76,"h":22.76,"l":22.25,"c":22.26,"v":700},{"d":"2012-11-13","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":300},{"d":"2012-11-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"2012-11-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":600},{"d":"2012-11-16","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":400},{"d":"2012-11-19","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2012-11-20","o":21.9,"h":22,"l":21.8,"c":22,"v":3600},{"d":"2012-11-21","o":21.85,"h":22,"l":21.85,"c":22,"v":6600},{"d":"2012-11-23","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2012-11-26","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2012-11-27","o":22.15,"h":22.31,"l":22,"c":22,"v":1700},{"d":"2012-11-28","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2012-11-29","o":22.48,"h":22.48,"l":22,"c":22,"v":400},{"d":"2012-11-30","o":22.19,"h":22.48,"l":21.9,"c":21.9,"v":400},{"d":"2012-12-03","o":21.98,"h":22.45,"l":21.98,"c":22.45,"v":300},{"d":"2012-12-04","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":300},{"d":"2012-12-05","o":22.5,"h":22.5,"l":22.19,"c":22.4,"v":600},{"d":"2012-12-06","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"2012-12-07","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"2012-12-10","o":22.43,"h":22.43,"l":21.81,"c":21.81,"v":300},{"d":"2012-12-11","o":22.12,"h":22.12,"l":21.8,"c":21.8,"v":2300},{"d":"2012-12-12","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":800},{"d":"2012-12-13","o":22,"h":22,"l":21.98,"c":22,"v":1100},{"d":"2012-12-14","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2012-12-17","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2012-12-18","o":21.58,"h":21.8,"l":21.58,"c":21.8,"v":3300},{"d":"2012-12-19","o":21.6,"h":21.72,"l":21.6,"c":21.6,"v":2600},{"d":"2012-12-20","o":21.99,"h":22,"l":21.6,"c":21.64,"v":3600},{"d":"2012-12-21","o":21.53,"h":21.6,"l":21.25,"c":21.35,"v":6100},{"d":"2012-12-24","o":21.37,"h":21.37,"l":21.32,"c":21.32,"v":5700},{"d":"2012-12-26","o":21.34,"h":21.45,"l":21.21,"c":21.21,"v":6600},{"d":"2012-12-27","o":21.95,"h":21.95,"l":21.01,"c":21.03,"v":1100},{"d":"2012-12-28","o":20.97,"h":21.3,"l":20.97,"c":21.3,"v":11300},{"d":"2012-12-31","o":22,"h":22,"l":20.51,"c":20.85,"v":10100},{"d":"2013-01-02","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2013-01-03","o":20.82,"h":21.96,"l":20.8,"c":21.96,"v":1000},{"d":"2013-01-04","o":21.75,"h":21.75,"l":20.8,"c":21.11,"v":1100},{"d":"2013-01-07","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"2013-01-08","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2013-01-09","o":22.09,"h":22.09,"l":20.8,"c":21.05,"v":1500},{"d":"2013-01-10","o":20.97,"h":21,"l":20.8,"c":21,"v":700},{"d":"2013-01-11","o":21.9,"h":21.9,"l":21,"c":21,"v":1400},{"d":"2013-01-14","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":100},{"d":"2013-01-15","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":200},{"d":"2013-01-16","o":21.28,"h":21.28,"l":21,"c":21,"v":600},{"d":"2013-01-17","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2013-01-18","o":21.01,"h":21.49,"l":21.01,"c":21.49,"v":700},{"d":"2013-01-22","o":21,"h":21.5,"l":21,"c":21.4,"v":1300},{"d":"2013-01-23","o":21.03,"h":21.03,"l":21.03,"c":21.03,"v":300},{"d":"2013-01-24","o":21.01,"h":21.5,"l":21.01,"c":21.48,"v":1500},{"d":"2013-01-25","o":21.06,"h":21.25,"l":21,"c":21,"v":3300},{"d":"2013-01-28","o":20.61,"h":21,"l":20.61,"c":20.8,"v":2100},{"d":"2013-01-29","o":20.85,"h":21.1,"l":20.85,"c":21.1,"v":6300},{"d":"2013-01-30","o":20.97,"h":21.15,"l":20.97,"c":21,"v":2900},{"d":"2013-01-31","o":20.93,"h":21.37,"l":20.93,"c":21.11,"v":1400},{"d":"2013-02-01","o":21.17,"h":21.17,"l":21.12,"c":21.15,"v":700},{"d":"2013-02-04","o":21.11,"h":21.32,"l":21.11,"c":21.32,"v":800},{"d":"2013-02-05","o":21.28,"h":21.28,"l":21.23,"c":21.23,"v":400},{"d":"2013-02-06","o":21.23,"h":21.23,"l":21.23,"c":21.23,"v":200},{"d":"2013-02-07","o":21.47,"h":21.47,"l":21.47,"c":21.47,"v":200},{"d":"2013-02-08","o":21.46,"h":21.5,"l":21.45,"c":21.5,"v":600},{"d":"2013-02-11","o":21.5,"h":21.5,"l":21.49,"c":21.5,"v":500},{"d":"2013-02-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":4800},{"d":"2013-02-13","o":21.27,"h":21.27,"l":21.27,"c":21.27,"v":200},{"d":"2013-02-14","o":21.5,"h":21.84,"l":21.45,"c":21.84,"v":1300},{"d":"2013-02-15","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":100},{"d":"2013-02-19","o":21.5,"h":22.5,"l":21.45,"c":21.8,"v":3400},{"d":"2013-02-20","o":21.91,"h":21.91,"l":21.62,"c":21.62,"v":500},{"d":"2013-02-21","o":21.63,"h":21.9,"l":21.63,"c":21.68,"v":1400},{"d":"2013-02-22","o":21.07,"h":22.6,"l":21.07,"c":22.6,"v":3100},{"d":"2013-02-25","o":22.57,"h":22.57,"l":21.58,"c":22.25,"v":1500},{"d":"2013-02-26","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":200},{"d":"2013-02-27","o":21.56,"h":21.56,"l":21.55,"c":21.56,"v":800},{"d":"2013-02-28","o":21.49,"h":21.73,"l":21.49,"c":21.55,"v":4100},{"d":"2013-03-01","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":200},{"d":"2013-03-04","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":0},{"d":"2013-03-05","o":21.85,"h":22.18,"l":21.85,"c":22.16,"v":2500},{"d":"2013-03-06","o":22.16,"h":22.16,"l":22.16,"c":22.16,"v":0},{"d":"2013-03-07","o":22.01,"h":22.01,"l":22,"c":22,"v":1600},{"d":"2013-03-08","o":21.88,"h":21.9,"l":21.88,"c":21.9,"v":700},{"d":"2013-03-11","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2013-03-12","o":21.87,"h":21.92,"l":21.51,"c":21.92,"v":1200},{"d":"2013-03-13","o":21.92,"h":21.92,"l":21.92,"c":21.92,"v":0},{"d":"2013-03-14","o":22,"h":22,"l":22,"c":22,"v":500},{"d":"2013-03-15","o":21.86,"h":21.86,"l":21.5,"c":21.55,"v":1300},{"d":"2013-03-18","o":21.53,"h":22,"l":21.51,"c":21.93,"v":1500},{"d":"2013-03-19","o":21.56,"h":22,"l":21.56,"c":21.76,"v":900},{"d":"2013-03-20","o":22,"h":22,"l":21.5,"c":21.99,"v":3200},{"d":"2013-03-21","o":21.86,"h":21.86,"l":21.86,"c":21.86,"v":300},{"d":"2013-03-22","o":21.83,"h":21.83,"l":21.5,"c":21.68,"v":600},{"d":"2013-03-25","o":21.74,"h":22.48,"l":21.7,"c":22.48,"v":7700},{"d":"2013-03-26","o":22.06,"h":22.45,"l":22.06,"c":22.36,"v":6600},{"d":"2013-03-27","o":21.95,"h":21.95,"l":21.7,"c":21.7,"v":1000},{"d":"2013-03-28","o":21.65,"h":22.35,"l":21.53,"c":22,"v":2500},{"d":"2013-04-01","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2013-04-02","o":22,"h":22.04,"l":22,"c":22.04,"v":300},{"d":"2013-04-03","o":22.04,"h":22.04,"l":22.04,"c":22.04,"v":0},{"d":"2013-04-04","o":21.81,"h":21.81,"l":21.51,"c":21.81,"v":800},{"d":"2013-04-05","o":21.5,"h":22.24,"l":21.5,"c":22.24,"v":600},{"d":"2013-04-08","o":21.68,"h":22.19,"l":21.55,"c":21.75,"v":800},{"d":"2013-04-09","o":21.74,"h":22.24,"l":21.52,"c":22.09,"v":700},{"d":"2013-04-10","o":22.11,"h":22.11,"l":21.6,"c":21.6,"v":700},{"d":"2013-04-11","o":21.66,"h":21.66,"l":21.56,"c":21.56,"v":500},{"d":"2013-04-12","o":21.61,"h":21.98,"l":21.61,"c":21.61,"v":800},{"d":"2013-04-15","o":21.74,"h":22,"l":21.74,"c":21.97,"v":2300},{"d":"2013-04-16","o":21.97,"h":21.97,"l":21.94,"c":21.97,"v":1900},{"d":"2013-04-17","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2013-04-18","o":21.79,"h":21.79,"l":21.79,"c":21.79,"v":200},{"d":"2013-04-19","o":21.99,"h":22.19,"l":21.99,"c":22.19,"v":800},{"d":"2013-04-22","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":100},{"d":"2013-04-23","o":22,"h":22,"l":21.8,"c":22,"v":2600},{"d":"2013-04-24","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2013-04-25","o":21.65,"h":22.1,"l":21.65,"c":22.1,"v":700},{"d":"2013-04-26","o":22.1,"h":22.1,"l":22.05,"c":22.1,"v":500},{"d":"2013-04-29","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"2013-04-30","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"2013-05-01","o":21.88,"h":22.34,"l":21.88,"c":22.33,"v":700},{"d":"2013-05-02","o":21.83,"h":22.27,"l":21.63,"c":21.77,"v":2700},{"d":"2013-05-03","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":300},{"d":"2013-05-06","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":200},{"d":"2013-05-07","o":21.88,"h":21.95,"l":21.75,"c":21.75,"v":900},{"d":"2013-05-08","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2013-05-09","o":21.75,"h":21.99,"l":21.75,"c":21.99,"v":500},{"d":"2013-05-10","o":21.99,"h":21.99,"l":21.95,"c":21.95,"v":400},{"d":"2013-05-13","o":21.75,"h":22,"l":21.75,"c":22,"v":2200},{"d":"2013-05-14","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":500},{"d":"2013-05-15","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"2013-05-16","o":22,"h":22,"l":21.94,"c":21.94,"v":600},{"d":"2013-05-17","o":21.88,"h":21.99,"l":21.5,"c":21.82,"v":2200},{"d":"2013-05-20","o":21.82,"h":21.82,"l":21.82,"c":21.82,"v":0},{"d":"2013-05-21","o":21.63,"h":21.99,"l":21.52,"c":21.67,"v":2000},{"d":"2013-05-22","o":21.85,"h":21.99,"l":21.56,"c":21.56,"v":5100},{"d":"2013-05-23","o":21.81,"h":21.84,"l":21.81,"c":21.84,"v":300},{"d":"2013-05-24","o":21.84,"h":21.84,"l":21.84,"c":21.84,"v":0},{"d":"2013-05-28","o":21.6,"h":22,"l":21.6,"c":22,"v":1100},{"d":"2013-05-29","o":22,"h":22,"l":21.99,"c":22,"v":2500},{"d":"2013-05-30","o":22,"h":22,"l":21.85,"c":21.85,"v":400},{"d":"2013-05-31","o":22,"h":22,"l":21.75,"c":21.97,"v":1700},{"d":"2013-06-03","o":22,"h":22,"l":21.93,"c":22,"v":1600},{"d":"2013-06-04","o":22,"h":22,"l":21.87,"c":21.89,"v":800},{"d":"2013-06-05","o":21.99,"h":22,"l":21.98,"c":22,"v":4600},{"d":"2013-06-06","o":21.92,"h":22,"l":21.59,"c":21.98,"v":1600},{"d":"2013-06-07","o":21.85,"h":22,"l":21.85,"c":22,"v":5300},{"d":"2013-06-10","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":1000},{"d":"2013-06-11","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":300},{"d":"2013-06-12","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2013-06-13","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2013-06-14","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2013-06-17","o":21.73,"h":21.98,"l":21.73,"c":21.98,"v":400},{"d":"2013-06-18","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":0},{"d":"2013-06-19","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":0},{"d":"2013-06-20","o":22,"h":22,"l":22,"c":22,"v":800},{"d":"2013-06-21","o":21.75,"h":21.97,"l":21.75,"c":21.97,"v":1000},{"d":"2013-06-24","o":22,"h":22,"l":21.6,"c":21.83,"v":3500},{"d":"2013-06-25","o":21.83,"h":21.83,"l":21.8,"c":21.8,"v":300},{"d":"2013-06-26","o":21.8,"h":21.98,"l":21.8,"c":21.8,"v":1400},{"d":"2013-06-27","o":21.8,"h":21.94,"l":21.8,"c":21.94,"v":300},{"d":"2013-06-28","o":21.9,"h":22,"l":21.9,"c":22,"v":9200},{"d":"2013-07-01","o":21.95,"h":22.25,"l":21.95,"c":22.03,"v":6300},{"d":"2013-07-02","o":22.08,"h":22.08,"l":22.05,"c":22.05,"v":300},{"d":"2013-07-03","o":22.06,"h":22.25,"l":22.06,"c":22.25,"v":700},{"d":"2013-07-05","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":600},{"d":"2013-07-08","o":22.5,"h":22.5,"l":22.46,"c":22.46,"v":700},{"d":"2013-07-09","o":22.06,"h":22.07,"l":22.06,"c":22.07,"v":1100},{"d":"2013-07-10","o":22.05,"h":22.08,"l":22,"c":22.02,"v":6600},{"d":"2013-07-11","o":22,"h":22.42,"l":22,"c":22.05,"v":10000},{"d":"2013-07-12","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":0},{"d":"2013-07-15","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":100},{"d":"2013-07-16","o":22.05,"h":22.44,"l":22.05,"c":22.27,"v":4800},{"d":"2013-07-17","o":22.25,"h":22.29,"l":22.05,"c":22.25,"v":2800},{"d":"2013-07-18","o":22.11,"h":22.47,"l":22.11,"c":22.36,"v":1400},{"d":"2013-07-19","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"2013-07-22","o":22.05,"h":22.05,"l":22,"c":22,"v":1500},{"d":"2013-07-23","o":22.07,"h":22.42,"l":21.5,"c":22.08,"v":4200},{"d":"2013-07-24","o":22.16,"h":22.16,"l":22.16,"c":22.16,"v":200},{"d":"2013-07-25","o":22.38,"h":22.38,"l":22.38,"c":22.38,"v":800},{"d":"2013-07-26","o":22.41,"h":22.46,"l":22.19,"c":22.46,"v":1000},{"d":"2013-07-29","o":22.44,"h":22.45,"l":22.4,"c":22.44,"v":1200},{"d":"2013-07-30","o":22.47,"h":22.47,"l":22.05,"c":22.05,"v":1200},{"d":"2013-07-31","o":22.45,"h":22.48,"l":22.39,"c":22.48,"v":800},{"d":"2013-08-01","o":22.47,"h":23.27,"l":22.47,"c":22.88,"v":4800},{"d":"2013-08-02","o":23.23,"h":23.25,"l":22.42,"c":23.25,"v":1900},{"d":"2013-08-05","o":23.24,"h":23.3,"l":23,"c":23,"v":4700},{"d":"2013-08-06","o":23.3,"h":23.55,"l":22.58,"c":23.19,"v":700},{"d":"2013-08-07","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":400},{"d":"2013-08-08","o":23.5,"h":23.5,"l":22.52,"c":23.5,"v":2000},{"d":"2013-08-09","o":23.68,"h":23.98,"l":23.3,"c":23.3,"v":500},{"d":"2013-08-12","o":24,"h":24,"l":23.6,"c":23.6,"v":200},{"d":"2013-08-13","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":700},{"d":"2013-08-14","o":23.5,"h":24.94,"l":23.5,"c":24.71,"v":3400},{"d":"2013-08-15","o":23.43,"h":24.63,"l":23.43,"c":24,"v":6000},{"d":"2013-08-16","o":23.64,"h":24.16,"l":23.64,"c":23.96,"v":800},{"d":"2013-08-19","o":24.16,"h":24.65,"l":23.15,"c":23.97,"v":1500},{"d":"2013-08-20","o":23.89,"h":23.95,"l":23.89,"c":23.95,"v":600},{"d":"2013-08-21","o":23.88,"h":23.88,"l":23.76,"c":23.76,"v":300},{"d":"2013-08-22","o":23.63,"h":23.78,"l":22.8,"c":23.78,"v":4100},{"d":"2013-08-23","o":23.78,"h":23.79,"l":23.2,"c":23.79,"v":1400},{"d":"2013-08-26","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":100},{"d":"2013-08-27","o":23.77,"h":23.77,"l":23.77,"c":23.77,"v":300},{"d":"2013-08-28","o":23.79,"h":23.79,"l":23.7,"c":23.78,"v":1200},{"d":"2013-08-29","o":23.79,"h":24.25,"l":23.79,"c":23.8,"v":2800},{"d":"2013-08-30","o":23.34,"h":24.05,"l":23.34,"c":23.69,"v":1300},{"d":"2013-09-03","o":24.07,"h":24.92,"l":23.76,"c":23.76,"v":700},{"d":"2013-09-04","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":0},{"d":"2013-09-05","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":600},{"d":"2013-09-06","o":23.16,"h":23.16,"l":23.04,"c":23.04,"v":900},{"d":"2013-09-09","o":23,"h":23,"l":22.38,"c":22.38,"v":4500},{"d":"2013-09-10","o":22.5,"h":23,"l":22.5,"c":22.91,"v":1200},{"d":"2013-09-11","o":22.57,"h":22.7,"l":22.35,"c":22.35,"v":1700},{"d":"2013-09-12","o":22.82,"h":23.4,"l":22.82,"c":23.35,"v":2900},{"d":"2013-09-13","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":0},{"d":"2013-09-16","o":23.4,"h":23.7,"l":23.35,"c":23.7,"v":4000},{"d":"2013-09-17","o":23.55,"h":23.55,"l":23.37,"c":23.37,"v":1900},{"d":"2013-09-18","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":0},{"d":"2013-09-19","o":24.2,"h":24.2,"l":23.46,"c":23.46,"v":200},{"d":"2013-09-20","o":24.89,"h":24.89,"l":23.43,"c":24.45,"v":2600},{"d":"2013-09-23","o":24.34,"h":24.34,"l":23.5,"c":23.5,"v":500},{"d":"2013-09-24","o":23.69,"h":23.75,"l":23.55,"c":23.75,"v":1200},{"d":"2013-09-25","o":23.4,"h":24,"l":23.4,"c":24,"v":900},{"d":"2013-09-26","o":23.9,"h":24.94,"l":23.41,"c":23.41,"v":500},{"d":"2013-09-27","o":23.71,"h":24,"l":23.6,"c":23.98,"v":900},{"d":"2013-09-30","o":23.81,"h":24.93,"l":23.81,"c":24.4,"v":4400},{"d":"2013-10-01","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":0},{"d":"2013-10-02","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":0},{"d":"2013-10-03","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":0},{"d":"2013-10-04","o":23.93,"h":23.93,"l":23.93,"c":23.93,"v":100},{"d":"2013-10-07","o":24.03,"h":24.03,"l":24.03,"c":24.03,"v":100},{"d":"2013-10-08","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":200},{"d":"2013-10-09","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2013-10-10","o":24.9,"h":24.9,"l":24.75,"c":24.75,"v":400},{"d":"2013-10-11","o":24.19,"h":24.19,"l":24.19,"c":24.19,"v":200},{"d":"2013-10-14","o":24.11,"h":24.18,"l":24.11,"c":24.17,"v":700},{"d":"2013-10-15","o":24.68,"h":24.68,"l":24.2,"c":24.2,"v":1800},{"d":"2013-10-16","o":24.48,"h":24.75,"l":24.48,"c":24.75,"v":7000},{"d":"2013-10-17","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2013-10-18","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":200},{"d":"2013-10-21","o":24.55,"h":24.75,"l":24.55,"c":24.7,"v":1000},{"d":"2013-10-22","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":100},{"d":"2013-10-23","o":24.67,"h":25.7,"l":24.67,"c":25.57,"v":3600},{"d":"2013-10-24","o":25.26,"h":25.87,"l":25,"c":25,"v":1200},{"d":"2013-10-25","o":25.7,"h":25.75,"l":25.5,"c":25.7,"v":2900},{"d":"2013-10-28","o":25.63,"h":25.88,"l":25.63,"c":25.75,"v":1500},{"d":"2013-10-29","o":25.78,"h":25.98,"l":24.5,"c":25.55,"v":1400},{"d":"2013-10-30","o":25.55,"h":25.55,"l":25.55,"c":25.55,"v":100},{"d":"2013-10-31","o":25.55,"h":25.6,"l":25.55,"c":25.6,"v":1000},{"d":"2013-11-01","o":25.6,"h":25.6,"l":25.35,"c":25.6,"v":1900},{"d":"2013-11-04","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":200},{"d":"2013-11-05","o":25.41,"h":25.5,"l":24.75,"c":25.25,"v":1800},{"d":"2013-11-06","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":500},{"d":"2013-11-07","o":24.85,"h":24.85,"l":24.5,"c":24.5,"v":300},{"d":"2013-11-08","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2013-11-11","o":24.2,"h":24.3,"l":24.15,"c":24.3,"v":1800},{"d":"2013-11-12","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":100},{"d":"2013-11-13","o":25.1,"h":25.1,"l":24.48,"c":24.59,"v":1500},{"d":"2013-11-14","o":25.25,"h":25.25,"l":24.88,"c":24.88,"v":2300},{"d":"2013-11-15","o":25,"h":25.22,"l":25,"c":25.2,"v":600},{"d":"2013-11-18","o":25,"h":25.36,"l":25,"c":25,"v":2800},{"d":"2013-11-19","o":25.12,"h":25.4,"l":25.12,"c":25.4,"v":200},{"d":"2013-11-20","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":500},{"d":"2013-11-21","o":25.31,"h":25.31,"l":25.31,"c":25.31,"v":700},{"d":"2013-11-22","o":25.01,"h":25.15,"l":25.01,"c":25.01,"v":2300},{"d":"2013-11-25","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":100},{"d":"2013-11-26","o":25.09,"h":25.26,"l":25.09,"c":25.26,"v":200},{"d":"2013-11-27","o":25.26,"h":25.26,"l":25.26,"c":25.26,"v":0},{"d":"2013-11-29","o":25.01,"h":25.01,"l":24.8,"c":24.8,"v":1600},{"d":"2013-12-02","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2013-12-03","o":24.93,"h":24.93,"l":24.55,"c":24.55,"v":200},{"d":"2013-12-04","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":100},{"d":"2013-12-05","o":25.08,"h":25.08,"l":25,"c":25,"v":700},{"d":"2013-12-06","o":24.7,"h":25,"l":24.3,"c":24.95,"v":700},{"d":"2013-12-09","o":24.56,"h":24.56,"l":24.56,"c":24.56,"v":300},{"d":"2013-12-10","o":24.56,"h":24.56,"l":24.56,"c":24.56,"v":0},{"d":"2013-12-11","o":24.56,"h":24.56,"l":24.56,"c":24.56,"v":0},{"d":"2013-12-12","o":25,"h":25,"l":25,"c":25,"v":300},{"d":"2013-12-13","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2013-12-16","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2013-12-17","o":24.34,"h":24.99,"l":24.34,"c":24.99,"v":400},{"d":"2013-12-18","o":24.9,"h":24.99,"l":24.55,"c":24.94,"v":1300},{"d":"2013-12-19","o":24.94,"h":24.94,"l":24.94,"c":24.94,"v":0},{"d":"2013-12-20","o":25,"h":25.48,"l":24.77,"c":24.77,"v":2900},{"d":"2013-12-23","o":25.83,"h":25.83,"l":24.32,"c":24.32,"v":300},{"d":"2013-12-24","o":24.99,"h":25.98,"l":24.34,"c":24.34,"v":1400},{"d":"2013-12-26","o":24.8,"h":25.25,"l":24.8,"c":25.1,"v":2200},{"d":"2013-12-27","o":25.86,"h":25.86,"l":25.6,"c":25.6,"v":700},{"d":"2013-12-30","o":25.06,"h":25.06,"l":25.05,"c":25.05,"v":700},{"d":"2013-12-31","o":25,"h":25,"l":25,"c":25,"v":200},{"d":"2014-01-02","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2014-01-03","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":400},{"d":"2014-01-06","o":25.05,"h":25.1,"l":25.05,"c":25.1,"v":1100},{"d":"2014-01-07","o":25.13,"h":25.25,"l":25.13,"c":25.15,"v":1400},{"d":"2014-01-08","o":25.15,"h":25.15,"l":25.15,"c":25.15,"v":0},{"d":"2014-01-09","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":600},{"d":"2014-01-10","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":400},{"d":"2014-01-13","o":25.68,"h":25.68,"l":25.68,"c":25.68,"v":500},{"d":"2014-01-14","o":25.68,"h":25.68,"l":25.16,"c":25.16,"v":500},{"d":"2014-01-15","o":25.43,"h":25.43,"l":25.4,"c":25.43,"v":1800},{"d":"2014-01-16","o":25.5,"h":25.74,"l":25.5,"c":25.74,"v":1000},{"d":"2014-01-17","o":25.73,"h":25.73,"l":25.73,"c":25.73,"v":100},{"d":"2014-01-21","o":25.27,"h":25.27,"l":25.27,"c":25.27,"v":600},{"d":"2014-01-22","o":25.72,"h":25.75,"l":25.66,"c":25.75,"v":5700},{"d":"2014-01-23","o":25.75,"h":25.75,"l":25.74,"c":25.74,"v":400},{"d":"2014-01-24","o":25.05,"h":25.47,"l":25.05,"c":25.47,"v":300},{"d":"2014-01-27","o":25.09,"h":25.2,"l":25.05,"c":25.05,"v":1300},{"d":"2014-01-28","o":25.24,"h":25.24,"l":25.24,"c":25.24,"v":700},{"d":"2014-01-29","o":25,"h":25.25,"l":25,"c":25.25,"v":1200},{"d":"2014-01-30","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2014-01-31","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":500},{"d":"2014-02-03","o":25.73,"h":25.73,"l":25.25,"c":25.25,"v":1400},{"d":"2014-02-04","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2014-02-05","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2014-02-06","o":25.25,"h":25.71,"l":25.25,"c":25.71,"v":1700},{"d":"2014-02-07","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":200},{"d":"2014-02-10","o":25.49,"h":25.49,"l":25.3,"c":25.3,"v":200},{"d":"2014-02-11","o":25.74,"h":25.75,"l":25.66,"c":25.75,"v":1400},{"d":"2014-02-12","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2014-02-13","o":25.7,"h":25.75,"l":25.7,"c":25.75,"v":700},{"d":"2014-02-14","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2014-02-18","o":25.69,"h":25.69,"l":25.68,"c":25.68,"v":1700},{"d":"2014-02-19","o":25.68,"h":25.68,"l":25.4,"c":25.4,"v":700},{"d":"2014-02-20","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"2014-02-21","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"2014-02-24","o":25.35,"h":25.35,"l":25.1,"c":25.13,"v":800},{"d":"2014-02-25","o":25.03,"h":25.2,"l":25.03,"c":25.2,"v":500},{"d":"2014-02-26","o":25,"h":25.43,"l":25,"c":25.43,"v":300},{"d":"2014-02-27","o":25.04,"h":25.04,"l":25.04,"c":25.04,"v":200},{"d":"2014-02-28","o":25.04,"h":25.04,"l":25.04,"c":25.04,"v":0},{"d":"2014-03-03","o":25.04,"h":25.04,"l":25.04,"c":25.04,"v":0},{"d":"2014-03-04","o":25.16,"h":25.16,"l":25.15,"c":25.15,"v":500},{"d":"2014-03-05","o":25.15,"h":25.15,"l":25.15,"c":25.15,"v":200},{"d":"2014-03-06","o":25,"h":25,"l":24.95,"c":24.95,"v":1200},{"d":"2014-03-07","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2014-03-10","o":25.26,"h":25.26,"l":25.26,"c":25.26,"v":200},{"d":"2014-03-11","o":25.33,"h":25.33,"l":25.33,"c":25.33,"v":300},{"d":"2014-03-12","o":25.33,"h":25.33,"l":25.33,"c":25.33,"v":0},{"d":"2014-03-13","o":25.17,"h":25.4,"l":25.16,"c":25.37,"v":3400},{"d":"2014-03-14","o":25.7,"h":25.7,"l":25.7,"c":25.7,"v":400},{"d":"2014-03-17","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":2100},{"d":"2014-03-18","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2014-03-19","o":25.17,"h":25.75,"l":25.15,"c":25.75,"v":3300},{"d":"2014-03-20","o":25.8,"h":25.8,"l":25.75,"c":25.8,"v":1100},{"d":"2014-03-21","o":25.42,"h":25.69,"l":25.42,"c":25.69,"v":1300},{"d":"2014-03-24","o":25.69,"h":27.89,"l":25.23,"c":25.23,"v":500},{"d":"2014-03-25","o":25.27,"h":25.31,"l":24.99,"c":25,"v":8600},{"d":"2014-03-26","o":25.25,"h":25.48,"l":24.5,"c":25.45,"v":5900},{"d":"2014-03-27","o":25.45,"h":25.45,"l":25.45,"c":25.45,"v":0},{"d":"2014-03-28","o":24.95,"h":24.95,"l":24.33,"c":24.75,"v":2600},{"d":"2014-03-31","o":24.66,"h":24.66,"l":23,"c":23.2,"v":11400},{"d":"2014-04-01","o":23.35,"h":24.16,"l":23.3,"c":24.16,"v":1700},{"d":"2014-04-02","o":23.96,"h":23.97,"l":23.55,"c":23.55,"v":1600},{"d":"2014-04-03","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":0},{"d":"2014-04-04","o":23.99,"h":23.99,"l":23.5,"c":23.67,"v":1200},{"d":"2014-04-07","o":23.67,"h":23.7,"l":23.67,"c":23.7,"v":400},{"d":"2014-04-08","o":23.47,"h":23.47,"l":23.24,"c":23.24,"v":800},{"d":"2014-04-09","o":23.74,"h":23.74,"l":22.59,"c":22.9,"v":4500},{"d":"2014-04-10","o":22.94,"h":23,"l":22.94,"c":23,"v":3200},{"d":"2014-04-11","o":23.1,"h":23.1,"l":23,"c":23,"v":600},{"d":"2014-04-14","o":23.68,"h":23.68,"l":23.52,"c":23.52,"v":700},{"d":"2014-04-15","o":23.11,"h":23.51,"l":23.1,"c":23.47,"v":1700},{"d":"2014-04-16","o":23.56,"h":23.69,"l":23.5,"c":23.69,"v":800},{"d":"2014-04-17","o":23.69,"h":23.69,"l":23.69,"c":23.69,"v":0},{"d":"2014-04-21","o":23.6,"h":23.72,"l":23.6,"c":23.65,"v":1100},{"d":"2014-04-22","o":23.3,"h":23.56,"l":23.3,"c":23.36,"v":1400},{"d":"2014-04-23","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2014-04-24","o":23.3,"h":23.54,"l":23.3,"c":23.51,"v":2200},{"d":"2014-04-25","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":300},{"d":"2014-04-28","o":23.8,"h":23.81,"l":23.6,"c":23.6,"v":1300},{"d":"2014-04-29","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"2014-04-30","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":0},{"d":"2014-05-01","o":23.54,"h":23.54,"l":23.5,"c":23.5,"v":300},{"d":"2014-05-02","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2014-05-05","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":200},{"d":"2014-05-06","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2014-05-07","o":24,"h":24.1,"l":23.97,"c":24.1,"v":2100},{"d":"2014-05-08","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2014-05-09","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":500},{"d":"2014-05-12","o":24.35,"h":24.85,"l":24.32,"c":24.85,"v":7500},{"d":"2014-05-13","o":24.34,"h":24.74,"l":24.31,"c":24.74,"v":1100},{"d":"2014-05-14","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2014-05-15","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2014-05-16","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2014-05-19","o":24.93,"h":25,"l":24.93,"c":25,"v":400},{"d":"2014-05-20","o":25,"h":25,"l":25,"c":25,"v":900},{"d":"2014-05-21","o":24.62,"h":24.87,"l":24.62,"c":24.75,"v":1800},{"d":"2014-05-22","o":24.51,"h":24.53,"l":24.31,"c":24.31,"v":1000},{"d":"2014-05-23","o":24.24,"h":24.24,"l":24,"c":24.01,"v":2800},{"d":"2014-05-27","o":24.27,"h":24.54,"l":24.21,"c":24.21,"v":1300},{"d":"2014-05-28","o":24.33,"h":24.33,"l":24.33,"c":24.33,"v":300},{"d":"2014-05-29","o":24.67,"h":24.67,"l":24.25,"c":24.25,"v":3200},{"d":"2014-05-30","o":23.98,"h":24.53,"l":23.98,"c":24.41,"v":3400},{"d":"2014-06-02","o":24.01,"h":24.44,"l":24.01,"c":24.25,"v":2900},{"d":"2014-06-03","o":24.42,"h":24.44,"l":24.42,"c":24.42,"v":1900},{"d":"2014-06-04","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":500},{"d":"2014-06-05","o":24.31,"h":24.94,"l":24.31,"c":24.94,"v":400},{"d":"2014-06-06","o":24.6,"h":24.6,"l":24.49,"c":24.49,"v":1600},{"d":"2014-06-09","o":24.51,"h":24.52,"l":24.26,"c":24.26,"v":2700},{"d":"2014-06-10","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":200},{"d":"2014-06-11","o":24.37,"h":24.37,"l":24.37,"c":24.37,"v":100},{"d":"2014-06-12","o":24,"h":24.41,"l":23.97,"c":24.41,"v":2700},{"d":"2014-06-13","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":1100},{"d":"2014-06-16","o":23.87,"h":23.87,"l":23.87,"c":23.87,"v":100},{"d":"2014-06-17","o":24.41,"h":24.41,"l":24.41,"c":24.41,"v":100},{"d":"2014-06-18","o":24.05,"h":24.07,"l":24.02,"c":24.05,"v":1600},{"d":"2014-06-19","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"2014-06-20","o":24.29,"h":24.44,"l":24.25,"c":24.44,"v":1100},{"d":"2014-06-23","o":24.44,"h":24.44,"l":24.44,"c":24.44,"v":0},{"d":"2014-06-24","o":24.43,"h":24.44,"l":24.36,"c":24.36,"v":800},{"d":"2014-06-25","o":23.75,"h":24,"l":23.75,"c":24,"v":5800},{"d":"2014-06-26","o":24.32,"h":24.42,"l":24.32,"c":24.42,"v":700},{"d":"2014-06-27","o":24.02,"h":24.35,"l":23.8,"c":23.82,"v":2200},{"d":"2014-06-30","o":24.01,"h":24.4,"l":24.01,"c":24.02,"v":600},{"d":"2014-07-01","o":24.1,"h":24.43,"l":24.1,"c":24.35,"v":2000},{"d":"2014-07-02","o":24.45,"h":24.45,"l":24.07,"c":24.07,"v":1000},{"d":"2014-07-03","o":24.07,"h":24.07,"l":24.07,"c":24.07,"v":0},{"d":"2014-07-07","o":24.03,"h":24.1,"l":24.03,"c":24.1,"v":1200},{"d":"2014-07-08","o":24.48,"h":24.48,"l":24.09,"c":24.35,"v":2600},{"d":"2014-07-09","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":200},{"d":"2014-07-10","o":24.47,"h":24.47,"l":24.12,"c":24.12,"v":500},{"d":"2014-07-11","o":24.46,"h":24.46,"l":24.35,"c":24.35,"v":400},{"d":"2014-07-14","o":24.45,"h":24.99,"l":24.45,"c":24.65,"v":3300},{"d":"2014-07-15","o":24.55,"h":24.55,"l":24.5,"c":24.5,"v":500},{"d":"2014-07-16","o":24.91,"h":24.98,"