[{"date":"2012-11-13","o":6.8,"h":6.95,"l":6.8,"c":6.95,"v":122085.0,"dr":0.0236,"sa":0.4263},{"date":"2012-11-14","o":6.89,"h":6.89,"l":6.79,"c":6.79,"v":59362.0,"dr":-0.023,"sa":0.427},{"date":"2012-11-15","o":6.62,"h":6.62,"l":6.61,"c":6.61,"v":13441.0,"dr":-0.0265,"sa":0.4281},{"date":"2012-11-16","o":6.64,"h":6.64,"l":6.43,"c":6.55,"v":58802.0,"dr":-0.0091,"sa":0.4111},{"date":"2012-11-19","o":6.61,"h":6.86,"l":6.61,"c":6.82,"v":66643.0,"dr":0.0412,"sa":0.4123},{"date":"2012-11-20","o":6.82,"h":6.87,"l":6.73,"c":6.73,"v":12320.0,"dr":-0.0132,"sa":0.4126},{"date":"2012-11-21","o":6.77,"h":6.88,"l":6.77,"c":6.88,"v":208888.0,"dr":0.0223,"sa":0.4131},{"date":"2012-11-22","o":6.91,"h":7.0,"l":6.91,"c":7.0,"v":12320.0,"dr":0.0174,"sa":0.4133},{"date":"2012-11-23","o":6.82,"h":7.14,"l":6.82,"c":7.14,"v":74483.0,"dr":0.02,"sa":0.4131},{"date":"2012-11-27","o":7.25,"h":7.3,"l":7.18,"c":7.23,"v":266011.0,"dr":0.0126,"sa":0.4128},{"date":"2012-11-28","o":7.2,"h":7.23,"l":7.14,"c":7.18,"v":19601.0,"dr":-0.0069,"sa":0.4123},{"date":"2012-11-29","o":7.23,"h":7.41,"l":7.05,"c":7.17,"v":120965.0,"dr":-0.0014,"sa":0.4123},{"date":"2012-11-30","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":17361.0,"dr":-0.0126,"sa":0.4122},{"date":"2012-12-03","o":7.18,"h":7.18,"l":7.14,"c":7.14,"v":2240.0,"dr":0.0085,"sa":0.4122},{"date":"2012-12-04","o":7.14,"h":7.14,"l":6.95,"c":6.96,"v":40882.0,"dr":-0.0252,"sa":0.4124},{"date":"2012-12-05","o":6.98,"h":6.98,"l":6.52,"c":6.61,"v":95204.0,"dr":-0.0503,"sa":0.4068},{"date":"2012-12-06","o":6.52,"h":6.61,"l":6.34,"c":6.54,"v":147286.0,"dr":-0.0106,"sa":0.4063},{"date":"2012-12-07","o":6.57,"h":6.57,"l":6.29,"c":6.29,"v":34721.0,"dr":-0.0382,"sa":0.4081},{"date":"2012-12-10","o":6.29,"h":6.37,"l":6.07,"c":6.27,"v":30241.0,"dr":-0.0032,"sa":0.4082},{"date":"2012-12-11","o":6.27,"h":6.43,"l":6.27,"c":6.37,"v":63283.0,"dr":0.0159,"sa":0.4077},{"date":"2012-12-12","o":6.48,"h":6.48,"l":6.3,"c":6.3,"v":86804.0,"dr":-0.011,"sa":0.4078},{"date":"2012-12-13","o":6.29,"h":6.3,"l":6.16,"c":6.16,"v":44242.0,"dr":-0.0222,"sa":0.4086},{"date":"2012-12-14","o":6.07,"h":6.11,"l":5.89,"c":6.07,"v":56002.0,"dr":-0.0146,"sa":0.4089},{"date":"2012-12-17","o":5.95,"h":6.2,"l":5.95,"c":6.16,"v":133285.0,"dr":0.0148,"sa":0.397},{"date":"2012-12-18","o":6.23,"h":6.39,"l":6.23,"c":6.29,"v":68323.0,"dr":0.0211,"sa":0.3886},{"date":"2012-12-19","o":6.25,"h":6.25,"l":6.23,"c":6.23,"v":44242.0,"dr":-0.0095,"sa":0.3888},{"date":"2012-12-20","o":6.23,"h":6.25,"l":6.16,"c":6.16,"v":30801.0,"dr":-0.0112,"sa":0.3881},{"date":"2012-12-21","o":6.05,"h":6.16,"l":6.05,"c":6.11,"v":20721.0,"dr":-0.0081,"sa":0.3863},{"date":"2012-12-26","o":6.11,"h":6.25,"l":6.11,"c":6.11,"v":6720.0,"dr":0.0,"sa":0.3857},{"date":"2012-12-27","o":6.16,"h":6.16,"l":6.07,"c":6.08,"v":52642.0,"dr":-0.0049,"sa":0.3836},{"date":"2012-12-28","o":6.08,"h":6.5,"l":6.08,"c":6.2,"v":99124.0,"dr":0.0197,"sa":0.3828},{"date":"2013-01-02","o":6.36,"h":6.64,"l":6.36,"c":6.62,"v":160726.0,"dr":0.0677,"sa":0.3882},{"date":"2013-01-03","o":6.62,"h":6.79,"l":6.61,"c":6.61,"v":48162.0,"dr":-0.0015,"sa":0.3882},{"date":"2013-01-04","o":6.61,"h":6.61,"l":6.43,"c":6.48,"v":41442.0,"dr":-0.0197,"sa":0.3873},{"date":"2013-01-07","o":6.43,"h":6.46,"l":6.33,"c":6.45,"v":106404.0,"dr":-0.0046,"sa":0.3705},{"date":"2013-01-08","o":6.46,"h":6.64,"l":6.46,"c":6.64,"v":58242.0,"dr":0.0295,"sa":0.3692},{"date":"2013-01-09","o":6.61,"h":6.62,"l":6.59,"c":6.59,"v":8960.0,"dr":-0.0075,"sa":0.3648},{"date":"2013-01-10","o":6.7,"h":6.7,"l":6.52,"c":6.59,"v":22401.0,"dr":0.0,"sa":0.3647},{"date":"2013-01-11","o":6.59,"h":6.73,"l":6.59,"c":6.7,"v":15121.0,"dr":0.0167,"sa":0.3645},{"date":"2013-01-14","o":6.73,"h":6.73,"l":6.43,"c":6.51,"v":134405.0,"dr":-0.0284,"sa":0.3659},{"date":"2013-01-15","o":6.51,"h":6.51,"l":6.25,"c":6.34,"v":173607.0,"dr":-0.0261,"sa":0.366},{"date":"2013-01-16","o":6.34,"h":6.65,"l":6.34,"c":6