l":24.21,"c":24.57,"v":1500},{"d":"2014-07-17","o":24.45,"h":24.98,"l":24.42,"c":24.42,"v":34400},{"d":"2014-07-18","o":24.44,"h":24.68,"l":24.4,"c":24.5,"v":2600},{"d":"2014-07-21","o":24.4,"h":24.85,"l":24.25,"c":24.81,"v":4200},{"d":"2014-07-22","o":24.61,"h":24.83,"l":24.61,"c":24.83,"v":4500},{"d":"2014-07-23","o":24.75,"h":24.75,"l":24.72,"c":24.74,"v":400},{"d":"2014-07-24","o":24.47,"h":24.56,"l":24.4,"c":24.4,"v":3000},{"d":"2014-07-25","o":24.92,"h":24.92,"l":24.92,"c":24.92,"v":700},{"d":"2014-07-28","o":24.4,"h":24.89,"l":24.11,"c":24.6,"v":4600},{"d":"2014-07-29","o":24.12,"h":24.12,"l":24.11,"c":24.11,"v":200},{"d":"2014-07-30","o":24.49,"h":24.5,"l":24.49,"c":24.49,"v":1700},{"d":"2014-07-31","o":24.52,"h":24.9,"l":24.05,"c":24.4,"v":10900},{"d":"2014-08-01","o":24.4,"h":24.4,"l":24,"c":24.24,"v":4500},{"d":"2014-08-04","o":23.86,"h":24.15,"l":23.86,"c":23.95,"v":1200},{"d":"2014-08-05","o":24.1,"h":24.1,"l":23.47,"c":23.47,"v":6200},{"d":"2014-08-06","o":23.24,"h":23.91,"l":23.2,"c":23.51,"v":3100},{"d":"2014-08-07","o":23.5,"h":23.73,"l":23.17,"c":23.17,"v":2500},{"d":"2014-08-08","o":23.47,"h":23.87,"l":23.45,"c":23.5,"v":4000},{"d":"2014-08-11","o":23.49,"h":23.75,"l":23.36,"c":23.72,"v":7300},{"d":"2014-08-12","o":23.47,"h":23.72,"l":23.47,"c":23.49,"v":4200},{"d":"2014-08-13","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":200},{"d":"2014-08-14","o":23.5,"h":23.5,"l":23.19,"c":23.35,"v":6300},{"d":"2014-08-15","o":23.1,"h":23.78,"l":23.1,"c":23.78,"v":2400},{"d":"2014-08-18","o":23.93,"h":23.98,"l":23.34,"c":23.34,"v":700},{"d":"2014-08-19","o":23.35,"h":23.6,"l":23.35,"c":23.4,"v":600},{"d":"2014-08-20","o":23.44,"h":23.65,"l":23.43,"c":23.65,"v":5000},{"d":"2014-08-21","o":23.43,"h":23.58,"l":23.25,"c":23.58,"v":2500},{"d":"2014-08-22","o":23.88,"h":23.88,"l":23.88,"c":23.88,"v":100},{"d":"2014-08-25","o":23.77,"h":23.78,"l":23.48,"c":23.48,"v":1900},{"d":"2014-08-26","o":23.48,"h":23.48,"l":23.48,"c":23.48,"v":0},{"d":"2014-08-27","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":200},{"d":"2014-08-28","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":200},{"d":"2014-08-29","o":23.88,"h":23.88,"l":23.56,"c":23.56,"v":1000},{"d":"2014-09-02","o":24,"h":24,"l":23.55,"c":23.55,"v":1100},{"d":"2014-09-03","o":24.05,"h":24.22,"l":23.92,"c":24.22,"v":2400},{"d":"2014-09-04","o":23.85,"h":24.05,"l":23.85,"c":24.05,"v":1500},{"d":"2014-09-05","o":24.21,"h":24.9,"l":24.21,"c":24.88,"v":2400},{"d":"2014-09-08","o":23,"h":24.88,"l":23,"c":24.82,"v":1100},{"d":"2014-09-09","o":24.35,"h":24.68,"l":23.15,"c":24.51,"v":1300},{"d":"2014-09-10","o":23.51,"h":24.46,"l":23.51,"c":24.46,"v":1500},{"d":"2014-09-11","o":24.04,"h":24.2,"l":24.04,"c":24.2,"v":400},{"d":"2014-09-12","o":24.5,"h":24.5,"l":24.25,"c":24.25,"v":600},{"d":"2014-09-15","o":24.07,"h":24.36,"l":24.07,"c":24.35,"v":6900},{"d":"2014-09-16","o":24,"h":24.44,"l":23.9,"c":24.44,"v":4100},{"d":"2014-09-17","o":24.44,"h":24.44,"l":24.44,"c":24.44,"v":0},{"d":"2014-09-18","o":24.44,"h":24.44,"l":24.44,"c":24.44,"v":0},{"d":"2014-09-19","o":24.82,"h":24.82,"l":24.82,"c":24.82,"v":500},{"d":"2014-09-22","o":24.18,"h":24.5,"l":24.18,"c":24.5,"v":1300},{"d":"2014-09-23","o":24.5,"h":25,"l":24.35,"c":24.59,"v":2800},{"d":"2014-09-24","o":24.89,"h":24.89,"l":24.25,"c":24.43,"v":6500},{"d":"2014-09-25","o":24.68,"h":24.68,"l":24.68,"c":24.68,"v":300},{"d":"2014-09-26","o":24.69,"h":24.69,"l":24.69,"c":24.69,"v":300},{"d":"2014-09-29","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":500},{"d":"2014-09-30","o":24.75,"h":24.75,"l":24.64,"c":24.64,"v":500},{"d":"2014-10-01","o":24.64,"h":24.64,"l":24.64,"c":24.64,"v":0},{"d":"2014-10-02","o":24.3,"h":24.74,"l":23.4,"c":23.95,"v":18700},{"d":"2014-10-03","o":23.96,"h":24,"l":23.96,"c":24,"v":200},{"d":"2014-10-06","o":24,"h":24,"l":24,"c":24,"v":1100},{"d":"2014-10-07","o":23.97,"h":23.98,"l":23.97,"c":23.98,"v":400},{"d":"2014-10-08","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":0},{"d":"2014-10-09","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":200},{"d":"2014-10-10","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":100},{"d":"2014-10-13","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2014-10-14","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":0},{"d":"2014-10-15","o":24.35,"h":24.35,"l":24.09,"c":24.09,"v":300},{"d":"2014-10-16","o":24.34,"h":24.34,"l":24.34,"c":24.34,"v":200},{"d":"2014-10-17","o":24.11,"h":24.11,"l":24.11,"c":24.11,"v":100},{"d":"2014-10-20","o":24.12,"h":24.12,"l":24,"c":24,"v":1100},{"d":"2014-10-21","o":23.98,"h":24,"l":23.75,"c":23.76,"v":7300},{"d":"2014-10-22","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":200},{"d":"2014-10-23","o":24,"h":24,"l":24,"c":24,"v":800},{"d":"2014-10-24","o":23.7,"h":23.82,"l":23.51,"c":23.55,"v":1900},{"d":"2014-10-27","o":23.7,"h":23.86,"l":23.58,"c":23.86,"v":1600},{"d":"2014-10-28","o":23.86,"h":23.86,"l":23.72,"c":23.72,"v":500},{"d":"2014-10-29","o":23.73,"h":23.73,"l":23.73,"c":23.73,"v":1400},{"d":"2014-10-30","o":23.27,"h":23.73,"l":23.27,"c":23.73,"v":700},{"d":"2014-10-31","o":23.5,"h":23.5,"l":23.49,"c":23.5,"v":5400},{"d":"2014-11-03","o":23.4,"h":23.5,"l":23.4,"c":23.5,"v":2200},{"d":"2014-11-04","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2014-11-05","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":100},{"d":"2014-11-06","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":0},{"d":"2014-11-07","o":23.33,"h":23.58,"l":23.3,"c":23.58,"v":900},{"d":"2014-11-10","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":0},{"d":"2014-11-11","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":100},{"d":"2014-11-12","o":23.62,"h":23.62,"l":23.3,"c":23.3,"v":300},{"d":"2014-11-13","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2014-11-14","o":23.87,"h":23.87,"l":23.87,"c":23.87,"v":400},{"d":"2014-11-17","o":23.99,"h":23.99,"l":23.47,"c":23.5,"v":1300},{"d":"2014-11-18","o":23.42,"h":23.67,"l":23.4,"c":23.65,"v":2400},{"d":"2014-11-19","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":200},{"d":"2014-11-20","o":23.84,"h":23.84,"l":23.78,"c":23.78,"v":600},{"d":"2014-11-21","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":200},{"d":"2014-11-24","o":23.93,"h":23.93,"l":23.93,"c":23.93,"v":200},{"d":"2014-11-25","o":23.93,"h":23.93,"l":23.93,"c":23.93,"v":0},{"d":"2014-11-26","o":23.93,"h":23.93,"l":23.93,"c":23.93,"v":0},{"d":"2014-11-28","o":23.93,"h":23.93,"l":23.93,"c":23.93,"v":0},{"d":"2014-12-01","o":23.92,"h":23.92,"l":23.92,"c":23.92,"v":300},{"d":"2014-12-02","o":23.9,"h":23.94,"l":23.9,"c":23.94,"v":300},{"d":"2014-12-03","o":23.9,"h":23.9,"l":23.27,"c":23.27,"v":2800},{"d":"2014-12-04","o":23.49,"h":23.87,"l":23.42,"c":23.62,"v":1000},{"d":"2014-12-05","o":23.91,"h":23.91,"l":23.46,"c":23.46,"v":4000},{"d":"2014-12-08","o":23.46,"h":23.46,"l":23.46,"c":23.46,"v":0},{"d":"2014-12-09","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":100},{"d":"2014-12-10","o":23.67,"h":23.67,"l":23.67,"c":23.67,"v":0},{"d":"2014-12-11","o":23.39,"h":23.5,"l":23.2,"c":23.23,"v":4300},{"d":"2014-12-12","o":23.23,"h":23.23,"l":23.23,"c":23.23,"v":0},{"d":"2014-12-15","o":23.19,"h":23.2,"l":22.83,"c":22.83,"v":1600},{"d":"2014-12-16","o":22.82,"h":22.99,"l":22.78,"c":22.85,"v":2600},{"d":"2014-12-17","o":22.98,"h":23.05,"l":22.78,"c":22.79,"v":3300},{"d":"2014-12-18","o":22.78,"h":23.25,"l":22.78,"c":22.8,"v":4900},{"d":"2014-12-19","o":22.78,"h":23.35,"l":22.1,"c":22.1,"v":8000},{"d":"2014-12-22","o":22.9,"h":23.43,"l":22.4,"c":23.18,"v":7600},{"d":"2014-12-23","o":23.1,"h":23.1,"l":22.51,"c":22.6,"v":2600},{"d":"2014-12-24","o":23.12,"h":23.93,"l":22.95,"c":22.95,"v":700},{"d":"2014-12-26","o":23.15,"h":23.16,"l":23.15,"c":23.16,"v":1400},{"d":"2014-12-29","o":23.54,"h":23.55,"l":22.89,"c":22.97,"v":2900},{"d":"2014-12-30","o":23,"h":23.77,"l":23,"c":23.72,"v":1600},{"d":"2014-12-31","o":23.61,"h":23.64,"l":23.61,"c":23.64,"v":1200},{"d":"2015-01-02","o":23.64,"h":23.64,"l":23.64,"c":23.64,"v":0},{"d":"2015-01-05","o":23.64,"h":23.64,"l":23.64,"c":23.64,"v":200},{"d":"2015-01-06","o":23.05,"h":23.63,"l":23.05,"c":23.34,"v":12700},{"d":"2015-01-07","o":23.5,"h":23.5,"l":23.32,"c":23.32,"v":1200},{"d":"2015-01-08","o":23.55,"h":23.67,"l":23.48,"c":23.67,"v":2200},{"d":"2015-01-09","o":23.54,"h":23.54,"l":23.33,"c":23.37,"v":1000},{"d":"2015-01-12","o":23.16,"h":23.16,"l":23.15,"c":23.15,"v":700},{"d":"2015-01-13","o":23.37,"h":23.37,"l":23.37,"c":23.37,"v":200},{"d":"2015-01-14","o":23.45,"h":23.45,"l":23.17,"c":23.17,"v":300},{"d":"2015-01-15","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":0},{"d":"2015-01-16","o":23.4,"h":23.5,"l":23.4,"c":23.5,"v":1500},{"d":"2015-01-20","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-01-21","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-01-22","o":23.53,"h":23.53,"l":23.53,"c":23.53,"v":100},{"d":"2015-01-23","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":500},{"d":"2015-01-26","o":23.55,"h":23.74,"l":23.4,"c":23.4,"v":800},{"d":"2015-01-27","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":500},{"d":"2015-01-28","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-01-29","o":23.74,"h":23.75,"l":23.5,"c":23.75,"v":1200},{"d":"2015-01-30","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":400},{"d":"2015-02-02","o":23.74,"h":23.75,"l":23.73,"c":23.73,"v":900},{"d":"2015-02-03","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":300},{"d":"2015-02-04","o":23.58,"h":23.75,"l":23.58,"c":23.74,"v":1000},{"d":"2015-02-05","o":23.73,"h":23.75,"l":23.5,"c":23.5,"v":1900},{"d":"2015-02-06","o":23.52,"h":23.72,"l":23.52,"c":23.68,"v":400},{"d":"2015-02-09","o":23.74,"h":24,"l":23.74,"c":23.8,"v":2900},{"d":"2015-02-10","o":23.97,"h":23.97,"l":23.78,"c":23.78,"v":1000},{"d":"2015-02-11","o":24.24,"h":24.24,"l":24.23,"c":24.24,"v":400},{"d":"2015-02-12","o":24.25,"h":24.25,"l":23.75,"c":23.75,"v":700},{"d":"2015-02-13","o":24.16,"h":24.75,"l":24.16,"c":24.68,"v":4300},{"d":"2015-02-17","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":300},{"d":"2015-02-18","o":24.57,"h":24.65,"l":24.57,"c":24.65,"v":2300},{"d":"2015-02-19","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":900},{"d":"2015-02-20","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":100},{"d":"2015-02-23","o":24.75,"h":24.75,"l":24.65,"c":24.75,"v":400},{"d":"2015-02-24","o":25.04,"h":25.04,"l":24.51,"c":24.55,"v":2400},{"d":"2015-02-25","o":24.5,"h":25.36,"l":24.5,"c":25.05,"v":2100},{"d":"2015-02-26","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":1300},{"d":"2015-02-27","o":25,"h":25.35,"l":24.95,"c":24.95,"v":1300},{"d":"2015-03-02","o":25,"h":25,"l":24.6,"c":25,"v":2700},{"d":"2015-03-03","o":24.74,"h":25.03,"l":24.74,"c":25.03,"v":1000},{"d":"2015-03-04","o":25.03,"h":25.03,"l":25.03,"c":25.03,"v":0},{"d":"2015-03-05","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":100},{"d":"2015-03-06","o":24.99,"h":24.99,"l":24.75,"c":24.77,"v":1100},{"d":"2015-03-09","o":25,"h":25,"l":25,"c":25,"v":300},{"d":"2015-03-10","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2015-03-11","o":24.65,"h":24.96,"l":24.65,"c":24.68,"v":400},{"d":"2015-03-12","o":24.65,"h":24.75,"l":24.65,"c":24.75,"v":800},{"d":"2015-03-13","o":24.66,"h":24.93,"l":24.66,"c":24.93,"v":400},{"d":"2015-03-16","o":23.86,"h":24.65,"l":23.86,"c":24.65,"v":700},{"d":"2015-03-17","o":24.65,"h":24.84,"l":23.81,"c":24.16,"v":7500},{"d":"2015-03-18","o":24.16,"h":24.16,"l":24.16,"c":24.16,"v":0},{"d":"2015-03-19","o":24.76,"h":24.76,"l":24.76,"c":24.76,"v":300},{"d":"2015-03-20","o":24.92,"h":24.92,"l":24.68,"c":24.68,"v":700},{"d":"2015-03-23","o":24.14,"h":24.78,"l":24.14,"c":24.3,"v":1600},{"d":"2015-03-24","o":24.3,"h":24.92,"l":24.3,"c":24.9,"v":3600},{"d":"2015-03-25","o":24.32,"h":25,"l":24.32,"c":25,"v":3100},{"d":"2015-03-26","o":25.19,"h":25.25,"l":24.9,"c":25.25,"v":1900},{"d":"2015-03-27","o":25.29,"h":25.29,"l":25,"c":25.24,"v":2100},{"d":"2015-03-30","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":300},{"d":"2015-03-31","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":0},{"d":"2015-04-01","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":0},{"d":"2015-04-02","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":0},{"d":"2015-04-06","o":25,"h":25,"l":24.75,"c":24.75,"v":400},{"d":"2015-04-07","o":24.75,"h":25.12,"l":24.75,"c":25.12,"v":1000},{"d":"2015-04-08","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":0},{"d":"2015-04-09","o":25,"h":25,"l":24.65,"c":25,"v":400},{"d":"2015-04-10","o":24.64,"h":24.64,"l":24.64,"c":24.64,"v":300},{"d":"2015-04-13","o":24.64,"h":24.64,"l":24.64,"c":24.64,"v":0},{"d":"2015-04-14","o":24.64,"h":24.64,"l":24.64,"c":24.64,"v":0},{"d":"2015-04-15","o":25,"h":25.21,"l":25,"c":25.21,"v":300},{"d":"2015-04-16","o":25.21,"h":25.21,"l":25.21,"c":25.21,"v":0},{"d":"2015-04-17","o":24.9,"h":25.15,"l":24.63,"c":25.15,"v":900},{"d":"2015-04-20","o":25.15,"h":25.15,"l":25.15,"c":25.15,"v":0},{"d":"2015-04-21","o":25,"h":25.05,"l":25,"c":25.05,"v":200},{"d":"2015-04-22","o":25,"h":25,"l":24.7,"c":25,"v":1500},{"d":"2015-04-23","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2015-04-24","o":24.67,"h":24.67,"l":24.6,"c":24.6,"v":2100},{"d":"2015-04-27","o":24.94,"h":25,"l":24.94,"c":25,"v":500},{"d":"2015-04-28","o":25,"h":25,"l":25,"c":25,"v":1900},{"d":"2015-04-29","o":25,"h":25,"l":25,"c":25,"v":500},{"d":"2015-04-30","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2015-05-01","o":25,"h":25,"l":25,"c":25,"v":200},{"d":"2015-05-04","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":200},{"d":"2015-05-05","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2015-05-06","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2015-05-07","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2015-05-08","o":24.79,"h":25.1,"l":24.79,"c":24.95,"v":4700},{"d":"2015-05-11","o":24.75,"h":24.84,"l":24.74,"c":24.75,"v":3700},{"d":"2015-05-12","o":25.01,"h":25.08,"l":24.61,"c":25.06,"v":10000},{"d":"2015-05-13","o":25,"h":25,"l":24.96,"c":24.96,"v":500},{"d":"2015-05-14","o":24.96,"h":24.96,"l":24.96,"c":24.96,"v":0},{"d":"2015-05-15","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":200},{"d":"2015-05-18","o":24.86,"h":24.86,"l":24.86,"c":24.86,"v":500},{"d":"2015-05-19","o":24.87,"h":24.87,"l":24.47,"c":24.51,"v":4500},{"d":"2015-05-20","o":24.52,"h":24.75,"l":24.51,"c":24.75,"v":6000},{"d":"2015-05-21","o":25.24,"h":25.28,"l":24.83,"c":25.12,"v":11300},{"d":"2015-05-22","o":24.96,"h":24.97,"l":24.96,"c":24.97,"v":200},{"d":"2015-05-26","o":24.7,"h":25,"l":24.67,"c":24.86,"v":12800},{"d":"2015-05-27","o":24.59,"h":25,"l":24.59,"c":24.96,"v":2000},{"d":"2015-05-28","o":24.57,"h":24.75,"l":24.57,"c":24.75,"v":700},{"d":"2015-05-29","o":25,"h":25.2,"l":24.98,"c":25.2,"v":2700},{"d":"2015-06-01","o":24.78,"h":24.78,"l":24.78,"c":24.78,"v":300},{"d":"2015-06-02","o":24.78,"h":24.98,"l":24.75,"c":24.98,"v":1400},{"d":"2015-06-03","o":24.97,"h":25.15,"l":24.91,"c":25.13,"v":5400},{"d":"2015-06-04","o":25.35,"h":25.65,"l":25.18,"c":25.18,"v":3200},{"d":"2015-06-05","o":24.77,"h":25.23,"l":24.77,"c":24.95,"v":1100},{"d":"2015-06-08","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2015-06-09","o":25.01,"h":25.01,"l":24.87,"c":24.87,"v":600},{"d":"2015-06-10","o":24.76,"h":25.15,"l":24.76,"c":24.77,"v":1000},{"d":"2015-06-11","o":25,"h":25,"l":25,"c":25,"v":100},{"d":"2015-06-12","o":24.79,"h":25.04,"l":24.79,"c":24.98,"v":700},{"d":"2015-06-15","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2015-06-16","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2015-06-17","o":24.96,"h":25.2,"l":24.76,"c":24.83,"v":8200},{"d":"2015-06-18","o":25.1,"h":25.99,"l":24.75,"c":24.8,"v":75100},{"d":"2015-06-19","o":24.8,"h":25.37,"l":24.75,"c":25.31,"v":18300},{"d":"2015-06-22","o":25.22,"h":25.47,"l":24.8,"c":25.22,"v":46300},{"d":"2015-06-23","o":25.1,"h":25.2,"l":25,"c":25.12,"v":4000},{"d":"2015-06-24","o":25.2,"h":25.2,"l":24.88,"c":25.13,"v":22500},{"d":"2015-06-25","o":24.92,"h":26.01,"l":24.92,"c":25.75,"v":38200},{"d":"2015-06-26","o":25.78,"h":25.78,"l":25.25,"c":25.5,"v":1700},{"d":"2015-06-29","o":26.49,"h":26.49,"l":25.09,"c":25.4,"v":14400},{"d":"2015-06-30","o":25.46,"h":29.56,"l":25.33,"c":25.73,"v":64500},{"d":"2015-07-01","o":25.66,"h":26.09,"l":25.2,"c":25.8,"v":15700},{"d":"2015-07-02","o":25.51,"h":25.82,"l":25.51,"c":25.78,"v":36900},{"d":"2015-07-06","o":25.82,"h":25.98,"l":25.3,"c":25.98,"v":5700},{"d":"2015-07-07","o":26,"h":26,"l":25.5,"c":25.97,"v":11200},{"d":"2015-07-08","o":26.21,"h":27.55,"l":25.99,"c":26.47,"v":50800},{"d":"2015-07-09","o":26.5,"h":27,"l":26.5,"c":26.95,"v":1100},{"d":"2015-07-10","o":27.8,"h":27.8,"l":26.6,"c":26.6,"v":1800},{"d":"2015-07-13","o":26.63,"h":26.67,"l":25.6,"c":26.64,"v":19900},{"d":"2015-07-14","o":26.5,"h":26.5,"l":26.41,"c":26.41,"v":700},{"d":"2015-07-15","o":26.5,"h":26.56,"l":26.5,"c":26.55,"v":1100},{"d":"2015-07-16","o":26.55,"h":26.55,"l":26.55,"c":26.55,"v":0},{"d":"2015-07-17","o":27.3,"h":27.69,"l":26.5,"c":27.3,"v":1300},{"d":"2015-07-20","o":27.19,"h":27.19,"l":27.19,"c":27.19,"v":300},{"d":"2015-07-21","o":27,"h":27,"l":26.27,"c":26.91,"v":4600},{"d":"2015-07-22","o":27,"h":27,"l":27,"c":27,"v":500},{"d":"2015-07-23","o":27.15,"h":27.15,"l":27,"c":27,"v":500},{"d":"2015-07-24","o":26.98,"h":27.4,"l":26.3,"c":27.1,"v":11200},{"d":"2015-07-27","o":27.1,"h":27.12,"l":27,"c":27.1,"v":1500},{"d":"2015-07-28","o":27.74,"h":27.75,"l":27,"c":27.32,"v":2000},{"d":"2015-07-29","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":100},{"d":"2015-07-30","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":0},{"d":"2015-07-31","o":26.75,"h":26.99,"l":26.52,"c":26.82,"v":2300},{"d":"2015-08-03","o":27.27,"h":27.27,"l":26.65,"c":26.65,"v":700},{"d":"2015-08-04","o":27.13,"h":27.75,"l":26.75,"c":27,"v":1400},{"d":"2015-08-05","o":26.9,"h":27,"l":26.85,"c":27,"v":5100},{"d":"2015-08-06","o":26.71,"h":26.75,"l":26.65,"c":26.65,"v":2400},{"d":"2015-08-07","o":26.97,"h":27.65,"l":26.5,"c":26.5,"v":4600},{"d":"2015-08-10","o":26.45,"h":27.21,"l":26.35,"c":27,"v":3800},{"d":"2015-08-11","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":100},{"d":"2015-08-12","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":0},{"d":"2015-08-13","o":27,"h":27,"l":26.57,"c":26.57,"v":300},{"d":"2015-08-14","o":27.21,"h":27.21,"l":27.21,"c":27.21,"v":100},{"d":"2015-08-17","o":27.6,"h":27.6,"l":27.1,"c":27.1,"v":1000},{"d":"2015-08-18","o":27,"h":27,"l":27,"c":27,"v":300},{"d":"2015-08-19","o":27.19,"h":27.19,"l":27.19,"c":27.19,"v":100},{"d":"2015-08-20","o":27.21,"h":27.21,"l":27.21,"c":27.21,"v":100},{"d":"2015-08-21","o":27.01,"h":27.7,"l":27,"c":27.55,"v":1600},{"d":"2015-08-24","o":27.28,"h":27.28,"l":25.92,"c":26.3,"v":4800},{"d":"2015-08-25","o":26.43,"h":26.49,"l":26.43,"c":26.49,"v":200},{"d":"2015-08-26","o":26.5,"h":27.7,"l":26.5,"c":27.45,"v":2100},{"d":"2015-08-27","o":26.96,"h":26.96,"l":26.54,"c":26.54,"v":900},{"d":"2015-08-28","o":26.64,"h":27.24,"l":26.64,"c":26.68,"v":1100},{"d":"2015-08-31","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":100},{"d":"2015-09-01","o":26.75,"h":26.95,"l":26.5,"c":26.85,"v":3400},{"d":"2015-09-02","o":27,"h":27,"l":26.35,"c":26.35,"v":1900},{"d":"2015-09-03","o":26.47,"h":26.85,"l":26.47,"c":26.85,"v":700},{"d":"2015-09-04","o":26.5,"h":26.85,"l":26.5,"c":26.85,"v":3800},{"d":"2015-09-08","o":27,"h":27,"l":26.8,"c":26.91,"v":800},{"d":"2015-09-09","o":27.5,"h":27.5,"l":26.9,"c":26.9,"v":3200},{"d":"2015-09-10","o":26.9,"h":27.06,"l":26.9,"c":26.9,"v":5100},{"d":"2015-09-11","o":26.93,"h":26.93,"l":26.6,"c":26.6,"v":1000},{"d":"2015-09-14","o":26.68,"h":26.99,"l":26.42,"c":26.5,"v":5200},{"d":"2015-09-15","o":26.38,"h":26.42,"l":26.38,"c":26.42,"v":400},{"d":"2015-09-16","o":26.5,"h":27.1,"l":26.47,"c":26.6,"v":1800},{"d":"2015-09-17","o":26.44,"h":26.63,"l":26.38,"c":26.38,"v":500},{"d":"2015-09-18","o":26.38,"h":26.38,"l":26.27,"c":26.27,"v":1900},{"d":"2015-09-21","o":26.5,"h":26.5,"l":26,"c":26.47,"v":2400},{"d":"2015-09-22","o":26.26,"h":26.49,"l":26,"c":26.42,"v":3200},{"d":"2015-09-23","o":26,"h":26.3,"l":26,"c":26.03,"v":1800},{"d":"2015-09-24","o":26.3,"h":26.3,"l":26.1,"c":26.13,"v":800},{"d":"2015-09-25","o":26.34,"h":28.29,"l":26.34,"c":27,"v":4400},{"d":"2015-09-28","o":27.3,"h":27.8,"l":27.3,"c":27.8,"v":600},{"d":"2015-09-29","o":27.13,"h":27.13,"l":26.47,"c":26.47,"v":600},{"d":"2015-09-30","o":26.47,"h":26.47,"l":26.47,"c":26.47,"v":0},{"d":"2015-10-01","o":26.4,"h":27.34,"l":26.4,"c":26.46,"v":11600},{"d":"2015-10-02","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":100},{"d":"2015-10-05","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":300},{"d":"2015-10-06","o":27.75,"h":27.75,"l":26.58,"c":26.6,"v":2000},{"d":"2015-10-07","o":27.25,"h":27.25,"l":26.26,"c":26.5,"v":2500},{"d":"2015-10-08","o":26.5,"h":26.86,"l":26.5,"c":26.86,"v":2000},{"d":"2015-10-09","o":27,"h":27,"l":27,"c":27,"v":100},{"d":"2015-10-12","o":26.54,"h":26.54,"l":26.54,"c":26.54,"v":400},{"d":"2015-10-13","o":26.89,"h":27,"l":26.24,"c":26.24,"v":1500},{"d":"2015-10-14","o":26.14,"h":26.14,"l":26.14,"c":26.14,"v":200},{"d":"2015-10-15","o":26.46,"h":26.46,"l":26.46,"c":26.46,"v":500},{"d":"2015-10-16","o":26.5,"h":26.5,"l":26.48,"c":26.5,"v":3300},{"d":"2015-10-19","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":100},{"d":"2015-10-20","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2015-10-21","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2015-10-22","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2015-10-23","o":26.84,"h":26.85,"l":26.72,"c":26.75,"v":3600},{"d":"2015-10-26","o":26.5,"h":27,"l":26.5,"c":26.86,"v":1600},{"d":"2015-10-27","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":200},{"d":"2015-10-28","o":26.78,"h":26.89,"l":26.78,"c":26.85,"v":7400},{"d":"2015-10-29","o":26.57,"h":26.57,"l":26.57,"c":26.57,"v":1300},{"d":"2015-10-30","o":26.57,"h":26.57,"l":26.57,"c":26.57,"v":0},{"d":"2015-11-02","o":26.91,"h":26.91,"l":26.91,"c":26.91,"v":400},{"d":"2015-11-03","o":26.97,"h":26.97,"l":26.65,"c":26.65,"v":400},{"d":"2015-11-04","o":26.65,"h":26.65,"l":26.65,"c":26.65,"v":500},{"d":"2015-11-05","o":26.65,"h":26.65,"l":26.65,"c":26.65,"v":0},{"d":"2015-11-06","o":26.6,"h":26.92,"l":26.6,"c":26.92,"v":500},{"d":"2015-11-09","o":26.96,"h":27,"l":26.8,"c":26.85,"v":2600},{"d":"2015-11-10","o":27,"h":27,"l":26.88,"c":26.88,"v":800},{"d":"2015-11-11","o":26.9,"h":26.98,"l":26.9,"c":26.9,"v":900},{"d":"2015-11-12","o":27,"h":27,"l":26.88,"c":26.9,"v":5200},{"d":"2015-11-13","o":27.05,"h":27.05,"l":26.91,"c":26.98,"v":1300},{"d":"2015-11-16","o":27.38,"h":27.38,"l":27.38,"c":27.38,"v":200},{"d":"2015-11-17","o":27.38,"h":27.4,"l":27.38,"c":27.4,"v":800},{"d":"2015-11-18","o":27.4,"h":27.4,"l":27.08,"c":27.08,"v":400},{"d":"2015-11-19","o":27.05,"h":27.05,"l":27.05,"c":27.05,"v":700},{"d":"2015-11-20","o":27.07,"h":27.07,"l":27.07,"c":27.07,"v":200},{"d":"2015-11-23","o":27.05,"h":27.7,"l":27.05,"c":27.3,"v":400},{"d":"2015-11-24","o":27.05,"h":27.05,"l":27.05,"c":27.05,"v":200},{"d":"2015-11-25","o":27.09,"h":28.36,"l":27.09,"c":28.36,"v":1700},{"d":"2015-11-27","o":28.36,"h":28.36,"l":28.36,"c":28.36,"v":0},{"d":"2015-11-30","o":27.75,"h":28.06,"l":27.75,"c":28.06,"v":1100},{"d":"2015-12-01","o":27.22,"h":27.8,"l":27.2,"c":27.72,"v":2900},{"d":"2015-12-02","o":28.29,"h":28.29,"l":27.65,"c":27.95,"v":1200},{"d":"2015-12-03","o":27.4,"h":27.65,"l":27.4,"c":27.65,"v":1400},{"d":"2015-12-04","o":27.65,"h":27.65,"l":27.65,"c":27.65,"v":0},{"d":"2015-12-07","o":28,"h":28.05,"l":28,"c":28.05,"v":1900},{"d":"2015-12-08","o":27.41,"h":27.5,"l":27.4,"c":27.5,"v":2500},{"d":"2015-12-09","o":27.42,"h":27.69,"l":26.84,"c":26.84,"v":3000},{"d":"2015-12-10","o":27,"h":27.39,"l":27,"c":27.36,"v":1600},{"d":"2015-12-11","o":28.15,"h":28.15,"l":27.37,"c":27.7,"v":2900},{"d":"2015-12-14","o":27.6,"h":27.86,"l":27.36,"c":27.86,"v":1400},{"d":"2015-12-15","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":1500},{"d":"2015-12-16","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":0},{"d":"2015-12-17","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":0},{"d":"2015-12-18","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":300},{"d":"2015-12-21","o":27.93,"h":28.5,"l":27.93,"c":28.5,"v":500},{"d":"2015-12-22","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2015-12-23","o":28.5,"h":28.5,"l":27.5,"c":27.5,"v":700},{"d":"2015-12-24","o":28,"h":33,"l":28,"c":30.39,"v":6800},{"d":"2015-12-28","o":29.92,"h":30.5,"l":29.67,"c":29.67,"v":2100},{"d":"2015-12-29","o":29.66,"h":29.66,"l":28.51,"c":28.76,"v":700},{"d":"2015-12-30","o":28.79,"h":30.25,"l":28.79,"c":29.07,"v":6700},{"d":"2015-12-31","o":29.73,"h":29.73,"l":29.03,"c":29.62,"v":1400},{"d":"2016-01-04","o":29.47,"h":29.47,"l":28.32,"c":29,"v":700},{"d":"2016-01-05","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2016-01-06","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2016-01-07","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2016-01-08","o":28.67,"h":28.7,"l":28.67,"c":28.7,"v":400},{"d":"2016-01-11","o":28.7,"h":28.7,"l":28.7,"c":28.7,"v":0},{"d":"2016-01-12","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":2000},{"d":"2016-01-13","o":28.26,"h":28.26,"l":28.25,"c":28.25,"v":600},{"d":"2016-01-14","o":28.25,"h":28.65,"l":28.24,"c":28.65,"v":3700},{"d":"2016-01-15","o":28.65,"h":28.65,"l":28.65,"c":28.65,"v":0},{"d":"2016-01-19","o":28.65,"h":28.65,"l":28.65,"c":28.65,"v":0},{"d":"2016-01-20","o":28.25,"h":29.19,"l":28.25,"c":29.19,"v":2100},{"d":"2016-01-21","o":29,"h":29,"l":26.83,"c":26.99,"v":6100},{"d":"2016-01-22","o":26.89,"h":27.66,"l":26.65,"c":27.66,"v":2500},{"d":"2016-01-25","o":27.16,"h":27.79,"l":27,"c":27,"v":18300},{"d":"2016-01-26","o":27,"h":27,"l":27,"c":27,"v":500},{"d":"2016-01-27","o":27,"h":27.2,"l":27,"c":27.19,"v":800},{"d":"2016-01-28","o":27.25,"h":27.25,"l":27.15,"c":27.15,"v":1300},{"d":"2016-01-29","o":27.25,"h":27.75,"l":27.15,"c":27.18,"v":1100},{"d":"2016-02-01","o":27.21,"h":27.23,"l":26.75,"c":26.75,"v":14800},{"d":"2016-02-02","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":100},{"d":"2016-02-03","o":26.88,"h":26.88,"l":26.88,"c":26.88,"v":200},{"d":"2016-02-04","o":27.2,"h":27.2,"l":27.1,"c":27.1,"v":900},{"d":"2016-02-05","o":26.75,"h":26.77,"l":26.6,"c":26.6,"v":8500},{"d":"2016-02-08","o":26.51,"h":26.51,"l":26.5,"c":26.5,"v":400},{"d":"2016-02-09","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-02-10","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-02-11","o":26.85,"h":27.05,"l":26.5,"c":26.71,"v":600},{"d":"2016-02-12","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":200},{"d":"2016-02-16","o":26.5,"h":26.74,"l":24.78,"c":24.78,"v":8700},{"d":"2016-02-17","o":25.76,"h":25.96,"l":24.06,"c":25.49,"v":7700},{"d":"2016-02-18","o":24.4,"h":24.56,"l":24.33,"c":24.56,"v":600},{"d":"2016-02-19","o":25.3,"h":25.6,"l":25.3,"c":25.6,"v":800},{"d":"2016-02-22","o":25.25,"h":26,"l":25.25,"c":26,"v":2000},{"d":"2016-02-23","o":26.24,"h":26.24,"l":26,"c":26,"v":2400},{"d":"2016-02-24","o":26.02,"h":26.5,"l":26,"c":26.09,"v":1700},{"d":"2016-02-25","o":26.01,"h":26.08,"l":26,"c":26.04,"v":1500},{"d":"2016-02-26","o":26,"h":26.3,"l":26,"c":26.3,"v":2800},{"d":"2016-02-29","o":26.02,"h":26.16,"l":26,"c":26.16,"v":1300},{"d":"2016-03-01","o":26.22,"h":26.22,"l":26.22,"c":26.22,"v":500},{"d":"2016-03-02","o":25.7,"h":26.96,"l":25.7,"c":26.96,"v":900},{"d":"2016-03-03","o":26,"h":26.56,"l":26,"c":26.56,"v":1300},{"d":"2016-03-04","o":26.81,"h":26.81,"l":26.73,"c":26.73,"v":500},{"d":"2016-03-07","o":26.76,"h":26.76,"l":26.76,"c":26.76,"v":500},{"d":"2016-03-08","o":26.85,"h":26.85,"l":26.82,"c":26.82,"v":600},{"d":"2016-03-09","o":26.82,"h":26.82,"l":26.82,"c":26.82,"v":0},{"d":"2016-03-10","o":26.82,"h":26.82,"l":26.82,"c":26.82,"v":0},{"d":"2016-03-11","o":26.7,"h":26.7,"l":26.7,"c":26.7,"v":400},{"d":"2016-03-14","o":26.7,"h":26.7,"l":26.7,"c":26.7,"v":0},{"d":"2016-03-15","o":26.96,"h":27,"l":26.96,"c":27,"v":500},{"d":"2016-03-16","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-03-17","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":500},{"d":"2016-03-18","o":26.3,"h":26.3,"l":26.3,"c":26.3,"