.65,"v":544342.0,"dr":0.0489,"sa":0.3689},{"date":"2013-01-17","o":6.66,"h":6.7,"l":6.6,"c":6.6,"v":114245.0,"dr":-0.0075,"sa":0.3679},{"date":"2013-01-18","o":6.52,"h":6.54,"l":6.48,"c":6.52,"v":83443.0,"dr":-0.0121,"sa":0.3654},{"date":"2013-01-21","o":6.52,"h":6.57,"l":6.52,"c":6.57,"v":5600.0,"dr":0.0077,"sa":0.3654},{"date":"2013-01-22","o":6.59,"h":6.7,"l":6.59,"c":6.68,"v":21841.0,"dr":0.0167,"sa":0.3654},{"date":"2013-01-23","o":6.79,"h":6.96,"l":6.77,"c":6.77,"v":115925.0,"dr":0.0135,"sa":0.3652},{"date":"2013-01-24","o":6.2,"h":6.25,"l":6.07,"c":6.09,"v":589704.0,"dr":-0.1004,"sa":0.3796},{"date":"2013-01-25","o":6.07,"h":6.16,"l":5.89,"c":5.98,"v":262091.0,"dr":-0.0181,"sa":0.3801},{"date":"2013-01-28","o":5.98,"h":6.2,"l":5.91,"c":6.2,"v":412177.0,"dr":0.0368,"sa":0.3814},{"date":"2013-01-29","o":6.21,"h":6.26,"l":6.16,"c":6.25,"v":582984.0,"dr":0.0081,"sa":0.3812},{"date":"2013-01-30","o":6.25,"h":6.37,"l":6.12,"c":6.32,"v":188168.0,"dr":0.0112,"sa":0.3812},{"date":"2013-02-01","o":6.3,"h":6.43,"l":6.27,"c":6.36,"v":159046.0,"dr":0.0063,"sa":0.3812},{"date":"2013-02-04","o":6.37,"h":6.39,"l":6.14,"c":6.15,"v":240810.0,"dr":-0.033,"sa":0.3828},{"date":"2013-02-05","o":6.15,"h":6.37,"l":6.12,"c":6.36,"v":156246.0,"dr":0.0341,"sa":0.3841},{"date":"2013-02-06","o":6.32,"h":6.43,"l":6.29,"c":6.32,"v":159606.0,"dr":-0.0063,"sa":0.3839},{"date":"2013-02-07","o":6.42,"h":6.43,"l":6.32,"c":6.34,"v":88484.0,"dr":0.0032,"sa":0.3836},{"date":"2013-02-08","o":6.52,"h":6.6,"l":6.5,"c":6.6,"v":174727.0,"dr":0.041,"sa":0.376},{"date":"2013-02-13","o":6.49,"h":6.55,"l":6.37,"c":6.46,"v":441298.0,"dr":-0.0212,"sa":0.3744},{"date":"2013-02-14","o":6.52,"h":6.52,"l":6.39,"c":6.39,"v":95764.0,"dr":-0.0108,"sa":0.3747},{"date":"2013-02-15","o":6.43,"h":6.48,"l":6.4,"c":6.4,"v":173047.0,"dr":0.0016,"sa":0.3744},{"date":"2013-02-18","o":6.4,"h":6.4,"l":6.32,"c":6.36,"v":67203.0,"dr":-0.0062,"sa":0.3743},{"date":"2013-02-19","o":6.36,"h":6.36,"l":6.29,"c":6.29,"v":199928.0,"dr":-0.011,"sa":0.3746},{"date":"2013-02-21","o":6.16,"h":6.25,"l":6.09,"c":6.2,"v":44242.0,"dr":-0.0143,"sa":0.3749},{"date":"2013-02-22","o":6.18,"h":6.29,"l":6.18,"c":6.28,"v":26321.0,"dr":0.0129,"sa":0.3737},{"date":"2013-02-25","o":6.32,"h":6.32,"l":6.18,"c":6.18,"v":69443.0,"dr":-0.0159,"sa":0.3741},{"date":"2013-02-26","o":6.16,"h":6.27,"l":6.11,"c":6.25,"v":442418.0,"dr":0.0113,"sa":0.3742},{"date":"2013-02-27","o":6.29,"h":6.29,"l":6.18,"c":6.25,"v":64403.0,"dr":0.0,"sa":0.3728},{"date":"2013-02-28","o":6.25,"h":6.43,"l":6.25,"c":6.43,"v":103044.0,"dr":0.0288,"sa":0.3726},{"date":"2013-03-01","o":6.43,"h":6.43,"l":6.18,"c":6.2,"v":103604.0,"dr":-0.0358,"sa":0.3745},{"date":"2013-03-04","o":6.12,"h":6.12,"l":6.0,"c":6.04,"v":243610.0,"dr":-0.0258,"sa":0.3754},{"date":"2013-03-05","o":6.04,"h":6.23,"l":6.0,"c":6.18,"v":282251.0,"dr":0.0232,"sa":0.376},{"date":"2013-03-06","o":6.16,"h":6.29,"l":6.12,"c":6.12,"v":26881.0,"dr":-0.0097,"sa":0.3761},{"date":"2013-03-07","o":6.12,"h":6.25,"l":6.09,"c":6.25,"v":308012.0,"dr":0.0212,"sa":0.3763},{"date":"2013-03-08","o":6.25,"h":6.36,"l":6.16,"c":6.36,"v":573463.0,"dr":0.0176,"sa":0.3761},{"date":"2013-03-11","o":6.34,"h":6.57,"l":6.25,"c":6.57,"v":511301.0,"dr":0.033,"sa":0.3773},{"date":"2013-03-12","o":6.57,"h":6.57,"l":6.34,"c":6.36,"v":364015.0,"dr":-0.032,"sa":0.378},{"date":"2013-03-13","o":6.37,"h":6.52,"l":6.37,"c":6.46,"v":266011.0,"dr":0.0157,"sa":0.3781},{"date":"2013-03-14","o":6.52,"h":6.55,"l":6.5,"c":6.52,"v":127685.0,"dr":0.0093,"sa":0.3767},{"date":"2013-03-15","o":6.61,"h":6.77,"l":6.61,"c":6.66,"v":667547.0,"dr":0.0215,"sa":0.3762},{"date":"2013-03-18","o":6.8,"h":6.87,"l":6.77,"c":6.82,"v":1046122.0,"dr":0.024,"sa":0.3769},{"date":"2013-03-19","o":6.87,"h":6.87,"l":6.68,"c":6.79,"v":128805.0,"dr":-0.0044,"sa":0.3693},{"date":"2013-03-20","o":6.7,"h":6.86,"l":6.7,"c":6.86,"v":159606.0,"dr":0.0103,"sa":0.369},{"date":"2013-03-21","o":6.87,"h":6.96,"l":6.79,"c":6.87,"v":610985.0,"dr":0.0015,"sa":0.3686},{"date":"2013-03-22","o":6.84,"h":6.96,"l":6.25,"c":6.93,"v":492260.0,"dr":0.0087,"sa":0.3686},{"date":"2013-03-25","o":6.98,"h":7.04,"l":6.87,"c":6.93,"v":560583.0,"dr":0.0,"sa":0.3683},{"date":"2013-03-26","o":6.87,"h":7.05,"l":6.85,"c":7.0,"v":332093.0,"dr":0.0101,"sa":0.3684},{"date":"2013-03-27","o":6.87,"h":6.96,"l":6.86,"c":6.87,"v":285612.0,"dr":-0.0186,"sa":0.3616},{"date":"2013-04-03","o":6.7,"h":6.7,"l":6.46,"c":6.54,"v":178087.0,"dr":-0.048,"sa":0.365},{"date":"2013-04-04","o":6.43,"h":6.43,"l":6.36,"c":6.39,"v":229049.0,"dr":-0.0229,"sa":0.3658},{"date":"2013-04-05","o":6.39,"h":6.39,"l":6.34,"c":6.34,"v":246410.0,"dr":-0.0078,"sa":0.3658},{"date":"2013-04-08","o":6.39,"h":6.43,"l":6.34,"c":6.43,"v":60482.0,"dr":0.0142,"sa":0.3637},{"date":"2013-04-09","o":6.36,"h":6.48,"l":6.36,"c":6.47,"v":262651.0,"dr":0.0062,"sa":0.3637},{"date":"2013-04-10","o":6.5,"h":6.66,"l":6.5,"c":6.66,"v":446338.0,"dr":0.0294,"sa":0.3648},{"date":"2013-04-11","o":6.66,"h":6.71,"l":6.65,"c":6.68,"v":176407.0,"dr":0.003,"sa":0.3648},{"date":"2013-04-12","o":6.66,"h":6.68,"l":6.64,"c":6.68,"v":348334.0,"dr":0.0,"sa":0.3648},{"date":"2013-04-15","o":6.59,"h":6.61,"l":6.56,"c":6.57,"v":176967.0,"dr":-0.0165,"sa":0.3641},{"date":"2013-04-16","o":6.57,"h":6.85,"l":6.57,"c":6.85,"v":282251.0,"dr":0.0426,"sa":0.3663},{"date":"2013-04-17","o":6.57,"h":6.61,"l":6.48,"c":6.57,"v":342174.0,"dr":-0.0409,"sa":0.3618},{"date":"2013-04-18","o":6.51,"h":6.51,"l":6.19,"c":6.32,"v":402656.0,"dr":-0.0381,"sa":0.3563},{"date":"2013-04-19","o":6.41,"h":6.41,"l":6.27,"c":6.32,"v":263771.0,"dr":0.0,"sa":0.3561},{"date":"2013-04-22","o":6.43,"h":6.43,"l":6.3,"c":6.39,"v":201048.0,"dr":0.0111,"sa":0.3506},{"date":"2013-04-23","o":6.41,"h":6.51,"l":6.37,"c":6.51,"v":591384.0,"dr":0.0188,"sa":0.351},{"date":"2013-04-24","o":6.46,"h":6.5,"l":6.36,"c":6.46,"v":666987.0,"dr":-0.0077,"sa":0.3495},{"date":"2013-04-25","o":6.46,"h":6.59,"l":6.45,"c":6.59,"v":1096524.0,"dr":0.0201,"sa":0.3494},{"date":"2013-04-26","o":6.62,"h":6.84,"l":6.62,"c":6.82,"v":524741.0,"dr":0.0349,"sa":0.351},{"date":"2013-04-29","o":6.96,"h":7.12,"l":6.93,"c":7.04,"v":396496.0,"dr":0.0323,"sa":0.3523},{"date":"2013-04-30","o":7.14,"h":7.29,"l":7.14,"c":7.27,"v":489460.0,"dr":0.0327,"sa":0.3527},{"date":"2013-05-02","o":7.27,"h":7.43,"l":7.27,"c":7.42,"v":259290.0,"dr":0.0206,"sa":0.3516},{"date":"2013-05-03","o":7.45,"h":7.62,"l":7.45,"c":7.55,"v":536502.0,"dr":0.0175,"sa":0.3479},{"date":"2013-05-06","o":7.71,"h":8.04,"l":7.71,"c":7.8,"v":156806.0,"dr":0.0331,"sa":0.3473},{"date":"2013-05-07","o":7.84,"h":7.86,"l":7.62,"c":7.77,"v":388656.0,"dr":-0.0038,"sa":0.3442},{"date":"2013-05-08","o":7.96,"h":7.96,"l":7.86,"c":7.89,"v":392016.0,"dr":0.0154,"sa":0.3422},{"date":"2013-05-09","o":7.89,"h":7.89,"l":7.32,"c":7.48,"v":150646.0,"dr":-0.052,"sa":0.3463},{"date":"2013-05-10","o":7.52,"h":7.52,"l":7.23,"c":7.29,"v":91844.0,"dr":-0.0254,"sa":0.3464},{"date":"2013-05-13","o":7.14,"h":7.14,"l":7.05,"c":7.09,"v":79523.0,"dr":-0.0274,"sa":0.3432},{"date":"2013-05-14","o":7.09,"h":7.09,"l":6.75,"c":6.75,"v":480499.0,"dr":-0.048,"sa":0.3466},{"date":"2013-05-15","o":6.61,"h":6.86,"l":6.56,"c":6.79,"v":1011401.0,"dr":0.0059,"sa":0.3464},{"date":"2013-05-16","o":6.95,"h":7.05,"l":6.87,"c":7.04,"v":449698.0,"dr":0.0368,"sa":0.3464},{"date":"2013-05-17","o":7.0,"h":7.02,"l":6.87,"c":6.87,"v":232409.0,"dr":-0.0241,"sa":0.3473},{"date":"2013-05-20","o":7.0,"h":7.07,"l":6.96,"c":7.02,"v":1452139.0,"dr":0.0218,"sa":0.3469},{"date":"2013-05-21","o":6.87,"h":6.93,"l":6.75,"c":6.87,"v":105284.0,"dr":-0.0214,"sa":0.3471},{"date":"2013-05-22","o":6.79,"h":6.82,"l":6.7,"c":6.7,"v":198808.0,"dr":-0.0247,"sa":0.3481},{"date":"2013-05-23","o":6.7,"h":6.91,"l":6.7,"c":6.84,"v":275531.0,"dr":0.0209,"sa":0.3478},{"date":"2013-05-24","o":6.79,"h":6.84,"l":6.79,"c":6.79,"v":6160.0