v":0},{"d":"2016-03-21","o":26.96,"h":27.12,"l":26.96,"c":27.05,"v":1900},{"d":"2016-03-22","o":26.25,"h":27.1,"l":26.25,"c":27,"v":1400},{"d":"2016-03-23","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-03-24","o":27.2,"h":27.79,"l":27.13,"c":27.51,"v":1300},{"d":"2016-03-28","o":27.13,"h":30.96,"l":27.13,"c":30.49,"v":6400},{"d":"2016-03-29","o":29.35,"h":30,"l":29.35,"c":30,"v":1200},{"d":"2016-03-30","o":27,"h":28.92,"l":27,"c":28.4,"v":2500},{"d":"2016-03-31","o":28.2,"h":28.3,"l":28.2,"c":28.25,"v":700},{"d":"2016-04-01","o":28.9,"h":29,"l":28.9,"c":29,"v":1100},{"d":"2016-04-04","o":29.1,"h":29.1,"l":29.1,"c":29.1,"v":300},{"d":"2016-04-05","o":29,"h":29,"l":28.87,"c":28.9,"v":1200},{"d":"2016-04-06","o":28.1,"h":28.15,"l":27,"c":27.13,"v":2300},{"d":"2016-04-07","o":27.45,"h":27.45,"l":27.45,"c":27.45,"v":100},{"d":"2016-04-08","o":28.1,"h":28.2,"l":28,"c":28,"v":2100},{"d":"2016-04-11","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2016-04-12","o":27.2,"h":27.91,"l":27.05,"c":27.47,"v":3400},{"d":"2016-04-13","o":27.75,"h":27.91,"l":27.45,"c":27.8,"v":2100},{"d":"2016-04-14","o":27.72,"h":27.72,"l":27.25,"c":27.5,"v":2500},{"d":"2016-04-15","o":27.3,"h":28.82,"l":27.3,"c":27.31,"v":3000},{"d":"2016-04-18","o":27.35,"h":29,"l":27.35,"c":27.6,"v":3200},{"d":"2016-04-19","o":27.28,"h":27.4,"l":26.95,"c":27.12,"v":9700},{"d":"2016-04-20","o":27,"h":27.18,"l":26.81,"c":26.81,"v":3500},{"d":"2016-04-21","o":27,"h":27,"l":27,"c":27,"v":500},{"d":"2016-04-22","o":26.74,"h":27,"l":26.74,"c":26.94,"v":1900},{"d":"2016-04-25","o":27.05,"h":27.1,"l":26.75,"c":26.95,"v":8400},{"d":"2016-04-26","o":27.05,"h":27.49,"l":27.05,"c":27.45,"v":3800},{"d":"2016-04-27","o":27.75,"h":28,"l":27.72,"c":28,"v":1700},{"d":"2016-04-28","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2016-04-29","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2016-05-02","o":27.13,"h":27.13,"l":27.13,"c":27.13,"v":500},{"d":"2016-05-03","o":28,"h":28,"l":27.78,"c":27.78,"v":500},{"d":"2016-05-04","o":27.5,"h":27.75,"l":27.39,"c":27.39,"v":700},{"d":"2016-05-05","o":27.39,"h":27.71,"l":27.35,"c":27.71,"v":2100},{"d":"2016-05-06","o":27.75,"h":27.75,"l":27.6,"c":27.6,"v":600},{"d":"2016-05-09","o":27.75,"h":28.6,"l":27.75,"c":28.12,"v":6000},{"d":"2016-05-10","o":28.12,"h":28.12,"l":28.12,"c":28.12,"v":0},{"d":"2016-05-11","o":28.37,"h":28.37,"l":28.37,"c":28.37,"v":400},{"d":"2016-05-12","o":28.37,"h":28.37,"l":28.37,"c":28.37,"v":0},{"d":"2016-05-13","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":100},{"d":"2016-05-16","o":29,"h":29,"l":29,"c":29,"v":200},{"d":"2016-05-17","o":28.38,"h":29.72,"l":28.38,"c":28.88,"v":800},{"d":"2016-05-18","o":29.7,"h":29.7,"l":29.1,"c":29.42,"v":2300},{"d":"2016-05-19","o":28.5,"h":28.76,"l":28.34,"c":28.6,"v":2900},{"d":"2016-05-20","o":28.33,"h":29.28,"l":28.33,"c":29,"v":2000},{"d":"2016-05-23","o":29,"h":29.81,"l":28.34,"c":29.7,"v":1500},{"d":"2016-05-24","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":0},{"d":"2016-05-25","o":29.36,"h":29.36,"l":29.14,"c":29.14,"v":500},{"d":"2016-05-26","o":29.15,"h":29.5,"l":29.03,"c":29.46,"v":3200},{"d":"2016-05-27","o":28.65,"h":29.12,"l":28.65,"c":29.01,"v":600},{"d":"2016-05-31","o":29.12,"h":29.95,"l":29,"c":29.79,"v":9600},{"d":"2016-06-01","o":28.87,"h":28.87,"l":28.87,"c":28.87,"v":200},{"d":"2016-06-02","o":29.06,"h":29.06,"l":29.06,"c":29.06,"v":200},{"d":"2016-06-03","o":29.85,"h":29.85,"l":29.85,"c":29.85,"v":200},{"d":"2016-06-06","o":29.95,"h":29.95,"l":29.15,"c":29.53,"v":9000},{"d":"2016-06-07","o":29.26,"h":29.64,"l":29.26,"c":29.64,"v":6700},{"d":"2016-06-08","o":29.64,"h":29.64,"l":29.64,"c":29.64,"v":0},{"d":"2016-06-09","o":28.72,"h":28.86,"l":28.72,"c":28.86,"v":300},{"d":"2016-06-10","o":29.35,"h":29.35,"l":29.09,"c":29.09,"v":700},{"d":"2016-06-13","o":28.94,"h":29,"l":28.67,"c":28.86,"v":3400},{"d":"2016-06-14","o":28.85,"h":28.87,"l":28.52,"c":28.52,"v":1100},{"d":"2016-06-15","o":28.52,"h":28.52,"l":28.52,"c":28.52,"v":0},{"d":"2016-06-16","o":28.52,"h":28.52,"l":28.52,"c":28.52,"v":0},{"d":"2016-06-17","o":28.62,"h":28.62,"l":28.62,"c":28.62,"v":1000},{"d":"2016-06-20","o":28.74,"h":28.74,"l":28.52,"c":28.52,"v":1700},{"d":"2016-06-21","o":28.54,"h":28.55,"l":28.52,"c":28.55,"v":900},{"d":"2016-06-22","o":28.49,"h":29,"l":28.18,"c":29,"v":4700},{"d":"2016-06-23","o":28,"h":28.65,"l":28,"c":28.11,"v":700},{"d":"2016-06-24","o":28.83,"h":28.83,"l":28.6,"c":28.6,"v":1000},{"d":"2016-06-27","o":27.62,"h":29,"l":27.62,"c":28.91,"v":5900},{"d":"2016-06-28","o":28.9,"h":28.9,"l":28.8,"c":28.8,"v":400},{"d":"2016-06-29","o":29,"h":29,"l":28.73,"c":28.75,"v":1300},{"d":"2016-06-30","o":28.75,"h":28.75,"l":28.49,"c":28.49,"v":400},{"d":"2016-07-01","o":28.49,"h":28.49,"l":28.49,"c":28.49,"v":0},{"d":"2016-07-05","o":28.75,"h":28.75,"l":27.72,"c":28.51,"v":4100},{"d":"2016-07-06","o":28.16,"h":28.75,"l":28.16,"c":28.64,"v":4700},{"d":"2016-07-07","o":28,"h":28,"l":28,"c":28,"v":200},{"d":"2016-07-08","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2016-07-11","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"2016-07-12","o":28.38,"h":28.38,"l":28.01,"c":28.01,"v":3100},{"d":"2016-07-13","o":28.08,"h":28.55,"l":28.08,"c":28.55,"v":1700},{"d":"2016-07-14","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":400},{"d":"2016-07-15","o":28.65,"h":28.65,"l":28.16,"c":28.3,"v":3600},{"d":"2016-07-18","o":28.32,"h":28.32,"l":28.32,"c":28.32,"v":700},{"d":"2016-07-19","o":28.3,"h":28.7,"l":28.25,"c":28.7,"v":4800},{"d":"2016-07-20","o":28.26,"h":28.52,"l":28.25,"c":28.3,"v":2300},{"d":"2016-07-21","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":400},{"d":"2016-07-22","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2016-07-25","o":28.66,"h":28.66,"l":28.3,"c":28.4,"v":1700},{"d":"2016-07-26","o":28.66,"h":28.66,"l":28.66,"c":28.66,"v":400},{"d":"2016-07-27","o":28.35,"h":29,"l":28.3,"c":28.37,"v":6800},{"d":"2016-07-28","o":28.37,"h":28.37,"l":28.37,"c":28.37,"v":0},{"d":"2016-07-29","o":28.5,"h":28.5,"l":28.08,"c":28.14,"v":3000},{"d":"2016-08-01","o":28.4,"h":28.44,"l":28.4,"c":28.44,"v":1100},{"d":"2016-08-02","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":500},{"d":"2016-08-03","o":28.1,"h":28.43,"l":28.1,"c":28.43,"v":1200},{"d":"2016-08-04","o":28.43,"h":28.43,"l":28.43,"c":28.43,"v":0},{"d":"2016-08-05","o":28.43,"h":28.43,"l":28.43,"c":28.43,"v":0},{"d":"2016-08-08","o":28.5,"h":28.51,"l":28.5,"c":28.5,"v":600},{"d":"2016-08-09","o":28.5,"h":29,"l":28.49,"c":28.74,"v":1900},{"d":"2016-08-10","o":28.84,"h":28.84,"l":28.84,"c":28.84,"v":200},{"d":"2016-08-11","o":28.84,"h":28.84,"l":28.43,"c":28.5,"v":2200},{"d":"2016-08-12","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":200},{"d":"2016-08-15","o":28.56,"h":28.87,"l":28.13,"c":28.87,"v":1900},{"d":"2016-08-16","o":28.5,"h":28.55,"l":28.5,"c":28.55,"v":500},{"d":"2016-08-17","o":28.55,"h":28.55,"l":28.55,"c":28.55,"v":0},{"d":"2016-08-18","o":28.35,"h":28.91,"l":28.35,"c":28.91,"v":500},{"d":"2016-08-19","o":28.51,"h":28.6,"l":28.51,"c":28.6,"v":600},{"d":"2016-08-22","o":28.36,"h":28.96,"l":28.36,"c":28.91,"v":600},{"d":"2016-08-23","o":28.91,"h":28.91,"l":28.91,"c":28.91,"v":0},{"d":"2016-08-24","o":28.88,"h":28.9,"l":28.78,"c":28.78,"v":400},{"d":"2016-08-25","o":28.78,"h":28.78,"l":28.78,"c":28.78,"v":0},{"d":"2016-08-26","o":28.6,"h":28.86,"l":28.6,"c":28.86,"v":1100},{"d":"2016-08-29","o":28.86,"h":28.99,"l":28.76,"c":28.76,"v":2500},{"d":"2016-08-30","o":28.59,"h":28.75,"l":28.59,"c":28.75,"v":600},{"d":"2016-08-31","o":28.7,"h":28.7,"l":28.7,"c":28.7,"v":1000},{"d":"2016-09-01","o":28.5,"h":28.71,"l":28.5,"c":28.71,"v":1500},{"d":"2016-09-02","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":600},{"d":"2016-09-06","o":28.48,"h":28.48,"l":28.36,"c":28.36,"v":1400},{"d":"2016-09-07","o":28.28,"h":28.75,"l":28.28,"c":28.57,"v":8100},{"d":"2016-09-08","o":28.64,"h":28.64,"l":28.64,"c":28.64,"v":300},{"d":"2016-09-09","o":28.64,"h":28.64,"l":28.5,"c":28.5,"v":600},{"d":"2016-09-12","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":700},{"d":"2016-09-13","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2016-09-14","o":28.5,"h":28.5,"l":28.28,"c":28.5,"v":3500},{"d":"2016-09-15","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2016-09-16","o":28.5,"h":28.5,"l":28.14,"c":28.14,"v":900},{"d":"2016-09-19","o":28.14,"h":28.5,"l":28.14,"c":28.16,"v":900},{"d":"2016-09-20","o":28.5,"h":28.5,"l":28.15,"c":28.15,"v":3800},{"d":"2016-09-21","o":28.5,"h":28.5,"l":28.37,"c":28.5,"v":700},{"d":"2016-09-22","o":28.5,"h":28.5,"l":28.28,"c":28.28,"v":1200},{"d":"2016-09-23","o":28.4,"h":28.4,"l":27.92,"c":28.3,"v":900},{"d":"2016-09-26","o":27.78,"h":28.4,"l":27.78,"c":28.4,"v":6100},{"d":"2016-09-27","o":28.25,"h":28.28,"l":28.25,"c":28.28,"v":1900},{"d":"2016-09-28","o":28.24,"h":28.24,"l":27.92,"c":28,"v":1300},{"d":"2016-09-29","o":27.84,"h":28.02,"l":27.65,"c":27.83,"v":2500},{"d":"2016-09-30","o":27.93,"h":27.93,"l":27.14,"c":27.45,"v":17800},{"d":"2016-10-03","o":27.48,"h":27.53,"l":27.48,"c":27.53,"v":6000},{"d":"2016-10-04","o":27.53,"h":27.53,"l":27.53,"c":27.53,"v":0},{"d":"2016-10-05","o":27.5,"h":27.64,"l":27.45,"c":27.5,"v":20700},{"d":"2016-10-06","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-07","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-10","o":27.55,"h":27.87,"l":27.55,"c":27.7,"v":1100},{"d":"2016-10-11","o":27.66,"h":27.66,"l":27.6,"c":27.6,"v":2800},{"d":"2016-10-12","o":27.68,"h":27.68,"l":27.68,"c":27.68,"v":100},{"d":"2016-10-13","o":27.68,"h":27.68,"l":27.68,"c":27.68,"v":0},{"d":"2016-10-14","o":27.69,"h":27.69,"l":27.69,"c":27.69,"v":800},{"d":"2016-10-17","o":27.69,"h":27.69,"l":27.69,"c":27.69,"v":0},{"d":"2016-10-18","o":27.55,"h":27.68,"l":27.55,"c":27.63,"v":1000},{"d":"2016-10-19","o":28,"h":28,"l":27.55,"c":27.62,"v":2300},{"d":"2016-10-20","o":27.58,"h":28,"l":27.58,"c":27.87,"v":1700},{"d":"2016-10-21","o":27.87,"h":27.87,"l":27.8,"c":27.8,"v":200},{"d":"2016-10-24","o":27.55,"h":27.55,"l":27.55,"c":27.55,"v":200},{"d":"2016-10-25","o":28,"h":28,"l":28,"c":28,"v":600},{"d":"2016-10-26","o":28.24,"h":28.24,"l":27.6,"c":27.64,"v":700},{"d":"2016-10-27","o":27.64,"h":27.64,"l":27.64,"c":27.64,"v":0},{"d":"2016-10-28","o":28.14,"h":28.14,"l":28,"c":28,"v":700},{"d":"2016-10-31","o":27.96,"h":28,"l":27.66,"c":27.9,"v":3200},{"d":"2016-11-01","o":27.77,"h":27.77,"l":27.55,"c":27.55,"v":2600},{"d":"2016-11-02","o":27.6,"h":27.75,"l":27.5,"c":27.75,"v":5000},{"d":"2016-11-03","o":27.74,"h":27.74,"l":27.5,"c":27.5,"v":1000},{"d":"2016-11-04","o":27.5,"h":27.72,"l":27.26,"c":27.46,"v":1900},{"d":"2016-11-07","o":27.9,"h":27.9,"l":27.52,"c":27.59,"v":1900},{"d":"2016-11-08","o":27.89,"h":27.89,"l":27.45,"c":27.45,"v":400},{"d":"2016-11-09","o":27.45,"h":27.45,"l":27.45,"c":27.45,"v":0},{"d":"2016-11-10","o":27.29,"h":28.07,"l":27.29,"c":27.9,"v":1200},{"d":"2016-11-11","o":27.73,"h":27.73,"l":27.64,"c":27.64,"v":1500},{"d":"2016-11-14","o":27.35,"h":27.92,"l":27.35,"c":27.73,"v":1400},{"d":"2016-11-15","o":27.97,"h":27.97,"l":27.42,"c":27.54,"v":1300},{"d":"2016-11-16","o":27.69,"h":27.74,"l":27.64,"c":27.74,"v":1900},{"d":"2016-11-17","o":28,"h":28.25,"l":28,"c":28,"v":7300},{"d":"2016-11-18","o":28.21,"h":28.22,"l":28.05,"c":28.05,"v":1300},{"d":"2016-11-21","o":28.14,"h":28.58,"l":28.14,"c":28.58,"v":7400},{"d":"2016-11-22","o":28.5,"h":28.5,"l":28.36,"c":28.36,"v":300},{"d":"2016-11-23","o":28.15,"h":28.42,"l":28.15,"c":28.42,"v":900},{"d":"2016-11-25","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":400},{"d":"2016-11-28","o":28.5,"h":28.53,"l":28.5,"c":28.53,"v":1300},{"d":"2016-11-29","o":28.53,"h":28.53,"l":28.53,"c":28.53,"v":0},{"d":"2016-11-30","o":28.47,"h":28.61,"l":28.47,"c":28.61,"v":2300},{"d":"2016-12-01","o":28.76,"h":28.8,"l":28.72,"c":28.8,"v":500},{"d":"2016-12-02","o":28.95,"h":29.05,"l":28.92,"c":28.92,"v":2600},{"d":"2016-12-05","o":29.26,"h":29.26,"l":28.75,"c":28.75,"v":900},{"d":"2016-12-06","o":28.9,"h":29.97,"l":28.9,"c":29.1,"v":6500},{"d":"2016-12-07","o":29.4,"h":29.7,"l":29.32,"c":29.32,"v":1900},{"d":"2016-12-08","o":29.32,"h":29.5,"l":29.3,"c":29.35,"v":4000},{"d":"2016-12-09","o":29.38,"h":29.7,"l":29.35,"c":29.5,"v":3000},{"d":"2016-12-12","o":29.65,"h":29.8,"l":29.5,"c":29.7,"v":3600},{"d":"2016-12-13","o":29.9,"h":29.95,"l":29.75,"c":29.78,"v":1900},{"d":"2016-12-14","o":29.75,"h":29.84,"l":29.5,"c":29.84,"v":1400},{"d":"2016-12-15","o":29.59,"h":29.98,"l":29.59,"c":29.97,"v":2700},{"d":"2016-12-16","o":30,"h":30,"l":29.95,"c":29.95,"v":700},{"d":"2016-12-19","o":29.99,"h":30,"l":29.96,"c":29.96,"v":800},{"d":"2016-12-20","o":30,"h":30.2,"l":29.87,"c":29.87,"v":4800},{"d":"2016-12-21","o":30.17,"h":31.07,"l":30.17,"c":31.07,"v":1600},{"d":"2016-12-22","o":31.2,"h":31.2,"l":30.2,"c":30.6,"v":2800},{"d":"2016-12-23","o":30.94,"h":30.95,"l":30.62,"c":30.95,"v":1200},{"d":"2016-12-27","o":30.95,"h":31.31,"l":30.27,"c":31.3,"v":4500},{"d":"2016-12-28","o":30.29,"h":31.5,"l":30.21,"c":30.21,"v":2200},{"d":"2016-12-29","o":30.71,"h":30.71,"l":30.71,"c":30.71,"v":600},{"d":"2016-12-30","o":30.89,"h":31.31,"l":30.89,"c":31.31,"v":3000},{"d":"2017-01-03","o":30.91,"h":31.35,"l":30.91,"c":31.24,"v":2500},{"d":"2017-01-04","o":31.35,"h":31.52,"l":31.23,"c":31.52,"v":3000},{"d":"2017-01-05","o":31.55,"h":31.65,"l":31.5,"c":31.65,"v":3400},{"d":"2017-01-06","o":32.5,"h":32.5,"l":31.74,"c":31.74,"v":500},{"d":"2017-01-09","o":31.51,"h":31.51,"l":30.75,"c":30.75,"v":2600},{"d":"2017-01-10","o":30.7,"h":33.15,"l":30.7,"c":30.96,"v":2000},{"d":"2017-01-11","o":31.06,"h":31.06,"l":31.06,"c":31.06,"v":300},{"d":"2017-01-12","o":31.3,"h":31.3,"l":31.3,"c":31.3,"v":300},{"d":"2017-01-13","o":31.05,"h":31.05,"l":31.05,"c":31.05,"v":200},{"d":"2017-01-17","o":31.18,"h":31.3,"l":31.18,"c":31.3,"v":800},{"d":"2017-01-18","o":31.3,"h":31.3,"l":31,"c":31,"v":1000},{"d":"2017-01-19","o":31.2,"h":31.2,"l":31.1,"c":31.1,"v":1900},{"d":"2017-01-20","o":31.3,"h":31.3,"l":31.14,"c":31.14,"v":300},{"d":"2017-01-23","o":31.1,"h":31.4,"l":31.1,"c":31.25,"v":4300},{"d":"2017-01-24","o":31.15,"h":31.75,"l":31.15,"c":31.4,"v":3200},{"d":"2017-01-25","o":31.43,"h":32,"l":31.43,"c":32,"v":3200},{"d":"2017-01-26","o":31.75,"h":32,"l":31.71,"c":32,"v":600},{"d":"2017-01-27","o":32,"h":32.5,"l":32,"c":32.4,"v":6000},{"d":"2017-01-30","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":0},{"d":"2017-01-31","o":32.5,"h":32.94,"l":32.18,"c":32.94,"v":2000},{"d":"2017-02-01","o":33,"h":33.4,"l":32.85,"c":33.4,"v":15000},{"d":"2017-02-02","o":33.4,"h":33.7,"l":33.4,"c":33.5,"v":2300},{"d":"2017-02-03","o":33.5,"h":33.5,"l":32.31,"c":32.31,"v":4000},{"d":"2017-02-06","o":32.1,"h":33.9,"l":32.1,"c":33,"v":2200},{"d":"2017-02-07","o":33.95,"h":33.95,"l":32.2,"c":32.2,"v":400},{"d":"2017-02-08","o":32.3,"h":32.3,"l":32.22,"c":32.22,"v":900},{"d":"2017-02-09","o":32.61,"h":33,"l":32.61,"c":33,"v":1900},{"d":"2017-02-10","o":33.69,"h":33.69,"l":33.69,"c":33.69,"v":200},{"d":"2017-02-13","o":33.7,"h":33.7,"l":33.34,"c":33.34,"v":400},{"d":"2017-02-14","o":33.34,"h":33.34,"l":33.34,"c":33.34,"v":0},{"d":"2017-02-15","o":33.34,"h":33.34,"l":33,"c":33.11,"v":6900},{"d":"2017-02-16","o":33.02,"h":33.02,"l":33.02,"c":33.02,"v":1400},{"d":"2017-02-17","o":33.02,"h":33.02,"l":33.02,"c":33.02,"v":0},{"d":"2017-02-21","o":32.03,"h":33.49,"l":32.03,"c":32.87,"v":5000},{"d":"2017-02-22","o":32.65,"h":33.49,"l":32.65,"c":33.49,"v":1200},{"d":"2017-02-23","o":33.5,"h":33.5,"l":33,"c":33.11,"v":4600},{"d":"2017-02-24","o":33.53,"h":33.53,"l":33,"c":33.12,"v":2600},{"d":"2017-02-27","o":33.5,"h":33.5,"l":33,"c":33,"v":2600},{"d":"2017-02-28","o":32.66,"h":32.85,"l":32.65,"c":32.7,"v":5100},{"d":"2017-03-01","o":32.75,"h":33.5,"l":32.71,"c":33.5,"v":1900},{"d":"2017-03-02","o":33,"h":33,"l":33,"c":33,"v":900},{"d":"2017-03-03","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2017-03-06","o":32.99,"h":32.99,"l":32.65,"c":32.65,"v":2400},{"d":"2017-03-07","o":32.92,"h":33.22,"l":32.92,"c":33.22,"v":200},{"d":"2017-03-08","o":32.65,"h":32.65,"l":32.65,"c":32.65,"v":700},{"d":"2017-03-09","o":32.65,"h":32.65,"l":32.65,"c":32.65,"v":200},{"d":"2017-03-10","o":32.41,"h":32.41,"l":32.41,"c":32.41,"v":100},{"d":"2017-03-13","o":32.52,"h":32.75,"l":32.52,"c":32.71,"v":1400},{"d":"2017-03-14","o":32.65,"h":32.73,"l":32.45,"c":32.6,"v":3100},{"d":"2017-03-15","o":32.56,"h":32.68,"l":32.22,"c":32.22,"v":700},{"d":"2017-03-16","o":32.49,"h":32.49,"l":32.46,"c":32.46,"v":600},{"d":"2017-03-17","o":32.63,"h":32.64,"l":32.57,"c":32.64,"v":1000},{"d":"2017-03-20","o":33.25,"h":33.25,"l":33.25,"c":33.25,"v":300},{"d":"2017-03-21","o":32.85,"h":32.89,"l":32.61,"c":32.73,"v":3900},{"d":"2017-03-22","o":32.55,"h":32.83,"l":32.55,"c":32.83,"v":1900},{"d":"2017-03-23","o":32.71,"h":33,"l":32.71,"c":32.74,"v":1200},{"d":"2017-03-24","o":32.99,"h":32.99,"l":32.98,"c":32.98,"v":300},{"d":"2017-03-27","o":32.99,"h":33.2,"l":32.68,"c":32.75,"v":4500},{"d":"2017-03-28","o":32.95,"h":33,"l":32.95,"c":33,"v":600},{"d":"2017-03-29","o":33.2,"h":33.2,"l":33,"c":33,"v":400},{"d":"2017-03-30","o":33.24,"h":33.37,"l":33,"c":33,"v":1500},{"d":"2017-03-31","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2017-04-03","o":33.1,"h":33.1,"l":33.1,"c":33.1,"v":600},{"d":"2017-04-04","o":33.1,"h":33.1,"l":33.1,"c":33.1,"v":0},{"d":"2017-04-05","o":33.2,"h":33.2,"l":33.2,"c":33.2,"v":4900},{"d":"2017-04-06","o":33.25,"h":33.25,"l":33.25,"c":33.25,"v":1000},{"d":"2017-04-07","o":33.25,"h":33.25,"l":33.25,"c":33.25,"v":0},{"d":"2017-04-10","o":33.26,"h":33.26,"l":32.77,"c":32.77,"v":1100},{"d":"2017-04-11","o":32.73,"h":32.73,"l":32.65,"c":32.65,"v":900},{"d":"2017-04-12","o":32.65,"h":32.65,"l":32.65,"c":32.65,"v":0},{"d":"2017-04-13","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":200},{"d":"2017-04-17","o":32.48,"h":33.13,"l":32.48,"c":32.7,"v":1800},{"d":"2017-04-18","o":33.17,"h":33.17,"l":33.03,"c":33.03,"v":700},{"d":"2017-04-19","o":32.92,"h":32.98,"l":32.89,"c":32.89,"v":1500},{"d":"2017-04-20","o":33.06,"h":33.3,"l":33.06,"c":33.3,"v":300},{"d":"2017-04-21","o":33.35,"h":33.35,"l":33,"c":33.26,"v":700},{"d":"2017-04-24","o":33.26,"h":33.26,"l":33.26,"c":33.26,"v":0},{"d":"2017-04-25","o":33,"h":33,"l":32.97,"c":32.97,"v":2100},{"d":"2017-04-26","o":33.45,"h":33.53,"l":33.08,"c":33.08,"v":3700},{"d":"2017-04-27","o":33.12,"h":33.44,"l":32.65,"c":32.65,"v":1500},{"d":"2017-04-28","o":33.02,"h":33.21,"l":32.81,"c":33,"v":2700},{"d":"2017-05-01","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2017-05-02","o":33.08,"h":33.65,"l":33.08,"c":33.65,"v":6500},{"d":"2017-05-03","o":33.65,"h":33.65,"l":33.65,"c":33.65,"v":0},{"d":"2017-05-04","o":33.1,"h":33.95,"l":33.1,"c":33.8,"v":2000},{"d":"2017-05-05","o":33.5,"h":33.5,"l":33.5,"c":33.5,"v":300},{"d":"2017-05-08","o":33.28,"h":33.95,"l":33,"c":33.95,"v":11800},{"d":"2017-05-09","o":33.99,"h":36.5,"l":33.96,"c":36.5,"v":3900},{"d":"2017-05-10","o":33.55,"h":35.28,"l":33.55,"c":34.51,"v":900},{"d":"2017-05-11","o":34.48,"h":35.2,"l":34.05,"c":34.64,"v":3000},{"d":"2017-05-12","o":34.22,"h":34.22,"l":34.22,"c":34.22,"v":400},{"d":"2017-05-15","o":34.1,"h":34.23,"l":34.1,"c":34.21,"v":700},{"d":"2017-05-16","o":34.2,"h":34.5,"l":34.2,"c":34.5,"v":1400},{"d":"2017-05-17","o":34.3,"h":34.3,"l":34.15,"c":34.15,"v":200},{"d":"2017-05-18","o":35,"h":35,"l":34.1,"c":34.1,"v":900},{"d":"2017-05-19","o":34.1,"h":34.1,"l":34.1,"c":34.1,"v":0},{"d":"2017-05-22","o":34.69,"h":34.74,"l":34.1,"c":34.1,"v":1100},{"d":"2017-05-23","o":35.1,"h":35.1,"l":34.4,"c":34.4,"v":300},{"d":"2017-05-24","o":34.18,"h":34.18,"l":34.1,"c":34.1,"v":200},{"d":"2017-05-25","o":34.14,"h":34.14,"l":34.1,"c":34.1,"v":200},{"d":"2017-05-26","o":34.1,"h":34.14,"l":34.1,"c":34.14,"v":300},{"d":"2017-05-30","o":35.2,"h":35.2,"l":35.2,"c":35.2,"v":200},{"d":"2017-05-31","o":34.75,"h":34.75,"l":34.75,"c":34.75,"v":300},{"d":"2017-06-01","o":34.6,"h":34.6,"l":34.1,"c":34.1,"v":700},{"d":"2017-06-02","o":34.11,"h":35.12,"l":34.11,"c":35.12,"v":1000},{"d":"2017-06-05","o":35,"h":35,"l":34.55,"c":34.55,"v":400},{"d":"2017-06-06","o":34.78,"h":34.78,"l":34.65,"c":34.65,"v":1100},{"d":"2017-06-07","o":34.27,"h":34.27,"l":34.27,"c":34.27,"v":200},{"d":"2017-06-08","o":33.76,"h":34.75,"l":33.76,"c":34.51,"v":7100},{"d":"2017-06-09","o":34.61,"h":34.61,"l":34.28,"c":34.5,"v":14100},{"d":"2017-06-12","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":0},{"d":"2017-06-13","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":0},{"d":"2017-06-14","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":200},{"d":"2017-06-15","o":34.5,"h":34.75,"l":34.5,"c":34.75,"v":1800},{"d":"2017-06-16","o":33.7,"h":34.75,"l":33.7,"c":34.75,"v":1700},{"d":"2017-06-19","o":34.79,"h":35,"l":34.31,"c":35,"v":1900},{"d":"2017-06-20","o":34.95,"h":35,"l":34.93,"c":35,"v":900},{"d":"2017-06-21","o":35.36,"h":35.4,"l":35,"c":35,"v":1700},{"d":"2017-06-22","o":35.7,"h":35.7,"l":35.7,"c":35.7,"v":200},{"d":"2017-06-23","o":35.94,"h":35.94,"l":35,"c":35,"v":900},{"d":"2017-06-26","o":35,"h":37.81,"l":35,"c":37.79,"v":6200},{"d":"2017-06-27","o":37.25,"h":37.5,"l":36.88,"c":37.5,"v":1700},{"d":"2017-06-28","o":36.45,"h":36.46,"l":36.45,"c":36.46,"v":400},{"d":"2017-06-29","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":300},{"d":"2017-06-30","o":36.6,"h":36.94,"l":36.6,"c":36.94,"v":400},{"d":"2017-07-03","o":36.71,"h":36.71,"l":36.01,"c":36.35,"v":1700},{"d":"2017-07-05","o":36.35,"h":36.35,"l":36.35,"c":36.35,"v":0},{"d":"2017-07-06","o":36.35,"h":36.35,"l":36.35,"c":36.35,"v":0},{"d":"2017-07-07","o":36.35,"h":36.35,"l":36.35,"c":36.35,"v":0},{"d":"2017-07-10","o":36.35,"h":36.35,"l":36.35,"c":36.35,"v":0},{"d":"2017-07-11","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":200},{"d":"2017-07-12","o":36.73,"h":36.73,"l":36.73,"c":36.73,"v":300},{"d":"2017-07-13","o":36.04,"h":37.45,"l":36,"c":36.89,"v":3900},{"d":"2017-07-14","o":36.5,"h":36.95,"l":35.89,"c":36.95,"v":2500},{"d":"2017-07-17","o":35.56,"h":35.56,"l":35.56,"c":35.56,"v":100},{"d":"2017-07-18","o":35.56,"h":35.56,"l":35.56,"c":35.56,"v":0},{"d":"2017-07-19","o":35.6,"h":36.17,"l":35.6,"c":36.17,"v":600},{"d":"2017-07-20","o":36.17,"h":36.17,"l":36.17,"c":36.17,"v":0},{"d":"2017-07-21","o":36.17,"h":36.17,"l":36.17,"c":36.17,"v":0},{"d":"2017-07-24","o":37.24,"h":37.24,"l":37.24,"c":37.24,"v":200},{"d":"2017-07-25","o":36.24,"h":37.23,"l":36.24,"c":37.23,"v":900},{"d":"2017-07-26","o":37.1,"h":37.24,"l":36.74,"c":37.17,"v":700},{"d":"2017-07-27","o":37.17,"h":37.17,"l":37.17,"c":37.17,"v":0},{"d":"2017-07-28","o":37.17,"h":37.17,"l":37.17,"c":37.17,"v":0},{"d":"2017-07-31","o":37,"h":37.01,"l":36.96,"c":37.01,"v":800},{"d":"2017-08-01","o":37.24,"h":37.72,"l":36,"c":36.5,"v":2700},{"d":"2017-08-02","o":37.46,"h":37.72,"l":36.7,"c":37.71,"v":4000},{"d":"2017-08-03","o":36.58,"h":37.02,"l":36.5,"c":37.02,"v":2800},{"d":"2017-08-04","o":37.02,"h":37.02,"l":37.02,"c":37.02,"v":0},{"d":"2017-08-07","o":36.1,"h":37,"l":35.98,"c":36.98,"v":4500},{"d":"2017-08-08","o":36.48,"h":37.02,"l":36.48,"c":36.5,"v":1000},{"d":"2017-08-09","o":35.76,"h":35.76,"l":35.76,"c":35.76,"v":400},{"d":"2017-08-10","o":36.61,"h":36.61,"l":36.11,"c":36.6,"v":1000},{"d":"2017-08-11","o":36.45,"h":36.45,"l":36.45,"c":36.45,"v":500},{"d":"2017-08-14","o":36.69,"h":37.15,"l":36.69,"c":37.15,"v":900},{"d":"2017-08-15","o":36.07,"h":36.07,"l":36.07,"c":36.07,"v":0},{"d":"2017-08-16","o":36.11,"h":36.11,"l":36.06,"c":36.06,"v":200},{"d":"2017-08-17","o":36.87,"h":36.87,"l":36.25,"c":36.35,"v":900},{"d":"2017-08-18","o":36.35,"h":36.35,"l":36.35,"c":36.35,"v":0},{"d":"2017-08-21","o":36.35,"h":36.35,"l":36.35,"c":36.35,"v":0},{"d":"2017-08-22","o":36.4,"h":36.4,"l":36.4,"c":36.4,"v":200},{"d":"2017-08-23","o":35.77,"h":36.3,"l":35.77,"c":36.3,"v":700},{"d":"2017-08-24","o":36.06,"h":36.06,"l":36.05,"c":36.05,"v":800},{"d":"2017-08-25","o":36.05,"h":36.05,"l":36.05,"c":36.05,"v":0},{"d":"2017-08-28","o":35.79,"h":35.79,"l":35.79,"c":35.79,"v":200},{"d":"2017-08-29","o":36.05,"h":36.05,"l":36.05,"c":36.05,"v":200},{"d":"2017-08-30","o":36.05,"h":36.05,"l":36.05,"c":36.05,"v":0},{"d":"2017-08-31","o":35.8,"h":35.9,"l":35.75,"c":35.75,"v":4000},{"d":"2017-09-01","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":200},{"d":"2017-09-05","o":35.75,"h":36.14,"l":35.75,"c":35.85,"v":15900},{"d":"2017-09-06","o":35.75,"h":35.95,"l":35.75,"c":35.95,"v":700},{"d":"2017-09-07","o":36.14,"h":36.14,"l":34.82,"c":35.93,"v":2100},{"d":"2017-09-08","o":35.05,"h":35.1,"l":34.82,"c":34.82,"v":1200},{"d":"2017-09-11","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":100},{"d":"2017-09-12","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":0},{"d":"2017-09-13","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":0},{"d":"2017-09-14","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":0},{"d":"2017-09-15","o":35,"h":35,"l":35,"c":35,"v":600},{"d":"2017-09-18","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2017-09-19","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2017-09-20","o":35.28,"h":35.46,"l":35.28,"c":35.46,"v":900},{"d":"2017-09-21","o":35.5,"h":36,"l":35.28,"c":35.85,"v":800},{"d":"2017-09-22","o":35.96,"h":36.49,"l":35.96,"c":36.49,"v":600},{"d":"2017-09-25","o":36.49,"h":36.49,"l":35.45,"c":36.2,"v":5100},{"d":"2017-09-26","o":35.75,"h":36.1,"l":35.4,"c":36.1,"v":600},{"d":"2017-09-27","o":36.09,"h":36.09,"l":36.09,"c":36.09,"v":300},{"d":"2017-09-28","o":36.05,"h":36.05,"l":35.23,"c":35.23,"v":600},{"d":"2017-09-29","o":35.55,"h":35.62,"l":35,"c":35,"v":2700},{"d":"2017-10-02","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2017-10-03","o":36.5,"h":36.5,"l":35.75,"c":35.75,"v":1200},{"d":"2017-10-04","o":36.31,"h":36.44,"l":35.34,"c":35.34,"v":2000},{"d":"2017-10-05","o":35.34,"h":35.34,"l":35.34,"c":35.34,"v":0},{"d":"2017-10-06","o":35.33,"h":35.85,"l":35.23,"c":35.7,"v":5900},{"d":"2017-10-09","o":35.7,"h":35.7,"l":35.7,"c":35.7,"v":0},{"d":"2017-10-10","o":35.53,"h":35.95,"l":35.5,"c":35.95,"v":500},{"d":"2017-10-11","o":35.85,"h":35.85,"l":35.57,"c":35.57,"v":700},{"d":"2017-10-12","o":35.26,"h":35.35,"l":35.26,"c":35.3,"v":1100},{"d":"2017-10-13","o":35.3,"h":35.3,"l":35.3,"c":35.3,"v":0},{"d":"2017-10-16","o":35.3,"h":35.3,"l":35.3,"c":35.3,"v":0},{"d":"2017-10-17","o":35.3,"h":35.3,"l":35.3,"c":35.3,"v":0},{"d":"2017-10-18","o":35.4,"h":35.97,"l":34.7,"c":34.7,"v":3500},{"d":"2017-10-19","o":35.6,"h":35.6,"l":34.1,"c":34.3,"v":800},{"d":"2017-10-20","o":34.9,"h":35,"l":34.9,"c":35,"v":1700},{"d":"2017-10-23","o":34.1,"h":34.36,"l":33.85,"c":34.35,"v":3400},{"d":"2017-10-24","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":300},{"d":"2017-10-25","o":34.05,"h":34.05,"l":33.22,"c":33.25,"v":6700},{"d":"2017-10-26","o":34.15,"h":34.35,"l":34.15,"c":34.35,"v":500},{"d":"2017-10-27","o":34.35,"h":34.35,"l":33.7,"c":34.34,"v":900},{"d":"2017-10-30","o":34.38,"h":34.38,"l":33.82,"c":34.2,"v":1400},{"d":"2017-10-31","o":34.2,"h":34.25,"l":34.19,"c":34.2,"v":3700},{"d":"2017-11-01","o":34.2,"h":34.2,"l":34.2,"c":34.2,"v":0},{"d":"2017-11-02","o":34.25,"h":34.51,"l":34.25,"c":34.51,"v":400},{"d":"2017-11-03","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":200},{"d":"2017-11-06","o":35,"h":35,"l":35,"c":35,"v":400},{"d":"2017-11-07","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2017-11-08","o":35,"h":35.01,"l":35,"c":35,"v":1900},{"d":"2017-11-09","o":34.31,"h":34.31,"l":34.31,"c":34.31,"v":200},{"d":"2017-11-10","o":34.2,"h":34.8,"l":34.2,"c":34.8,"v":2100},{"d":"2017-11-13","o":34.31,"h":36.4,"l":34.31,"c":34.64,"v":900},{"d":"2017-11-14","o":35,"h":35.38,"l":35,"c":35,"v":1400},{"d":"2017-11-15","o":35.7,"h":36.5,"l":35.7,"c":35.75,"v":3100},{"d":"2017-11-16","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2017-11-17","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":300},{"d":"2017-11-20","o":36.21,"h":36.21,"l":35,"c":35.99,"v":900},{"d":"2017-11-21","o":35,"h":36.5,"l":35,"c":36.5,"v":2000},{"d":"2017-11-22","o":36.39,"h":36.39,"l":35.48,"c":35.71,"v":1000},{"d":"2017-11-24","o":36.23,"h":36.23,"l":36.23,"c":36.23,"v":100},{"d":"2017-11-27","o":35.79,"h":36.5,"l":35.79,"c":36.2,"v":3800},{"d":"2017-11-28","o":35.15,"h":35.15,"l":35.15,"c":35.15,"v":300},{"d":"2017-11-29","