,"dr":-0.0073,"sa":0.3479},{"date":"2013-05-27","o":6.82,"h":6.82,"l":6.77,"c":6.77,"v":3360.0,"dr":-0.0029,"sa":0.3475},{"date":"2013-05-28","o":6.79,"h":6.79,"l":6.61,"c":6.62,"v":46482.0,"dr":-0.0222,"sa":0.3483},{"date":"2013-05-29","o":6.7,"h":6.7,"l":6.43,"c":6.62,"v":21281.0,"dr":0.0,"sa":0.3483},{"date":"2013-05-30","o":6.62,"h":6.84,"l":6.61,"c":6.84,"v":50962.0,"dr":0.0332,"sa":0.3489},{"date":"2013-05-31","o":6.89,"h":7.02,"l":6.87,"c":6.89,"v":178087.0,"dr":0.0073,"sa":0.3488},{"date":"2013-06-03","o":6.82,"h":6.87,"l":6.79,"c":6.79,"v":8960.0,"dr":-0.0145,"sa":0.349},{"date":"2013-06-04","o":6.73,"h":6.73,"l":6.64,"c":6.64,"v":22401.0,"dr":-0.0221,"sa":0.3401},{"date":"2013-06-05","o":6.66,"h":6.69,"l":6.62,"c":6.69,"v":95764.0,"dr":0.0075,"sa":0.3402},{"date":"2013-06-06","o":6.68,"h":6.68,"l":6.59,"c":6.61,"v":54882.0,"dr":-0.012,"sa":0.3394},{"date":"2013-06-07","o":6.61,"h":6.61,"l":6.55,"c":6.61,"v":76163.0,"dr":0.0,"sa":0.3394},{"date":"2013-06-10","o":6.61,"h":6.63,"l":6.61,"c":6.61,"v":41442.0,"dr":0.0,"sa":0.3394},{"date":"2013-06-11","o":6.52,"h":6.59,"l":6.52,"c":6.59,"v":63283.0,"dr":-0.003,"sa":0.3392},{"date":"2013-06-12","o":6.59,"h":6.59,"l":6.34,"c":6.34,"v":40322.0,"dr":-0.0379,"sa":0.3384},{"date":"2013-06-13","o":6.34,"h":6.34,"l":6.16,"c":6.21,"v":35281.0,"dr":-0.0205,"sa":0.339},{"date":"2013-06-14","o":6.21,"h":6.21,"l":6.16,"c":6.16,"v":42002.0,"dr":-0.0081,"sa":0.3373},{"date":"2013-06-17","o":6.25,"h":6.25,"l":6.11,"c":6.11,"v":108084.0,"dr":-0.0081,"sa":0.3374},{"date":"2013-06-18","o":6.11,"h":6.11,"l":5.98,"c":6.05,"v":139446.0,"dr":-0.0098,"sa":0.3373},{"date":"2013-06-19","o":6.0,"h":6.04,"l":5.98,"c":6.04,"v":45362.0,"dr":-0.0017,"sa":0.337},{"date":"2013-06-24","o":5.89,"h":5.89,"l":5.59,"c":5.86,"v":87364.0,"dr":-0.0298,"sa":0.338},{"date":"2013-06-25","o":5.8,"h":5.84,"l":5.76,"c":5.76,"v":215609.0,"dr":-0.0171,"sa":0.3377},{"date":"2013-06-26","o":5.71,"h":5.71,"l":5.54,"c":5.54,"v":639546.0,"dr":-0.0382,"sa":0.3395},{"date":"2013-06-27","o":5.54,"h":5.54,"l":5.34,"c":5.37,"v":379695.0,"dr":-0.0307,"sa":0.3408},{"date":"2013-06-28","o":5.36,"h":5.45,"l":5.36,"c":5.45,"v":21281.0,"dr":0.0149,"sa":0.3412},{"date":"2013-07-01","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":20161.0,"dr":0.0312,"sa":0.3423},{"date":"2013-07-02","o":5.69,"h":5.71,"l":5.62,"c":5.62,"v":66083.0,"dr":0.0,"sa":0.3422},{"date":"2013-07-03","o":5.68,"h":5.89,"l":5.68,"c":5.89,"v":49842.0,"dr":0.048,"sa":0.3436},{"date":"2013-07-04","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":2800.0,"dr":0.0153,"sa":0.3438},{"date":"2013-07-05","o":5.89,"h":5.91,"l":5.87,"c":5.91,"v":26881.0,"dr":-0.0117,"sa":0.3438},{"date":"2013-07-08","o":5.87,"h":6.0,"l":5.87,"c":6.0,"v":29681.0,"dr":0.0152,"sa":0.344},{"date":"2013-07-10","o":6.04,"h":6.16,"l":6.04,"c":6.04,"v":50402.0,"dr":0.0067,"sa":0.3441},{"date":"2013-07-11","o":6.16,"h":6.25,"l":6.16,"c":6.25,"v":239130.0,"dr":0.0348,"sa":0.3459},{"date":"2013-07-12","o":6.29,"h":6.35,"l":6.21,"c":6.35,"v":128245.0,"dr":0.016,"sa":0.3457},{"date":"2013-07-15","o":6.25,"h":6.52,"l":6.25,"c":6.48,"v":58242.0,"dr":0.0205,"sa":0.3462},{"date":"2013-07-16","o":6.43,"h":6.61,"l":6.43,"c":6.61,"v":56002.0,"dr":0.0201,"sa":0.3457},{"date":"2013-07-17","o":6.7,"h":6.7,"l":6.46,"c":6.46,"v":50402.0,"dr":-0.0227,"sa":0.3464},{"date":"2013-07-18","o":6.43,"h":6.52,"l":6.23,"c":6.34,"v":92964.0,"dr":-0.0186,"sa":0.3451},{"date":"2013-07-19","o":6.32,"h":6.36,"l":6.29,"c":6.29,"v":127125.0,"dr":-0.0079,"sa":0.3446},{"date":"2013-07-22","o":6.45,"h":6.45,"l":6.33,"c":6.41,"v":17921.0,"dr":0.0191,"sa":0.3443},{"date":"2013-07-23","o":6.32,"h":6.36,"l":6.25,"c":6.29,"v":85683.0,"dr":-0.0187,"sa":0.3448},{"date":"2013-07-24","o":6.57,"h":6.77,"l":6.57,"c":6.64,"v":287852.0,"dr":0.0556,"sa":0.3488},{"date":"2013-07-25","o":6.64,"h":6.64,"l":6.61,"c":6.62,"v":165767.0,"dr":-0.003,"sa":0.3488},{"date":"2013-