o":35.15,"h":35.15,"l":35.15,"c":35.15,"v":0},{"d":"2017-11-30","o":36.29,"h":36.35,"l":36.29,"c":36.35,"v":400},{"d":"2017-12-01","o":35.75,"h":36.5,"l":35.75,"c":36.5,"v":5400},{"d":"2017-12-04","o":36.5,"h":37.15,"l":36.5,"c":37.15,"v":700},{"d":"2017-12-05","o":36.87,"h":37,"l":36.87,"c":37,"v":800},{"d":"2017-12-06","o":35.7,"h":36.73,"l":35.7,"c":36.26,"v":1200},{"d":"2017-12-07","o":36.34,"h":36.34,"l":35.49,"c":36.32,"v":2200},{"d":"2017-12-08","o":36.34,"h":36.34,"l":36.34,"c":36.34,"v":500},{"d":"2017-12-11","o":36.34,"h":36.34,"l":36.34,"c":36.34,"v":0},{"d":"2017-12-12","o":36.19,"h":36.27,"l":36.15,"c":36.27,"v":700},{"d":"2017-12-13","o":36.27,"h":36.27,"l":36.27,"c":36.27,"v":0},{"d":"2017-12-14","o":35.47,"h":35.47,"l":35,"c":35.25,"v":1500},{"d":"2017-12-15","o":36.31,"h":36.31,"l":36.31,"c":36.31,"v":200},{"d":"2017-12-18","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":100},{"d":"2017-12-19","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":0},{"d":"2017-12-20","o":35.65,"h":35.65,"l":35.05,"c":35.05,"v":1200},{"d":"2017-12-21","o":35.85,"h":37.33,"l":35.1,"c":35.75,"v":5700},{"d":"2017-12-22","o":37.32,"h":37.32,"l":37.32,"c":37.32,"v":400},{"d":"2017-12-26","o":37.28,"h":41.75,"l":37.02,"c":38.4,"v":5800},{"d":"2017-12-27","o":38.53,"h":41.19,"l":38.42,"c":38.42,"v":1100},{"d":"2017-12-28","o":39.9,"h":40.25,"l":39.9,"c":40.25,"v":200},{"d":"2017-12-29","o":38.41,"h":39.02,"l":38.41,"c":38.9,"v":1100},{"d":"2018-01-02","o":40,"h":40,"l":38.8,"c":39.25,"v":2800},{"d":"2018-01-03","o":39.25,"h":39.25,"l":38.8,"c":39,"v":1600},{"d":"2018-01-04","o":39,"h":39,"l":37.1,"c":37.1,"v":4600},{"d":"2018-01-05","o":36.85,"h":37.31,"l":36.27,"c":37.31,"v":1800},{"d":"2018-01-08","o":37.75,"h":38.48,"l":37.65,"c":37.85,"v":1500},{"d":"2018-01-09","o":39.42,"h":39.42,"l":37.79,"c":37.79,"v":500},{"d":"2018-01-10","o":37.79,"h":37.79,"l":37.79,"c":37.79,"v":0},{"d":"2018-01-11","o":37.79,"h":37.79,"l":37.79,"c":37.79,"v":0},{"d":"2018-01-12","o":37.7,"h":38.32,"l":37.7,"c":37.71,"v":4500},{"d":"2018-01-16","o":38.39,"h":38.39,"l":38.39,"c":38.39,"v":700},{"d":"2018-01-17","o":37.71,"h":37.96,"l":37.7,"c":37.96,"v":6100},{"d":"2018-01-18","o":37.96,"h":37.96,"l":37.96,"c":37.96,"v":0},{"d":"2018-01-19","o":37.86,"h":37.86,"l":37.86,"c":37.86,"v":300},{"d":"2018-01-22","o":37.6,"h":38.09,"l":37.6,"c":38.09,"v":1100},{"d":"2018-01-23","o":37.8,"h":37.8,"l":37.8,"c":37.8,"v":200},{"d":"2018-01-24","o":38.5,"h":38.5,"l":37.9,"c":37.95,"v":900},{"d":"2018-01-25","o":38.09,"h":38.09,"l":37.8,"c":37.8,"v":600},{"d":"2018-01-26","o":37.8,"h":37.8,"l":37.8,"c":37.8,"v":0},{"d":"2018-01-29","o":38.05,"h":38.05,"l":37.6,"c":37.6,"v":1500},{"d":"2018-01-30","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":0},{"d":"2018-01-31","o":37.6,"h":38.05,"l":37.6,"c":37.63,"v":2200},{"d":"2018-02-01","o":37.63,"h":37.63,"l":37.63,"c":37.63,"v":0},{"d":"2018-02-02","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":800},{"d":"2018-02-05","o":37.62,"h":37.64,"l":37.6,"c":37.6,"v":1600},{"d":"2018-02-06","o":37.6,"h":38.5,"l":37.6,"c":38.5,"v":1400},{"d":"2018-02-07","o":38.11,"h":38.11,"l":38.11,"c":38.11,"v":100},{"d":"2018-02-08","o":38,"h":38.65,"l":38,"c":38.65,"v":500},{"d":"2018-02-09","o":38,"h":38,"l":37.6,"c":37.6,"v":1400},{"d":"2018-02-12","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":200},{"d":"2018-02-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":700},{"d":"2018-02-14","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2018-02-15","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":100},{"d":"2018-02-16","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":0},{"d":"2018-02-20","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":0},{"d":"2018-02-21","o":37.6,"h":37.6,"l":37.6,"c":37.6,"v":0},{"d":"2018-02-22","o":37.98,"h":37.98,"l":36.67,"c":36.67,"v":500},{"d":"2018-02-23","o":36.96,"h":36.96,"l":36.96,"c":36.96,"v":200},{"d":"2018-02-26","o":36.38,"h":36.96,"l":36.38,"c":36.96,"v":400},{"d":"2018-02-27","o":36.43,"h":36.43,"l":36.04,"c":36.3,"v":2700},{"d":"2018-02-28","o":36.77,"h":36.77,"l":36.08,"c":36.08,"v":1000},{"d":"2018-03-01","o":36.1,"h":36.1,"l":36.1,"c":36.1,"v":200},{"d":"2018-03-02","o":36.04,"h":36.04,"l":35.37,"c":35.6,"v":1700},{"d":"2018-03-05","o":36.8,"h":36.99,"l":36.08,"c":36.99,"v":500},{"d":"2018-03-06","o":37,"h":37,"l":35.38,"c":36.55,"v":2500},{"d":"2018-03-07","o":36.49,"h":36.5,"l":35.5,"c":35.5,"v":1100},{"d":"2018-03-08","o":36.37,"h":36.37,"l":36.37,"c":36.37,"v":600},{"d":"2018-03-09","o":35.56,"h":35.56,"l":35.56,"c":35.56,"v":300},{"d":"2018-03-12","o":36.2,"h":36.5,"l":36.02,"c":36.5,"v":500},{"d":"2018-03-13","o":36.5,"h":37.08,"l":36.5,"c":36.57,"v":4400},{"d":"2018-03-14","o":36.5,"h":36.6,"l":36.5,"c":36.5,"v":1500},{"d":"2018-03-15","o":36.65,"h":36.77,"l":36.6,"c":36.6,"v":800},{"d":"2018-03-16","o":36.5,"h":36.6,"l":36.5,"c":36.6,"v":2600},{"d":"2018-03-19","o":36.5,"h":36.5,"l":35.56,"c":36,"v":2600},{"d":"2018-03-20","o":36.95,"h":36.95,"l":36.9,"c":36.9,"v":300},{"d":"2018-03-21","o":36.9,"h":36.9,"l":36.9,"c":36.9,"v":0},{"d":"2018-03-22","o":36.74,"h":38.45,"l":36.7,"c":38.44,"v":20200},{"d":"2018-03-23","o":38.12,"h":38.42,"l":38.01,"c":38.25,"v":2500},{"d":"2018-03-26","o":37.9,"h":38.7,"l":37.9,"c":38.58,"v":4800},{"d":"2018-03-27","o":38,"h":38,"l":38,"c":38,"v":300},{"d":"2018-03-28","o":38,"h":38.85,"l":38,"c":38.85,"v":3000},{"d":"2018-03-29","o":39.06,"h":39.06,"l":39.06,"c":39.06,"v":400},{"d":"2018-04-02","o":38.6,"h":38.6,"l":37.4,"c":37.4,"v":600},{"d":"2018-04-03","o":39.9,"h":39.9,"l":38.21,"c":38.21,"v":700},{"d":"2018-04-04","o":38.78,"h":38.78,"l":38.11,"c":38.11,"v":600},{"d":"2018-04-05","o":38.5,"h":38.5,"l":38.05,"c":38.27,"v":1700},{"d":"2018-04-06","o":38.65,"h":38.84,"l":38.65,"c":38.65,"v":2100},{"d":"2018-04-09","o":38.65,"h":38.65,"l":38.65,"c":38.65,"v":800},{"d":"2018-04-10","o":38.75,"h":39.23,"l":38.75,"c":39.23,"v":400},{"d":"2018-04-11","o":39,"h":39,"l":39,"c":39,"v":300},{"d":"2018-04-12","o":39,"h":39,"l":39,"c":39,"v":200},{"d":"2018-04-13","o":39.95,"h":39.95,"l":39.95,"c":39.95,"v":400},{"d":"2018-04-16","o":39.6,"h":41.7,"l":39.6,"c":40.1,"v":2700},{"d":"2018-04-17","o":41.6,"h":41.6,"l":40.38,"c":40.6,"v":7500},{"d":"2018-04-18","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":600},{"d":"2018-04-19","o":41.61,"h":41.61,"l":40,"c":40,"v":1300},{"d":"2018-04-20","o":39.5,"h":40.05,"l":39,"c":39,"v":5900},{"d":"2018-04-23","o":40,"h":41,"l":40,"c":40.25,"v":3600},{"d":"2018-04-24","o":39.38,"h":39.6,"l":39.3,"c":39.3,"v":1000},{"d":"2018-04-25","o":39,"h":40,"l":39,"c":40,"v":2500},{"d":"2018-04-26","o":40.04,"h":40.5,"l":39.99,"c":40.5,"v":3000},{"d":"2018-04-27","o":40.5,"h":41.54,"l":40.5,"c":41.5,"v":1900},{"d":"2018-04-30","o":41.26,"h":41.5,"l":39.14,"c":41.5,"v":1900},{"d":"2018-05-01","o":40.33,"h":40.46,"l":40.33,"c":40.46,"v":700},{"d":"2018-05-02","o":39.5,"h":41.82,"l":39.1,"c":40.45,"v":7700},{"d":"2018-05-03","o":40.9,"h":40.9,"l":40,"c":40,"v":400},{"d":"2018-05-04","o":40.1,"h":48.95,"l":39.9,"c":45,"v":39200},{"d":"2018-05-07","o":45,"h":45,"l":44.79,"c":44.79,"v":1400},{"d":"2018-05-08","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":2000},{"d":"2018-05-09","o":43.8,"h":44.25,"l":43.75,"c":44.25,"v":3100},{"d":"2018-05-10","o":44,"h":44,"l":44,"c":44,"v":400},{"d":"2018-05-11","o":44,"h":44,"l":44,"c":44,"v":1700},{"d":"2018-05-14","o":44.87,"h":44.87,"l":43.6,"c":44.5,"v":1500},{"d":"2018-05-15","o":43.6,"h":43.6,"l":43,"c":43,"v":600},{"d":"2018-05-16","o":44.4,"h":44.4,"l":43.3,"c":43.3,"v":1200},{"d":"2018-05-17","o":44.2,"h":44.39,"l":43.33,"c":44.39,"v":2700},{"d":"2018-05-18","o":42.85,"h":43.3,"l":42.85,"c":42.9,"v":3200},{"d":"2018-05-21","o":43.22,"h":43.94,"l":40.65,"c":41.01,"v":13000},{"d":"2018-05-22","o":43.46,"h":43.8,"l":41.35,"c":42.33,"v":10500},{"d":"2018-05-23","o":42.9,"h":43.5,"l":42.56,"c":43.27,"v":7400},{"d":"2018-05-24","o":42.3,"h":43.1,"l":42.05,"c":43.1,"v":1700},{"d":"2018-05-25","o":42.3,"h":43.02,"l":42.3,"c":43.02,"v":3300},{"d":"2018-05-29","o":43.9,"h":43.9,"l":43.2,"c":43.44,"v":5600},{"d":"2018-05-30","o":43.48,"h":43.48,"l":42.4,"c":42.4,"v":2300},{"d":"2018-05-31","o":42.8,"h":44.4,"l":42.13,"c":43.75,"v":5500},{"d":"2018-06-01","o":43.75,"h":44.9,"l":43.46,"c":44.9,"v":2800},{"d":"2018-06-04","o":44.7,"h":45.9,"l":44.7,"c":45.72,"v":1700},{"d":"2018-06-05","o":48,"h":48,"l":45.06,"c":47,"v":4100},{"d":"2018-06-06","o":46,"h":47.18,"l":45.5,"c":45.5,"v":3000},{"d":"2018-06-07","o":43.8,"h":46.75,"l":43.42,"c":45.35,"v":3500},{"d":"2018-06-08","o":46.19,"h":46.89,"l":44.04,"c":44.22,"v":9500},{"d":"2018-06-11","o":46.95,"h":47.5,"l":45.87,"c":47.5,"v":9400},{"d":"2018-06-12","o":47.5,"h":50,"l":47.5,"c":49.46,"v":17200},{"d":"2018-06-13","o":48.8,"h":49.4,"l":48.13,"c":48.3,"v":9100},{"d":"2018-06-14","o":48.9,"h":50.71,"l":48.51,"c":50.4,"v":10200},{"d":"2018-06-15","o":50.45,"h":51,"l":49.6,"c":50.82,"v":12500},{"d":"2018-06-18","o":50.8,"h":50.99,"l":50.1,"c":50.99,"v":9200},{"d":"2018-06-19","o":50.75,"h":51.3,"l":49.1,"c":49.56,"v":20300},{"d":"2018-06-20","o":49.75,"h":51,"l":49.41,"c":50.21,"v":13500},{"d":"2018-06-21","o":50.32,"h":50.4,"l":49.08,"c":50,"v":12700},{"d":"2018-06-22","o":49.61,"h":51.3,"l":49,"c":50.7,"v":248200},{"d":"2018-06-25","o":50.6,"h":52.16,"l":48.85,"c":48.94,"v":23700},{"d":"2018-06-26","o":48.96,"h":49.99,"l":46.77,"c":49.99,"v":8900},{"d":"2018-06-27","o":49.69,"h":50,"l":48,"c":49.31,"v":8200},{"d":"2018-06-28","o":49.35,"h":50,"l":48.52,"c":49.79,"v":5400},{"d":"2018-06-29","o":50,"h":50,"l":49.49,"c":49.61,"v":4900},{"d":"2018-07-02","o":49.31,"h":49.71,"l":47.8,"c":49.42,"v":5000},{"d":"2018-07-03","o":49.55,"h":49.9,"l":49.5,"c":49.9,"v":2100},{"d":"2018-07-05","o":49.9,"h":51.97,"l":49.3,"c":50.99,"v":11600},{"d":"2018-07-06","o":51.09,"h":53.83,"l":50.73,"c":51.32,"v":12800},{"d":"2018-07-09","o":52.4,"h":53.5,"l":51.56,"c":53.5,"v":4100},{"d":"2018-07-10","o":53.5,"h":53.96,"l":51.31,"c":51.31,"v":11700},{"d":"2018-07-11","o":51.24,"h":51.96,"l":51.13,"c":51.96,"v":2800},{"d":"2018-07-12","o":52.35,"h":53,"l":50.5,"c":50.71,"v":6200},{"d":"2018-07-13","o":50.03,"h":50.99,"l":50.03,"c":50.93,"v":2200},{"d":"2018-07-16","o":50.68,"h":51,"l":50.49,"c":50.84,"v":2200},{"d":"2018-07-17","o":50.8,"h":51,"l":50.19,"c":50.8,"v":2500},{"d":"2018-07-18","o":50.8,"h":51,"l":50.69,"c":50.8,"v":2000},{"d":"2018-07-19","o":51,"h":51.47,"l":50.26,"c":50.7,"v":4100},{"d":"2018-07-20","o":51.07,"h":51.07,"l":50.98,"c":50.98,"v":600},{"d":"2018-07-23","o":50.55,"h":50.55,"l":50.55,"c":50.55,"v":500},{"d":"2018-07-24","o":50.58,"h":51,"l":50.03,"c":50.25,"v":4300},{"d":"2018-07-25","o":50.1,"h":50.1,"l":49.7,"c":49.7,"v":700},{"d":"2018-07-26","o":49.5,"h":50.91,"l":47.86,"c":50.91,"v":3100},{"d":"2018-07-27","o":50.67,"h":50.67,"l":49.01,"c":49.6,"v":1300},{"d":"2018-07-30","o":49.33,"h":49.33,"l":47.26,"c":48.5,"v":7000},{"d":"2018-07-31","o":48.64,"h":48.99,"l":48.49,"c":48.49,"v":1100},{"d":"2018-08-01","o":48.47,"h":48.99,"l":48.18,"c":48.18,"v":1100},{"d":"2018-08-02","o":48.56,"h":49,"l":47.25,"c":48.7,"v":6400},{"d":"2018-08-03","o":48.4,"h":48.4,"l":47.11,"c":47.11,"v":2500},{"d":"2018-08-06","o":47.5,"h":47.5,"l":47.3,"c":47.45,"v":2200},{"d":"2018-08-07","o":47.11,"h":47.11,"l":46.11,"c":46.11,"v":1400},{"d":"2018-08-08","o":47.11,"h":47.11,"l":47.1,"c":47.1,"v":2200},{"d":"2018-08-09","o":47.45,"h":47.45,"l":46.64,"c":46.64,"v":700},{"d":"2018-08-10","o":46.69,"h":46.69,"l":46.14,"c":46.69,"v":1000},{"d":"2018-08-13","o":47.5,"h":47.5,"l":47.14,"c":47.14,"v":2800},{"d":"2018-08-14","o":47.3,"h":47.5,"l":47.3,"c":47.5,"v":1100},{"d":"2018-08-15","o":47.01,"h":47.05,"l":47.01,"c":47.05,"v":600},{"d":"2018-08-16","o":47.26,"h":47.29,"l":47.26,"c":47.29,"v":700},{"d":"2018-08-17","o":46.49,"h":46.54,"l":46.49,"c":46.5,"v":1700},{"d":"2018-08-20","o":46.4,"h":47.2,"l":45.84,"c":47.2,"v":800},{"d":"2018-08-21","o":47.2,"h":47.21,"l":46.49,"c":46.6,"v":3200},{"d":"2018-08-22","o":47.35,"h":47.49,"l":46.74,"c":46.74,"v":1800},{"d":"2018-08-23","o":46.63,"h":47.25,"l":46.63,"c":47.25,"v":1700},{"d":"2018-08-24","o":47.19,"h":47.5,"l":47.19,"c":47.49,"v":1100},{"d":"2018-08-27","o":47.49,"h":47.5,"l":46.83,"c":46.83,"v":1300},{"d":"2018-08-28","o":47.98,"h":47.98,"l":47.98,"c":47.98,"v":800},{"d":"2018-08-29","o":47.89,"h":47.89,"l":47.89,"c":47.89,"v":400},{"d":"2018-08-30","o":47.99,"h":47.99,"l":46.22,"c":46.22,"v":3600},{"d":"2018-08-31","o":47.16,"h":47.16,"l":45.79,"c":46.4,"v":800},{"d":"2018-09-04","o":45.17,"h":46.05,"l":45.17,"c":46.05,"v":1200},{"d":"2018-09-05","o":46.25,"h":46.25,"l":45.2,"c":45.89,"v":2800},{"d":"2018-09-06","o":45.37,"h":45.37,"l":45.27,"c":45.36,"v":1700},{"d":"2018-09-07","o":45.9,"h":47.99,"l":45.9,"c":47.99,"v":2600},{"d":"2018-09-10","o":46.95,"h":47.59,"l":46.14,"c":47.59,"v":1200},{"d":"2018-09-11","o":45.69,"h":47.07,"l":45.69,"c":47.07,"v":700},{"d":"2018-09-12","o":46.61,"h":47.39,"l":45.82,"c":47.39,"v":4200},{"d":"2018-09-13","o":47.49,"h":47.55,"l":46.08,"c":46.36,"v":4000},{"d":"2018-09-14","o":46.21,"h":46.21,"l":44.51,"c":44.52,"v":5600},{"d":"2018-09-17","o":43.7,"h":43.7,"l":41.25,"c":41.8,"v":5700},{"d":"2018-09-18","o":41.38,"h":42,"l":38.61,"c":38.61,"v":70000},{"d":"2018-09-19","o":38.6,"h":39.55,"l":38.02,"c":38.87,"v":6200},{"d":"2018-09-20","o":39,"h":40.8,"l":39,"c":40.16,"v":8500},{"d":"2018-09-21","o":40.06,"h":40.5,"l":39.85,"c":40,"v":14200},{"d":"2018-09-24","o":40.5,"h":40.5,"l":38.89,"c":39.09,"v":14200},{"d":"2018-09-25","o":39.01,"h":39.83,"l":38.06,"c":38.31,"v":15900},{"d":"2018-09-26","o":38.12,"h":39.32,"l":38.01,"c":38.8,"v":3900},{"d":"2018-09-27","o":39.77,"h":39.77,"l":38.53,"c":38.72,"v":3500},{"d":"2018-09-28","o":39.5,"h":39.94,"l":38,"c":38.32,"v":2600},{"d":"2018-10-01","o":40.53,"h":40.53,"l":38.69,"c":39.1,"v":1100},{"d":"2018-10-02","o":40.16,"h":40.16,"l":38.51,"c":38.51,"v":1200},{"d":"2018-10-03","o":39.92,"h":39.95,"l":39.08,"c":39.49,"v":7200},{"d":"2018-10-04","o":39.97,"h":39.97,"l":39.7,"c":39.7,"v":1000},{"d":"2018-10-05","o":40,"h":40.45,"l":39.61,"c":39.61,"v":1700},{"d":"2018-10-08","o":39.97,"h":40,"l":39.51,"c":39.83,"v":2000},{"d":"2018-10-09","o":39.99,"h":40,"l":39.44,"c":39.62,"v":2400},{"d":"2018-10-10","o":40,"h":40,"l":39.24,"c":39.24,"v":1700},{"d":"2018-10-11","o":39.97,"h":39.97,"l":39.26,"c":39.26,"v":1000},{"d":"2018-10-12","o":40,"h":40.6,"l":39.73,"c":39.96,"v":3800},{"d":"2018-10-15","o":40.65,"h":40.65,"l":40.01,"c":40.35,"v":3400},{"d":"2018-10-16","o":40.95,"h":40.96,"l":40.15,"c":40.88,"v":2500},{"d":"2018-10-17","o":40.57,"h":41.62,"l":40.57,"c":40.71,"v":2400},{"d":"2018-10-18","o":40.87,"h":41.76,"l":40.87,"c":41.5,"v":1600},{"d":"2018-10-19","o":41.21,"h":41.21,"l":40.22,"c":40.22,"v":1600},{"d":"2018-10-22","o":39.99,"h":39.99,"l":39.99,"c":39.99,"v":500},{"d":"2018-10-23","o":39.43,"h":40.94,"l":39.43,"c":40.04,"v":2300},{"d":"2018-10-24","o":40.05,"h":40.15,"l":39,"c":39.5,"v":4200},{"d":"2018-10-25","o":39.5,"h":40.1,"l":39.5,"c":39.59,"v":2000},{"d":"2018-10-26","o":38.33,"h":39.49,"l":38.33,"c":39.04,"v":2000},{"d":"2018-10-29","o":40.78,"h":40.78,"l":38.87,"c":39.98,"v":1300},{"d":"2018-10-30","o":40.25,"h":40.25,"l":39.92,"c":39.92,"v":900},{"d":"2018-10-31","o":40.28,"h":40.28,"l":40.28,"c":40.28,"v":1400},{"d":"2018-11-01","o":40.66,"h":40.66,"l":39.84,"c":40.37,"v":1300},{"d":"2018-11-02","o":40.52,"h":40.52,"l":38.92,"c":38.92,"v":1300},{"d":"2018-11-05","o":38.33,"h":38.33,"l":36.61,"c":36.71,"v":5600},{"d":"2018-11-06","o":37,"h":38.47,"l":36.5,"c":37,"v":3600},{"d":"2018-11-07","o":36.99,"h":37.55,"l":36.62,"c":37.33,"v":7600},{"d":"2018-11-08","o":38.16,"h":38.2,"l":36.97,"c":38,"v":4600},{"d":"2018-11-09","o":37.89,"h":37.98,"l":36.78,"c":36.78,"v":1800},{"d":"2018-11-12","o":36.51,"h":37.4,"l":36.51,"c":36.51,"v":3800},{"d":"2018-11-13","o":36.9,"h":37.95,"l":36,"c":37.03,"v":5000},{"d":"2018-11-14","o":37.23,"h":37.23,"l":36.25,"c":36.25,"v":1000},{"d":"2018-11-15","o":37,"h":37.5,"l":37,"c":37.5,"v":2500},{"d":"2018-11-16","o":37.48,"h":38.16,"l":36.75,"c":37.3,"v":4400},{"d":"2018-11-19","o":37.94,"h":38.19,"l":37.76,"c":37.76,"v":1600},{"d":"2018-11-20","o":37,"h":37,"l":37,"c":37,"v":300},{"d":"2018-11-21","o":36.5,"h":38.1,"l":36.5,"c":38.1,"v":1300},{"d":"2018-11-23","o":38,"h":38,"l":38,"c":38,"v":500},{"d":"2018-11-26","o":37.82,"h":37.82,"l":37.82,"c":37.82,"v":1000},{"d":"2018-11-27","o":37.3,"h":37.57,"l":36.92,"c":37.57,"v":2800},{"d":"2018-11-28","o":37.5,"h":38.69,"l":37.5,"c":37.96,"v":4600},{"d":"2018-11-29","o":37.98,"h":38.96,"l":37.9,"c":38.42,"v":4400},{"d":"2018-11-30","o":38.94,"h":39.48,"l":38.09,"c":38.09,"v":3900},{"d":"2018-12-03","o":39.83,"h":39.83,"l":38.36,"c":39.22,"v":1300},{"d":"2018-12-04","o":38.6,"h":38.6,"l":38.6,"c":38.6,"v":1400},{"d":"2018-12-06","o":36.98,"h":37.56,"l":36.96,"c":37.56,"v":3700},{"d":"2018-12-07","o":36.38,"h":38.14,"l":35.38,"c":35.82,"v":4300},{"d":"2018-12-10","o":35.85,"h":37.22,"l":35.6,"c":36.9,"v":1800},{"d":"2018-12-11","o":36.9,"h":37,"l":35.91,"c":36.55,"v":3900},{"d":"2018-12-12","o":37.42,"h":37.52,"l":36.05,"c":36.5,"v":2500},{"d":"2018-12-13","o":36.48,"h":36.52,"l":36.05,"c":36.52,"v":1200},{"d":"2018-12-14","o":35.91,"h":35.91,"l":35.91,"c":35.91,"v":600},{"d":"2018-12-17","o":35.91,"h":36.09,"l":34.24,"c":34.24,"v":4500},{"d":"2018-12-18","o":34.5,"h":35.57,"l":34.5,"c":35.57,"v":2100},{"d":"2018-12-19","o":35.6,"h":35.75,"l":33.09,"c":33.1,"v":7500},{"d":"2018-12-20","o":33.41,"h":34,"l":30.2,"c":30.36,"v":9500},{"d":"2018-12-21","o":30.5,"h":31.04,"l":30.5,"c":31.04,"v":6500},{"d":"2018-12-24","o":30.53,"h":30.88,"l":28.88,"c":28.88,"v":1200},{"d":"2018-12-26","o":31.23,"h":31.23,"l":30.56,"c":30.83,"v":3700},{"d":"2018-12-27","o":31.04,"h":31.04,"l":27.94,"c":29.5,"v":4800},{"d":"2018-12-28","o":29.6,"h":30.98,"l":29.6,"c":30.43,"v":4400},{"d":"2018-12-31","o":30.5,"h":32.05,"l":30,"c":31.66,"v":4300},{"d":"2019-01-02","o":31.44,"h":31.5,"l":30.75,"c":31.5,"v":2100},{"d":"2019-01-03","o":31.3,"h":31.5,"l":30.61,"c":30.61,"v":1900},{"d":"2019-01-04","o":31.29,"h":35.89,"l":31.17,"c":35.02,"v":4000},{"d":"2019-01-07","o":34.89,"h":37.7,"l":33.94,"c":37.27,"v":3000},{"d":"2019-01-08","o":37.54,"h":38.13,"l":37.29,"c":37.8,"v":3000},{"d":"2019-01-09","o":37.75,"h":37.75,"l":35.07,"c":35.87,"v":6100},{"d":"2019-01-10","o":35.34,"h":35.5,"l":34.63,"c":34.63,"v":1500},{"d":"2019-01-11","o":34.56,"h":35.5,"l":34.55,"c":34.55,"v":2300},{"d":"2019-01-14","o":34.64,"h":34.7,"l":34.25,"c":34.31,"v":3600},{"d":"2019-01-15","o":34.69,"h":35.15,"l":34.25,"c":35.15,"v":3300},{"d":"2019-01-16","o":35.49,"h":35.5,"l":34.82,"c":34.82,"v":1100},{"d":"2019-01-17","o":35,"h":35.5,"l":33.84,"c":34.5,"v":4400},{"d":"2019-01-18","o":34.36,"h":34.36,"l":33.6,"c":33.6,"v":7300},{"d":"2019-01-22","o":33.99,"h":34.1,"l":33.99,"c":34.1,"v":2700},{"d":"2019-01-23","o":33.78,"h":34.1,"l":32.52,"c":33.5,"v":5000},{"d":"2019-01-24","o":33.65,"h":35.49,"l":33.18,"c":33.5,"v":3700},{"d":"2019-01-25","o":33.74,"h":33.9,"l":33.03,"c":33.16,"v":3600},{"d":"2019-01-28","o":33.59,"h":33.63,"l":33,"c":33.52,"v":2700},{"d":"2019-01-29","o":33.55,"h":33.9,"l":33.05,"c":33.5,"v":1500},{"d":"2019-01-30","o":33,"h":33.6,"l":33,"c":33.5,"v":1700},{"d":"2019-01-31","o":33.5,"h":33.5,"l":32.56,"c":32.56,"v":1800},{"d":"2019-02-01","o":32.92,"h":32.92,"l":32.92,"c":32.92,"v":1100},{"d":"2019-02-04","o":33,"h":33.1,"l":32.65,"c":32.65,"v":2800},{"d":"2019-02-05","o":32.85,"h":33.16,"l":32.76,"c":33.16,"v":800},{"d":"2019-02-06","o":33.2,"h":33.25,"l":33.2,"c":33.25,"v":2100},{"d":"2019-02-07","o":34.06,"h":34.6,"l":33.33,"c":33.33,"v":30100},{"d":"2019-02-08","o":35,"h":35,"l":33.6,"c":34,"v":3100},{"d":"2019-02-11","o":34.1,"h":34.44,"l":34.1,"c":34.44,"v":1000},{"d":"2019-02-12","o":34.5,"h":35,"l":34.5,"c":34.79,"v":2800},{"d":"2019-02-13","o":34.8,"h":34.9,"l":34.54,"c":34.54,"v":1700},{"d":"2019-02-14","o":35,"h":35,"l":34.25,"c":34.25,"v":2100},{"d":"2019-02-15","o":34.99,"h":34.99,"l":34.14,"c":34.16,"v":2400},{"d":"2019-02-19","o":34,"h":34.01,"l":34,"c":34.01,"v":1100},{"d":"2019-02-20","o":34,"h":34,"l":33.07,"c":33.14,"v":27800},{"d":"2019-02-21","o":33.41,"h":34.06,"l":33.41,"c":34.06,"v":2000},{"d":"2019-02-22","o":34.85,"h":34.85,"l":34.45,"c":34.46,"v":1900},{"d":"2019-02-25","o":34.37,"h":34.37,"l":34.02,"c":34.02,"v":1400},{"d":"2019-02-26","o":33.81,"h":34.42,"l":33.81,"c":34.42,"v":2200},{"d":"2019-02-27","o":32.6,"h":33.27,"l":32.6,"c":33.27,"v":1300},{"d":"2019-02-28","o":33.91,"h":34.79,"l":33.72,"c":33.72,"v":2100},{"d":"2019-03-01","o":34.79,"h":34.79,"l":34.14,"c":34.14,"v":1300},{"d":"2019-03-04","o":34.75,"h":35,"l":34.17,"c":34.67,"v":3600},{"d":"2019-03-05","o":34.73,"h":34.86,"l":33.73,"c":34.06,"v":3300},{"d":"2019-03-06","o":34.28,"h":34.93,"l":33.72,"c":33.72,"v":5900},{"d":"2019-03-07","o":34.21,"h":34.93,"l":33.51,"c":33.52,"v":3200},{"d":"2019-03-08","o":33.43,"h":34.35,"l":32.3,"c":32.3,"v":9200},{"d":"2019-03-11","o":33.17,"h":34.26,"l":32.93,"c":33.87,"v":4800},{"d":"2019-03-12","o":33.7,"h":34.13,"l":32.55,"c":32.75,"v":3300},{"d":"2019-03-13","o":32.75,"h":34.31,"l":32.75,"c":33.39,"v":19700},{"d":"2019-03-14","o":33.6,"h":34.64,"l":33.12,"c":34.64,"v":29800},{"d":"2019-03-15","o":34.59,"h":34.9,"l":33.7,"c":34.39,"v":18500},{"d":"2019-03-18","o":33.9,"h":34.55,"l":33.85,"c":34.5,"v":13500},{"d":"2019-03-19","o":34.46,"h":35.01,"l":34.21,"c":35.01,"v":13400},{"d":"2019-03-20","o":34.65,"h":36,"l":34.41,"c":35.23,"v":7100},{"d":"2019-03-21","o":35.3,"h":38.95,"l":35.3,"c":38.07,"v":9500},{"d":"2019-03-22","o":37.96,"h":41.5,"l":37.47,"c":37.84,"v":9600},{"d":"2019-03-25","o":37.47,"h":38.45,"l":35,"c":37.64,"v":8100},{"d":"2019-03-26","o":38,"h":38.35,"l":37.87,"c":38.35,"v":1700},{"d":"2019-03-27","o":38.34,"h":38.99,"l":38.34,"c":38.99,"v":1700},{"d":"2019-03-28","o":39.86,"h":39.86,"l":38.19,"c":38.6,"v":2200},{"d":"2019-03-29","o":39.24,"h":39.81,"l":39.24,"c":39.43,"v":3500},{"d":"2019-04-01","o":39.52,"h":39.52,"l":38.04,"c":38.04,"v":900},{"d":"2019-04-02","o":36.31,"h":38.15,"l":36.31,"c":38.15,"v":5200},{"d":"2019-04-03","o":37.99,"h":39.15,"l":37.58,"c":37.91,"v":4900},{"d":"2019-04-04","o":37.56,"h":38.81,"l":37.37,"c":37.76,"v":3300},{"d":"2019-04-05","o":37.25,"h":38.25,"l":37.23,"c":38.25,"v":2300},{"d":"2019-04-08","o":38.25,"h":38.25,"l":37.02,"c":37.02,"v":3700},{"d":"2019-04-09","o":37.25,"h":38.44,"l":37.25,"c":37.82,"v":1800},{"d":"2019-04-10","o":38.13,"h":38.59,"l":36.56,"c":38.59,"v":2600},{"d":"2019-04-11","o":38.14,"h":38.42,"l":37.61,"c":37.67,"v":1900},{"d":"2019-04-12","o":38,"h":39.01,"l":37.95,"c":39.01,"v":5800},{"d":"2019-04-15","o":37.95,"h":38.38,"l":37.37,"c":38,"v":8600},{"d":"2019-04-16","o":37.85,"h":39,"l":37.45,"c":37.45,"v":6900},{"d":"2019-04-17","o":37.83,"h":38.51,"l":35.92,"c":36.22,"v":6700},{"d":"2019-04-18","o":36.01,"h":36.06,"l":35.13,"c":35.59,"v":3800},{"d":"2019-04-22","o":35.98,"h":36.89,"l":35.15,"c":35.4,"v":4800},{"d":"2019-04-23","o":35.11,"h":37.43,"l":35.11,"c":37.43,"v":6500},{"d":"2019-04-24","o":35.99,"h":36.88,"l":35.77,"c":35.96,"v":4300},{"d":"2019-04-25","o":36.25,"h":37.21,"l":35.23,"c":35.5,"v":7400},{"d":"2019-04-26","o":35.83,"h":35.83,"l":35.01,"c":35.01,"v":3500},{"d":"2019-04-29","o":35.4,"h":36.75,"l":35.4,"c":36.67,"v":5300},{"d":"2019-04-30","o":36.71,"h":36.75,"l":35.64,"c":35.77,"v":8600},{"d":"2019-05-01","o":35.68,"h":36.85,"l":35.51,"c":35.68,"v":7700},{"d":"2019-05-02","o":36.11,"h":37.7,"l":36.11,"c":37.7,"v":4400},{"d":"2019-05-03","o":36.53,"h":37.3,"l":36.3,"c":37.3,"v":7700},{"d":"2019-05-06","o":38.23,"h":38.23,"l":37.41,"c":37.54,"v":2500},{"d":"2019-05-07","o":37.59,"h":39,"l":37.59,"c":38.74,"v":4800},{"d":"2019-05-08","o":38.3,"h":38.93,"l":37.79,"c":38.52,"v":4300},{"d":"2019-05-09","o":37.84,"h":39.55,"l":37.79,"c":39.55,"v":4400},{"d":"2019-05-10","o":39.54,"h":39.54,"l":35.88,"c":37.75,"v":2800},{"d":"2019-05-13","o":39.8,"h":39.8,"l":38.21,"c":38.21,"v":2400},{"d":"2019-05-14","o":38.31,"h":38.71,"l":38.1,"c":38.59,"v":4200},{"d":"2019-05-15","o":38.24,"h":39.07,"l":37.57,"c":37.57,"v":3800},{"d":"2019-05-16","o":38.13,"h":38.95,"l":37.46,"c":37.49,"v":1600},{"d":"2019-05-17","o":37.56,"h":38.68,"l":37.56,"c":37.64,"v":2100},{"d":"2019-05-20","o":37,"h":37.79,"l":36.27,"c":36.65,"v":7900},{"d":"2019-05-21","o":37,"h":37.8,"l":36.41,"c":36.41,"v":3500},{"d":"2019-05-22","o":36.48,"h":38.31,"l":36.48,"c":38.2,"v":4500},{"d":"2019-05-23","o":36.87,"h":37.1,"l":36.16,"c":36.35,"v":6000},{"d":"2019-05-24","o":36.85,"h":37.17,"l":36.44,"c":36.58,"v":2900},{"d":"2019-05-28","o":36.23,"h":37.63,"l":36.2,"c":36.2,"v":1600},{"d":"2019-05-29","o":36.1,"h":36.19,"l":34.02,"c":34.02,"v":4600},{"d":"2019-05-30","o":34.57,"h":35.8,"l":34.57,"c":35.8,"v":2700},{"d":"2019-05-31","o":35.78,"h":36.8,"l":33.28,"c":34.37,"v":5200},{"d":"2019-06-03","o":34.03,"h":34.71,"l":33.8,"c":33.82,"v":5200},{"d":"2019-06-04","o":34.06,"h":34.77,"l":33.97,"c":34.52,"v":3900},{"d":"2019-06-05","o":33.92,"h":34,"l":32.83,"c":33.42,"v":6700},{"d":"2019-06-06","o":33.58,"h":34.47,"l":33.58,"c":33.65,"v":6200},{"d":"2019-06-07","o":33.5,"h":34.76,"l":32.73,"c":33.79,"v":4300},{"d":"2019-06-10","o":34.42,"h":34.77,"l":33.3,"c":34.76,"v":6700},{"d":"2019-06-11","o":34.36,"h":34.37,"l":32.54,"c":32.8,"v":9000},{"d":"2019-06-12","o":33.19,"h":33.19,"l":32,"c":32.05,"v":13900},{"d":"2019-06-13","o":32.7,"h":33.87,"l":32.6,"c":32.84,"v":12400},{"d":"2019-06-14","o":32.3,"h":33.38,"l":32.11,"c":32.39,"v":6600},{"d":"2019-06-17","o":32.3,"h":33.43,"l":31.05,"c":31.69,"v":14500},{"d":"2019-06-18","o":31.5,"h":32.75,"l":31.5,"c":31.89,"v":7600},{"d":"2019-06-19","o":32.18,"h":32.31,"l":31.55,"c":31.73,"v":4600},{"d":"2019-06-20","o":31.59,"h":31.99,"l":31.55,"c":31.85,"v":4800},{"d":"2019-06-21","o":31.56,"h":33,"l":31.55,"c":33,"v":13100},{"d":"2019-06-24","o":32.79,"h":33.21,"l":31.73,"c":31.8,"v":12000},{"d":"2019-06-25","o":32.23,"h":32.42,"l":31,"c":31.56,"v":15400},{"d":"2019-06-26","o":31.86,"h":32.27,"l":31,"c":31.06,"v":16700},{"d":"2019-06-27","o":31.2,"h":32.25,"l":31.2,"c":31.2,"v":11900},{"d":"2019-06-28","o":31.73,"h":33.72,"l":31.4,"c":33.5,"v":278700},{"d":"2019-07-01","o":33.12,"h":33.93,"l":32.76,"c":33.75,"v":6200},{"d":"2019-07-02","o":33.75,"h":33.75,"l":32.2,"c":32.33,"v":2000},{"d":"2019-07-03","o":32.4,"h":32.98,"l":32.4,"c":32.45,"v":5300},{"d":"2019-07-05","o":32.78,"h":33.49,"l":32.66,"c":33.38,"v":2200},{"d":"2019-07-08","o":32.5,"h":33.22,"l":32.08,"c":33.22,"v":4500},{"d":"2019-07-09","o":32.83,"h":33.29,"l":32.67,"c":32.9,"v":2600},{"d":"2019-07-10","o":32.6,"h":32.95,"l":32.5,"c":32.53,"v":2700},{"d":"2019-07-11","o":32.5,"h":33.28,"l":32.5,"c":32.87,"v":3700},{"d":"2019-07-12","o":32.52,"h":32.86,"l":32.5,"c":32.5,"v":3500},{"d":"2019-07-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":100},{"d":"2019-07-16","o":32.89,"h":34.39,"l":32.88,"c":34.3,"v":12500},{"d":"2019-07-17","o":35.87,"h":36.61,"l":35.43,"c":36.45,"v":4500},{"d":"2019-07-18","o":35.8,"h":38.73,"l":35.78,"c":36.5,"v":20500},{"d":"2019-07-19","o":37.76,"h":38.25,"l":36.82,"c":37.6,"v":4100},{"d":"2019-07-22","o":39.14,"h":39.14,"l":38.11,"c":38.4,"v":900},{"d":"2019-07-23","o":38.06,"h":39.25,"l":38,"c":38.08,"v":13700},{"d":"2019-07-24","o":38.73,"h":39.8,"l":38.73,"c":39.5,"v":2700},{"d":"2019-07-25","o":39,"h":39.41,"l":38.71,"c":39.41,"v":8400},{"d":"2019-07-26","o":39,"h":39.1,"l":38.38,"c":39.1,"v":2100},{"d":"2019-07-29","o":39,"h":39.41,"l":38.41,"c":38.41,"v":1500},{"d":"2019-07-30","o":38.54,"h":39.38,"l":38.54,"c":38.81,"v":2100},{"d":"2019-07-31","o":38.8,"h":39.35,"l":38.68,"c":38.68,"v":3000},{"d":"2019-08-01","o":39.37,"h":41.32,"l":39.2,"c":39.6,"v":5000},{"d":"2019-08-02","o":40.6,"h":40.6,"l":39.9,"c":39.9,"v":1200},{"d":"2019-08-05","o":39.87,"h":40.2,"l":39.68,"c":40,"v":3200},{"d":"2019-08-06","o":39.4,"h":40.4,"l":39,"c":40.37,"v":6500},{"d":"2019-08-07","o":39.97,"h":39.97,"l":39.97,"c":39.97,"v":700},{"d":"2019-08-08","o":39.81,"h":40.5,"l":39.51,"c":39.51,"v":1500},{"d":"2019-08-09","o":38.5,"h":39.9,"l":38.5,"c":39.44,"v":2800},{"d":"2019-08-12","o":39.89,"h":40,"l":39.3,"c":39.67,"v":3400},{"d":"2019-08-13","o":38.4,"h":40.17,"l":38.4,"c