07-26","o":6.62,"h":6.62,"l":6.52,"c":6.62,"v":339374.0,"dr":0.0,"sa":0.3485},{"date":"2013-07-29","o":6.71,"h":6.75,"l":6.68,"c":6.71,"v":136646.0,"dr":0.0136,"sa":0.3488},{"date":"2013-07-30","o":6.79,"h":6.82,"l":6.7,"c":6.7,"v":153446.0,"dr":-0.0015,"sa":0.3488},{"date":"2013-07-31","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":40322.0,"dr":0.0,"sa":0.3486},{"date":"2013-08-01","o":6.7,"h":6.71,"l":6.68,"c":6.71,"v":34721.0,"dr":0.0015,"sa":0.3478},{"date":"2013-08-02","o":6.73,"h":6.91,"l":6.73,"c":6.91,"v":31921.0,"dr":0.0298,"sa":0.3474},{"date":"2013-08-05","o":7.02,"h":7.12,"l":7.02,"c":7.12,"v":59922.0,"dr":0.0304,"sa":0.3477},{"date":"2013-08-06","o":7.14,"h":7.14,"l":7.0,"c":7.04,"v":276091.0,"dr":-0.0112,"sa":0.3474},{"date":"2013-08-07","o":7.06,"h":7.14,"l":7.06,"c":7.14,"v":14001.0,"dr":0.0142,"sa":0.3471},{"date":"2013-08-08","o":7.18,"h":7.18,"l":7.04,"c":7.04,"v":17921.0,"dr":-0.014,"sa":0.3436},{"date":"2013-08-09","o":6.96,"h":7.0,"l":6.95,"c":6.96,"v":19041.0,"dr":-0.0114,"sa":0.3438},{"date":"2013-08-12","o":7.05,"h":7.21,"l":7.05,"c":7.21,"v":194888.0,"dr":0.0359,"sa":0.3451},{"date":"2013-08-13","o":7.21,"h":7.5,"l":7.18,"c":7.48,"v":708429.0,"dr":0.0374,"sa":0.347},{"date":"2013-08-14","o":7.59,"h":7.77,"l":7.52,"c":7.68,"v":173047.0,"dr":0.0267,"sa":0.3466},{"date":"2013-08-15","o":7.75,"h":7.77,"l":7.59,"c":7.59,"v":159046.0,"dr":-0.0117,"sa":0.3467},{"date":"2013-08-16","o":7.59,"h":7.68,"l":7.59,"c":7.66,"v":75043.0,"dr":0.0092,"sa":0.3468},{"date":"2013-08-20","o":7.68,"h":7.71,"l":7.55,"c":7.55,"v":96884.0,"dr":-0.0144,"sa":0.3459},{"date":"2013-08-21","o":7.68,"h":7.73,"l":7.64,"c":7.73,"v":46482.0,"dr":0.0238,"sa":0.3466},{"date":"2013-08-22","o":7.73,"h":7.73,"l":7.5,"c":7.64,"v":134965.0,"dr":-0.0116,"sa":0.3468},{"date":"2013-08-23","o":7.64,"h":7.68,"l":7.64,"c":7.64,"v":108084.0,"dr":0.0,"sa":0.3466},{"date":"2013-08-26","o":7.7,"h":7.79,"l":7.7,"c":7.75,"v":148406.0,"dr":0.0144,"sa":0.345},{"date":"2013-08-27","o":7.74,"h":7.74,"l":7.5,"c":7.59,"v":176407.0,"dr":-0.0206,"sa":0.3455},{"date":"2013-08-28","o":7.71,"h":7.86,"l":7.71,"c":7.79,"v":330973.0,"dr":0.0264,"sa":0.3458},{"date":"2013-08-29","o":7.79,"h":7.79,"l":7.75,"c":7.75,"v":67203.0,"dr":-0.0051,"sa":0.3453},{"date":"2013-08-30","o":7.64,"h":7.71,"l":7.64,"c":7.68,"v":153446.0,"dr":-0.009,"sa":0.3454},{"date":"2013-09-02","o":7.77,"h":7.77,"l":7.59,"c":7.59,"v":28001.0,"dr":-0.0117,"sa":0.3452},{"date":"2013-09-03","o":7.86,"h":7.95,"l":7.77,"c":7.79,"v":181447.0,"dr":0.0264,"sa":0.3461},{"date":"2013-09-04","o":7.96,"h":8.02,"l":7.89,"c":7.93,"v":119845.0,"dr":0.018,"sa":0.3458},{"date":"2013-09-05","o":7.93,"h":7.95,"l":7.89,"c":7.95,"v":222889.0,"dr":0.0025,"sa":0.3455},{"date":"2013-09-06","o":7.93,"h":7.93,"l":7.82,"c":7.82,"v":223449.0,"dr":-0.0164,"sa":0.3459},{"date":"2013-09-09","o":7.82,"h":8.04,"l":7.82,"c":8.04,"v":114245.0,"dr":0.0281,"sa":0.347},{"date":"2013-09-10","o":8.04,"h":8.04,"l":7.68,"c":7.93,"v":287852.0,"dr":-0.0137,"sa":0.3471},{"date":"2013-09-11","o":7.71,"h":7.71,"l":7.5,"c":7.54,"v":156806.0,"dr":-0.0492,"sa":0.3506},{"date":"2013-09-12","o":7.61,"h":7.77,"l":7.61,"c":7.71,"v":196008.0,"dr":0.0225,"sa":0.3512},{"date":"2013-09-13","o":7.59,"h":7.8,"l":7.59,"c":7.7,"v":60482.0,"dr":-0.0013,"sa":0.3511},{"date":"2013-09-16","o":7.59,"h":7.77,"l":7.43,"c":7.5,"v":441858.0,"dr":-0.026,"sa":0.352},{"date":"2013-09-17","o":7.57,"h":7.68,"l":7.57,"c":7.59,"v":70003.0,"dr":0.012,"sa":0.3522},{"date":"2013-09-18","o":7.68,"h":7.77,"l":7.68,"c":7.73,"v":45362.0,"dr":0.0184,"sa":0.3514},{"date":"2013-09-19","o":7.79,"h":7.91,"l":7.75,"c":7.81,"v":233529.0,"dr":0.0103,"sa":0.3515},{"date":"2013-09-20","o":7.86,"h":7.86,"l":7.77,"c":7.86,"v":24641.0,"dr":0.0064,"sa":0.3516},{"date":"2013-09-23","o":8.04,"h":8.07,"l":7.97,"c":8.07,"v":94084.0,"dr":0.0267,"sa":0.3524},{"date":"2013-09-24","o":8.04,"h":8.09,"l":7.98,"c":8.03,"v":212