":40,"v":4500},{"d":"2019-08-14","o":39.57,"h":39.57,"l":39.47,"c":39.51,"v":700},{"d":"2019-08-15","o":39.41,"h":39.91,"l":39.41,"c":39.91,"v":1400},{"d":"2019-08-16","o":39.8,"h":39.98,"l":39.25,"c":39.26,"v":3400},{"d":"2019-08-19","o":39.95,"h":39.95,"l":39,"c":39.6,"v":1200},{"d":"2019-08-20","o":39.6,"h":39.6,"l":39.59,"c":39.6,"v":1100},{"d":"2019-08-21","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":0},{"d":"2019-08-22","o":39.98,"h":39.98,"l":39.98,"c":39.98,"v":400},{"d":"2019-08-23","o":39.9,"h":39.9,"l":39.9,"c":39.9,"v":300},{"d":"2019-08-26","o":40.29,"h":40.29,"l":40.25,"c":40.25,"v":1300},{"d":"2019-08-27","o":38.67,"h":40.25,"l":38.54,"c":40.25,"v":1300},{"d":"2019-08-28","o":39.55,"h":40.57,"l":39.55,"c":40.04,"v":800},{"d":"2019-08-29","o":40.04,"h":40.04,"l":40.04,"c":40.04,"v":0},{"d":"2019-08-30","o":40.04,"h":40.04,"l":40.04,"c":40.04,"v":0},{"d":"2019-09-03","o":40.04,"h":40.04,"l":40.04,"c":40.04,"v":0},{"d":"2019-09-04","o":39.75,"h":40.6,"l":39.75,"c":40.6,"v":600},{"d":"2019-09-05","o":40.09,"h":40.09,"l":40,"c":40,"v":700},{"d":"2019-09-06","o":39.53,"h":39.76,"l":35.01,"c":39.55,"v":2800},{"d":"2019-09-09","o":40.14,"h":40.14,"l":36.7,"c":36.98,"v":4600},{"d":"2019-09-10","o":36.5,"h":37.9,"l":36.5,"c":37.9,"v":4800},{"d":"2019-09-11","o":38.89,"h":39.79,"l":38.73,"c":39.58,"v":1400},{"d":"2019-09-12","o":40.58,"h":41.75,"l":39.89,"c":41.2,"v":15700},{"d":"2019-09-13","o":40.84,"h":41.9,"l":40.02,"c":40.65,"v":10400},{"d":"2019-09-16","o":39.92,"h":41.4,"l":39.92,"c":40.67,"v":3900},{"d":"2019-09-17","o":41.39,"h":41.4,"l":40.6,"c":41.15,"v":4600},{"d":"2019-09-18","o":40.62,"h":41.74,"l":40.62,"c":41.18,"v":6400},{"d":"2019-09-19","o":41.2,"h":43.62,"l":41.2,"c":43.2,"v":7600},{"d":"2019-09-20","o":43.16,"h":45,"l":42.88,"c":45,"v":5900},{"d":"2019-09-23","o":44.65,"h":46.47,"l":44.19,"c":45.2,"v":9800},{"d":"2019-09-24","o":45.39,"h":45.39,"l":43.5,"c":43.93,"v":2500},{"d":"2019-09-25","o":43.36,"h":46.2,"l":43.36,"c":45.2,"v":7300},{"d":"2019-09-26","o":45.56,"h":46.74,"l":45.1,"c":46.74,"v":3200},{"d":"2019-09-27","o":46.71,"h":47.51,"l":45.1,"c":47.38,"v":4200},{"d":"2019-09-30","o":47.38,"h":47.38,"l":47.38,"c":47.38,"v":500},{"d":"2019-10-01","o":47,"h":47.35,"l":46.49,"c":46.6,"v":2300},{"d":"2019-10-02","o":46.2,"h":46.2,"l":44.8,"c":44.81,"v":2300},{"d":"2019-10-03","o":44.81,"h":44.81,"l":44.81,"c":44.81,"v":400},{"d":"2019-10-04","o":44.28,"h":44.28,"l":44.04,"c":44.04,"v":1200},{"d":"2019-10-07","o":44.75,"h":44.75,"l":44.25,"c":44.25,"v":500},{"d":"2019-10-08","o":44.79,"h":44.79,"l":44.79,"c":44.79,"v":600},{"d":"2019-10-09","o":44.3,"h":44.9,"l":44.28,"c":44.9,"v":2200},{"d":"2019-10-10","o":44.59,"h":44.9,"l":43.4,"c":43.92,"v":2100},{"d":"2019-10-11","o":44.1,"h":44.9,"l":43.27,"c":43.6,"v":4200},{"d":"2019-10-14","o":44.4,"h":44.4,"l":43,"c":43.04,"v":5100},{"d":"2019-10-15","o":43.49,"h":43.49,"l":42.25,"c":43.4,"v":7700},{"d":"2019-10-16","o":43.4,"h":43.4,"l":43.4,"c":43.4,"v":1200},{"d":"2019-10-17","o":43.3,"h":44.69,"l":43.3,"c":43.34,"v":900},{"d":"2019-10-18","o":44.35,"h":44.4,"l":44.35,"c":44.4,"v":400},{"d":"2019-10-21","o":44,"h":44.25,"l":43.7,"c":44.25,"v":1400},{"d":"2019-10-22","o":43.21,"h":44.5,"l":42.44,"c":42.5,"v":4700},{"d":"2019-10-23","o":43.8,"h":43.8,"l":42.23,"c":42.99,"v":800},{"d":"2019-10-24","o":42.81,"h":42.81,"l":42.81,"c":42.81,"v":700},{"d":"2019-10-25","o":42.8,"h":43.5,"l":42.8,"c":43.24,"v":1200},{"d":"2019-10-28","o":43,"h":43.11,"l":41.62,"c":42.5,"v":3600},{"d":"2019-10-29","o":42.5,"h":42.5,"l":41.59,"c":41.65,"v":900},{"d":"2019-10-30","o":42.7,"h":42.7,"l":42.7,"c":42.7,"v":500},{"d":"2019-10-31","o":41.8,"h":42.7,"l":41.8,"c":42.7,"v":1200},{"d":"2019-11-01","o":43.4,"h":43.5,"l":43.4,"c":43.5,"v":900},{"d":"2019-11-04","o":42.26,"h":43.15,"l":42.26,"c":42.34,"v":1900},{"d":"2019-11-05","o":42.34,"h":42.34,"l":42.34,"c":42.34,"v":300},{"d":"2019-11-06","o":42.34,"h":42.51,"l":40.55,"c":40.55,"v":8400},{"d":"2019-11-07","o":40.51,"h":40.51,"l":38,"c":40,"v":4100},{"d":"2019-11-08","o":40.88,"h":40.95,"l":40.5,"c":40.75,"v":3000},{"d":"2019-11-11","o":40.7,"h":40.7,"l":37.85,"c":40.05,"v":3900},{"d":"2019-11-12","o":40.69,"h":40.69,"l":39.26,"c":40.38,"v":3300},{"d":"2019-11-13","o":40.38,"h":41.5,"l":40.38,"c":41.44,"v":4900},{"d":"2019-11-14","o":40.2,"h":41.4,"l":40.2,"c":41.32,"v":1500},{"d":"2019-11-15","o":42.29,"h":42.29,"l":41.23,"c":42.2,"v":3600},{"d":"2019-11-18","o":39.4,"h":41.77,"l":39.4,"c":41.15,"v":3600},{"d":"2019-11-19","o":41.14,"h":42.23,"l":40.86,"c":42.23,"v":2000},{"d":"2019-11-20","o":42.24,"h":43.95,"l":42.1,"c":42.1,"v":6400},{"d":"2019-11-21","o":42.36,"h":42.36,"l":41.83,"c":42.08,"v":3000},{"d":"2019-11-22","o":42,"h":43.37,"l":40.46,"c":42.7,"v":8400},{"d":"2019-11-25","o":43.23,"h":43.23,"l":42.21,"c":42.21,"v":700},{"d":"2019-11-26","o":42.34,"h":43.33,"l":42.34,"c":42.6,"v":6100},{"d":"2019-11-27","o":42.85,"h":43.1,"l":42.85,"c":43.1,"v":800},{"d":"2019-11-29","o":43.04,"h":43.04,"l":43.04,"c":43.04,"v":300},{"d":"2019-12-02","o":43.31,"h":43.42,"l":42.71,"c":42.71,"v":2800},{"d":"2019-12-03","o":42.71,"h":42.71,"l":42.71,"c":42.71,"v":1200},{"d":"2019-12-04","o":43.85,"h":44,"l":42.77,"c":43.15,"v":2400},{"d":"2019-12-05","o":43.73,"h":44.04,"l":43.56,"c":43.9,"v":3200},{"d":"2019-12-06","o":44.33,"h":45,"l":43.9,"c":43.9,"v":1900},{"d":"2019-12-09","o":44.55,"h":46.33,"l":44.55,"c":44.56,"v":1700},{"d":"2019-12-10","o":45.29,"h":45.94,"l":45.29,"c":45.94,"v":1800},{"d":"2019-12-11","o":46.07,"h":46.07,"l":45.39,"c":45.96,"v":1400},{"d":"2019-12-12","o":46.2,"h":46.2,"l":46.04,"c":46.18,"v":2800},{"d":"2019-12-13","o":43.26,"h":46.2,"l":43.26,"c":46.2,"v":3600},{"d":"2019-12-16","o":46.11,"h":49.35,"l":46.11,"c":48.03,"v":10700},{"d":"2019-12-17","o":48.08,"h":49.64,"l":48.08,"c":49.64,"v":4100},{"d":"2019-12-18","o":47.7,"h":49.85,"l":47.7,"c":49.41,"v":3100},{"d":"2019-12-19","o":47.55,"h":49.95,"l":47.55,"c":49.5,"v":2100},{"d":"2019-12-20","o":49.49,"h":49.6,"l":49.49,"c":49.6,"v":2300},{"d":"2019-12-23","o":50,"h":52.26,"l":49.99,"c":52,"v":9800},{"d":"2019-12-24","o":51,"h":53.9,"l":50.74,"c":53.9,"v":3500},{"d":"2019-12-26","o":53.48,"h":53.52,"l":52.64,"c":53.18,"v":1800},{"d":"2019-12-27","o":53.7,"h":53.82,"l":52.92,"c":53.75,"v":3200},{"d":"2019-12-30","o":53.7,"h":54.49,"l":53.7,"c":53.78,"v":3800},{"d":"2019-12-31","o":53.1,"h":53.85,"l":53,"c":53,"v":1800},{"d":"2020-01-02","o":53.24,"h":53.24,"l":50.94,"c":52.77,"v":1100},{"d":"2020-01-03","o":52.37,"h":52.9,"l":52.36,"c":52.36,"v":5300},{"d":"2020-01-06","o":52.36,"h":52.9,"l":52.03,"c":52.49,"v":5400},{"d":"2020-01-07","o":52.85,"h":52.85,"l":52.51,"c":52.51,"v":1500},{"d":"2020-01-08","o":52.88,"h":52.88,"l":51.72,"c":51.72,"v":3700},{"d":"2020-01-09","o":51.41,"h":52.3,"l":51.41,"c":52.3,"v":2300},{"d":"2020-01-10","o":52,"h":53.5,"l":52,"c":53.1,"v":4900},{"d":"2020-01-13","o":53.1,"h":54.02,"l":52.72,"c":54,"v":3100},{"d":"2020-01-14","o":54,"h":54.74,"l":52.9,"c":54.72,"v":5600},{"d":"2020-01-15","o":52.34,"h":55.87,"l":52.34,"c":55.76,"v":3200},{"d":"2020-01-16","o":55.47,"h":55.5,"l":54.93,"c":54.93,"v":800},{"d":"2020-01-17","o":54.9,"h":54.94,"l":53.85,"c":53.85,"v":2300},{"d":"2020-01-21","o":54.18,"h":57,"l":54.18,"c":57,"v":3300},{"d":"2020-01-22","o":54.51,"h":60.25,"l":54.51,"c":59.24,"v":12900},{"d":"2020-01-23","o":59.98,"h":60,"l":59,"c":59.9,"v":8200},{"d":"2020-01-24","o":61.6,"h":61.6,"l":53.76,"c":59.99,"v":10500},{"d":"2020-01-27","o":58.81,"h":59.98,"l":56.2,"c":56.2,"v":3600},{"d":"2020-01-28","o":56.95,"h":57.75,"l":55.84,"c":57.25,"v":6300},{"d":"2020-01-29","o":58,"h":59.58,"l":57.13,"c":59.58,"v":5900},{"d":"2020-01-30","o":59,"h":59.64,"l":59,"c":59.64,"v":1700},{"d":"2020-01-31","o":59.99,"h":59.99,"l":56.9,"c":56.9,"v":1800},{"d":"2020-02-03","o":57.12,"h":58.03,"l":57.12,"c":57.16,"v":2700},{"d":"2020-02-04","o":57.93,"h":59.84,"l":57.4,"c":57.58,"v":2200},{"d":"2020-02-05","o":58,"h":58,"l":56.28,"c":56.28,"v":4400},{"d":"2020-02-06","o":57.4,"h":58.46,"l":56.35,"c":56.35,"v":1600},{"d":"2020-02-07","o":57.75,"h":58.39,"l":55.23,"c":58.39,"v":6400},{"d":"2020-02-10","o":58.46,"h":58.46,"l":58.46,"c":58.46,"v":300},{"d":"2020-02-11","o":58.1,"h":58.1,"l":56.27,"c":56.27,"v":2000},{"d":"2020-02-12","o":56.08,"h":57.82,"l":55.58,"c":57.82,"v":2300},{"d":"2020-02-13","o":58.39,"h":58.39,"l":58.39,"c":58.39,"v":500},{"d":"2020-02-14","o":58.49,"h":58.5,"l":57.33,"c":58.48,"v":500},{"d":"2020-02-18","o":58.5,"h":59.46,"l":55.58,"c":59.24,"v":13300},{"d":"2020-02-19","o":58.91,"h":58.91,"l":57.48,"c":57.97,"v":7200},{"d":"2020-02-20","o":58,"h":58.47,"l":58,"c":58,"v":2200},{"d":"2020-02-21","o":58.96,"h":58.96,"l":57.36,"c":57.5,"v":2200},{"d":"2020-02-24","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":500},{"d":"2020-02-25","o":59,"h":59,"l":55.73,"c":58,"v":2100},{"d":"2020-02-26","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2020-02-27","o":51.62,"h":59,"l":51.62,"c":58.33,"v":4800},{"d":"2020-02-28","o":53.08,"h":58.49,"l":52.56,"c":56.99,"v":5700},{"d":"2020-03-02","o":55.71,"h":57.99,"l":55,"c":55.75,"v":3300},{"d":"2020-03-03","o":55.6,"h":55.6,"l":55.6,"c":55.6,"v":700},{"d":"2020-03-04","o":54.5,"h":54.5,"l":53.08,"c":54.37,"v":2800},{"d":"2020-03-05","o":54.25,"h":54.5,"l":54.25,"c":54.5,"v":1300},{"d":"2020-03-06","o":52.23,"h":53.65,"l":52.23,"c":53.65,"v":1100},{"d":"2020-03-09","o":50.9,"h":50.9,"l":50,"c":50,"v":1100},{"d":"2020-03-10","o":50.31,"h":50.63,"l":48.99,"c":48.99,"v":1400},{"d":"2020-03-11","o":46.25,"h":48.23,"l":45.69,"c":46.81,"v":5600},{"d":"2020-03-12","o":46.5,"h":48.74,"l":41.5,"c":41.5,"v":9000},{"d":"2020-03-13","o":40.95,"h":43.69,"l":40.95,"c":41.43,"v":1800},{"d":"2020-03-16","o":40,"h":42.91,"l":36.53,"c":36.91,"v":5100},{"d":"2020-03-17","o":36.44,"h":39.98,"l":36.33,"c":39.48,"v":1700},{"d":"2020-03-18","o":36.3,"h":39.55,"l":22.51,"c":24.11,"v":10200},{"d":"2020-03-19","o":24,"h":31.58,"l":24,"c":31.58,"v":33400},{"d":"2020-03-20","o":31.86,"h":35.07,"l":28.24,"c":30.11,"v":6500},{"d":"2020-03-23","o":29.65,"h":36,"l":29.45,"c":31.2,"v":6600},{"d":"2020-03-24","o":31.52,"h":37,"l":31.52,"c":33.03,"v":4000},{"d":"2020-03-25","o":34.03,"h":41.99,"l":34.03,"c":41.48,"v":3200},{"d":"2020-03-26","o":41.26,"h":41.3,"l":40.6,"c":40.9,"v":1200},{"d":"2020-03-27","o":40.9,"h":40.9,"l":37.02,"c":40.59,"v":1100},{"d":"2020-03-30","o":39.5,"h":39.5,"l":39.12,"c":39.12,"v":3100},{"d":"2020-03-31","o":39.13,"h":42.69,"l":39.13,"c":41.98,"v":2500},{"d":"2020-04-01","o":39.18,"h":40,"l":39.18,"c":40,"v":1000},{"d":"2020-04-02","o":40.08,"h":40.08,"l":39.33,"c":39.33,"v":1700},{"d":"2020-04-03","o":39.33,"h":39.33,"l":39.33,"c":39.33,"v":0},{"d":"2020-04-06","o":40,"h":42.55,"l":39.42,"c":39.8,"v":4600},{"d":"2020-04-07","o":39.8,"h":40.05,"l":36.81,"c":36.81,"v":1700},{"d":"2020-04-08","o":36.81,"h":36.81,"l":36.81,"c":36.81,"v":0},{"d":"2020-04-09","o":38.01,"h":40.95,"l":38.01,"c":40.95,"v":600},{"d":"2020-04-13","o":42.95,"h":42.95,"l":40.03,"c":41.05,"v":1600},{"d":"2020-04-14","o":39.95,"h":40.36,"l":38.89,"c":38.89,"v":1600},{"d":"2020-04-15","o":38.89,"h":38.89,"l":38.89,"c":38.89,"v":0},{"d":"2020-04-16","o":40,"h":41.95,"l":37.77,"c":40.84,"v":5900},{"d":"2020-04-17","o":40.84,"h":40.84,"l":40.84,"c":40.84,"v":500},{"d":"2020-04-20","o":42.84,"h":43.05,"l":41,"c":41,"v":2500},{"d":"2020-04-21","o":41.99,"h":42,"l":38.4,"c":42,"v":1300},{"d":"2020-04-22","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2020-04-23","o":38.96,"h":41.38,"l":38.96,"c":41.38,"v":1200},{"d":"2020-04-24","o":41.58,"h":41.63,"l":41.58,"c":41.63,"v":700},{"d":"2020-04-27","o":40,"h":40,"l":40,"c":40,"v":1600},{"d":"2020-04-28","o":40,"h":41.7,"l":39.21,"c":41.7,"v":1500},{"d":"2020-04-29","o":41.01,"h":43.7,"l":41.01,"c":43.69,"v":4500},{"d":"2020-04-30","o":43.69,"h":43.69,"l":43.69,"c":43.69,"v":0},{"d":"2020-05-01","o":43.32,"h":43.5,"l":43.32,"c":43.5,"v":1300},{"d":"2020-05-04","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":900},{"d":"2020-05-05","o":44.98,"h":46.44,"l":44.98,"c":45.98,"v":1700},{"d":"2020-05-06","o":46.5,"h":48.76,"l":46.5,"c":46.6,"v":3600},{"d":"2020-05-07","o":46.5,"h":48.59,"l":46.5,"c":48.59,"v":1000},{"d":"2020-05-08","o":46.72,"h":49,"l":46.72,"c":48.97,"v":2800},{"d":"2020-05-11","o":47.48,"h":47.48,"l":47.48,"c":47.48,"v":1800},{"d":"2020-05-12","o":47,"h":47,"l":45.01,"c":45.01,"v":2100},{"d":"2020-05-13","o":45.66,"h":48.2,"l":45.64,"c":48.2,"v":2900},{"d":"2020-05-14","o":49,"h":49,"l":46.5,"c":49,"v":2400},{"d":"2020-05-15","o":48.5,"h":49.5,"l":48.49,"c":49.5,"v":1100},{"d":"2020-05-18","o":49.4,"h":49.9,"l":48.61,"c":49.9,"v":5800},{"d":"2020-05-19","o":47.45,"h":52,"l":47.45,"c":52,"v":3700},{"d":"2020-05-20","o":52,"h":54.1,"l":52,"c":52.9,"v":3500},{"d":"2020-05-21","o":47.7,"h":53,"l":47.7,"c":51.5,"v":2600},{"d":"2020-05-22","o":51.5,"h":52.98,"l":51.5,"c":52.89,"v":3200},{"d":"2020-05-26","o":53.99,"h":54.5,"l":53,"c":54.3,"v":7800},{"d":"2020-05-27","o":54.31,"h":54.31,"l":53,"c":54,"v":7800},{"d":"2020-05-28","o":53.7,"h":53.88,"l":52.7,"c":52.7,"v":900},{"d":"2020-05-29","o":52.8,"h":54,"l":52.75,"c":53.84,"v":6100},{"d":"2020-06-01","o":53.69,"h":53.87,"l":51.87,"c":53.04,"v":4600},{"d":"2020-06-02","o":53.45,"h":53.94,"l":53.25,"c":53.3,"v":3300},{"d":"2020-06-03","o":54,"h":54,"l":53.27,"c":53.31,"v":1700},{"d":"2020-06-04","o":53.3,"h":54,"l":52.27,"c":54,"v":5800},{"d":"2020-06-05","o":54,"h":54.25,"l":53.25,"c":54,"v":11900},{"d":"2020-06-08","o":54.5,"h":56.33,"l":53.75,"c":56.33,"v":25300},{"d":"2020-06-09","o":55.9,"h":56.05,"l":55,"c":55.3,"v":8100},{"d":"2020-06-10","o":55.3,"h":55.3,"l":54.14,"c":55.3,"v":8000},{"d":"2020-06-11","o":53.86,"h":54.93,"l":53.85,"c":54.25,"v":2700},{"d":"2020-06-12","o":54.28,"h":54.75,"l":53.02,"c":54,"v":6100},{"d":"2020-06-15","o":53.7,"h":53.98,"l":52.75,"c":53.98,"v":3500},{"d":"2020-06-16","o":54,"h":55.46,"l":53.71,"c":53.95,"v":10900},{"d":"2020-06-17","o":53.55,"h":54,"l":53.44,"c":54,"v":4500},{"d":"2020-06-18","o":54.2,"h":56.75,"l":54.2,"c":56.75,"v":7700},{"d":"2020-06-19","o":56.72,"h":58.87,"l":53.51,"c":58.87,"v":8100},{"d":"2020-06-22","o":59,"h":59.67,"l":57.38,"c":58.96,"v":13800},{"d":"2020-06-23","o":59.4,"h":65,"l":57.23,"c":61.05,"v":21300},{"d":"2020-06-24","o":61.44,"h":62.5,"l":59.54,"c":61.48,"v":23100},{"d":"2020-06-25","o":65.55,"h":65.55,"l":60.16,"c":63.4,"v":35200},{"d":"2020-06-26","o":62.08,"h":62.5,"l":57.85,"c":57.85,"v":294900},{"d":"2020-06-29","o":58.01,"h":63.81,"l":51.02,"c":54.41,"v":28400},{"d":"2020-06-30","o":53.93,"h":57.09,"l":53.39,"c":57.09,"v":12100},{"d":"2020-07-01","o":56.4,"h":57,"l":56.2,"c":56.2,"v":8600},{"d":"2020-07-02","o":57.6,"h":58.11,"l":56.06,"c":56.15,"v":8400},{"d":"2020-07-06","o":56.72,"h":58,"l":56.7,"c":56.8,"v":19200},{"d":"2020-07-07","o":56.3,"h":56.3,"l":56.3,"c":56.3,"v":900},{"d":"2020-07-08","o":57.31,"h":58.66,"l":54.73,"c":54.99,"v":7800},{"d":"2020-07-09","o":55.3,"h":56.1,"l":51.5,"c":51.85,"v":9900},{"d":"2020-07-10","o":51.64,"h":51.64,"l":50.64,"c":50.85,"v":3100},{"d":"2020-07-13","o":50.52,"h":50.52,"l":46,"c":47.4,"v":12500},{"d":"2020-07-14","o":47.24,"h":47.35,"l":45.26,"c":46.85,"v":5300},{"d":"2020-07-15","o":48.9,"h":48.9,"l":44.08,"c":44.54,"v":8000},{"d":"2020-07-16","o":44.13,"h":45.8,"l":44.13,"c":45.64,"v":3000},{"d":"2020-07-17","o":45.65,"h":46.21,"l":45.65,"c":45.77,"v":2900},{"d":"2020-07-20","o":46.26,"h":46.26,"l":46.26,"c":46.26,"v":1200},{"d":"2020-07-21","o":46,"h":47.2,"l":45.63,"c":46.23,"v":10900},{"d":"2020-07-22","o":47.94,"h":47.94,"l":47.06,"c":47.06,"v":3200},{"d":"2020-07-23","o":47.25,"h":47.75,"l":46.97,"c":46.97,"v":6500},{"d":"2020-07-24","o":46.97,"h":46.97,"l":46.97,"c":46.97,"v":600},{"d":"2020-07-27","o":47.4,"h":47.4,"l":47.4,"c":47.4,"v":700},{"d":"2020-07-28","o":47.41,"h":48.84,"l":47.41,"c":48.22,"v":3200},{"d":"2020-07-29","o":48.73,"h":48.73,"l":48.52,"c":48.57,"v":3400},{"d":"2020-07-30","o":48.88,"h":48.88,"l":47.65,"c":47.65,"v":1900},{"d":"2020-07-31","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":1300},{"d":"2020-08-03","o":46.46,"h":46.91,"l":46.46,"c":46.91,"v":1100},{"d":"2020-08-04","o":45.91,"h":45.91,"l":45.91,"c":45.91,"v":300},{"d":"2020-08-05","o":46.08,"h":46.08,"l":46.08,"c":46.08,"v":700},{"d":"2020-08-06","o":46.08,"h":46.08,"l":45.3,"c":45.3,"v":1600},{"d":"2020-08-07","o":46,"h":46,"l":45,"c":45,"v":1200},{"d":"2020-08-10","o":44.8,"h":46.31,"l":44.8,"c":45.18,"v":3900},{"d":"2020-08-11","o":45,"h":45,"l":44.61,"c":44.61,"v":1800},{"d":"2020-08-12","o":46.08,"h":46.08,"l":45.3,"c":45.4,"v":1500},{"d":"2020-08-13","o":45.4,"h":45.4,"l":45.4,"c":45.4,"v":500},{"d":"2020-08-14","o":44.31,"h":44.45,"l":44.31,"c":44.45,"v":900},{"d":"2020-08-17","o":44.1,"h":44.1,"l":43.1,"c":43.1,"v":4100},{"d":"2020-08-18","o":42.01,"h":42.4,"l":41.8,"c":41.8,"v":2400},{"d":"2020-08-19","o":41.79,"h":41.96,"l":41,"c":41.96,"v":1400},{"d":"2020-08-20","o":40.6,"h":42,"l":40.6,"c":41.98,"v":2200},{"d":"2020-08-21","o":41.99,"h":42.37,"l":41.18,"c":42.37,"v":3400},{"d":"2020-08-24","o":42.94,"h":43,"l":42.3,"c":42.3,"v":5600},{"d":"2020-08-25","o":42.7,"h":42.7,"l":41.28,"c":41.28,"v":2500},{"d":"2020-08-26","o":41.28,"h":41.9,"l":40.51,"c":41.1,"v":5100},{"d":"2020-08-27","o":43,"h":43,"l":41.5,"c":41.5,"v":2700},{"d":"2020-08-28","o":41.5,"h":42.98,"l":40.25,"c":42.98,"v":2300},{"d":"2020-08-31","o":41.75,"h":41.75,"l":40.77,"c":40.78,"v":3000},{"d":"2020-09-01","o":40.65,"h":41.56,"l":40.64,"c":41.12,"v":5500},{"d":"2020-09-02","o":41.16,"h":42.34,"l":40.25,"c":42.34,"v":2200},{"d":"2020-09-03","o":41.99,"h":42,"l":41,"c":41,"v":3500},{"d":"2020-09-04","o":42.4,"h":42.61,"l":41.44,"c":42.39,"v":3200},{"d":"2020-09-08","o":40.5,"h":41.2,"l":40.5,"c":40.7,"v":1400},{"d":"2020-09-09","o":40.7,"h":41.7,"l":40.7,"c":40.81,"v":5100},{"d":"2020-09-10","o":41.11,"h":41.99,"l":40.66,"c":40.8,"v":2700},{"d":"2020-09-11","o":40.52,"h":41.1,"l":39.65,"c":39.65,"v":3800},{"d":"2020-09-14","o":39.6,"h":40.9,"l":38.55,"c":39.35,"v":4300},{"d":"2020-09-15","o":39,"h":39.17,"l":38.53,"c":38.53,"v":3400},{"d":"2020-09-16","o":39.22,"h":39.26,"l":38.84,"c":38.84,"v":1400},{"d":"2020-09-17","o":39.18,"h":39.18,"l":39.18,"c":39.18,"v":500},{"d":"2020-09-18","o":39.72,"h":40,"l":38.52,"c":40,"v":14900},{"d":"2020-09-21","o":38.52,"h":39.02,"l":38.26,"c":38.26,"v":4600},{"d":"2020-09-22","o":38.82,"h":38.82,"l":37.3,"c":38.31,"v":2100},{"d":"2020-09-23","o":38.78,"h":39,"l":37.75,"c":37.83,"v":3200},{"d":"2020-09-24","o":37.03,"h":38.51,"l":36.5,"c":37.06,"v":3200},{"d":"2020-09-25","o":37.65,"h":37.65,"l":37.4,"c":37.42,"v":1800},{"d":"2020-09-28","o":37.43,"h":38.25,"l":36.81,"c":37.06,"v":6400},{"d":"2020-09-29","o":36.09,"h":37.96,"l":36.02,"c":36.7,"v":1500},{"d":"2020-09-30","o":36.83,"h":36.83,"l":36.11,"c":36.26,"v":1900},{"d":"2020-10-01","o":36.64,"h":39.1,"l":36.64,"c":38.44,"v":4400},{"d":"2020-10-02","o":38.27,"h":38.27,"l":36.7,"c":36.75,"v":2700},{"d":"2020-10-05","o":37,"h":38.5,"l":36.92,"c":37.55,"v":5300},{"d":"2020-10-06","o":37.85,"h":38.37,"l":36.83,"c":36.83,"v":3300},{"d":"2020-10-07","o":37.29,"h":38,"l":36.5,"c":37.24,"v":3600},{"d":"2020-10-08","o":37,"h":37,"l":37,"c":37,"v":900},{"d":"2020-10-09","o":37,"h":37,"l":36,"c":37,"v":1900},{"d":"2020-10-12","o":38,"h":38,"l":36.7,"c":37.26,"v":3800},{"d":"2020-10-13","o":37.7,"h":37.7,"l":36.92,"c":36.92,"v":1300},{"d":"2020-10-14","o":37.24,"h":37.24,"l":36.84,"c":36.84,"v":900},{"d":"2020-10-15","o":37.75,"h":37.75,"l":37.15,"c":37.48,"v":4900},{"d":"2020-10-16","o":37.19,"h":37.94,"l":37.19,"c":37.8,"v":1200},{"d":"2020-10-19","o":37.48,"h":37.57,"l":37.16,"c":37.21,"v":2400},{"d":"2020-10-20","o":37.36,"h":37.77,"l":37.08,"c":37.77,"v":1900},{"d":"2020-10-21","o":37.68,"h":37.68,"l":37.68,"c":37.68,"v":400},{"d":"2020-10-22","o":37.25,"h":37.73,"l":37.25,"c":37.34,"v":3300},{"d":"2020-10-23","o":37.48,"h":37.7,"l":37.48,"c":37.53,"v":1500},{"d":"2020-10-26","o":37.25,"h":37.43,"l":37,"c":37.43,"v":3400},{"d":"2020-10-27","o":37,"h":37.98,"l":37,"c":37.16,"v":3100},{"d":"2020-10-28","o":37.33,"h":37.46,"l":37.33,"c":37.46,"v":1200},{"d":"2020-10-29","o":37.07,"h":37.35,"l":37.06,"c":37.35,"v":2200},{"d":"2020-10-30","o":37.4,"h":37.98,"l":37.16,"c":37.16,"v":1900},{"d":"2020-11-02","o":37.3,"h":37.95,"l":37.3,"c":37.95,"v":1400},{"d":"2020-11-03","o":37.89,"h":37.89,"l":37.41,"c":37.79,"v":3900},{"d":"2020-11-04","o":37.6,"h":37.7,"l":37.6,"c":37.69,"v":700},{"d":"2020-11-05","o":37.68,"h":37.68,"l":37.68,"c":37.68,"v":800},{"d":"2020-11-06","o":37.26,"h":37.68,"l":37.26,"c":37.32,"v":1300},{"d":"2020-11-09","o":37.9,"h":39.4,"l":37.77,"c":38.3,"v":12500},{"d":"2020-11-10","o":38.74,"h":39.55,"l":38.74,"c":39.55,"v":2200},{"d":"2020-11-11","o":39.3,"h":39.3,"l":38.63,"c":39.06,"v":3300},{"d":"2020-11-12","o":38.5,"h":38.51,"l":37.16,"c":37.16,"v":2800},{"d":"2020-11-13","o":37.96,"h":39.8,"l":37.96,"c":39.09,"v":5500},{"d":"2020-11-16","o":39.19,"h":40,"l":39.19,"c":39.89,"v":4700},{"d":"2020-11-17","o":39.41,"h":39.8,"l":39.41,"c":39.41,"v":2200},{"d":"2020-11-18","o":39.04,"h":39.29,"l":39.04,"c":39.29,"v":1600},{"d":"2020-11-19","o":39.3,"h":39.5,"l":39,"c":39.2,"v":2400},{"d":"2020-11-20","o":38.9,"h":38.9,"l":38.3,"c":38.3,"v":1400},{"d":"2020-11-23","o":38.47,"h":38.9,"l":38.47,"c":38.77,"v":1000},{"d":"2020-11-24","o":39.17,"h":41.96,"l":39.17,"c":41.96,"v":4000},{"d":"2020-11-25","o":42.9,"h":42.9,"l":41.55,"c":41.93,"v":2000},{"d":"2020-11-27","o":41,"h":41,"l":40.98,"c":40.98,"v":700},{"d":"2020-11-30","o":41.18,"h":42.08,"l":41.17,"c":41.86,"v":3200},{"d":"2020-12-01","o":41.79,"h":42.4,"l":41.6,"c":42.3,"v":4900},{"d":"2020-12-02","o":42.32,"h":43.05,"l":42.32,"c":42.54,"v":4300},{"d":"2020-12-03","o":42.9,"h":42.96,"l":42.9,"c":42.96,"v":600},{"d":"2020-12-04","o":42.69,"h":42.69,"l":42.69,"c":42.69,"v":1200},{"d":"2020-12-07","o":42.65,"h":43.05,"l":42.65,"c":42.8,"v":9000},{"d":"2020-12-08","o":42.8,"h":43,"l":42.4,"c":42.99,"v":3300},{"d":"2020-12-09","o":42.96,"h":43.1,"l":42.2,"c":42.69,"v":2400},{"d":"2020-12-10","o":42.79,"h":43,"l":42.3,"c":43,"v":2300},{"d":"2020-12-11","o":43,"h":43,"l":42.63,"c":42.95,"v":1000},{"d":"2020-12-14","o":42.1,"h":42.1,"l":42.1,"c":42.1,"v":1300},{"d":"2020-12-15","o":42.23,"h":43,"l":42.23,"c":42.66,"v":3300},{"d":"2020-12-16","o":42.95,"h":42.95,"l":42.24,"c":42.24,"v":1100},{"d":"2020-12-17","o":42.18,"h":42.5,"l":41.68,"c":42.39,"v":2400},{"d":"2020-12-18","o":42.64,"h":44.07,"l":41.97,"c":43,"v":18700},{"d":"2020-12-21","o":42.97,"h":42.97,"l":42.97,"c":42.97,"v":1800},{"d":"2020-12-22","o":42.73,"h":42.73,"l":42.53,"c":42.73,"v":1100},{"d":"2020-12-23","o":42.99,"h":43,"l":42.15,"c":42.99,"v":2500},{"d":"2020-12-24","o":42.55,"h":42.55,"l":42.55,"c":42.55,"v":500},{"d":"2020-12-28","o":42.55,"h":42.55,"l":42.05,"c":42.05,"v":5300},{"d":"2020-12-29","o":42.27,"h":42.27,"l":41.78,"c":41.78,"v":1600},{"d":"2020-12-30","o":42.26,"h":42.29,"l":42.26,"c":42.29,"v":1300},{"d":"2020-12-31","o":41.69,"h":41.69,"l":41.69,"c":41.69,"v":1600},{"d":"2021-01-04","o":41.91,"h":41.97,"l":41.37,"c":41.55,"v":2300},{"d":"2021-01-05","o":41.57,"h":41.96,"l":41.57,"c":41.96,"v":1700},{"d":"2021-01-06","o":42,"h":43.1,"l":42,"c":42.52,"v":9400},{"d":"2021-01-07","o":43,"h":43,"l":42.41,"c":42.62,"v":3800},{"d":"2021-01-08","o":42.22,"h":43.05,"l":42.22,"c":42.27,"v":2900},{"d":"2021-01-11","o":42.5,"h":42.56,"l":42.36,"c":42.56,"v":1200},{"d":"2021-01-12","o":42.1,"h":42.1,"l":42.03,"c":42.03,"v":1400},{"d":"2021-01-13","o":41.14,"h":41.14,"l":41.14,"c":41.14,"v":1000},{"d":"2021-01-14","o":41.42,"h":42.06,"l":41.42,"c":42.06,"v":1600},{"d":"2021-01-15","o":41.32,"h":41.86,"l":41.32,"c":41.86,"v":1300},{"d":"2021-01-19","o":40.91,"h":42.1,"l":39.41,"c":40.35,"v":4600},{"d":"2021-01-20","o":41.95,"h":41.95,"l":40.1,"c":40.1,"v":700},{"d":"2021-01-21","o":39.94,"h":40.47,"l":39.23,"c":39.23,"v":1700},{"d":"2021-01-22","o":39.2,"h":41.85,"l":39.2,"c":41.85,"v":3400},{"d":"2021-01-25","o":41.68,"h":41.68,"l":40.77,"c":40.77,"v":2800},{"d":"2021-01-26","o":40.99,"h":41,"l":40.97,"c":41,"v":3000},{"d":"2021-01-27","o":40.49,"h":40.7,"l":38.89,"c":38.89,"v":4400},{"d":"2021-01-28","o":40,"h":40.33,"l":39,"c":39.36,"v":6400},{"d":"2021-01-29","o":39.4,"h":39.62,"l":37.18,"c":39.53,"v":9600},{"d":"2021-02-01","o":39.8,"h":41,"l":39.2,"c":39.5,"v":4800},{"d":"2021-02-02","o":40.67,"h":40.67,"l":39.16,"c":39.9,"v":4500},{"d":"2021-02-03","o":39.9,"h":39.9,"l":39.9,"c":39.9,"v":1700},{"d":"2021-02-04","o":40,"h":40.17,"l":39,"c":39.85,"v":3000},{"d":"2021-02-05","o":40,"h":40.05,"l":38.96,"c":39.65,"v":4000},{"d":"2021-02-08","o":39.32,"h":40.44,"l":39.32,"c":40.33,"v":2900},{"d":"2021-02-09","o":40.05,"h":40.05,"l":38.67,"c":39.11,"v":7800},{"d":"2021-02-10","o":39.73,"h":40.09,"l":38.95,"c":39.03,"v":4700},{"d":"2021-02-11","o":39.55,"h":39.65,"l":39.08,"c":39.31,"v":1600},{"d":"2021-02-12","o":39.62,"h":39.62,"l":39.29,"c":39.29,"v":1000},{"d":"2021-02-16","o":39.49,"h":39.98,"l":38.19,"c":39.25,"v":5200},{"d":"2021-02-17","o":40.14,"h":40.14,"l":38.86,"c":38.86,"v":8600},{"d":"2021-02-18","o":39.41,"h":39.54,"l":37.3,"c":38.05,"v":21100},{"d":"2021-02-19","o":38.1,"h":40.33,"l":37.86,"c":39.3,"v":21000},{"d":"2021-02-22","o":39.51,"h":40.95,"l":38.51,"c":39.8,"v":79800},{"d":"2021-02-23","o":39.31,"h":39.7,"l":39,"c":39.34,"v":3100},{"d":"2021-02-24","o":40.28,"h":40.3,"l":39.99,"c":39.99,"v":2400},{"d":"2021-02-25","o":39.42,"h":40.09,"l":38.1,"c":38.16,"v":4100},{"d":"2021-02-26","o":38.47,"h":40.5,"l":37.58,"c":39.1,"v":101500},{"d":"2021-03-01","o":39.65,"h":40.2,"l":39.4,"c":40.18,"v":5500},{"d":"2021-03-02","o":40.13,"h":40.13,"l":39.5,"c":39.89,"v":8400},{"d":"2021-03-03","o":40.5,"h":43.94,"l":39.28,"c":42.62,"v":49200},{"d":"2021-03-04","o":43,"h":43.8,"l":43,"c":43.71,"v":7000},{"d":"2021-03-05","o":43.83,"h":49.5,"l":43,"c":46.68,"v":24500},{"d":"2021-03-08","o":47.3,"h":47.49,"l":46.6,"c":47.49,"v":8500},{"d":"2021-03-09","o":49.87,"h":50.48,"l":47.38,"c":48,"v":10800},{"d":"2021-03-10","o":47.45,"h":48.14,"l":46.13,"c":47,"v":12300},{"d":"2021-03-11","o":46.03,"h":46.03,"l":43.53,"c":44.79,"v":7100},{"d":"2021-03-12","o":45.32,"h":45.32,"l":41.93,"c":43.32,"v":6800},{"d":"2021-03-15","o":43.12,"h":43.12,"l":41.7,"c":43.03,"v":3900},{"d":"2021-03-16","o":42.42,"h":43.07,"l":42.42,"c":43.06,"v":5200},{"d":"2021-03-17","o":42.62,"h":43.26,"l":41.45,"c":41.45,"v":6300},{"d":"2021-03-18","o":41.52,"h":41.52,"l":40.83,"c":41.25,"v":4000},{"d":"2021-03-19","o":41.88,"h":42,"l":40.8,"c":40.8,"v":17600},{"d":"2021-03-22","o":41.27,"h":41.27,"l":37.71,"c":38.72,"v":13600},{"d":"2021-03-23","o":39.19,"h":40.41,"l":37.48,"c":37.55,"v":11900},{"d":"2021-03-24","o":38,"h":42.02,"l":38,"c":39.22,"v":14400},{"d":"2021-03-25","o":38.7,"h":39.97,"l":37.65,"c":38.81,"v":16700},{"d":"2021-03-26","o":39.83,"h":40.6,"l":39.07,"c":39.44,"v":4400},{"d":"2021-03-29","o":39.18,"h":39.18,"l":38.25,"c":38.25,"v":2300},{"d":"2021-03-30","o":38.65,"h":39.49,"l":38.65,"c":39.12,"v":2800},{"d":"2021-03-31","o":39.97,"h":39.97,"l":38.2,"c":38.37,"v":3500},{"d":"2021-04-01","o":38.45,"h":39.95,"l":38.45,"c":38.9,"v":1700},{"d":"2021-04-05","o":39.01,"h":39.03,"l":37.4,"c":38.79,"v":21900},{"d":"2021-04-06","o":39.98,"h":39.98,"l":38.9,"c":38.9,"v":5300},{"d":"2021-04-07","o":38.06,"h":40.29,"l":38.06,"c":38.67,"v":5500},{"d":"2021-04-08","o":39.25,"h":39.25,"l":38.08,"c":38.09,"v":5300},{"d":"2021-04-09","o":38.33,"h":39.13,"l":38.08,"c":38.08,"v":4600},{"d":"2021-04-12","o":39.15,"h":39.15,"l":37.1,"c":37.1,"v":6100},{"d":"2021-04-13","o":38,"h":38,"l":37.36,"c":37.56,"v":3000},{"d":"2021-04-14","o":38.1,"h":38.1,"l":37.48,"c":37.48,"v":1900},{"d":"2021-04-15","o":38.08,"h":38.08,"l":37,"c":37,"v":7600},{"d":"2021-04-16","o":37.72,"h":37.72,"l":37,"c":37.05,"v":3100},{"d":"2021-04-19","o":37.4,"h":37.4,"l":35.67,"c":35.67,"v":6500},{"d":"2021-04-20","o":35.8,"h":35.83,"l":35.05,"c":35.2,"v":4700},{"d":"2021-04-21","o":36.67,"h":38.2,"l":35.9,"c":37.08,"v":18800},{"d":"2021-04-22","o":37.23,"h":38.15,"l":35.76,"c":35.82,"v":11800},{"d":"2021-04-23","o":35.65,"h":37.28,"l":35.65,"c":36.06,"v":8800},{"d":"2021-04-26","o":36.5,"h":36.88,"l":36.01,"c":36.29,"v":3100},{"d":"2021-04-27","o":38.45,"h":38.45,"l