809.0,"dr":-0.005,"sa":0.3521},{"date":"2013-09-25","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":9520.0,"dr":-0.0212,"sa":0.3527},{"date":"2013-09-26","o":7.86,"h":7.86,"l":7.81,"c":7.81,"v":17921.0,"dr":-0.0064,"sa":0.3527},{"date":"2013-09-27","o":7.77,"h":7.8,"l":7.68,"c":7.68,"v":38642.0,"dr":-0.0166,"sa":0.3519},{"date":"2013-09-30","o":7.77,"h":7.77,"l":7.59,"c":7.71,"v":7280.0,"dr":0.0039,"sa":0.352},{"date":"2013-10-01","o":7.82,"h":7.95,"l":7.71,"c":7.87,"v":37522.0,"dr":0.0208,"sa":0.3525},{"date":"2013-10-02","o":7.87,"h":7.95,"l":7.87,"c":7.93,"v":41442.0,"dr":0.0076,"sa":0.3526},{"date":"2013-10-03","o":7.95,"h":7.95,"l":7.84,"c":7.84,"v":155686.0,"dr":-0.0113,"sa":0.3527},{"date":"2013-10-04","o":7.95,"h":7.95,"l":7.85,"c":7.86,"v":48162.0,"dr":0.0026,"sa":0.3526},{"date":"2013-10-07","o":7.95,"h":8.04,"l":7.95,"c":7.98,"v":230729.0,"dr":0.0153,"sa":0.353},{"date":"2013-10-08","o":8.0,"h":8.0,"l":7.9,"c":7.9,"v":14001.0,"dr":-0.01,"sa":0.3519},{"date":"2013-10-09","o":7.86,"h":7.91,"l":7.86,"c":7.89,"v":40322.0,"dr":-0.0013,"sa":0.3514},{"date":"2013-10-10","o":7.91,"h":8.07,"l":7.86,"c":8.07,"v":62723.0,"dr":0.0228,"sa":0.3516},{"date":"2013-10-11","o":8.04,"h":8.16,"l":8.04,"c":8.09,"v":54882.0,"dr":0.0025,"sa":0.3511},{"date":"2013-10-15","o":8.07,"h":8.12,"l":8.04,"c":8.04,"v":44242.0,"dr":-0.0062,"sa":0.3504},{"date":"2013-10-16","o":8.12,"h":8.18,"l":8.04,"c":8.14,"v":148406.0,"dr":0.0124,"sa":0.3506},{"date":"2013-10-17","o":8.2,"h":8.3,"l":8.2,"c":8.25,"v":52082.0,"dr":0.0135,"sa":0.35},{"date":"2013-10-18","o":8.3,"h":8.43,"l":8.29,"c":8.43,"v":125445.0,"dr":0.0218,"sa":0.3506},{"date":"2013-10-21","o":8.61,"h":8.75,"l":8.61,"c":8.71,"v":28561.0,"dr":0.0332,"sa":0.3512},{"date":"2013-10-22","o":8.75,"h":8.75,"l":8.48,"c":8.48,"v":81763.0,"dr":-0.0264,"sa":0.3516},{"date":"2013-10-23","o":8.57,"h":8.8,"l":8.57,"c":8.79,"v":217289.0,"dr":0.0366,"sa":0.353},{"date":"2013-10-24","o":8.75,"h":8.93,"l":8.75,"c":8.93,"v":171927.0,"dr":0.0159,"sa":0.3529},{"date":"2013-10-25","o":9.09,"h":9.09,"l":8.84,"c":8.91,"v":48722.0,"dr":-0.0022,"sa":0.3529},{"date":"2013-10-28","o":8.86,"h":8.91,"l":8.77,"c":8.77,"v":59922.0,"dr":-0.0157,"sa":0.3532},{"date":"2013-10-29","o":8.62,"h":8.66,"l":8.39,"c":8.48,"v":257610.0,"dr":-0.0331,"sa":0.354},{"date":"2013-10-30","o":8.57,"h":8.68,"l":8.54,"c":8.66,"v":59362.0,"dr":0.0212,"sa":0.3545},{"date":"2013-10-31","o":8.64,"h":8.66,"l":8.57,"c":8.57,"v":28561.0,"dr":-0.0104,"sa":0.3539},{"date":"2013-11-01","o":8.57,"h":8.57,"l":8.41,"c":8.41,"v":140006.0,"dr":-0.0187,"sa":0.3534},{"date":"2013-11-04","o":8.41,"h":8.84,"l":8.41,"c":8.62,"v":29681.0,"dr":0.025,"sa":0.3521},{"date":"2013-11-05","o":8.57,"h":8.77,"l":8.57,"c":8.7,"v":45362.0,"dr":0.0093,"sa":0.3504},{"date":"2013-11-07","o":8.75,"h":8.75,"l":8.57,"c":8.57,"v":22401.0,"dr":-0.0149,"sa":0.3508},{"date":"2013-11-08","o":8.57,"h":8.57,"l":8.52,"c":8.57,"v":15681.0,"dr":0.0,"sa":0.3506},{"date":"2013-11-11","o":8.75,"h":8.75,"l":8.48,"c":8.56,"v":81203.0,"dr":-0.0012,"sa":0.3505},{"date":"2013-11-12","o":8.56,"h":8.57,"l":8.53,"c":8.57,"v":33041.0,"dr":0.0012,"sa":0.3504},{"date":"2013-11-13","o":8.46,"h":8.57,"l":8.46,"c":8.57,"v":142806.0,"dr":0.0,"sa":0.3502},{"date":"2013-11-14","o":8.58,"h":8.77,"l":8.57,"c":8.77,"v":572903.0,"dr":0.0233,"sa":0.3503},{"date":"2013-11-15","o":8.77,"h":8.77,"l":8.68,"c":8.68,"v":24641.0,"dr":-0.0103,"sa":0.3498},{"date":"2013-11-18","o":8.68,"h":8.68,"l":8.55,"c":8.57,"v":203848.0,"dr":-0.0127,"sa":0.35},{"date":"2013-11-19","o":8.51,"h":8.51,"l":8.48,"c":8.48,"v":9520.0,"dr":-0.0105,"sa":0.3501},{"date":"2013-11-20","o":8.24,"h":8.24,"l":8.21,"c":8.21,"v":123765.0,"dr":-0.0318,"sa":0.3505},{"date":"2013-11-21","o":8.48,"h":8.48,"l":8.23,"c":8.23,"v":24081.0,"dr":0.0024,"sa":0.3502},{"date":"2013-11-22","o":8.25,"h":8.37,"l":8.23,"c":8.29,"v":259290.0,"dr":0.0073,"sa":0.3501},{"date":"2013-11-26","o":8