":35.87,"c":36.25,"v":4400},{"d":"2021-04-28","o":35.94,"h":35.94,"l":35.3,"c":35.3,"v":3700},{"d":"2021-04-29","o":36,"h":36,"l":35.12,"c":35.15,"v":8300},{"d":"2021-04-30","o":35.3,"h":36.43,"l":34.71,"c":35.5,"v":12700},{"d":"2021-05-03","o":35.98,"h":36.07,"l":35.05,"c":35.47,"v":8100},{"d":"2021-05-04","o":35.65,"h":36.2,"l":35.05,"c":35.26,"v":12400},{"d":"2021-05-05","o":35.46,"h":35.84,"l":35.28,"c":35.66,"v":8100},{"d":"2021-05-06","o":36.39,"h":36.55,"l":35.75,"c":36,"v":9000},{"d":"2021-05-07","o":36.29,"h":36.95,"l":35.51,"c":35.56,"v":8000},{"d":"2021-05-10","o":35.51,"h":36.98,"l":35.28,"c":35.69,"v":7800},{"d":"2021-05-11","o":35.25,"h":35.35,"l":35.25,"c":35.3,"v":1800},{"d":"2021-05-12","o":35.26,"h":35.6,"l":34.81,"c":34.81,"v":7700},{"d":"2021-05-13","o":35.2,"h":36,"l":35.2,"c":35.56,"v":11600},{"d":"2021-05-14","o":36.1,"h":38,"l":35.92,"c":37.86,"v":13000},{"d":"2021-05-17","o":37.37,"h":39.02,"l":37.25,"c":38.7,"v":8700},{"d":"2021-05-18","o":38.91,"h":39.61,"l":38.2,"c":38.2,"v":4800},{"d":"2021-05-19","o":37.65,"h":38.2,"l":37.43,"c":37.59,"v":7800},{"d":"2021-05-20","o":37.54,"h":38.24,"l":37.36,"c":37.65,"v":10000},{"d":"2021-05-21","o":37.93,"h":38.35,"l":37.74,"c":37.79,"v":3100},{"d":"2021-05-24","o":37.89,"h":38.9,"l":37.47,"c":38.8,"v":2400},{"d":"2021-05-25","o":38.99,"h":38.99,"l":37.81,"c":38.19,"v":2300},{"d":"2021-05-26","o":38.24,"h":38.24,"l":38.21,"c":38.21,"v":1100},{"d":"2021-05-27","o":38.27,"h":38.94,"l":38.01,"c":38.39,"v":2800},{"d":"2021-05-28","o":38.15,"h":38.69,"l":38.15,"c":38.2,"v":3900},{"d":"2021-06-01","o":38.2,"h":38.2,"l":38.2,"c":38.2,"v":1400},{"d":"2021-06-02","o":38.6,"h":39.14,"l":38.15,"c":38.69,"v":7800},{"d":"2021-06-03","o":38.42,"h":39.32,"l":38.15,"c":38.4,"v":3500},{"d":"2021-06-04","o":38.56,"h":38.99,"l":38.15,"c":38.16,"v":5100},{"d":"2021-06-07","o":38.26,"h":38.78,"l":37.1,"c":37.1,"v":7900},{"d":"2021-06-08","o":37.12,"h":37.12,"l":36.48,"c":36.82,"v":5200},{"d":"2021-06-09","o":36.61,"h":36.79,"l":36.56,"c":36.79,"v":2800},{"d":"2021-06-10","o":36.97,"h":37.1,"l":36.81,"c":37.1,"v":5700},{"d":"2021-06-11","o":36.99,"h":37.26,"l":36.6,"c":36.9,"v":2100},{"d":"2021-06-14","o":36.81,"h":36.9,"l":36.01,"c":36.6,"v":6100},{"d":"2021-06-15","o":36.95,"h":37.01,"l":36.08,"c":36.11,"v":6300},{"d":"2021-06-16","o":36.15,"h":36.59,"l":36.06,"c":36.06,"v":6600},{"d":"2021-06-17","o":36.1,"h":36.86,"l":35.32,"c":35.55,"v":9600},{"d":"2021-06-18","o":35.24,"h":35.87,"l":35.01,"c":35.77,"v":16900},{"d":"2021-06-21","o":35.83,"h":36.49,"l":35.02,"c":35.02,"v":9300},{"d":"2021-06-22","o":35.99,"h":35.99,"l":35,"c":35.01,"v":8600},{"d":"2021-06-23","o":36.74,"h":36.74,"l":34.2,"c":34.5,"v":16400},{"d":"2021-06-24","o":33.95,"h":35.31,"l":33.91,"c":34.98,"v":26300},{"d":"2021-06-25","o":35.28,"h":35.88,"l":34.51,"c":35.79,"v":308600},{"d":"2021-06-28","o":36,"h":36,"l":34.91,"c":35.64,"v":4600},{"d":"2021-06-29","o":35.25,"h":35.47,"l":35.25,"c":35.34,"v":5500},{"d":"2021-06-30","o":35.55,"h":35.97,"l":35.45,"c":35.46,"v":2500},{"d":"2021-07-01","o":35.26,"h":35.46,"l":34.95,"c":34.95,"v":4700},{"d":"2021-07-02","o":35,"h":35.96,"l":35,"c":35.36,"v":2800},{"d":"2021-07-06","o":35.01,"h":35.57,"l":35.01,"c":35.08,"v":1400},{"d":"2021-07-07","o":35.52,"h":35.95,"l":35.08,"c":35.08,"v":3200},{"d":"2021-07-08","o":34.86,"h":35.19,"l":34.51,"c":34.75,"v":4400},{"d":"2021-07-09","o":34.7,"h":35.49,"l":34.41,"c":34.66,"v":7000},{"d":"2021-07-12","o":34.7,"h":35.99,"l":34.7,"c":35.28,"v":6700},{"d":"2021-07-13","o":35.04,"h":35.43,"l":34.75,"c":35.08,"v":3900},{"d":"2021-07-14","o":35.03,"h":35.03,"l":34.4,"c":34.99,"v":1700},{"d":"2021-07-15","o":34.74,"h":34.74,"l":33.9,"c":34.4,"v":9200},{"d":"2021-07-16","o":34.8,"h":34.96,"l":34,"c":34,"v":5900},{"d":"2021-07-19","o":34.01,"h":34.45,"l":33.11,"c":33.51,"v":4300},{"d":"2021-07-20","o":34.32,"h":34.34,"l":33.5,"c":33.51,"v":7900},{"d":"2021-07-21","o":33.55,"h":33.71,"l":33.35,"c":33.35,"v":2700},{"d":"2021-07-22","o":33.46,"h":33.87,"l":33,"c":33.32,"v":5400},{"d":"2021-07-23","o":33.69,"h":34.49,"l":33.4,"c":34.3,"v":5000},{"d":"2021-07-26","o":34.72,"h":35.38,"l":34.57,"c":35.1,"v":5300},{"d":"2021-07-27","o":35.12,"h":35.12,"l":34.79,"c":34.79,"v":2500},{"d":"2021-07-28","o":34.8,"h":34.81,"l":34.1,"c":34.18,"v":1500},{"d":"2021-07-29","o":34.5,"h":34.5,"l":33.22,"c":33.25,"v":6200},{"d":"2021-07-30","o":33.48,"h":34.22,"l":33.4,"c":33.99,"v":4500},{"d":"2021-08-02","o":34.94,"h":34.94,"l":34.3,"c":34.3,"v":17000},{"d":"2021-08-03","o":33.84,"h":34.52,"l":33.46,"c":34.34,"v":2900},{"d":"2021-08-04","o":34.44,"h":34.44,"l":33.75,"c":34.09,"v":7800},{"d":"2021-08-05","o":33.96,"h":33.96,"l":33.67,"c":33.75,"v":3000},{"d":"2021-08-06","o":34.2,"h":34.37,"l":33.73,"c":34.37,"v":6400},{"d":"2021-08-09","o":34.37,"h":34.37,"l":34.37,"c":34.37,"v":400},{"d":"2021-08-10","o":34.37,"h":34.37,"l":34.37,"c":34.37,"v":0},{"d":"2021-08-11","o":33.81,"h":34,"l":33.79,"c":34,"v":2200},{"d":"2021-08-12","o":33.98,"h":33.98,"l":33.56,"c":33.8,"v":1300},{"d":"2021-08-13","o":34,"h":34.48,"l":34,"c":34.21,"v":3200},{"d":"2021-08-16","o":34.3,"h":34.3,"l":34.3,"c":34.3,"v":700},{"d":"2021-08-17","o":34.24,"h":34.77,"l":33.97,"c":34.45,"v":2000},{"d":"2021-08-18","o":34.08,"h":34.4,"l":34,"c":34.4,"v":1800},{"d":"2021-08-19","o":34.06,"h":34.06,"l":34.06,"c":34.06,"v":300},{"d":"2021-08-20","o":34.57,"h":34.71,"l":34.4,"c":34.4,"v":3600},{"d":"2021-08-23","o":34.21,"h":34.21,"l":33.9,"c":33.9,"v":1000},{"d":"2021-08-24","o":33.68,"h":34.06,"l":33.67,"c":33.67,"v":1300},{"d":"2021-08-25","o":34.15,"h":34.15,"l":33.93,"c":33.93,"v":2200},{"d":"2021-08-26","o":34.1,"h":34.33,"l":34.1,"c":34.33,"v":800},{"d":"2021-08-27","o":34.7,"h":34.7,"l":34.35,"c":34.36,"v":2800},{"d":"2021-08-30","o":34.36,"h":34.6,"l":34.36,"c":34.6,"v":900},{"d":"2021-08-31","o":34.51,"h":34.51,"l":34.35,"c":34.35,"v":1600},{"d":"2021-09-01","o":34.35,"h":34.35,"l":34.35,"c":34.35,"v":0},{"d":"2021-09-02","o":34.2,"h":34.32,"l":33.41,"c":34.32,"v":3000},{"d":"2021-09-03","o":34.32,"h":35,"l":34.32,"c":35,"v":1500},{"d":"2021-09-07","o":34.69,"h":34.69,"l":34.45,"c":34.45,"v":1000},{"d":"2021-09-08","o":34.42,"h":36.24,"l":34.42,"c":34.9,"v":7500},{"d":"2021-09-09","o":35.5,"h":35.95,"l":34.56,"c":35.16,"v":3100},{"d":"2021-09-10","o":35,"h":35.3,"l":34.61,"c":34.66,"v":2200},{"d":"2021-09-13","o":34.67,"h":35.21,"l":34.67,"c":34.91,"v":4500},{"d":"2021-09-14","o":34.9,"h":35.32,"l":34.9,"c":35.32,"v":700},{"d":"2021-09-15","o":34.76,"h":34.8,"l":34.25,"c":34.4,"v":3500},{"d":"2021-09-16","o":34.5,"h":34.52,"l":34.2,"c":34.52,"v":900},{"d":"2021-09-17","o":34.18,"h":34.18,"l":34.15,"c":34.15,"v":4600},{"d":"2021-09-20","o":34.25,"h":34.25,"l":33.38,"c":33.66,"v":4100},{"d":"2021-09-21","o":33.66,"h":34,"l":33.6,"c":33.95,"v":1600},{"d":"2021-09-22","o":33.77,"h":34.37,"l":33.75,"c":34.37,"v":900},{"d":"2021-09-23","o":34.46,"h":34.47,"l":33.85,"c":34.47,"v":1900},{"d":"2021-09-24","o":34.04,"h":34.95,"l":34.01,"c":34.01,"v":1700},{"d":"2021-09-27","o":33.98,"h":33.98,"l":33.5,"c":33.85,"v":2500},{"d":"2021-09-28","o":33.8,"h":34.15,"l":33.53,"c":33.8,"v":2900},{"d":"2021-09-29","o":33.8,"h":33.8,"l":33.8,"c":33.8,"v":0},{"d":"2021-09-30","o":34,"h":34.3,"l":33.75,"c":33.8,"v":5600},{"d":"2021-10-01","o":34,"h":34.45,"l":34,"c":34.4,"v":3600},{"d":"2021-10-04","o":34.25,"h":34.94,"l":34.01,"c":34.01,"v":1000},{"d":"2021-10-05","o":34.16,"h":34.25,"l":34,"c":34.12,"v":6500},{"d":"2021-10-06","o":34,"h":34,"l":33.1,"c":33.97,"v":8800},{"d":"2021-10-07","o":33.34,"h":34.21,"l":33.34,"c":33.91,"v":7600},{"d":"2021-10-08","o":33.3,"h":34.43,"l":33.3,"c":34.43,"v":2500},{"d":"2021-10-11","o":33.99,"h":34.65,"l":33.99,"c":34.65,"v":1100},{"d":"2021-10-12","o":34.6,"h":34.65,"l":34.6,"c":34.65,"v":500},{"d":"2021-10-13","o":34.38,"h":34.51,"l":34.38,"c":34.45,"v":600},{"d":"2021-10-14","o":34.45,"h":34.45,"l":34.45,"c":34.45,"v":0},{"d":"2021-10-15","o":34.53,"h":34.53,"l":34.1,"c":34.1,"v":1800},{"d":"2021-10-18","o":34.3,"h":34.5,"l":33.52,"c":34.35,"v":3900},{"d":"2021-10-19","o":33.75,"h":34.07,"l":33.51,"c":33.51,"v":4100},{"d":"2021-10-20","o":33.79,"h":33.79,"l":33.79,"c":33.79,"v":300},{"d":"2021-10-21","o":33.31,"h":33.8,"l":33.31,"c":33.8,"v":500},{"d":"2021-10-22","o":33.66,"h":33.66,"l":33.66,"c":33.66,"v":600},{"d":"2021-10-25","o":33.5,"h":34.08,"l":33.49,"c":34.08,"v":3100},{"d":"2021-10-26","o":34.1,"h":34.1,"l":33.9,"c":33.9,"v":1200},{"d":"2021-10-27","o":33.9,"h":33.9,"l":33.9,"c":33.9,"v":0},{"d":"2021-10-28","o":33.8,"h":33.8,"l":33.75,"c":33.8,"v":1500},{"d":"2021-10-29","o":33.82,"h":33.82,"l":33.82,"c":33.82,"v":600},{"d":"2021-11-01","o":33.82,"h":33.82,"l":33.76,"c":33.76,"v":1300},{"d":"2021-11-02","o":33.75,"h":33.87,"l":33.72,"c":33.79,"v":2300},{"d":"2021-11-03","o":33.85,"h":34.69,"l":33.85,"c":34.05,"v":4900},{"d":"2021-11-04","o":34.08,"h":34.71,"l":33.57,"c":33.99,"v":4500},{"d":"2021-11-05","o":33.98,"h":33.99,"l":33.95,"c":33.99,"v":1200},{"d":"2021-11-08","o":33.99,"h":33.99,"l":33.99,"c":33.99,"v":0},{"d":"2021-11-09","o":33.63,"h":33.63,"l":33.5,"c":33.5,"v":2000},{"d":"2021-11-10","o":33.07,"h":33.41,"l":32.94,"c":33.41,"v":6000},{"d":"2021-11-11","o":33.5,"h":33.73,"l":33.36,"c":33.38,"v":3100},{"d":"2021-11-12","o":33.15,"h":34,"l":33.15,"c":33.71,"v":2700},{"d":"2021-11-15","o":34,"h":34,"l":33.74,"c":34,"v":1900},{"d":"2021-11-16","o":33.38,"h":33.77,"l":33.35,"c":33.76,"v":1600},{"d":"2021-11-17","o":33.26,"h":33.64,"l":33.26,"c":33.52,"v":1900},{"d":"2021-11-18","o":33.31,"h":33.31,"l":33,"c":33.24,"v":1400},{"d":"2021-11-19","o":33.08,"h":33.08,"l":33,"c":33.05,"v":1400},{"d":"2021-11-22","o":33.48,"h":33.75,"l":33.48,"c":33.72,"v":2500},{"d":"2021-11-23","o":33.36,"h":34,"l":33.36,"c":33.7,"v":3600},{"d":"2021-11-24","o":33.7,"h":33.7,"l":33.7,"c":33.7,"v":500},{"d":"2021-11-26","o":33.56,"h":34,"l":33.56,"c":33.9,"v":1600},{"d":"2021-11-29","o":33.9,"h":33.95,"l":33.87,"c":33.95,"v":2400},{"d":"2021-11-30","o":33.8,"h":34.28,"l":33.8,"c":34.28,"v":1300},{"d":"2021-12-01","o":34.79,"h":34.79,"l":34.79,"c":34.79,"v":1400},{"d":"2021-12-02","o":34.3,"h":34.3,"l":34.26,"c":34.26,"v":900},{"d":"2021-12-03","o":34.15,"h":34.35,"l":34.03,"c":34.35,"v":800},{"d":"2021-12-06","o":34.15,"h":34.15,"l":33.13,"c":33.13,"v":6600},{"d":"2021-12-07","o":33.6,"h":33.6,"l":33.47,"c":33.47,"v":600},{"d":"2021-12-08","o":33.4,"h":34.12,"l":33.39,"c":34.12,"v":4200},{"d":"2021-12-09","o":33.47,"h":33.47,"l":33.11,"c":33.17,"v":2200},{"d":"2021-12-10","o":33.16,"h":33.16,"l":33.16,"c":33.16,"v":500},{"d":"2021-12-13","o":33.06,"h":33.11,"l":31.77,"c":31.77,"v":11200},{"d":"2021-12-14","o":33.31,"h":33.31,"l":31.51,"c":31.57,"v":12200},{"d":"2021-12-15","o":31.85,"h":32.35,"l":31.32,"c":31.32,"v":2300},{"d":"2021-12-16","o":31.99,"h":32,"l":31.65,"c":31.73,"v":6400},{"d":"2021-12-17","o":31.81,"h":32.17,"l":31.61,"c":32.01,"v":4300},{"d":"2021-12-20","o":32.01,"h":32.01,"l":32.01,"c":32.01,"v":0},{"d":"2021-12-21","o":32,"h":32.07,"l":31.61,"c":32.07,"v":1400},{"d":"2021-12-22","o":32.49,"h":32.79,"l":31.8,"c":32.05,"v":3400},{"d":"2021-12-23","o":32.05,"h":32.42,"l":32.05,"c":32.13,"v":4600},{"d":"2021-12-27","o":32.13,"h":32.82,"l":31.75,"c":31.84,"v":5600},{"d":"2021-12-28","o":31.62,"h":32,"l":31.61,"c":32,"v":2200},{"d":"2021-12-29","o":31.63,"h":33.54,"l":31.63,"c":33,"v":1600},{"d":"2021-12-30","o":31.75,"h":33,"l":31.61,"c":32.18,"v":6600},{"d":"2021-12-31","o":31.62,"h":32.5,"l":31.25,"c":32.3,"v":9100},{"d":"2022-01-03","o":31.7,"h":32.31,"l":31.7,"c":31.83,"v":3100},{"d":"2022-01-04","o":32.07,"h":32.78,"l":31.76,"c":32.5,"v":5700},{"d":"2022-01-05","o":32.88,"h":32.88,"l":32.6,"c":32.6,"v":900},{"d":"2022-01-06","o":33.99,"h":33.99,"l":32.64,"c":32.64,"v":2900},{"d":"2022-01-07","o":32.61,"h":32.88,"l":32.58,"c":32.79,"v":3100},{"d":"2022-01-10","o":32.8,"h":32.8,"l":32.2,"c":32.5,"v":1500},{"d":"2022-01-11","o":32.7,"h":33.54,"l":32.43,"c":33.05,"v":4300},{"d":"2022-01-12","o":33.77,"h":33.8,"l":32.8,"c":32.99,"v":5000},{"d":"2022-01-13","o":33.37,"h":33.4,"l":32.55,"c":33.1,"v":3100},{"d":"2022-01-14","o":33.3,"h":33.95,"l":33.3,"c":33.95,"v":1300},{"d":"2022-01-18","o":33.99,"h":34,"l":33.75,"c":33.95,"v":2600},{"d":"2022-01-19","o":34.06,"h":34.06,"l":33.53,"c":33.96,"v":800},{"d":"2022-01-20","o":33.77,"h":33.81,"l":33.77,"c":33.8,"v":700},{"d":"2022-01-21","o":33.5,"h":33.7,"l":33.08,"c":33.7,"v":1300},{"d":"2022-01-24","o":34.27,"h":34.27,"l":33.45,"c":33.85,"v":1800},{"d":"2022-01-25","o":33.83,"h":33.85,"l":33.37,"c":33.85,"v":1300},{"d":"2022-01-26","o":33.3,"h":33.8,"l":33.3,"c":33.5,"v":1500},{"d":"2022-01-27","o":33,"h":33.6,"l":33,"c":33.6,"v":1000},{"d":"2022-01-28","o":33.75,"h":33.9,"l":33.65,"c":33.84,"v":1300},{"d":"2022-01-31","o":34.03,"h":34.03,"l":33.76,"c":33.76,"v":1600},{"d":"2022-02-01","o":33.2,"h":33.85,"l":33.1,"c":33.1,"v":1900},{"d":"2022-02-02","o":33.5,"h":33.71,"l":33.5,"c":33.7,"v":1700},{"d":"2022-02-03","o":33.15,"h":33.49,"l":33.15,"c":33.49,"v":700},{"d":"2022-02-04","o":33.32,"h":33.47,"l":33.32,"c":33.47,"v":1100},{"d":"2022-02-07","o":33.41,"h":33.54,"l":33.27,"c":33.4,"v":1300},{"d":"2022-02-08","o":33.57,"h":33.94,"l":33.57,"c":33.9,"v":2300},{"d":"2022-02-09","o":33.7,"h":33.7,"l":33.7,"c":33.7,"v":300},{"d":"2022-02-10","o":33.7,"h":33.73,"l":33.36,"c":33.72,"v":1000},{"d":"2022-02-11","o":33.79,"h":33.79,"l":33.75,"c":33.79,"v":1000},{"d":"2022-02-14","o":33.51,"h":33.71,"l":33.36,"c":33.36,"v":1700},{"d":"2022-02-15","o":33.25,"h":33.89,"l":33.25,"c":33.74,"v":3000},{"d":"2022-02-16","o":33.32,"h":33.63,"l":33.31,"c":33.38,"v":2900},{"d":"2022-02-17","o":33,"h":33.08,"l":32.2,"c":32.65,"v":8700},{"d":"2022-02-18","o":32.65,"h":32.65,"l":32.65,"c":32.65,"v":0},{"d":"2022-02-22","o":32.5,"h":32.5,"l":32.3,"c":32.5,"v":1000},{"d":"2022-02-23","o":32.24,"h":32.29,"l":31.7,"c":32.29,"v":6100},{"d":"2022-02-24","o":32.06,"h":32.2,"l":32.05,"c":32.2,"v":2200},{"d":"2022-02-25","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":1600},{"d":"2022-02-28","o":32.09,"h":32.42,"l":32.09,"c":32.42,"v":900},{"d":"2022-03-01","o":32.1,"h":32.45,"l":31.88,"c":31.91,"v":2900},{"d":"2022-03-02","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":600},{"d":"2022-03-03","o":32.07,"h":32.07,"l":31.75,"c":31.75,"v":14000},{"d":"2022-03-04","o":32.6,"h":33.34,"l":32.6,"c":32.72,"v":1500},{"d":"2022-03-07","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":600},{"d":"2022-03-08","o":33.3,"h":33.87,"l":33,"c":33.87,"v":1200},{"d":"2022-03-09","o":32.66,"h":32.82,"l":32.66,"c":32.7,"v":600},{"d":"2022-03-10","o":32.98,"h":32.98,"l":32.98,"c":32.98,"v":300},{"d":"2022-03-11","o":32.95,"h":32.95,"l":32.92,"c":32.92,"v":600},{"d":"2022-03-14","o":33.35,"h":33.35,"l":32.38,"c":32.38,"v":4400},{"d":"2022-03-15","o":33.31,"h":33.31,"l":32.55,"c":33.22,"v":3100},{"d":"2022-03-16","o":32.66,"h":32.66,"l":32.66,"c":32.66,"v":400},{"d":"2022-03-17","o":33.39,"h":33.39,"l":32.6,"c":32.76,"v":8000},{"d":"2022-03-18","o":32.99,"h":32.99,"l":32.43,"c":32.75,"v":4100},{"d":"2022-03-21","o":32.99,"h":33.89,"l":32.36,"c":32.83,"v":6500},{"d":"2022-03-22","o":32.7,"h":32.97,"l":32.7,"c":32.91,"v":1500},{"d":"2022-03-23","o":32.2,"h":33.57,"l":32.2,"c":32.8,"v":1400},{"d":"2022-03-24","o":33.35,"h":34.65,"l":32.95,"c":33.46,"v":11000},{"d":"2022-03-25","o":33.51,"h":37.11,"l":33.51,"c":34.49,"v":22000},{"d":"2022-03-28","o":34.2,"h":35.44,"l":34.19,"c":34.33,"v":12300},{"d":"2022-03-29","o":34.47,"h":35.64,"l":34.11,"c":34.11,"v":9900},{"d":"2022-03-30","o":34.55,"h":34.55,"l":33.08,"c":33.65,"v":12200},{"d":"2022-03-31","o":33.2,"h":33.54,"l":33.2,"c":33.21,"v":3800},{"d":"2022-04-01","o":33.4,"h":33.97,"l":32.84,"c":32.84,"v":9400},{"d":"2022-04-04","o":32.45,"h":33.44,"l":32.45,"c":32.62,"v":5000},{"d":"2022-04-05","o":32.34,"h":34.4,"l":32.34,"c":33.57,"v":11400},{"d":"2022-04-06","o":33.46,"h":33.86,"l":32.78,"c":32.78,"v":9200},{"d":"2022-04-07","o":33.3,"h":33.48,"l":32.47,"c":33.48,"v":1700},{"d":"2022-04-08","o":33.48,"h":33.48,"l":33.48,"c":33.48,"v":0},{"d":"2022-04-11","o":32.61,"h":32.98,"l":32.26,"c":32.26,"v":3200},{"d":"2022-04-12","o":32.2,"h":32.2,"l":32.15,"c":32.15,"v":700},{"d":"2022-04-13","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":1500},{"d":"2022-04-14","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":700},{"d":"2022-04-18","o":32.47,"h":32.47,"l":32.47,"c":32.47,"v":400},{"d":"2022-04-19","o":32.62,"h":32.62,"l":32.5,"c":32.5,"v":2100},{"d":"2022-04-20","o":32.22,"h":32.4,"l":31.6,"c":31.94,"v":7400},{"d":"2022-04-21","o":31.75,"h":32.1,"l":31.75,"c":32.1,"v":4100},{"d":"2022-04-22","o":31.55,"h":31.84,"l":31.55,"c":31.77,"v":900},{"d":"2022-04-25","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":300},{"d":"2022-04-26","o":31.6,"h":31.6,"l":31.12,"c":31.12,"v":1000},{"d":"2022-04-27","o":31.2,"h":31.29,"l":31,"c":31.02,"v":1500},{"d":"2022-04-28","o":31.5,"h":31.5,"l":30.8,"c":31.15,"v":2200},{"d":"2022-04-29","o":30.62,"h":30.88,"l":30.25,"c":30.54,"v":2900},{"d":"2022-05-02","o":30.83,"h":30.83,"l":30.69,"c":30.8,"v":2000},{"d":"2022-05-03","o":31.29,"h":31.29,"l":30.5,"c":30.5,"v":1600},{"d":"2022-05-04","o":30.43,"h":30.75,"l":30.43,"c":30.75,"v":900},{"d":"2022-05-05","o":30.22,"h":30.7,"l":30.22,"c":30.61,"v":1400},{"d":"2022-05-06","o":30.65,"h":31.15,"l":30.65,"c":31.13,"v":2900},{"d":"2022-05-09","o":30.31,"h":30.31,"l":30.31,"c":30.31,"v":300},{"d":"2022-05-10","o":30.35,"h":30.4,"l":29.92,"c":30.35,"v":2500},{"d":"2022-05-11","o":30.35,"h":30.35,"l":30.35,"c":30.35,"v":0},{"d":"2022-05-12","o":30,"h":30.4,"l":28.1,"c":29.62,"v":5100},{"d":"2022-05-13","o":30.24,"h":30.35,"l":30,"c":30,"v":5400},{"d":"2022-05-16","o":29.86,"h":29.86,"l":28.76,"c":28.76,"v":4800},{"d":"2022-05-17","o":28.5,"h":30.22,"l":28.5,"c":30.22,"v":5500},{"d":"2022-05-18","o":30.22,"h":30.22,"l":30.22,"c":30.22,"v":300},{"d":"2022-05-19","o":29.02,"h":30.12,"l":28.75,"c":29.06,"v":6500},{"d":"2022-05-20","o":30.19,"h":30.2,"l":29.03,"c":29.03,"v":6000},{"d":"2022-05-23","o":29.21,"h":29.76,"l":29.13,"c":29.34,"v":5300},{"d":"2022-05-24","o":29.25,"h":29.65,"l":29.19,"c":29.4,"v":5300},{"d":"2022-05-25","o":29.4,"h":29.5,"l":29.4,"c":29.4,"v":3000},{"d":"2022-05-26","o":29.4,"h":29.4,"l":29.4,"c":29.4,"v":900},{"d":"2022-05-27","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":1100},{"d":"2022-05-31","o":30.01,"h":30.29,"l":30,"c":30.29,"v":2000},{"d":"2022-06-01","o":30.29,"h":30.29,"l":30.29,"c":30.29,"v":0},{"d":"2022-06-02","o":29.59,"h":30.35,"l":29.59,"c":30.35,"v":1200},{"d":"2022-06-03","o":30.03,"h":30.03,"l":29.99,"c":29.99,"v":600},{"d":"2022-06-06","o":30.15,"h":30.15,"l":30.15,"c":30.15,"v":500},{"d":"2022-06-07","o":30.3,"h":30.3,"l":30,"c":30,"v":700},{"d":"2022-06-08","o":30.01,"h":30.25,"l":29.95,"c":30.03,"v":2400},{"d":"2022-06-09","o":29.94,"h":29.94,"l":29.94,"c":29.94,"v":400},{"d":"2022-06-10","o":30.3,"h":30.3,"l":30.3,"c":30.3,"v":600},{"d":"2022-06-13","o":30.26,"h":30.29,"l":29.18,"c":29.18,"v":1000},{"d":"2022-06-14","o":29.15,"h":29.73,"l":28.98,"c":28.98,"v":1500},{"d":"2022-06-15","o":29.59,"h":29.59,"l":29.12,"c":29.12,"v":400},{"d":"2022-06-16","o":29,"h":29.19,"l":29,"c":29.19,"v":900},{"d":"2022-06-17","o":30.3,"h":30.3,"l":30.3,"c":30.3,"v":900},{"d":"2022-06-21","o":30.3,"h":30.3,"l":30.3,"c":30.3,"v":0},{"d":"2022-06-22","o":29.55,"h":30.3,"l":29.55,"c":30,"v":1700},{"d":"2022-06-23","o":29.65,"h":30.29,"l":29.1,"c":29.11,"v":8100},{"d":"2022-06-24","o":30.3,"h":30.3,"l":28.77,"c":28.95,"v":7500},{"d":"2022-06-27","o":29.52,"h":30.3,"l":28.1,"c":28.33,"v":14800},{"d":"2022-06-28","o":29,"h":29,"l":27.5,"c":28.14,"v":16700},{"d":"2022-06-29","o":27.25,"h":27.62,"l":26.86,"c":27.4,"v":8800},{"d":"2022-06-30","o":27,"h":27.81,"l":26.6,"c":27.04,"v":6800},{"d":"2022-07-01","o":27.1,"h":27.55,"l":27.1,"c":27.55,"v":1900},{"d":"2022-07-05","o":27.3,"h":27.44,"l":26.94,"c":27.44,"v":1300},{"d":"2022-07-06","o":27.07,"h":27.2,"l":26.5,"c":26.9,"v":3600},{"d":"2022-07-07","o":26.5,"h":27.39,"l":26.2,"c":26.2,"v":7100},{"d":"2022-07-08","o":26.5,"h":26.5,"l":26.17,"c":26.38,"v":3800},{"d":"2022-07-11","o":27.13,"h":27.13,"l":27.13,"c":27.13,"v":500},{"d":"2022-07-12","o":26.5,"h":26.75,"l":25.82,"c":26.39,"v":9700},{"d":"2022-07-13","o":26.54,"h":26.54,"l":26.5,"c":26.5,"v":3500},{"d":"2022-07-14","o":26.27,"h":26.5,"l":26.14,"c":26.26,"v":3800},{"d":"2022-07-15","o":26.06,"h":26.45,"l":26.06,"c":26.45,"v":1900},{"d":"2022-07-18","o":26.4,"h":26.58,"l":26.29,"c":26.29,"v":2600},{"d":"2022-07-19","o":26.39,"h":26.89,"l":26.25,"c":26.8,"v":6300},{"d":"2022-07-20","o":26.79,"h":27.01,"l":26.3,"c":26.7,"v":6800},{"d":"2022-07-21","o":26.5,"h":26.5,"l":26.14,"c":26.14,"v":2600},{"d":"2022-07-22","o":26.41,"h":26.53,"l":26.2,"c":26.5,"v":4700},{"d":"2022-07-25","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":500},{"d":"2022-07-26","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":900},{"d":"2022-07-27","o":26.67,"h":26.99,"l":26.09,"c":26.99,"v":1300},{"d":"2022-07-28","o":27.4,"h":27.4,"l":27.4,"c":27.4,"v":400},{"d":"2022-07-29","o":27.4,"h":27.6,"l":27.2,"c":27.2,"v":2600},{"d":"2022-08-01","o":26.8,"h":27.55,"l":26.8,"c":27.3,"v":3900},{"d":"2022-08-02","o":27.4,"h":27.4,"l":27.27,"c":27.27,"v":600},{"d":"2022-08-03","o":27.27,"h":27.27,"l":27.27,"c":27.27,"v":0},{"d":"2022-08-04","o":27.11,"h":27.5,"l":27.11,"c":27.31,"v":4600},{"d":"2022-08-05","o":27.31,"h":27.31,"l":27.31,"c":27.31,"v":0},{"d":"2022-08-08","o":27.3,"h":27.3,"l":27.1,"c":27.1,"v":3300},{"d":"2022-08-09","o":26.8,"h":26.8,"l":26.8,"c":26.8,"v":200},{"d":"2022-08-10","o":26.96,"h":28.7,"l":26.96,"c":28.5,"v":6100},{"d":"2022-08-11","o":28.47,"h":28.9,"l":28.1,"c":28.3,"v":6800},{"d":"2022-08-12","o":28.32,"h":28.6,"l":28,"c":28,"v":3300},{"d":"2022-08-15","o":28.2,"h":28.2,"l":28.2,"c":28.2,"v":600},{"d":"2022-08-16","o":29.02,"h":29.02,"l":29.02,"c":29.02,"v":200},{"d":"2022-08-17","o":28.4,"h":28.44,"l":28.4,"c":28.43,"v":500},{"d":"2022-08-18","o":28.43,"h":28.43,"l":28.43,"c":28.43,"v":0},{"d":"2022-08-19","o":28.19,"h":28.19,"l":28.19,"c":28.19,"v":500},{"d":"2022-08-22","o":28.19,"h":28.19,"l":28.19,"c":28.19,"v":0},{"d":"2022-08-23","o":28.19,"h":28.19,"l":28.19,"c":28.19,"v":0},{"d":"2022-08-24","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":300},{"d":"2022-08-25","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":0},{"d":"2022-08-26","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":0},{"d":"2022-08-29","o":28,"h":28,"l":28,"c":28,"v":1100},{"d":"2022-08-30","o":27.33,"h":28.14,"l":27.33,"c":28.14,"v":1900},{"d":"2022-08-31","o":27.76,"h":27.93,"l":27.33,"c":27.33,"v":2000},{"d":"2022-09-01","o":27.84,"h":27.84,"l":27.84,"c":27.84,"v":400},{"d":"2022-09-02","o":27.84,"h":27.84,"l":27.84,"c":27.84,"v":100},{"d":"2022-09-06","o":27.33,"h":27.33,"l":27,"c":27,"v":2400},{"d":"2022-09-07","o":27.7,"h":27.7,"l":25.98,"c":25.98,"v":1700},{"d":"2022-09-08","o":25.9,"h":26.8,"l":25.23,"c":25.36,"v":3900},{"d":"2022-09-09","o":26.39,"h":26.55,"l":25.5,"c":25.5,"v":2200},{"d":"2022-09-12","o":26.38,"h":26.38,"l":26.38,"c":26.38,"v":1100},{"d":"2022-09-13","o":27.3,"h":27.3,"l":25.94,"c":25.94,"v":700},{"d":"2022-09-14","o":25.54,"h":26.25,"l":25.13,"c":25.13,"v":3300},{"d":"2022-09-15","o":25.4,"h":25.4,"l":24.73,"c":24.73,"v":5400},{"d":"2022-09-16","o":24.73,"h":25.45,"l":24.05,"c":25.45,"v":4700},{"d":"2022-09-19","o":24.76,"h":25.2,"l":24.01,"c":24.01,"v":2400},{"d":"2022-09-20","o":24.45,"h":24.5,"l":24.11,"c":24.3,"v":1700},{"d":"2022-09-21","o":24.55,"h":24.75,"l":24.55,"c":24.75,"v":3300},{"d":"2022-09-22","o":24.9,"h":25.15,"l":24.01,"c":24.85,"v":2800},{"d":"2022-09-23","o":24.5,"h":24.85,"l":24.05,"c":24.05,"v":1300},{"d":"2022-09-26","o":24.1,"h":24.25,"l":24,"c":24.25,"v":3100},{"d":"2022-09-27","o":24.89,"h":24.94,"l":24.8,"c":24.8,"v":1200},{"d":"2022-09-28","o":24.46,"h":25.15,"l":23.49,"c":23.55,"v":8900},{"d":"2022-09-29","o":23.6,"h":24.12,"l":23,"c":23.3,"v":2100},{"d":"2022-09-30","o":23.5,"h":23.5,"l":22.95,"c":23.02,"v":2400},{"d":"2022-10-03","o":23.5,"h":23.74,"l":23,"c":23.25,"v":3400},{"d":"2022-10-04","o":23.06,"h":23.39,"l":22.51,"c":22.55,"v":6900},{"d":"2022-10-05","o":21.9,"h":22.64,"l":21.9,"c":22.64,"v":700},{"d":"2022-10-06","o":22.54,"h":22.54,"l":22.54,"c":22.54,"v":900},{"d":"2022-10-07","o":23,"h":23,"l":22.5,"c":22.75,"v":2300},{"d":"2022-10-10","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2022-10-11","o":22.5,"h":22.9,"l":21.77,"c":22.07,"v":7500},{"d":"2022-10-12","o":22.48,"h":22.48,"l":22.07,"c":22.45,"v":2200},{"d":"2022-10-13","o":21.77,"h":22.93,"l":21.77,"c":22.2,"v":4200},{"d":"2022-10-14","o":23.07,"h":23.34,"l":22.92,"c":23.31,"v":5400},{"d":"2022-10-17","o":23.31,"h":23.31,"l":23.31,"c":23.31,"v":0},{"d":"2022-10-18","o":23.4,"h":23.85,"l":23.4,"c":23.75,"v":2000},{"d":"2022-10-19","o":24,"h":24.71,"l":24,"c":24.71,"v":1100},{"d":"2022-10-20","o":23.46,"h":24.3,"l":23.46,"c":24.29,"v":1600},{"d":"2022-10-21","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":400},{"d":"2022-10-24","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":100},{"d":"2022-10-25","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2022-10-26","o":24,"h":24,"l":24,"c":24,"v":600},{"d":"2022-10-27","o":24,"h":24,"l":24,"c":24,"v":1100},{"d":"2022-10-28","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2022-10-31","o":23.65,"h":23.65,"l":23.5,"c":23.5,"v":600},{"d":"2022-11-01","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2022-11-02","o":23.11,"h":23.71,"l":23.11,"c":23.61,"v":2700},{"d":"2022-11-03","o":22.8,"h":22.93,"l":22.8,"c":22.93,"v":1300},{"d":"2022-11-04","o":22.78,"h":23.66,"l":22.78,"c":23.15,"v":4400},{"d":"2022-11-07","o":23.2,"h":23.3,"l":23.2,"c":23.3,"v":900},{"d":"2022-11-08","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":1100},{"d":"2022-11-09","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":1000},{"d":"2022-11-10","o":22.84,"h":23.87,"l":22.84,"c":23.49,"v":1400},{"d":"2022-11-11","o":23.86,"h":23.86,"l":23.05,"c":23.06,"v":700},{"d":"2022-11-14","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":200},{"d":"2022-11-15","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":100},{"d":"2022-11-16","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":300},{"d":"2022-11-17","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":1100},{"d":"2022-11-18","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":400},{"d":"2022-11-21","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":100},{"d":"2022-11-22","o":23.01,"h":23.46,"l":22.51,"c":22.57,"v":3000},{"d":"2022-11-23","o":22.57,"h":22.57,"l":22.57,"c":22.57,"v":200},{"d":"2022-11-25","o":22.57,"h":22.57,"l":22.57,"c":22.57,"v":0},{"d":"2022-11-28","o":22.46,"h":22.46,"l":22.15,"c":22.25,"v":800},{"d":"2022-11-29","o":22.89,"h":22.89,"l":22.89,"c":22.89,"v":900},{"d":"2022-11-30","o":22.4,"h":23.23,"l":22.4,"c":22.51,"v":1500},{"d":"2022-12-01","o":23.08,"h":23.1,"l":22.52,"c":22.52,"v":600},{"d":"2022-12-02","o":22.52,"h":22.52,"l":22.52,"c":22.52,"v":0},{"d":"2022-12-05","o":23.44,"h":23.44,"l":22.68,"c":22.68,"v":1100},{"d":"2022-12-06","o":23.18,"h":23.21,"l":22.85,"c":22.86,"v":1900},{"d":"2022-12-07","o":23.04,"h":23.46,"l":22.98,"c":22.98,"v":1000},{"d":"2022-12-08","o":22.84,"h":23.01,"l":22.71,"c":23.01,"v":1000},{"d":"2022-12-09","o":22.97,"h":22.97,"l":22.53,"c":22.65,"v":1500},{"d":"2022-12-12","o":22.65,"h":22.65,"l":22.65,"c":22.65,"v":0},{"d":"2022-12-13","o":22.6,"h":22.75,"l":22.55,"c":22.75,"v":700},{"d":"2022-12-14","o":22.72,"h":23.46,"l":22.58,"c":22.58,"v":600},{"d":"2022-12-15","o":22.91,"h":22.91,"l":22.58,"c":22.58,"v":400},{"d":"2022-12-16","o":22.89,"h":23.42,"l":22.85,"c":23.42,"v":5900},{"d":"2022-12-19","o":22.53,"h":22.53,"l":22.53,"c":22.53,"v":1100},{"d":"2022-12-20","o":22.53,"h":22.53,"l":22.53,"c":22.53,"v":0},{"d":"2022-12-21","o":22.55,"h":22.58,"l":22.55,"c":22.58,"v":400},{"d":"2022-12-22","o":23.33,"h":23.46,"l":23.03,"c":23.44,"v":1000},{"d":"2022-12-23","o":23.42,"h":23.42,"l":22.89,"c":23.31,"v":900},{"d":"2022-12-27","o":23.47,"h":23.89,"l":23.27,"c":23.7,"v":4100},{"d":"2022-12-28","o":23.81,"h":24.78,"l":22.65,"c":24.7,"v":4100},{"d":"2022-12-29","o":24.33,"h":24.98,"l":22.75,"c":22.8,"v":11600},