.48,"h":8.48,"l":8.39,"c":8.48,"v":12881.0,"dr":0.0229,"sa":0.3506},{"date":"2013-11-27","o":8.5,"h":8.5,"l":8.3,"c":8.3,"v":35281.0,"dr":-0.0212,"sa":0.3505},{"date":"2013-11-28","o":8.39,"h":8.48,"l":8.3,"c":8.3,"v":15681.0,"dr":0.0,"sa":0.3497},{"date":"2013-11-29","o":8.21,"h":8.57,"l":8.21,"c":8.57,"v":70003.0,"dr":0.0325,"sa":0.35},{"date":"2013-12-02","o":8.84,"h":8.84,"l":8.12,"c":8.48,"v":81763.0,"dr":-0.0105,"sa":0.3501},{"date":"2013-12-03","o":8.39,"h":8.54,"l":8.39,"c":8.48,"v":191528.0,"dr":0.0,"sa":0.3478},{"date":"2013-12-04","o":8.47,"h":8.57,"l":8.47,"c":8.57,"v":94084.0,"dr":0.0106,"sa":0.3476},{"date":"2013-12-05","o":8.75,"h":8.84,"l":8.75,"c":8.8,"v":48162.0,"dr":0.0268,"sa":0.3479},{"date":"2013-12-06","o":8.54,"h":8.65,"l":8.52,"c":8.65,"v":133845.0,"dr":-0.017,"sa":0.348},{"date":"2013-12-09","o":8.66,"h":8.7,"l":8.57,"c":8.57,"v":47602.0,"dr":-0.0092,"sa":0.3476},{"date":"2013-12-10","o":8.57,"h":8.57,"l":8.54,"c":8.57,"v":18481.0,"dr":0.0,"sa":0.3474},{"date":"2013-12-11","o":8.48,"h":8.57,"l":8.48,"c":8.55,"v":158486.0,"dr":-0.0023,"sa":0.3474},{"date":"2013-12-12","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":50962.0,"dr":0.0023,"sa":0.3474},{"date":"2013-12-13","o":8.66,"h":8.66,"l":8.48,"c":8.54,"v":47602.0,"dr":-0.0035,"sa":0.3471},{"date":"2013-12-16","o":8.66,"h":8.66,"l":8.54,"c":8.54,"v":103044.0,"dr":0.0,"sa":0.347},{"date":"2013-12-17","o":8.48,"h":8.52,"l":8.43,"c":8.52,"v":206088.0,"dr":-0.0023,"sa":0.3461},{"date":"2013-12-18","o":8.21,"h":8.25,"l":8.21,"c":8.25,"v":29121.0,"dr":-0.0317,"sa":0.3438},{"date":"2013-12-19","o":8.25,"h":8.32,"l":8.21,"c":8.25,"v":560023.0,"dr":0.0,"sa":0.3436},{"date":"2013-12-20","o":8.25,"h":8.37,"l":8.14,"c":8.37,"v":33041.0,"dr":0.0145,"sa":0.3416},{"date":"2013-12-23","o":8.57,"h":8.66,"l":8.57,"c":8.66,"v":49842.0,"dr":0.0346,"sa":0.3431},{"date":"2013-12-26","o":8.7,"h":8.7,"l":8.63,"c":8.64,"v":157366.0,"dr":-0.0023,"sa":0.3429},{"date":"2013-12-27","o":8.7,"h":8.84,"l":8.7,"c":8.84,"v":61042.0,"dr":0.0231,"sa":0.3433},{"date":"2013-12-30","o":8.84,"h":8.84,"l":8.66,"c":8.68,"v":25761.0,"dr":-0.0181,"sa":0.343},{"date":"2014-01-02","o":8.93,"h":8.95,"l":8.91,"c":8.91,"v":17361.0,"dr":0.0265,"sa":0.3436},{"date":"2014-01-03","o":8.91,"h":8.91,"l":8.75,"c":8.79,"v":44802.0,"dr":-0.0135,"sa":0.3436},{"date":"2014-01-06","o":8.57,"h":8.76,"l":8.57,"c":8.76,"v":71683.0,"dr":-0.0034,"sa":0.3431},{"date":"2014-01-07","o":8.75,"h":8.8,"l":8.66,"c":8.8,"v":42002.0,"dr":0.0046,"sa":0.343},{"date":"2014-01-08","o":8.82,"h":8.96,"l":8.82,"c":8.93,"v":39202.0,"dr":0.0148,"sa":0.343},{"date":"2014-01-09","o":9.02,"h":9.02,"l":8.84,"c":8.91,"v":12320.0,"dr":-0.0022,"sa":0.3429},{"date":"2014-01-10","o":8.93,"h":8.93,"l":8.82,"c":8.91,"v":54322.0,"dr":0.0,"sa":0.3429},{"date":"2014-01-13","o":8.93,"h":9.64,"l":8.93,"c":9.29,"v":146166.0,"dr":0.0426,"sa":0.3452},{"date":"2014-01-14","o":9.36,"h":9.36,"l":9.29,"c":9.32,"v":10080.0,"dr":0.0032,"sa":0.3448},{"date":"2014-01-15","o":9.41,"h":9.82,"l":9.41,"c":9.73,"v":84563.0,"dr":0.044,"sa":0.341},{"date":"2014-01-16","o":9.91,"h":10.18,"l":9.82,"c":10.09,"v":39762.0,"dr":0.037,"sa":0.3428},{"date":"2014-01-17","o":10.09,"h":10.09,"l":10.0,"c":10.04,"v":26321.0,"dr":-0.005,"sa":0.3422},{"date":"2014-01-20","o":10.0,"h":10.0,"l":9.95,"c":9.95,"v":1120.0,"dr":-0.009,"sa":0.3423},{"date":"2014-01-21","o":9.95,"h":9.95,"l":9.79,"c":9.79,"v":176967.0,"dr":-0.0161,"sa":0.3417},{"date":"2014-01-22","o":9.82,"h":10.18,"l":9.82,"c":10.18,"v":66083.0,"dr":0.0398,"sa":0.3436},{"date":"2014-01-23","o":10.18,"h":10.89,"l":10.18,"c":10.89,"v":96324.0,"dr":0.0697,"sa":0.3502},{"date":"2014-01-24","o":10.54,"h":10.96,"l":10.36,"c":10.71,"v":129365.0,"dr":-0.0165,"sa":0.3504},{"date":"2014-01-27","o":10.62,"h":10.89,"l":10.62,"c":10.77,"v":108644.0,"dr":0.0056,"sa":0.3491},{"date":"2014-01-28","o":9.91,"h":10.12,"l":9.82,"c":10.12,"v":395936.0,"dr":-0.0604