{"d":"2022-12-30","o":22.8,"h":23,"l":22.45,"c":23,"v":3200},{"d":"2023-01-03","o":22.61,"h":22.61,"l":22.5,"c":22.55,"v":1800},{"d":"2023-01-04","o":23.64,"h":23.64,"l":23,"c":23,"v":500},{"d":"2023-01-05","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-06","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-09","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-10","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-11","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-13","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-01-17","o":23,"h":23.02,"l":22.51,"c":23.02,"v":2500},{"d":"2023-01-18","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":0},{"d":"2023-01-19","o":23.05,"h":23.05,"l":23.05,"c":23.05,"v":200},{"d":"2023-01-20","o":23.05,"h":23.05,"l":23.05,"c":23.05,"v":0},{"d":"2023-01-23","o":23.02,"h":23.1,"l":22.7,"c":22.7,"v":1200},{"d":"2023-01-24","o":23.34,"h":23.74,"l":23.01,"c":23.52,"v":2900},{"d":"2023-01-25","o":23.79,"h":24.28,"l":23.5,"c":24.24,"v":1200},{"d":"2023-01-26","o":24.24,"h":24.24,"l":24.24,"c":24.24,"v":0},{"d":"2023-01-27","o":23.65,"h":24.3,"l":23.44,"c":23.85,"v":3500},{"d":"2023-01-30","o":24.3,"h":24.3,"l":23.76,"c":23.76,"v":1100},{"d":"2023-01-31","o":24.1,"h":24.28,"l":24.1,"c":24.28,"v":800},{"d":"2023-02-01","o":24.28,"h":24.28,"l":24.28,"c":24.28,"v":0},{"d":"2023-02-02","o":24,"h":24.28,"l":24,"c":24.25,"v":1700},{"d":"2023-02-03","o":24.04,"h":24.49,"l":23.62,"c":23.62,"v":1000},{"d":"2023-02-06","o":24.5,"h":24.5,"l":24.49,"c":24.5,"v":1600},{"d":"2023-02-07","o":24.31,"h":24.5,"l":24.31,"c":24.5,"v":1100},{"d":"2023-02-08","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":600},{"d":"2023-02-09","o":24.6,"h":24.6,"l":24.46,"c":24.46,"v":700},{"d":"2023-02-10","o":23.73,"h":24.3,"l":23.73,"c":24,"v":2200},{"d":"2023-02-13","o":23.7,"h":23.8,"l":23.5,"c":23.8,"v":2100},{"d":"2023-02-14","o":24,"h":24,"l":23.99,"c":23.99,"v":700},{"d":"2023-02-15","o":23.9,"h":24,"l":23.9,"c":23.9,"v":1000},{"d":"2023-02-16","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":600},{"d":"2023-02-17","o":23.54,"h":24.15,"l":23.54,"c":24.15,"v":600},{"d":"2023-02-21","o":24.19,"h":24.19,"l":24.16,"c":24.16,"v":1000},{"d":"2023-02-22","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":900},{"d":"2023-02-23","o":24,"h":24,"l":24,"c":24,"v":900},{"d":"2023-02-24","o":23.87,"h":24.15,"l":23.87,"c":24.15,"v":1500},{"d":"2023-02-27","o":23.9,"h":24.28,"l":23.9,"c":24.28,"v":600},{"d":"2023-02-28","o":24.28,"h":24.28,"l":24.28,"c":24.28,"v":0},{"d":"2023-03-01","o":24.35,"h":24.35,"l":23.9,"c":23.9,"v":1300},{"d":"2023-03-02","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":200},{"d":"2023-03-03","o":24.27,"h":24.27,"l":24.27,"c":24.27,"v":0},{"d":"2023-03-06","o":24.37,"h":24.37,"l":24.26,"c":24.26,"v":600},{"d":"2023-03-07","o":24.37,"h":24.37,"l":24.37,"c":24.37,"v":300},{"d":"2023-03-08","o":24.37,"h":24.37,"l":24.37,"c":24.37,"v":100},{"d":"2023-03-09","o":23.65,"h":24.15,"l":23.65,"c":23.93,"v":1400},{"d":"2023-03-10","o":23.82,"h":23.98,"l":23.82,"c":23.82,"v":5000},{"d":"2023-03-13","o":23.63,"h":23.63,"l":23.16,"c":23.47,"v":1800},{"d":"2023-03-14","o":23.85,"h":23.85,"l":22.99,"c":22.99,"v":1700},{"d":"2023-03-15","o":23.59,"h":23.59,"l":23.2,"c":23.24,"v":800},{"d":"2023-03-16","o":23.2,"h":23.71,"l":23.2,"c":23.57,"v":800},{"d":"2023-03-17","o":23.2,"h":23.2,"l":22.55,"c":22.55,"v":6000},{"d":"2023-03-20","o":22.94,"h":23.44,"l":22.94,"c":23.24,"v":1000},{"d":"2023-03-21","o":23.23,"h":23.43,"l":23.23,"c":23.43,"v":500},{"d":"2023-03-22","o":22.65,"h":23.24,"l":22.46,"c":23.14,"v":1800},{"d":"2023-03-23","o":23.27,"h":23.34,"l":23.27,"c":23.34,"v":1000},{"d":"2023-03-24","o":22.51,"h":23.17,"l":22.51,"c":23.17,"v":900},{"d":"2023-03-27","o":23.14,"h":23.2,"l":23.14,"c":23.2,"v":1100},{"d":"2023-03-28","o":23.38,"h":24.4,"l":23.38,"c":23.65,"v":1800},{"d":"2023-03-29","o":23.4,"h":23.67,"l":23.4,"c":23.67,"v":400},{"d":"2023-03-30","o":22.85,"h":23.6,"l":22.75,"c":23.6,"v":1400},{"d":"2023-03-31","o":22.62,"h":23.3,"l":22.62,"c":22.66,"v":1700},{"d":"2023-04-03","o":22.8,"h":23.89,"l":22.8,"c":23.89,"v":1600},{"d":"2023-04-04","o":23.02,"h":24.4,"l":23.02,"c":24.2,"v":3100},{"d":"2023-04-05","o":24.32,"h":24.32,"l":24.32,"c":24.32,"v":500},{"d":"2023-04-06","o":24.2,"h":24.2,"l":23.19,"c":23.19,"v":3600},{"d":"2023-04-10","o":23.46,"h":23.46,"l":23.46,"c":23.46,"v":200},{"d":"2023-04-11","o":23.05,"h":23.11,"l":23,"c":23.11,"v":1800},{"d":"2023-04-12","o":23.19,"h":23.25,"l":23,"c":23.05,"v":2200},{"d":"2023-04-13","o":23,"h":23,"l":22.75,"c":22.75,"v":1900},{"d":"2023-04-14","o":22.83,"h":22.83,"l":22.75,"c":22.75,"v":400},{"d":"2023-04-17","o":22.42,"h":24.15,"l":22.11,"c":22.11,"v":700},{"d":"2023-04-18","o":22.11,"h":23.75,"l":22.11,"c":23.75,"v":500},{"d":"2023-04-19","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2023-04-20","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2023-04-21","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2023-04-24","o":22.89,"h":22.89,"l":22.89,"c":22.89,"v":400},{"d":"2023-04-25","o":22.12,"h":22.6,"l":22.12,"c":22.4,"v":600},{"d":"2023-04-26","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":1100},{"d":"2023-04-27","o":22.94,"h":22.94,"l":22.88,"c":22.88,"v":700},{"d":"2023-04-28","o":22.5,"h":22.73,"l":22.5,"c":22.5,"v":1700},{"d":"2023-05-01","o":22.53,"h":22.67,"l":22.3,"c":22.3,"v":1500},{"d":"2023-05-02","o":22.25,"h":22.75,"l":21.8,"c":22,"v":4700},{"d":"2023-05-03","o":21.81,"h":22.1,"l":21.8,"c":22.1,"v":1600},{"d":"2023-05-04","o":22.1,"h":22.16,"l":22.1,"c":22.15,"v":1600},{"d":"2023-05-05","o":22.25,"h":22.25,"l":21.94,"c":21.94,"v":900},{"d":"2023-05-08","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":500},{"d":"2023-05-09","o":21.83,"h":21.85,"l":21.37,"c":21.72,"v":3200},{"d":"2023-05-10","o":21.23,"h":21.49,"l":21.23,"c":21.25,"v":4300},{"d":"2023-05-11","o":22.22,"h":22.22,"l":21.29,"c":21.29,"v":400},{"d":"2023-05-12","o":21,"h":21.3,"l":21,"c":21.3,"v":1700},{"d":"2023-05-15","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":300},{"d":"2023-05-16","o":21.78,"h":21.79,"l":21.78,"c":21.78,"v":1500},{"d":"2023-05-17","o":21.35,"h":22.21,"l":21.35,"c":21.78,"v":3700},{"d":"2023-05-18","o":21.78,"h":21.78,"l":21.78,"c":21.78,"v":0},{"d":"2023-05-19","o":20.78,"h":22,"l":20.5,"c":20.9,"v":4500},{"d":"2023-05-22","o":20.9,"h":20.9,"l":20.9,"c":20.9,"v":300},{"d":"2023-05-23","o":20.88,"h":21.1,"l":20.72,"c":21.1,"v":3400},{"d":"2023-05-24","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2023-05-25","o":21.2,"h":21.2,"l":21,"c":21,"v":600},{"d":"2023-05-26","o":20.75,"h":21.37,"l":20.75,"c":21.37,"v":500},{"d":"2023-05-30","o":21.5,"h":22,"l":21.5,"c":22,"v":2400},{"d":"2023-05-31","o":22.03,"h":22.25,"l":21.5,"c":22.24,"v":7900},{"d":"2023-06-01","o":22.38,"h":22.5,"l":22.38,"c":22.5,"v":900},{"d":"2023-06-02","o":21.9,"h":22.54,"l":21.9,"c":22.54,"v":1000},{"d":"2023-06-05","o":22,"h":22.93,"l":21.79,"c":21.79,"v":1600},{"d":"2023-06-06","o":21.06,"h":21.9,"l":21.06,"c":21.9,"v":600},{"d":"2023-06-07","o":21,"h":21.6,"l":20.95,"c":21.55,"v":3500},{"d":"2023-06-08","o":21.01,"h":21.37,"l":20.53,"c":21,"v":6200},{"d":"2023-06-09","o":21.52,"h":21.56,"l":21.1,"c":21.56,"v":2600},{"d":"2023-06-12","o":21.36,"h":21.56,"l":21.01,"c":21.01,"v":2100},{"d":"2023-06-13","o":21.86,"h":21.86,"l":21.01,"c":21.01,"v":1700},{"d":"2023-06-14","o":21.01,"h":21.01,"l":20.38,"c":20.4,"v":12600},{"d":"2023-06-15","o":20.75,"h":20.81,"l":19.98,"c":19.98,"v":14200},{"d":"2023-06-16","o":20.2,"h":20.2,"l":18.8,"c":18.8,"v":21900},{"d":"2023-06-20","o":19.99,"h":19.99,"l":19.15,"c":19.2,"v":24800},{"d":"2023-06-21","o":19.8,"h":19.8,"l":19.11,"c":19.11,"v":28700},{"d":"2023-06-22","o":19.19,"h":19.69,"l":19.02,"c":19.69,"v":3200},{"d":"2023-06-23","o":19.57,"h":20.17,"l":19.24,"c":20.17,"v":5800},{"d":"2023-06-26","o":20,"h":21.07,"l":20,"c":20.63,"v":3100},{"d":"2023-06-27","o":21.47,"h":21.59,"l":20.62,"c":20.62,"v":1300},{"d":"2023-06-28","o":20.62,"h":21.6,"l":20.62,"c":21.6,"v":4000},{"d":"2023-06-29","o":21,"h":22.19,"l":21,"c":22.1,"v":5000},{"d":"2023-06-30","o":22.2,"h":22.44,"l":21.26,"c":21.26,"v":5400},{"d":"2023-07-03","o":22,"h":22,"l":20.56,"c":21.07,"v":4400},{"d":"2023-07-05","o":20.99,"h":22,"l":20.99,"c":22,"v":3500},{"d":"2023-07-06","o":21.43,"h":21.57,"l":21.43,"c":21.57,"v":1700},{"d":"2023-07-07","o":21.78,"h":21.78,"l":21.78,"c":21.78,"v":300},{"d":"2023-07-10","o":21.53,"h":22.23,"l":21.53,"c":22.23,"v":600},{"d":"2023-07-11","o":21.52,"h":21.61,"l":21.52,"c":21.61,"v":400},{"d":"2023-07-12","o":22,"h":22.39,"l":22,"c":22,"v":2200},{"d":"2023-07-13","o":21.35,"h":21.35,"l":21.25,"c":21.32,"v":1700},{"d":"2023-07-14","o":21.57,"h":22.29,"l":21.51,"c":21.51,"v":700},{"d":"2023-07-17","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2023-07-18","o":21.1,"h":21.5,"l":21.1,"c":21.5,"v":1200},{"d":"2023-07-19","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":300},{"d":"2023-07-20","o":21.41,"h":21.56,"l":21.2,"c":21.55,"v":2700},{"d":"2023-07-21","o":21.59,"h":21.59,"l":21.31,"c":21.31,"v":1200},{"d":"2023-07-24","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":400},{"d":"2023-07-25","o":21.19,"h":22.01,"l":21.19,"c":22.01,"v":2200},{"d":"2023-07-26","o":21.54,"h":22.05,"l":21.54,"c":21.55,"v":5100},{"d":"2023-07-27","o":21.7,"h":21.89,"l":21.7,"c":21.88,"v":1700},{"d":"2023-07-28","o":21.25,"h":21.7,"l":21.25,"c":21.62,"v":2200},{"d":"2023-07-31","o":21.5,"h":22.2,"l":21.5,"c":22.2,"v":2000},{"d":"2023-08-01","o":21.5,"h":22.61,"l":21.5,"c":22.4,"v":1700},{"d":"2023-08-02","o":21.7,"h":21.7,"l":21.56,"c":21.56,"v":900},{"d":"2023-08-03","o":21.76,"h":22.41,"l":21.76,"c":22.41,"v":3300},{"d":"2023-08-04","o":21.71,"h":22.37,"l":21.71,"c":22,"v":5800},{"d":"2023-08-07","o":22,"h":22,"l":22,"c":22,"v":2700},{"d":"2023-08-08","o":21.62,"h":22.39,"l":21.62,"c":22,"v":1200},{"d":"2023-08-09","o":21.66,"h":22.25,"l":21.66,"c":22.25,"v":400},{"d":"2023-08-10","o":21.76,"h":22.38,"l":21.76,"c":22.01,"v":2100},{"d":"2023-08-11","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":100},{"d":"2023-08-14","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":300},{"d":"2023-08-15","o":22,"h":22.41,"l":22,"c":22.15,"v":2200},{"d":"2023-08-16","o":21.81,"h":22.24,"l":21.81,"c":22.16,"v":2000},{"d":"2023-08-17","o":22.5,"h":22.5,"l":22.17,"c":22.17,"v":800},{"d":"2023-08-18","o":22.76,"h":23.2,"l":22.18,"c":22.8,"v":7500},{"d":"2023-08-21","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":400},{"d":"2023-08-22","o":22.35,"h":22.75,"l":22.17,"c":22.75,"v":2200},{"d":"2023-08-23","o":22.3,"h":22.3,"l":21.87,"c":21.87,"v":1500},{"d":"2023-08-24","o":22.38,"h":22.38,"l":22.2,"c":22.2,"v":1600},{"d":"2023-08-25","o":22.3,"h":22.3,"l":22.26,"c":22.26,"v":900},{"d":"2023-08-28","o":22.26,"h":22.26,"l":22.26,"c":22.26,"v":0},{"d":"2023-08-29","o":22.25,"h":22.25,"l":21.7,"c":21.71,"v":1900},{"d":"2023-08-30","o":22,"h":22.22,"l":22,"c":22,"v":1300},{"d":"2023-08-31","o":22.22,"h":22.5,"l":22,"c":22.01,"v":2400},{"d":"2023-09-01","o":22.79,"h":22.79,"l":21.74,"c":21.74,"v":800},{"d":"2023-09-05","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":0},{"d":"2023-09-06","o":21.74,"h":21.74,"l":21.74,"c":21.74,"v":800},{"d":"2023-09-07","o":21.55,"h":22.11,"l":21.55,"c":22,"v":1000},{"d":"2023-09-08","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2023-09-11","o":21.55,"h":21.9,"l":21.47,"c":21.9,"v":1700},{"d":"2023-09-12","o":21.41,"h":21.89,"l":21.06,"c":21.4,"v":21700},{"d":"2023-09-13","o":21.55,"h":21.55,"l":21.09,"c":21.09,"v":900},{"d":"2023-09-14","o":21.1,"h":21.18,"l":20.98,"c":21.02,"v":2000},{"d":"2023-09-15","o":20.71,"h":21.47,"l":20.65,"c":21.47,"v":11500},{"d":"2023-09-18","o":20.92,"h":21.01,"l":20.53,"c":21,"v":4300},{"d":"2023-09-19","o":20.82,"h":21.19,"l":20.8,"c":20.85,"v":600},{"d":"2023-09-20","o":21.23,"h":21.5,"l":21.11,"c":21.2,"v":4400},{"d":"2023-09-21","o":21.2,"h":21.97,"l":21.03,"c":21.03,"v":2800},{"d":"2023-09-22","o":20.97,"h":21.39,"l":20.97,"c":21.39,"v":1900},{"d":"2023-09-25","o":21.49,"h":21.96,"l":21.49,"c":21.96,"v":700},{"d":"2023-09-26","o":20.81,"h":21.94,"l":20.81,"c":21.8,"v":5700},{"d":"2023-09-27","o":21.35,"h":21.8,"l":20.81,"c":21.8,"v":2300},{"d":"2023-09-28","o":21.36,"h":21.63,"l":21.36,"c":21.5,"v":700},{"d":"2023-09-29","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":800},{"d":"2023-10-02","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":300},{"d":"2023-10-03","o":21.35,"h":21.99,"l":21.35,"c":21.99,"v":400},{"d":"2023-10-04","o":21.99,"h":21.99,"l":21.99,"c":21.99,"v":400},{"d":"2023-10-05","o":21.42,"h":21.6,"l":21.4,"c":21.4,"v":2600},{"d":"2023-10-06","o":21.51,"h":21.51,"l":21.01,"c":21.49,"v":1000},{"d":"2023-10-09","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":100},{"d":"2023-10-10","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"2023-10-11","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":100},{"d":"2023-10-12","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"2023-10-13","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":100},{"d":"2023-10-16","o":21.25,"h":22,"l":21.15,"c":21.36,"v":3900},{"d":"2023-10-17","o":21.5,"h":21.5,"l":21.2,"c":21.2,"v":1500},{"d":"2023-10-18","o":21.31,"h":21.31,"l":21.2,"c":21.2,"v":900},{"d":"2023-10-19","o":21.5,"h":21.5,"l":21.31,"c":21.31,"v":1200},{"d":"2023-10-20","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2023-10-23","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2023-10-24","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":500},{"d":"2023-10-25","o":21.42,"h":21.76,"l":21.42,"c":21.76,"v":500},{"d":"2023-10-26","o":21.5,"h":21.5,"l":21.1,"c":21.1,"v":2200},{"d":"2023-10-27","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2023-10-30","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":300},{"d":"2023-10-31","o":21.36,"h":21.36,"l":20.81,"c":20.81,"v":700},{"d":"2023-11-01","o":20.61,"h":21,"l":20.61,"c":21,"v":1500},{"d":"2023-11-02","o":21,"h":21,"l":20.81,"c":20.81,"v":2600},{"d":"2023-11-03","o":20.76,"h":21.02,"l":20.76,"c":21.02,"v":1000},{"d":"2023-11-06","o":21,"h":21,"l":20.75,"c":20.75,"v":2900},{"d":"2023-11-07","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":700},{"d":"2023-11-08","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":600},{"d":"2023-11-09","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":1100},{"d":"2023-11-10","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":700},{"d":"2023-11-13","o":20.31,"h":20.8,"l":20.29,"c":20.8,"v":700},{"d":"2023-11-14","o":20.64,"h":21,"l":20.4,"c":20.87,"v":2700},{"d":"2023-11-15","o":20.43,"h":20.78,"l":20.43,"c":20.78,"v":2300},{"d":"2023-11-16","o":20.5,"h":20.85,"l":20.5,"c":20.85,"v":800},{"d":"2023-11-17","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":800},{"d":"2023-11-20","o":21,"h":21,"l":21,"c":21,"v":800},{"d":"2023-11-21","o":20.59,"h":21,"l":20.5,"c":20.5,"v":2900},{"d":"2023-11-22","o":20.37,"h":20.37,"l":20.37,"c":20.37,"v":500},{"d":"2023-11-24","o":20.37,"h":20.37,"l":20.37,"c":20.37,"v":0},{"d":"2023-11-27","o":20.57,"h":21,"l":20.51,"c":20.63,"v":5300},{"d":"2023-11-28","o":20.88,"h":21,"l":20.88,"c":21,"v":900},{"d":"2023-11-29","o":21.15,"h":21.15,"l":20.9,"c":21.01,"v":3900},{"d":"2023-11-30","o":21.49,"h":22.25,"l":21.24,"c":21.24,"v":5600},{"d":"2023-12-01","o":21.24,"h":21.54,"l":20.98,"c":20.98,"v":2000},{"d":"2023-12-04","o":21,"h":21,"l":20.6,"c":20.6,"v":2400},{"d":"2023-12-05","o":20.85,"h":21,"l":20.81,"c":20.9,"v":2000},{"d":"2023-12-06","o":21.05,"h":21.24,"l":21,"c":21,"v":1000},{"d":"2023-12-07","o":21.05,"h":21.05,"l":20.61,"c":20.8,"v":1400},{"d":"2023-12-08","o":20.79,"h":21.24,"l":20.25,"c":20.5,"v":3500},{"d":"2023-12-11","o":20.27,"h":20.64,"l":20.27,"c":20.64,"v":900},{"d":"2023-12-12","o":20.55,"h":20.55,"l":20.06,"c":20.06,"v":3400},{"d":"2023-12-13","o":20.19,"h":20.19,"l":19.1,"c":19.72,"v":8200},{"d":"2023-12-14","o":19.95,"h":20.5,"l":19.56,"c":20.2,"v":6500},{"d":"2023-12-15","o":20.21,"h":20.21,"l":20.13,"c":20.13,"v":1400},{"d":"2023-12-18","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":800},{"d":"2023-12-19","o":20.22,"h":20.5,"l":20.22,"c":20.45,"v":1500},{"d":"2023-12-20","o":20,"h":20.8,"l":19.8,"c":20.75,"v":11800},{"d":"2023-12-21","o":20.75,"h":20.99,"l":20.25,"c":20.25,"v":4200},{"d":"2023-12-22","o":20.5,"h":20.8,"l":20.25,"c":20.25,"v":1300},{"d":"2023-12-26","o":20.55,"h":20.7,"l":20.28,"c":20.68,"v":6700},{"d":"2023-12-27","o":21,"h":21.29,"l":20.15,"c":21.15,"v":11800},{"d":"2023-12-28","o":21.14,"h":21.3,"l":20.78,"c":21.28,"v":3700},{"d":"2023-12-29","o":21,"h":21.38,"l":20.51,"c":21.28,"v":5600},{"d":"2024-01-02","o":20.67,"h":21.43,"l":20.63,"c":21.03,"v":1900},{"d":"2024-01-03","o":20.9,"h":21.25,"l":20.9,"c":21.24,"v":2500},{"d":"2024-01-04","o":21.48,"h":21.75,"l":20.55,"c":21.22,"v":4800},{"d":"2024-01-05","o":21.49,"h":21.75,"l":20.57,"c":21.5,"v":4900},{"d":"2024-01-08","o":21.75,"h":21.75,"l":20.65,"c":21.55,"v":1800},{"d":"2024-01-09","o":21.25,"h":21.3,"l":21.25,"c":21.3,"v":900},{"d":"2024-01-10","o":21.24,"h":21.49,"l":21,"c":21.24,"v":2700},{"d":"2024-01-11","o":21.24,"h":21.33,"l":20.69,"c":21.33,"v":1300},{"d":"2024-01-12","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":0},{"d":"2024-01-16","o":21.18,"h":21.69,"l":20.61,"c":21.26,"v":2500},{"d":"2024-01-17","o":21.26,"h":21.26,"l":21.26,"c":21.26,"v":0},{"d":"2024-01-18","o":21.26,"h":21.26,"l":21.26,"c":21.26,"v":0},{"d":"2024-01-19","o":21.15,"h":21.55,"l":20.52,"c":21.55,"v":7000},{"d":"2024-01-22","o":20.88,"h":21.19,"l":20.51,"c":21.1,"v":7100},{"d":"2024-01-23","o":21.05,"h":21.4,"l":20.9,"c":20.9,"v":800},{"d":"2024-01-24","o":21.23,"h":21.23,"l":20.28,"c":20.69,"v":4900},{"d":"2024-01-25","o":20.99,"h":20.99,"l":20.11,"c":20.51,"v":1300},{"d":"2024-01-26","o":20.46,"h":20.46,"l":20.13,"c":20.38,"v":800},{"d":"2024-01-29","o":20.45,"h":20.91,"l":20.45,"c":20.91,"v":700},{"d":"2024-01-30","o":20.7,"h":21,"l":20.12,"c":20.33,"v":6700},{"d":"2024-01-31","o":20.16,"h":20.44,"l":20.16,"c":20.44,"v":800},{"d":"2024-02-01","o":20.5,"h":20.51,"l":20.5,"c":20.51,"v":1300},{"d":"2024-02-02","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":500},{"d":"2024-02-05","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":600},{"d":"2024-02-06","o":20.37,"h":20.95,"l":20.27,"c":20.95,"v":900},{"d":"2024-02-07","o":20.7,"h":20.79,"l":20.7,"c":20.79,"v":500},{"d":"2024-02-08","o":20.36,"h":20.36,"l":20.36,"c":20.36,"v":200},{"d":"2024-02-09","o":20.24,"h":20.55,"l":20.24,"c":20.5,"v":1300},{"d":"2024-02-12","o":20.49,"h":20.69,"l":20.12,"c":20.35,"v":6100},{"d":"2024-02-13","o":20.58,"h":20.8,"l":20.36,"c":20.67,"v":4200},{"d":"2024-02-14","o":20,"h":20.74,"l":20,"c":20.74,"v":700},{"d":"2024-02-15","o":20.35,"h":21,"l":20.35,"c":20.86,"v":1500},{"d":"2024-02-16","o":20.36,"h":21.45,"l":20.36,"c":21.02,"v":900},{"d":"2024-02-20","o":20.79,"h":21.28,"l":20.6,"c":20.7,"v":2000},{"d":"2024-02-21","o":20.98,"h":20.98,"l":20.8,"c":20.96,"v":1800},{"d":"2024-02-22","o":20.69,"h":20.69,"l":20.69,"c":20.69,"v":100},{"d":"2024-02-23","o":20.81,"h":20.94,"l":20.81,"c":20.94,"v":800},{"d":"2024-02-26","o":21,"h":21.14,"l":21,"c":21.14,"v":500},{"d":"2024-02-27","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2024-02-28","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2024-02-29","o":21.1,"h":21.1,"l":21,"c":21.1,"v":900},{"d":"2024-03-01","o":21.2,"h":21.2,"l":20.75,"c":21.08,"v":1000},{"d":"2024-03-04","o":20.37,"h":20.81,"l":20.37,"c":20.55,"v":1900},{"d":"2024-03-05","o":20.61,"h":21.12,"l":20.06,"c":20.12,"v":5200},{"d":"2024-03-06","o":20.48,"h":20.48,"l":20.45,"c":20.45,"v":600},{"d":"2024-03-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":700},{"d":"2024-03-08","o":20.48,"h":20.48,"l":20.48,"c":20.48,"v":400},{"d":"2024-03-11","o":20.23,"h":20.45,"l":20.13,"c":20.37,"v":3700},{"d":"2024-03-12","o":20.01,"h":20.7,"l":19.61,"c":19.79,"v":9200},{"d":"2024-03-13","o":19.79,"h":19.79,"l":19.59,"c":19.59,"v":700},{"d":"2024-03-14","o":19.31,"h":20.27,"l":19.25,"c":19.26,"v":2300},{"d":"2024-03-15","o":19.25,"h":19.79,"l":18.85,"c":19.79,"v":15300},{"d":"2024-03-18","o":19.02,"h":20.12,"l":18.83,"c":19.32,"v":1300},{"d":"2024-03-19","o":18.76,"h":19.18,"l":18.76,"c":18.82,"v":7500},{"d":"2024-03-20","o":18.97,"h":18.97,"l":18.61,"c":18.9,"v":1300},{"d":"2024-03-21","o":19.24,"h":19.62,"l":19,"c":19,"v":5000},{"d":"2024-03-22","o":19.89,"h":19.97,"l":18.86,"c":19,"v":3700},{"d":"2024-03-25","o":19.94,"h":19.94,"l":19.25,"c":19.34,"v":1500},{"d":"2024-03-26","o":19.65,"h":19.65,"l":19.34,"c":19.34,"v":900},{"d":"2024-03-27","o":19.57,"h":19.57,"l":19.32,"c":19.4,"v":3300},{"d":"2024-03-28","o":19.5,"h":19.5,"l":19.25,"c":19.27,"v":1300},{"d":"2024-04-01","o":19.41,"h":19.42,"l":18.8,"c":18.99,"v":6100},{"d":"2024-04-02","o":18.8,"h":18.94,"l":18.8,"c":18.9,"v":1100},{"d":"2024-04-03","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2024-04-04","o":18.95,"h":19.07,"l":18.74,"c":19.05,"v":1500},{"d":"2024-04-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":400},{"d":"2024-04-08","o":19,"h":19.1,"l":18.78,"c":19.03,"v":4200},{"d":"2024-04-09","o":18.8,"h":18.8,"l":18.72,"c":18.8,"v":1900},{"d":"2024-04-10","o":19.05,"h":19.05,"l":18.2,"c":18.2,"v":14600},{"d":"2024-04-11","o":18.52,"h":18.52,"l":17.75,"c":17.75,"v":7300},{"d":"2024-04-12","o":17.98,"h":17.98,"l":17.49,"c":17.62,"v":2000},{"d":"2024-04-15","o":17.75,"h":18.05,"l":17.75,"c":17.75,"v":6700},{"d":"2024-04-16","o":17.53,"h":17.77,"l":17.16,"c":17.16,"v":7000},{"d":"2024-04-17","o":17.16,"h":17.35,"l":16.8,"c":17,"v":5300},{"d":"2024-04-18","o":17.01,"h":17.07,"l":16.61,"c":17,"v":5600},{"d":"2024-04-19","o":17.04,"h":17.73,"l":16.84,"c":16.84,"v":9800},{"d":"2024-04-22","o":16.89,"h":16.93,"l":16.73,"c":16.93,"v":1400},{"d":"2024-04-23","o":16.92,"h":17.2,"l":16.92,"c":17.15,"v":2600},{"d":"2024-04-24","o":17.18,"h":17.2,"l":17,"c":17.17,"v":1400},{"d":"2024-04-25","o":17.1,"h":17.1,"l":17,"c":17,"v":500},{"d":"2024-04-26","o":17,"h":18.28,"l":17,"c":17.35,"v":15900},{"d":"2024-04-29","o":17.75,"h":18.4,"l":17.62,"c":18.4,"v":4900},{"d":"2024-04-30","o":18.16,"h":18.51,"l":17.8,"c":18.51,"v":900},{"d":"2024-05-01","o":18.11,"h":18.29,"l":17.86,"c":18.1,"v":2600},{"d":"2024-05-02","o":18.15,"h":18.16,"l":18.15,"c":18.15,"v":1900},{"d":"2024-05-03","o":18.71,"h":18.74,"l":18.13,"c":18.22,"v":2700},{"d":"2024-05-06","o":18.47,"h":20.99,"l":18.45,"c":19.02,"v":17200},{"d":"2024-05-07","o":19.1,"h":19.46,"l":18.73,"c":18.73,"v":1500},{"d":"2024-05-08","o":19.5,"h":19.5,"l":18.46,"c":19.19,"v":2800},{"d":"2024-05-09","o":18.7,"h":19.25,"l":18.7,"c":19.01,"v":900},{"d":"2024-05-10","o":19.01,"h":19.01,"l":19.01,"c":19.01,"v":100},{"d":"2024-05-13","o":18.66,"h":19.84,"l":18.66,"c":19.24,"v":16900},{"d":"2024-05-14","o":19.7,"h":20.42,"l":19.23,"c":19.25,"v":2000},{"d":"2024-05-15","o":19.42,"h":19.42,"l":18.9,"c":18.9,"v":2100},{"d":"2024-05-16","o":18.56,"h":18.99,"l":18.56,"c":18.99,"v":700},{"d":"2024-05-17","o":19.37,"h":19.37,"l":18.85,"c":18.95,"v":3200},{"d":"2024-05-20","o":19.43,"h":19.43,"l":18.41,"c":18.65,"v":6000},{"d":"2024-05-21","o":19.01,"h":19.01,"l":18.75,"c":18.92,"v":800},{"d":"2024-05-22","o":18.7,"h":18.7,"l":17.86,"c":18.4,"v":3500},{"d":"2024-05-23","o":18.81,"h":18.81,"l":18.52,"c":18.63,"v":800},{"d":"2024-05-24","o":18.87,"h":18.87,"l":18.87,"c":18.87,"v":400},{"d":"2024-05-28","o":18.87,"h":18.87,"l":18.87,"c":18.87,"v":200},{"d":"2024-05-29","o":19.43,"h":19.43,"l":18.01,"c":18.52,"v":2400},{"d":"2024-05-30","o":19.43,"h":19.43,"l":19.21,"c":19.21,"v":1800},{"d":"2024-05-31","o":18.05,"h":19.01,"l":18.05,"c":18.31,"v":1500},{"d":"2024-06-03","o":18.79,"h":18.79,"l":18.78,"c":18.78,"v":700},{"d":"2024-06-04","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2024-06-05","o":18.32,"h":18.78,"l":18.32,"c":18.54,"v":1900},{"d":"2024-06-06","o":18.41,"h":18.79,"l":18.25,"c":18.79,"v":4100},{"d":"2024-06-07","o":18.97,"h":19,"l":18.97,"c":19,"v":2600},{"d":"2024-06-10","o":18.96,"h":18.96,"l":18.55,"c":18.55,"v":600},{"d":"2024-06-11","o":18.6,"h":18.79,"l":18.26,"c":18.79,"v":2000},{"d":"2024-06-12","o":18.37,"h":18.7,"l":18.37,"c":18.7,"v":1000},{"d":"2024-06-13","o":17.8,"h":18.2,"l":17.8,"c":18.2,"v":900},{"d":"2024-06-14","o":18.3,"h":18.38,"l":18.24,"c":18.24,"v":1200},{"d":"2024-06-17","o":18.3,"h":18.3,"l":18.3,"c":18.3,"v":2100},{"d":"2024-06-18","o":18.11,"h":18.2,"l":17.64,"c":17.64,"v":7800},{"d":"2024-06-20","o":17.61,"h":18,"l":17.59,"c":17.59,"v":1000},{"d":"2024-06-21","o":17.16,"h":17.79,"l":16.48,"c":16.63,"v":16200},{"d":"2024-06-24","o":16.94,"h":18.13,"l":16.83,"c":16.87,"v":20000},{"d":"2024-06-25","o":17.14,"h":18.99,"l":17.1,"c":17.63,"v":18800},{"d":"2024-06-26","o":17.53,"h":18.25,"l":17.51,"c":17.95,"v":4200},{"d":"2024-06-27","o":18.2,"h":18.2,"l":17.74,"c":18.07,"v":1000},{"d":"2024-06-28","o":18.89,"h":18.89,"l":17.68,"c":18.29,"v":9000},{"d":"2024-07-01","o":18.29,"h":18.29,"l":17.5,"c":17.8,"v":5300},{"d":"2024-07-02","o":17.75,"h":17.9,"l":17.5,"c":17.6,"v":2600},{"d":"2024-07-03","o":17.97,"h":17.97,"l":17.97,"c":17.97,"v":200},{"d":"2024-07-05","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":400},{"d":"2024-07-08","o":17.91,"h":18.69,"l":17.91,"c":18.5,"v":5600},{"d":"2024-07-09","o":18.8,"h":18.89,"l":18.8,"c":18.89,"v":700},{"d":"2024-07-10","o":17.7,"h":18.4,"l":17.7,"c":18.4,"v":600},{"d":"2024-07-11","o":18.92,"h":18.92,"l":18.92,"c":18.92,"v":300},{"d":"2024-07-12","o":18.92,"h":18.92,"l":18.92,"c":18.92,"v":300},{"d":"2024-07-15","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":800},{"d":"2024-07-16","o":18.22,"h":19.19,"l":18.22,"c":19.12,"v":3700},{"d":"2024-07-17","o":18.18,"h":18.4,"l":18.18,"c":18.4,"v":400},{"d":"2024-07-18","o":18.6,"h":19.48,"l":18.6,"c":18.72,"v":8900},{"d":"2024-07-19","o":18.77,"h":19.5,"l":18.77,"c":19.5,"v":4700},{"d":"2024-07-22","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":500},{"d":"2024-07-23","o":18.71,"h":19.48,"l":18.71,"c":19.43,"v":1600},{"d":"2024-07-24","o":19.5,"h":19.5,"l":18.84,"c":19.07,"v":900},{"d":"2024-07-25","o":18.9,"h":19.08,"l":18.9,"c":19.08,"v":1400},{"d":"2024-07-26","o":18.9,"h":19.08,"l":18.69,"c":18.85,"v":5900},{"d":"2024-07-29","o":19.26,"h":19.26,"l":18.5,"c":18.5,"v":2100},{"d":"2024-07-30","o":18.85,"h":18.85,"l":18.36,"c":18.36,"v":1300},{"d":"2024-07-31","o":18.5,"h":18.61,"l":18.27,"c":18.61,"v":900},{"d":"2024-08-01","o":19.38,"h":19.38,"l":19.05,"c":19.14,"v":700},{"d":"2024-08-02","o":18.45,"h":18.87,"l":17,"c":17.6,"v":10700},{"d":"2024-08-05","o":17.5,"h":18.29,"l":16.75,"c":18,"v":5100},{"d":"2024-08-06","o":17.7,"h":17.75,"l":17.5,"c":17.65,"v":4900},{"d":"2024-08-07","o":17.77,"h":18.49,"l":17.77,"c":18.49,"v":1800},{"d":"2024-08-08","o":18.03,"h":18.18,"l":17.19,"c":17.5,"v":14000},{"d":"2024-08-09","o":17.62,"h":17.87,"l":17.4,"c":17.8,"v":4400},{"d":"2024-08-12","o":18.07,"h":18.1,"l":17.7,"c":17.72,"v":2200},{"d":"2024-08-13","o":17.51,"h":18.14,"l":17.5,"c":17.68,"v":6200},{"d":"2024-08-14","o":18.13,"h":18.75,"l":17.55,"c":17.67,"v":8200},{"d":"2024-08-15","o":17.51,"h":17.89,"l":17.51,"c":17.89,"v":2000},{"d":"2024-08-16","o":17.62,"h":17.7,"l":17.62,"c":17.7,"v":600},{"d":"2024-08-19","o":17.98,"h":17.98,"l":17.98,"c":17.98,"v":500},{"d":"2024-08-20","o":18,"h":18.34,"l":17.75,"c":18.13,"v":12000},{"d":"2024-08-21","o":18.25,"h":18.69,"l":17.95,"c":18.14,"v":10900},{"d":"2024-08-22","o":18.6,"h":18.89,"l":18.31,"c":18.88,"v":12000},{"d":"2024-08-23","o":18.55,"h":19.26,"l":18.55,"c":18.81,"v":5100},{"d":"2024-08-26","o":18.61,"h":18.75,"l":18,"c":18.38,"v":5700},{"d":"2024-08-27","o":18.52,"h":18.52,"l":17.51,"c":18.2,"v":3100},{"d":"2024-08-28","o":18,"h":18.73,"l":18,"c":18.48,"v":2300},{"d":"2024-08-29","o":18.4,"h":18.83,"l":18.4,"c":18.5,"v":4400},{"d":"2024-08-30","o":18.54,"h":19.18,"l":18.5,"c":18.59,"v":2300},{"d":"2024-09-03","o":18.07,"h":18.81,"l":18.07,"c":18.25,"v":10500},{"d":"2024-09-04","o":18.84,"h":19.5,"l":18.4,"c":18.96,"v":11100},{"d":"2024-09-05","o":19.24,"h":19.79,"l":18.96,"c":18.96,"v":6100},{"d":"2024-09-06","o":19.76,"h":20,"l":19.18,"c":19.42,"v":16500},{"d":"2024-09-09","o":19.42,"h":20.45,"l":19.38,"c":20.27,"v":20600},{"d":"2024-09-10","o":19.97,"h":19.97,"l":19.67,"c":19.88,"v":1000},{"d":"2024-09-11","o":20.24,"h":20.24,"l":20.17,"c":20.17,"v":1400},{"d":"2024-09-12","o":19.56,"h":20,"l":19.56,"c":19.85,"v":1600},{"d":"2024-09-13","o":18,"h":19.8,"l":18,"c":19.79,"v":2500},{"d":"2024-09-16","o":19.99,"h":20.55,"l":19.92,"c":20.05,"v":8700},{"d":"2024-09-17","o":20,"h":20.62,"l":20,"c":20.18,"v":5600},{"d":"2024-09-18","o":20.48,"h":20.59,"l":19.85,"c":19.85,"v":8100},{"d":"2024-09-19","o":19.96,"h":20.56,"l":19.96,"c":20.56,"v":1000},{"d":"2024-09-20","o":20.49,"h":21.8,"l":20.49,"c":21.8,"v":6000},{"d":"2024-09-23","o":22.04,"h":22.15,"l":21.28,"c":21.42,"v":3000},{"d":"2024-09-24","o":21.39,"h":21.98,"l":21,"c":21.7,"v":4700},{"d":"2024-09-25","o":21.54,"h":25,"l":21.54,"c":24.35,"v":20000},{"d":"2024-09-26","o":24.25,"h":25.25,"l":23.62,"c":23.62,"v":11200},{"d":"2024-09-27","o":23,"h":23.44,"l":22.24,"c":23.28,"v":4900},{"d":"2024-09-30","o":22.95,"h":23.71,"l":22.71,"c":22.9,"v":3300},{"d":"2024-10-01","o":23.25,"h":23.25,"l":21.51,"c":22.28,"v":9000},{"d":"2024-10-02","o":21.98,"h":23.06,"l":21.65,"c":22.18,"v":26900},{"d":"2024-10-03","o":22,"h":22.1,"l":21.55,"c":21.75,"v":5600},{"d":"2024-10-04","o":21.8,"h":22.33,"l":21.3,"c":22.23,"v":16000},{"d":"2024-10-07","o":21.65,"h":21.95,"l":21.65,"c":21.95,"v":1600},{"d":"2024-10-08","o":21.56,"h":22.14,"l":21.56,"c":21.8,"v":4700},{"d":"2024-10-09","o":21.29,"h":21.88,"l":21.01,"c":21.3,"v":8100},{"d":"2024-10-10","o":21.34,"h":22.55,"l":20.73,"c":20.73,"v":26500},{"d":"2024-10-11","o":21,"h":21.65,"l":20.77,"c":20.77,"v":2000},{"d":"2024-10-14","o":21.02,"h":22.39,"l":21.01,"c":21.01,"v":1300},{"d":"2024-10-15","o":20.5,"h":20.96,"l":20.5,"c":20.66,"v":3000},{"d":"2024-10-16","o":20.8,"h":21.52,"l":20.5,"c":20.69,"v":7400},{"d":"2024-10-17","o":20.75,"h":21.5,"l":20.75,"c":21.38,"v":5800},{"d":"2024-10-18","o":21.61,"h":21.61,"l":21.1,"c":21.1,"v":2100},{"d":"2024-10-21","o":21,"h":21,"l":20.06,"c":20.06,"v":4400},{"d":"2024-10-22","o":20.1,"h":20.52,"l":20,"c":20.52,"v":15500},{"d":"2024-10-23","o":20.5,"h":20.7,"l":20.35,"c":20.35,"v":2900},{"d":"2024-10-24","o":20.8,"h":21.63,"l":20.76,"c":21,"v":5800},{"d":"2024-10-25","o":21,"h":21.8,"l":20.62,"c":21.29,"v":10500},{"d":"2024-10-28","o":21.17,"h":22,"l":21.17,"c":21.61,"v":1300},{"d":"2024-10-29","o":21.51,"h":21.62,"l":21.3,"c":21.6,"v":1500},{"d":"2024-10-30","o":21.57,"h":21.7,"l":21.16,"c":21.7,"v":1600},{"d":"2024-10-31","o":22,"h":22.18,"l":21.5,"c":21.82,"v":2800},{"d":"2024-11-01","o":22,"h":22,"l":21.69,"c":21.79,"v":1200},{"d":"2024-11-04","o":21.28,"h":21.88,"l":21.28,"c":21.88,"v":8100},{"d":"2024-11-05","o":21.72,"h":22,"l":21.49,"c":21.85,"v":8800},{"d":"2024-11-06","o":21.99,"h":22.18,"l":21.94,"c":22.18,"v":1600},{"d":"2024-11-07","o":21.99,"h":22.36,"l":21.81,"c":22.36,"v":5900},{"d":"2024-11-08","o":22.35,"h":22.35,"l":21.58,"c":21.76,"v":3100},{"d":"2024-11-11","o":21.19,"h":22.1,"l":21.19,"c":22.02,"v":1300},{"d":"2024-11-12","o":21.58,"h":22.51,"l":20.5,"c":21.74,"v":1800},{"d":"2024-11-13","o":21.74,"h":21.93,"l":21.41,"c":21.6,"v":2200},{"d":"2024-11-14","o":21.65,"h":22.51,"l":21.42,"c":22,"v":2200},{"d":"2024-11-15","o":22.01,"h":22.5,"l":21.55,"c":22.46,"v":4200},{"d":"2024-11-18","o":21.85,"h":22.5,"l":21.8,"c":22,"v":2800},{"d":"2024-11-19","o":22.04,"h":22.51,"l":22,"c":22,"v":3500},{"d":"2024-11-20","o":22.28,"h":22.95,"l":22.17,"c":22.8,"v":3600},{"d":"2024-11-21","o":22.31,"h":23.9,"l":22.31,"c":23.52,"v":5600},{"d":"2024-11-22","o":23.22,"h":23.35,"l":22.47,"c":23.35,"v":5500},{"d":"2024-11-25","o":23.37,"h":23.78,"l":22.91,"c":22.91,"v":3300},{"d":"2024-11-26","o":23.77,"h":24,"l":23.66,"c":23.66,"v":1000},{"d":"2024-11-27","o":23.4,"h":23.6,"l":23.4,"c":23.6,"v":900},{"d":"2024-11-29","o":22.5,"h":23.79,"l":22,"c":23,"v":1000},{"d":"2024-12-02","o":22.96,"h":23.76,"l":22.5,"c":22.5,"v":1600},{"d":"2024-12-03","o":21.69,"h":22.75,"l":21.69,"c":22.75,"v":3800},{"d":"2024-12-04","o":22.78,"h":22.97,"l":22.78,"c":22.97,"v":1900},{"d":"2024-12-05","o":23,"h":23,"l":23,"c":23,"v":400},{"d":"2024-12-06","o":22.11,"h":23.4,"l":22.11,"c":23.4,"v":8900},{"d":"2024-12-09","o":23.6,"h":23.9,"l":23.5,"c":23.88,"v":2500},{"d":"2024-12-10","o":23,"h":23.69,"l":23,"c":23.5,"v":3500},{"d":"2024-12-11","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":700},{"d":"2024-12-12","o":23.35,"h":23.35,"l":23,"c":23,"v":3300},{"d":"2024-12-13","o":22.22,"h":23.65,"l":22.22,"c":23.48,"v":2600},{"d":"2024-12-16","o":22.91,"h":23.65,"l":22.91,"c":23.4,"v":2400},{"d":"2024-12-17","o":23.45,"h":23.45,"l":23.11,"c":23.27,"v":2000},{"d":"2024-12-18","o":22.28,"h":22.28,"l":22.24,"c":22.24,"v":1700},{"d":"2024-12-19","o":22.07,"h":23.77,"l":22.07,"c":23.27,"v":2000},{"d":"2024-12-20","o":22.22,"h":23.2,"l":22.22,"c":23.19,"v":3300},{"d":"2024-12-23","o":23.19,"h":23.19,"l":23.19,"c":23.19,"v":0},{"d":"2024-12-24","o":22.26,"h":23.8,"l":22.26,"c":23.8,"v":3500},{"d":"2024-12-26","o":23.5,"h":23.94,"l":22.82,"c":23.86,"v":3800},{"d":"2024-12-27","o":23.5,"h":25.4,"l":23.5,"c":23.92,"v":12100},{"d":"2024-12-30","o":24.52,"h":24.57,"l":23.95,"c":24.57,"v":2300},{"d":"2024-12-31","o":23.56,"h":24.47,"l":23.26,"c":23.49,"v":13700},{"d":"2025-01-02","o":22.5,"h":23.37,"l":22.15,"c":23.37,"v":2800},{"d":"2025-01-03","o":22.9,"h":23.17,"l":22.9,"c":23.17,"v":2000},{"d":"2025-01-06","o":23.89,"h":23.89,"l":22.7,"c":22.7,"v":2600},{"d":"2025-01-07","o":22.5,"h":23.05,"l":22.5,"c":23.05,"v":2100},{"d":"2025-01-08","o":22.2,"h":23.05,"l":22.2,"c":22.5,"v":1600},{"d":"2025-01-10","o":22.95,"h":23,"l":22.6,"c":22.6,"v":3000},{"d":"2025-01-13","o":21.99,"h":22.56,"l":21.6,"c":22.05,"v":2200},{"d":"2025-01-14","o":21.52,"h":22.5,"l":21.31,"c":21.5,"v":5900},{"d":"2025-01-15","o":21.31,"h":21.99,"l":21.25,"c":21.99,"v":900},{"d":"2025-01-16","o":21.99,"h":21.99,"l":21.99,"c":21.99,"v":0},{"d":"2025-01-17","o":22.44,"h":22.51,"l":22.12,"c":22.47,"v":1500},{"d":"2025-01-21","o":22.35,"h":22.85,"l":22.35,"c":22.75,"v":43600},{"d":"2025-01-22","o":22.83,"h":23.15,"l":22.8,"c":22.82,"v":4200},{"d":"2025-01-23","o":22.49,"h":22.88,"l":22,"c":22.88,"v":1700},{"d":"2025-01-24","o":22.52,"h":22.52,"l":22.27,"c":22.27,"v":1800},{"d":"2025-01-27","o":22.11,"h":22.47,"l":21.2,"c":21.6,"v":5000},{"d":"2025-01-28","o":21.6,"h":22.45,"l":21.41,"c":21.41,"v":4600},{"d":"2025-01-29","o":21.39,"h":21.39,"l":21.39,"c":21.39,"v":1200},{"d":"2025-01-30","o":21.22,"h":21.93,"l":21.22,"c":21.93,"v":2900},{"d":"2025-01-31","o":22,"h":22,"l":21.09,"c":21.6,"v":1600},{"d":"2025-02-03","o":21.1,"h":21.12,"l":20,"c":20.96,"v":8300},{"d":"2025-02-04","o":20.84,"h":20.95,"l":20.58,"c":20.58,"v":3600},{"d":"2025-02-05","o":20.74,"h":21.45,"l":20.74,"c":21.45,"v":500},{"d":"2025-02-06","o":21.63,"h":21.74,"l":21.11,"c":21.11,"v":5500},{"d":"2025-02-07","o":21.11,"h":21.11,"l":21.11,"c":21.11,"v":0},{"d":"2025-02-10","o":21.48,"h":21.49,"l":21.1,"c":21.49,"v":1100},{"d":"2025-02-11","o":20.89,"h":21.02,"l":20.89,"c":20.94,"v":4600},{"d":"2025-02-12","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":300},{"d":"2025-02-13","o":20.45,"h":20.75,"l":20.45,"c":20.75,"v":1400},{"d":"2025-02-14","o":20.7,"h":21.09,"l":20.7,"c":21.09,"v":3700},{"d":"2025-02-18","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":1500},{"d":"2025-02-19","o":20.5,"h":21.09,"l":20.5,"c":20.78,"v":4000},{"d":"2025-02-20","o":20.78,"h":20.78,"l":20.78,"c":20.78,"v":0},{"d":"2025-02-21","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":1200},{"d":"2025-02-24","o":21.09,"h":21.09,"l":20.55,"c":20.55,"v":2900},{"d":"2025-02-25","o":21.09,"h":21.09,"l":21.06,"c":21.06,"v":1100},{"d":"2025-02-26","o":21.34,"h":21.59,"l":21.34,"c":21.59,"v":800},{"d":"2025-02-27","o":21.28,"h":21.28,"l":21.28,"c":21.28,"v":600},{"d":"2025-02-28","o":21,"h":21.48,"l":21,"c":21.48,"v":4800},{"d":"2025-03-03","o":21.35,"h":21.35,"l":21.22,"c":21.22,"v":900},{"d":"2025-03-04","o":21.24,"h":21.63,"l":21.01,"c":21.01,"v":1600},{"d":"2025-03-05","o":21,"h":21.5,"l":21,"c":21.37,"v":2800},{"d":"2025-03-06","o":20.99,"h":21.16,"l":20.9,"c":20.9,"v":1200},{"d":"2025-03-07","o":20.6,"h":21,"l":20.6,"c":21,"v":1100},{"d":"2025-03-10","o":20.49,"h":21.48,"l":20.36,"c":20.36,"v":2400},{"d":"2025-03-11","o":20.36,"h":20.36,"l":20.36,"c":20.36,"v":0},{"d":"2025-03-12","o":20.36,"h":20.36,"l":20.36,"c":20.36,"v":0},{"d":"2025-03-13","o":20.5,"h":21.36,"l":20.5,"c":21.36,"v":800},{"d":"2025-03-14","o":20.97,"h":20.97,"l":20.97,"c":20.97,"v":400},{"d":"2025-03-17","o":20.72,"h":20.95,"l":20.72,"c":20.95,"v":1200},{"d":"2025-03-18","o":20.7,"h":20.8,"l":20.7,"c":20.8,"v":800},{"d":"2025-03-19","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":600},{"d":"2025-03-20","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2025-03-21","o":20.65,"h":21.75,"l":20.65,"c":21.75,"v":2700},{"d":"2025-03-24","o":21.25,"h":21.56,"l":21,"c":21.55,"v":4800},{"d":"2025-03-25","o":21.66,"h":21.75,"l":20.72,"c":21.3,"v":6200},{"d":"2025-03-26","o":20.8,"h":21.53,"l":20.8,"c":21.35,"v":1700},{"d":"2025-03-27","o":21.01,"h":21.7,"l":21.01,"c":21.65,"v":2400},{"d":"2025-03-28","o":21.61,"h":21.61,"l":21.61,"c":21.61,"v":400},{"d":"2025-03-31","o":21.7,"h":21.7,"l":21.59,"c":21.59,"v":1100},{"d":"2025-04-01","o":21.98,"h":21.98,"l":21.98,"c":21.98,"v":500},{"d":"2025-04-02","o":21.6,"h":21.67,"l":21.31,"c":21.31,"v":600},{"d":"2025-04-03","o":21.3,"h":21.5,"l":21.3,"c":21.49,"v":800},{"d":"2025-04-04","o":21.39,"h":21.39,"l":20.45,"c":21.24,"v":6900},{"d":"2025-04-07","o":20.6,"h":20.94,"l":20.3,"c":20.58,"v":7600},{"d":"2025-04-08","o":20.95,"h":20.95,"l":20.67,"c":20.67,"v":1700},{"d":"2025-04-09","o":20.4,"h":20.4,"l":20,"c":20.3,"v":4700},{"d":"2025-04-10","o":20.4,"h":20.91,"l":20.4,"c":20.4,"v":2000},{"d":"2025-04-11","o":20.05,"h":20.2,"l":20.05,"c":20.2,"v":1300},{"d":"2025-04-14","o":20.18,"h":20.18,"l":19,"c":19.98,"v":2900},{"d":"2025-04-15","o":19.1,"h":19.63,"l":19.1,"c":19.5,"v":800},{"d":"2025-04-16","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":300},{"d":"2025-04-17","o":19.89,"h":20,"l":19.89,"c":19.94,"v":2000},{"d":"2025-04-21","o":20.18,"h":20.18,"l":19.99,"c":20,"v":800},{"d":"2025-04-22","o":19.98,"h":19.98,"l":19.5,"c":19.56,"v":2400},{"d":"2025-04-23","o":19.57,"h":19.85,"l":19.51,"c":19.82,"v":1500},{"d":"2025-04-24","o":19.71,"h":19.74,"l":19.32,"c":19.48,"v":3000},{"d":"2025-04-25","o":19.6,"h":19.9,"l":19.5,"c":19.89,"v":3200},{"d":"2025-04-28","o":19.91,"h":19.91,"l":19.9,"c":19.9,"v":900},{"d":"2025-04-29","o":19.87,"h":19.9,"l":19.87,"c":19.9,"v":900},{"d":"2025-04-30","o":19.59,"h":19.68,"l":19.59,"c":19.68,"v":700},{"d":"2025-05-01","o":19.59,"h":20.09,"l":19.59,"c":20.09,"v":1800},{"d":"2025-05-02","o":19.82,"h":19.82,"l":19.82,"c":19.82,"v":200},{"d":"2025-05-05","o":19.8,"h":19.8,"l":19.74,"c":19.74,"v":1000},{"d":"2025-05-06","o":19.74,"h":19.74,"l":19.74,"c":19.74,"v":0},{"d":"2025-05-07","o":20.18,"h":20.18,"l":19.8,"c":20.05,"v":4300},{"d":"2025-05-08","o":19.99,"h":20.22,"l":19.99,"c":20.18,"v":1600},{"d":"2025-05-09","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"2025-05-12","o":20.22,"h":20.22,"l":20.22,"c":20.22,"v":800},{"d":"2025-05-13","o":20.22,"h":20.22,"l":20.22,"c":20.22,"v":0},{"d":"2025-05-14","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":600},{"d":"2025-05-15","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":300},{"d":"2025-05-16","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":1100},{"d":"2025-05-19","o":20.07,"h":20.62,"l":20.07,"c":20.62,"v":700},{"d":"2025-05-20","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":0},{"d":"2025-05-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"2025-05-22","o":20.72,"h":20.97,"l":19.99,"c":19.99,"v":1900},{"d":"2025-05-23","o":20.61,"h":20.99,"l":20.5,"c":20.95,"v":1500},{"d":"2025-05-27","o":21,"h":21,"l":19.91,"c":20.45,"v":4900},{"d":"2025-05-28","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2025-05-29","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2025-05-30","o":20.94,"h":20.99,"l":20.39,"c":20.96,"v":1400},{"d":"2025-06-02","o":20.97,"h":21.58,"l":20.75,"c":20.75,"v":6300},{"d":"2025-06-03","o":21.11,"h":21.11,"l":20,"c":20.61,"v":9400},{"d":"2025-06-04","o":19.93,"h":21.44,"l":19.93,"c":19.94,"v":1600},{"d":"2025-06-05","o":21,"h":21.62,"l":20.71,"c":21.62,"v":1200},{"d":"2025-06-06","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":8800},{"d":"2025-06-09","o":22,"h":22,"l":21.65,"c":21.65,"v":1700},{"d":"2025-06-10","o":22,"h":22.75,"l":21.75,"c":22.06,"v":7500},{"d":"2025-06-11","o":22.21,"h":22.21,"l":21,"c":21.94,"v":2300},{"d":"2025-06-12","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":700},{"d":"2025-06-13","o":21.16,"h":21.17,"l":21.16,"c":21.17,"v":400},{"d":"2025-06-16","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":300},{"d":"2025-06-17","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":1700},{"d":"2025-06-18","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2025-06-20","o":21.25,"h":22.93,"l":21.25,"c":22.93,"v":600},{"d":"2025-06-23","o":23,"h":23,"l":21.7,"c":21.7,"v":1400},{"d":"2025-06-24","o":22.01,"h":22.5,"l":21.51,"c":22.49,"v":3000},{"d":"2025-06-25","o":22.5,"h":24,"l":22.24,"c":24,"v":6200},{"d":"2025-06-26","o":24.33,"h":24.76,"l":23.99,"c":24.76,"v":1700},{"d":"2025-06-27","o":24.49,"h":25.4,"l":24.49,"c":25.28,"v":3700},{"d":"2025-06-30","o":25.3,"h":27.63,"l":25,"c":25,"v":3700},{"d":"2025-07-01","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":500},{"d":"2025-07-02","o":24.14,"h":24.14,"l":24.14,"c":24.14,"v":400},{"d":"2025-07-03","o":24.1,"h":24.1,"l":23.13,"c":23.13,"v":700},{"d":"2025-07-07","o":23.68,"h":23.96,"l":23.42,"c":23.96,"v":1800},{"d":"2025-07-08","o":24.1,"h":25,"l":24,"c":24.05,"v":6500},{"d":"2025-07-09","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":0},{"d":"2025-07-10","o":24.96,"h":24.96,"l":24.85,"c":24.85,"v":900},{"d":"2025-07-11","o":24.85,"h":24.85,"l":24.81,"c":24.82,"v":500},{"d":"2025-07-14","o":24.2,"h":26.64,"l":23.3,"c":25.66,"v":6900},{"d":"2025-07-15","o":25.5,"h":25.99,"l":25.48,"c":25.99,"v":1400},{"d":"2025-07-16","o":25.95,"h":26.45,"l":25.5,"c":25.5,"v":3300},{"d":"2025-07-17","o":26.99,"h":28.97,"l":26.93,"c":27.7,"v":6800},{"d":"2025-07-18","o":27.7,"h":28.9,"l":27.2,"c":28.47,"v":1400},{"d":"2025-07-21","o":27.03,"h":28.4,"l":27.03,"c":28.06,"v":1900},{"d":"2025-07-22","o":28.99,"h":29,"l":28,"c":28,"v":4000},{"d":"2025-07-23","o":28,"h":28,"l":27.5,"c":27.5,"v":1500},{"d":"2025-07-24","o":28.34,"h":28.34,"l":28.34,"c":28.34,"v":400},{"d":"2025-07-25","o":28.34,"h":28.34,"l":28.34,"c":28.34,"v":0},{"d":"2025-07-28","o":28.15,"h":28.17,"l":28.15,"c":28.17,"v":1400},{"d":"2025-07-29","o":28.1,"h":28.1,"l":27,"c":27.84,"v":4200},{"d":"2025-07-30","o":27.84,"h":27.84,"l":27.84,"c":27.84,"v":0},{"d":"2025-07-31","o":26.62,"h":26.62,"l":26.62,"c":26.62,"v":1000},{"d":"2025-08-01","o":26.58,"h":26.79,"l":25.41,"c":25.41,"v":4200},{"d":"2025-08-04","o":26.55,"h":26.55,"l":26.5,"c":26.5,"v":1100},{"d":"2025-08-05","o":25.21,"h":27.11,"l":25.21,"c":26.7,"v":4200},{"d":"2025-08-06","o":24.72,"h":27.05,"l":24.72,"c":26.9,"v":1400},{"d":"2025-08-07","o":26.55,"h":27.58,"l":26.55,"c":27.5,"v":1400},{"d":"2025-08-08","o":27.03,"h":27.03,"l":27,"c":27,"v":700},{"d":"2025-08-11","o":26.5,"h":26.5,"l":25.88,"c":26.5,"v":1600},{"d":"2025-08-12","o":25.98,"h":26.54,"l":25.96,"c":26.54,"v":1700},{"d":"2025-08-13","o":26,"h":26.9,"l":25.76,"c":26.9,"v":2000},{"d":"2025-08-14","o":26.24,"h":26.24,"l":25.98,"c":25.98,"v":1700},{"d":"2025-08-15","o":25.88,"h":25.88,"l":25.88,"c":25.88,"v":300},{"d":"2025-08-18","o":25.4,"h":26.04,"l":24.99,"c":25.26,"v":3500},{"d":"2025-08-19","o":23.16,"h":25.14,"l":23.16,"c":24.55,"v":4200},{"d":"2025-08-20","o":24.7,"h":25.12,"l":24.25,"c":24.69,"v":1700},{"d":"2025-08-21","o":23.93,"h":23.93,"l":23.93,"c":23.93,"v":300},{"d":"2025-08-22","o":24.51,"h":24.56,"l":23.01,"c":24.56,"v":1500},{"d":"2025-08-25","o":24.56,"h":24.56,"l":24.56,"c":24.56,"v":0},{"d":"2025-08-26","o":24.48,"h":24.48,"l":24.48,"c":24.48,"v":1500},{"d":"2025-08-27","o":24.99,"h":25.84,"l":24.95,"c":24.95,"v":2300},{"d":"2025-08-28","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2025-08-29","o":26.73,"h":28.59,"l":25.81,"c":25.81,"v":900},{"d":"2025-09-02","o":25.81,"h":25.81,"l":25.81,"c":25.81,"v":0},{"d":"2025-09-03","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":1600},{"d":"2025-09-04","o":23.99,"h":26.87,"l":23.99,"c":26.87,"v":1400},{"d":"2025-09-05","o":26.87,"h":26.87,"l":26.87,"c":26.87,"v":0},{"d":"2025-09-08","o":26.88,"h":27.75,"l":26.88,"c":27.75,"v":900},{"d":"2025-09-09","o":26,"h":27.75,"l":26,"c":27.19,"v":1600},{"d":"2025-09-10","o":24.49,"h":24.49,"l":24.49,"c":24.49,"v":1000},{"d":"2025-09-11","o":25.3,"h":25.53,"l":24.3,"c":25.5,"v":1800},{"d":"2025-09-12","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2025-09-15","o":25,"h":25.76,"l":24.75,"c":25.76,"v":2400},{"d":"2025-09-16","o":26.49,"h":26.49,"l":25.5,"c":25.5,"v":1700},{"d":"2025-09-17","o":25.52,"h":26.27,"l":25.52,"c":25.66,"v":1500},{"d":"2025-09-18","o":26.25,"h":26.75,"l":25.66,"c":26.75,"v":1400},{"d":"2025-09-19","o":26.75,"h":26.75,"l":26.22,"c":26.22,"v":1300},{"d":"2025-09-22","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":400},{"d":"2025-09-23","o":26.86,"h":26.86,"l":26.86,"c":26.86,"v":300},{"d":"2025-09-24","o":26.11,"h":27,"l":26.01,"c":26.97,"v":3400},{"d":"2025-09-25","o":27.57,"h":28,"l":26.15,"c":27.44,"v":2100},{"d":"2025-09-26","o":25,"h":27.9,"l":25,"c":27.5,"v":3800},{"d":"2025-09-29","o":27.5,"h":28.44,"l":27.5,"c":28.44,"v":800},{"d":"2025-09-30","o":28.44,"h":28.44,"l":28.44,"c":28.44,"v":0},{"d":"2025-10-01","o":27.77,"h":27.77,"l":27.77,"c":27.77,"v":600},{"d":"2025-10-02","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":800},{"d":"2025-10-03","o":26.5,"h":27.55,"l":25.35,"c":27.55,"v":2500},{"d":"2025-10-06","o":26.71,"h":26.71,"l":26.5,"c":26.5,"v":600},{"d":"2025-10-07","o":26.14,"h":27,"l":26,"c":27,"v":1600},{"d":"2025-10-08","o":25,"h":26.7,"l":25,"c":25.5,"v":1900},{"d":"2025-10-09","o":26,"h":26,"l":25.63,"c":25.97,"v":800},{"d":"2025-10-10","o":26.5,"h":26.5,"l":25,"c":25,"v":900},{"d":"2025-10-13","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":300},{"d":"2025-10-14","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":0},{"d":"2025-10-15","o":25.9,"h":25.9,"l":25.7,"c":25.7,"v":700},{"d":"2025-10-16","o":26.4,"h":26.9,"l":25.86,"c":26.9,"v":1000},{"d":"2025-10-17","o":26.06,"h":26.06,"l":26.06,"c":26.06,"v":400},{"d":"2025-10-20","o":26.06,"h":26.06,"l":26.06,"c":26.06,"v":0},{"d":"2025-10-21","o":26.06,"h":26.06,"l":26.06,"c":26.06,"v":0},{"d":"2025-10-22","o":26.06,"h":26.06,"l":26.06,"c":26.06,"v":0},{"d":"2025-10-23","o":26.06,"h":26.06,"l":26.06,"c":26.06,"v":0},{"d":"2025-10-24","o":27,"h":27,"l":25.42,"c":25.42,"v":400},{"d":"2025-10-27","o":26.99,"h":26.99,"l":26.99,"c":26.99,"v":500},{"d":"2025-10-28","o":26.99,"h":26.99,"l":26.99,"c":26.99,"v":0},{"d":"2025-10-29","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":200},{"d":"2025-10-30","o":24.5,"h":26,"l":24,"c":25.66,"v":3600},{"d":"2025-10-31","o":25.66,"h":25.66,"l":25.66,"c":25.66,"v":0},{"d":"2025-11-03","o":25.66,"h":25.66,"l":25.66,"c":25.66,"v":0},{"d":"2025-11-04","o":25.69,"h":25.89,"l":25.69,"c":25.89,"v":900},{"d":"2025-11-05","o":25.7,"h":26.47,"l":25.7,"c":26.47,"v":400},{"d":"2025-11-06","o":26.48,"h":26.48,"l":26.48,"c":26.48,"v":400},{"d":"2025-11-07","o":26.48,"h":26.48,"l":26.48,"c":26.48,"v":0},{"d":"2025-11-10","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":500},{"d":"2025-11-11","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2025-11-12","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":1200},{"d":"2025-11-13","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2025-11-14","o":25.48,"h":25.48,"l":25.2,"c":25.2,"v":2200},{"d":"2025-11-17","o":25.2,"h":25.2,"l":25.2,"c":25.2,"v":400},{"d":"2025-11-18","o":24.63,"h":25.39,"l":24.02,"c":24.4,"v":3700},{"d":"2025-11-19","o":24.68,"h":24.89,"l":24.25,"c":24.25,"v":6300},{"d":"2025-11-20","o":24.4,"h":25.15,"l":24,"c":24.4,"v":2700},{"d":"2025-11-21","o":24.31,"h":24.99,"l":24.2,"c":24.99,"v":3400},{"d":"2025-11-24","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":0},{"d":"2025-11-25","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":0},{"d":"2025-11-26","o":25.54,"h":25.54,"l":24.12,"c":24.12,"v":1200},{"d":"2025-11-28","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":0},{"d":"2025-12-01","o":24.75,"h":24.75,"l":24.07,"c":24.07,"v":500},{"d":"2025-12-02","o":25,"h":25.1,"l":25,"c":25.1,"v":1100},{"d":"2025-12-03","o":24.99,"h":25.09,"l":24.99,"c":25.09,"v":700},{"d":"2025-12-04","o":24,"h":24,"l":24,"c":24,"v":300},{"d":"2025-12-05","o":24.8,"h":25.42,"l":24,"c":24.85,"v":800},{"d":"2025-12-08","o":24.7,"h":26.04,"l":24.7,"c":25,"v":4500},{"d":"2025-12-09","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2025-12-10","o":26.11,"h":27.23,"l":25.3,"c":27.1,"v":5900},{"d":"2025-12-11","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":1800},{"d":"2025-12-12","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":0},{"d":"2025-12-15","o":25.75,"h":26.02,"l":25.75,"c":26.02,"v":700},{"d":"2025-12-16","o":26.41,"h":26.94,"l":26.1,"c":26.83,"v":6300},{"d":"2025-12-17","o":26.31,"h":27.25,"l":26.16,"c":26.68,"v":6400},{"d":"2025-12-18","o":26.38,"h":26.99,"l":26.25,"c":26.99,"v":2100},{"d":"2025-12-19","o":27.38,"h":27.98,"l":27.05,"c":27.98,"v":1400},{"d":"2025-12-22","o":27.5,"h":27.5,"l":26.27,"c":27.2,"v":8900},{"d":"2025-12-23","o":27.21,"h":27.21,"l":25.94,"c":25.94,"v":1800},{"d":"2025-12-24","o":25.25,"h":27.5,"l":25.25,"c":26.48,"v":2300},{"d":"2025-12-26","o":26.88,"h":26.99,"l":26.88,"c":26.95,"v":2400},{"d":"2025-12-29","o":27.94,"h":27.94,"l":27.04,"c":27.04,"v":2200},{"d":"2025-12-30","o":26.22,"h":26.22,"l":26.22,"c":26.22,"v":1000},{"d":"2025-12-31","o":26.59,"h":27.9,"l":25.25,"c":26.95,"v":2800},{"d":"2026-01-02","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":1200},{"d":"2026-01-05","o":26.58,"h":26.58,"l":26.5,"c":26.5,"v":600},{"d":"2026-01-06","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":600},{"d":"2026-01-07","o":26.06,"h":26.06,"l":26.06,"c":26.06,"v":800},{"d":"2026-01-08","o":26,"h":26.1,"l":25.91,"c":25.91,"v":1400},{"d":"2026-01-09","o":25.81,"h":26.38,"l":25.5,"c":25.78,"v":5700},{"d":"2026-01-12","o":25.54,"h":26.15,"l":24.55,"c":24.65,"v":4200},{"d":"2026-01-13","o":24.76,"h":24.76,"l":24.1,"c":24.47,"v":1900},{"d":"2026-01-14","o":24.1,"h":24.11,"l":23.7,"c":23.95,"v":6700},{"d":"2026-01-15","o":25,"h":25.5,"l":24.23,"c":24.31,"v":4300},{"d":"2026-01-16","o":24.73,"h":24.73,"l":24.3,"c":24.3,"v":1000},{"d":"2026-01-20","o":24.5,"h":24.88,"l":24.5,"c":24.88,"v":1300},{"d":"2026-01-21","o":24.6,"h":24.66,"l":24.6,"c":24.66,"v":400},{"d":"2026-01-22","o":25.5,"h":26.58,"l":25.5,"c":25.88,"v":3600},{"d":"2026-01-23","o":26.25,"h":26.35,"l":25,"c":26.25,"v":6200},{"d":"2026-01-26","o":25.4,"h":25.4,"l":25.32,"c":25.32,"v":800},{"d":"2026-01-27","o":25.99,"h":26.3,"l":25,"c":26.25,"v":1100},{"d":"2026-01-28","o":25.5,"h":26.28,"l":25.5,"c":26.28,"v":1300},{"d":"2026-01-29","o":25.5,"h":25.5,"l":25,"c":25.4,"v":1500},{"d":"2026-01-30","o":24.5,"h":24.86,"l":24.5,"c":24.86,"v":1000},{"d":"2026-02-02","o":25.02,"h":25.65,"l":24.51,"c":24.51,"v":4900},{"d":"2026-02-03","o":25.66,"h":25.66,"l":25.66,"c":25.66,"v":1100},{"d":"2026-02-04","o":25.75,"h":25.94,"l":25.75,"c":25.94,"v":600},{"d":"2026-02-05","o":25.88,"h":25.88,"l":25.01,"c":25.3,"v":1500},{"d":"2026-02-06","o":24.63,"h":24.63,"l":24.63,"c":24.63,"v":1200},{"d":"2026-02-09","o":25.21,"h":25.22,"l":24.62,"c":24.62,"v":800},{"d":"2026-02-10","o":25.23,"h":25.23,"l":25,"c":25,"v":2100},{"d":"2026-02-11","o":25,"h":25,"l":25,"c":25,"v":600},{"d":"2026-02-12","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2026-02-13","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2026-02-17","o":25.8,"h":25.8,"l":25,"c":25,"v":1200},{"d":"2026-02-18","o":25.74,"h":25.74,"l":25.74,"c":25.74,"v":400},{"d":"2026-02-19","o":25.28,"h":25.69,"l":25,"c":25.69,"v":1900},{"d":"2026-02-20","o":25.69,"h":25.69,"l":25.69,"c":25.69,"v":0},{"d":"2026-02-23","o":25.35,"h":25.35,"l":24.5,"c":25.26,"v":2700},{"d":"2026-02-24","o":24.9,"h":24.9,"l":24.5,"c":24.75,"v":700},{"d":"2026-02-25","o":24.75,"h":24.9,"l":24.75,"c":24.9,"v":2200},{"d":"2026-02-26","o":24.89,"h":24.89,"l":24.7,"c":24.7,"v":500},{"d":"2026-02-27","o":24.5,"h":24.55,"l":24.1,"c":24.1,"v":2500},{"d":"2026-03-02","o":24.22,"h":24.22,"l":24.22,"c":24.22,"v":300},{"d":"2026-03-03","o":24.2,"h":24.2,"l":24.1,"c":24.1,"v":600},{"d":"2026-03-04","o":24.23,"h":25.4,"l":24.23,"c":24.89,"v":3100},{"d":"2026-03-05","o":24.8,"h":24.95,"l":24.8,"c":24.95,"v":800},{"d":"2026-03-06","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":600},{"d":"2026-03-09","o":25.45,"h":25.45,"l":24.15,"c":24.31,"v":9200},{"d":"2026-03-10","o":24.15,"h":24.3,"l":23.85,"c":23.85,"v":3900},{"d":"2026-03-11","o":23.75,"h":23.85,"l":23.75,"c":23.85,"v":1500},{"d":"2026-03-12","o":24,"h":24.5,"l":23.5,"c":23.5,"v":2500},{"d":"2026-03-13","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2026-03-16","o":24.2,"h":24.2,"l":23.55,"c":23.55,"v":700},{"d":"2026-03-17","o":23.8,"h":23.8,"l":23.61,"c":23.61,"v":2300},{"d":"2026-03-18","o":23.9,"h":24.89,"l":23.9,"c":24.86,"v":3900},{"d":"2026-03-19","o":24.86,"h":24.86,"l":24.86,"c":24.86,"v":900},{"d":"2026-03-20","o":24.25,"h":25,"l":21.01,"c":21.01,"v":62300},{"d":"2026-03-23","o":22.14,"h":23.1,"l":21.78,"c":22.44,"v":16200},{"d":"2026-03-24","o":22.94,"h":22.97,"l":22.01,"c":22.97,"v":9200},{"d":"2026-03-25","o":23.14,"h":23.55,"l":22.89,"c":22.95,"v":3600},{"d":"2026-03-26","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2026-03-27","o":22.99,"h":23.99,"l":22.99,"c":23.95,"v":6800},{"d":"2026-03-30","o":23.75,"h":24.46,"l":23.26,"c":23.68,"v":6000},{"d":"2026-03-31","o":23.68,"h":23.86,"l":22.89,"c":23.86,"v":3026},{"d":"2026-04-01","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":629},{"d":"2026-04-02","o":23.45,"h":23.45,"l":23.19,"c":23.19,"v":555},{"d":"2026-04-06","o":23.41,"h":23.41,"l":23.41,"c":23.41,"v":521},{"d":"2026-04-07","o":23.25,"h":23.5,"l":23.25,"c":23.46,"v":1304},{"d":"2026-04-08","o":23.23,"h":24.01,"l":23.23,"c":24.01,"v":5263},{"d":"2026-04-09","o":24.01,"h":24.01,"l":24.01,"c":24.01,"v":0},{"d":"2026-04-10","o":24.33,"h":24.33,"l":23.75,"c":23.75,"v":434},{"d":"2026-04-13","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":24.04,"h":24.04,"l":23.9,"c":23.9,"v":2298},{"d":"2026-04-16","o":23.9,"h":23.9,"l":23.52,"c":23.52,"v":3750},{"d":"2026-04-17","o":24,"h":24,"l":23.76,"c":23.81,"v":2017},{"d":"2026-04-20","o":24.01,"h":24.01,"l":24.01,"c":24.01,"v":334},{"d":"2026-04-21","o":24,"h":24,"l":23.81,"c":23.81,"v":1837},{"d":"2026-04-22","o":23.75,"h":24.38,"l":23.75,"c":24.38,"v":627},{"d":"2026-04-23","o":23.7,"h":23.85,"l":23.7,"c":23.78,"v":3820},{"d":"2026-04-24","o":24.01,"h":24.01,"l":24,"c":24,"v":3399},{"d":"2026-04-27","o":24,"h":24,"l":23.51,"c":23.51,"v":1277},{"d":"2026-04-28","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":0},{"d":"2026-04-29","o":22.9,"h":23.9,"l":22.9,"c":23.41,"v":1823},{"d":"2026-04-30","o":23.9,"h":24,"l":23.51,"c":23.97,"v":26360},{"d":"2026-05-01","o":23.95,"h":24,"l":23.51,"c":23.55,"v":3832},{"d":"2026-05-04","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":1607},{"d":"2026-05-05","o":23.96,"h":23.96,"l":23.53,"c":23.53,"v":1336},{"d":"2026-05-06","o":23.75,"h":23.75,"l":23.55,"c":23.55,"v":2759},{"d":"2026-05-07","o":23.06,"h":23.25,"l":23.02,"c":23.14,"v":5078},{"d":"2026-05-08","o":23.51,"h":23.75,"l":23.5,"c":23.75,"v":1785},{"d":"2026-05-11","o":23.37,"h":24.01,"l":23.37,"c":24.01,"v":3054},{"d":"2026-05-12","o":24.01,"h":24.01,"l":24.01,"c":24.01,"v":0},{"d":"2026-05-13","o":24,"h":24.03,"l":23.73,"c":23.73,"v":6678},{"d":"2026-05-14","o":23.91,"h":24.75,"l":23.55,"c":23.87,"v":7548},{"d":"2026-05-15","o":23.5,"h":24.11,"l":23.5,"c":24,"v":3362},{"d":"2026-05-18","o":23.6,"h":23.97,"l":23.51,"c":23.51,"v":2566},{"d":"2026-05-19","o":23.75,"h":23.89,"l":23.75,"c":23.8,"v":2628}]