,"sa":0.3536},{"date":"2014-01-29","o":10.12,"h":10.14,"l":9.97,"c":10.14,"v":113685.0,"dr":0.002,"sa":0.3504},{"date":"2014-01-30","o":10.18,"h":10.3,"l":10.09,"c":10.3,"v":101924.0,"dr":0.0158,"sa":0.3506},{"date":"2014-01-31","o":10.3,"h":10.8,"l":10.3,"c":10.8,"v":76163.0,"dr":0.0485,"sa":0.3533},{"date":"2014-02-03","o":10.8,"h":11.23,"l":10.8,"c":11.21,"v":99684.0,"dr":0.038,"sa":0.3551},{"date":"2014-02-04","o":11.25,"h":11.43,"l":11.25,"c":11.34,"v":42562.0,"dr":0.0116,"sa":0.3549},{"date":"2014-02-05","o":11.34,"h":11.34,"l":11.05,"c":11.07,"v":17361.0,"dr":-0.0238,"sa":0.3557},{"date":"2014-02-06","o":11.07,"h":11.07,"l":10.45,"c":10.71,"v":78403.0,"dr":-0.0325,"sa":0.3423},{"date":"2014-02-07","o":10.54,"h":10.54,"l":10.18,"c":10.18,"v":76163.0,"dr":-0.0495,"sa":0.3456},{"date":"2014-02-10","o":10.18,"h":10.18,"l":9.91,"c":10.09,"v":103044.0,"dr":-0.0088,"sa":0.344},{"date":"2014-02-11","o":10.18,"h":10.89,"l":10.09,"c":10.45,"v":11200.0,"dr":0.0357,"sa":0.3456},{"date":"2014-02-12","o":10.46,"h":10.89,"l":10.45,"c":10.64,"v":68883.0,"dr":0.0182,"sa":0.3459},{"date":"2014-02-13","o":10.71,"h":10.77,"l":10.7,"c":10.71,"v":8400.0,"dr":0.0066,"sa":0.3459},{"date":"2014-02-14","o":10.71,"h":10.71,"l":10.36,"c":10.36,"v":25201.0,"dr":-0.0327,"sa":0.3459},{"date":"2014-02-17","o":10.71,"h":10.71,"l":10.53,"c":10.54,"v":4480.0,"dr":0.0174,"sa":0.3447},{"date":"2014-02-18","o":10.54,"h":10.54,"l":10.3,"c":10.3,"v":14561.0,"dr":-0.0228,"sa":0.3455},{"date":"2014-02-19","o":10.09,"h":10.32,"l":10.09,"c":10.14,"v":162407.0,"dr":-0.0155,"sa":0.346},{"date":"2014-02-20","o":10.18,"h":10.18,"l":9.98,"c":10.02,"v":41442.0,"dr":-0.0118,"sa":0.344},{"date":"2014-02-21","o":10.09,"h":10.09,"l":9.82,"c":9.82,"v":42562.0,"dr":-0.02,"sa":0.344},{"date":"2014-02-24","o":9.82,"h":9.96,"l":9.82,"c":9.82,"v":80643.0,"dr":0.0,"sa":0.3437},{"date":"2014-02-25","o":10.0,"h":10.0,"l":9.89,"c":9.93,"v":12320.0,"dr":0.0112,"sa":0.3438},{"date":"2014-02-26","o":9.91,"h":9.91,"l":9.55,"c":9.68,"v":30241.0,"dr":-0.0252,"sa":0.3448},{"date":"2014-02-27","o":9.64,"h":9.82,"l":9.64,"c":9.79,"v":96884.0,"dr":0.0114,"sa":0.3447},{"date":"2014-02-28","o":9.66,"h":9.75,"l":9.66,"c":9.75,"v":46482.0,"dr":-0.0041,"sa":0.3444},{"date":"2014-03-05","o":9.75,"h":9.76,"l":9.73,"c":9.73,"v":13441.0,"dr":-0.0021,"sa":0.3442},{"date":"2014-03-06","o":9.7,"h":9.7,"l":9.68,"c":9.7,"v":2800.0,"dr":-0.0031,"sa":0.3438},{"date":"2014-03-07","o":9.55,"h":9.6,"l":9.54,"c":9.57,"v":55442.0,"dr":-0.0134,"sa":0.344},{"date":"2014-03-10","o":9.46,"h":9.73,"l":9.46,"c":9.73,"v":6720.0,"dr":0.0167,"sa":0.3443},{"date":"2014-03-11","o":9.75,"h":9.91,"l":9.64,"c":9.91,"v":4480.0,"dr":0.0185,"sa":0.3437},{"date":"2014-03-12","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":2800.0,"dr":0.0,"sa":0.3416},{"date":"2014-03-13","o":9.91,"h":9.91,"l":9.73,"c":9.73,"v":10640.0,"dr":-0.0182,"sa":0.341},{"date":"2014-03-14","o":9.64,"h":9.64,"l":9.61,"c":9.64,"v":21841.0,"dr":-0.0092,"sa":0.3406},{"date":"2014-03-17","o":9.64,"h":9.68,"l":9.64,"c":9.68,"v":6720.0,"dr":0.0041,"sa":0.3404},{"date":"2014-03-18","o":9.68,"h":9.68,"l":9.46,"c":9.61,"v":16801.0,"dr":-0.0072,"sa":0.34},{"date":"2014-03-19","o":9.64,"h":9.73,"l":9.64,"c":9.64,"v":10080.0,"dr":0.0031,"sa":0.3396},{"date":"2014-03-20","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":3920.0,"dr":0.0187,"sa":0.3386},{"date":"2014-03-21","o":9.91,"h":9.91,"l":9.64,"c":9.64,"v":24641.0,"dr":-0.0183,"sa":0.3375},{"date":"2014-03-25","o":9.91,"h":9.96,"l":9.91,"c":9.96,"v":175287.0,"dr":0.0332,"sa":0.3387},{"date":"2014-03-26","o":9.96,"h":10.02,"l":9.93,"c":9.93,"v":67763.0,"dr":-0.003,"sa":0.3386},{"date":"2014-03-27","o":9.82,"h":9.82,"l":9.73,"c":9.73,"v":26881.0,"dr":-0.0201,"sa":0.3388},{"date":"2014-03-28","o":9.55,"h":9.55,"l":9.29,"c":9.46,"v":68883.0,"dr":-0.0277,"sa":0.3393},{"date":"2014-03-31","o":9.46,"h":9.55,"l":9.37,"c":9.55,"v":28561.0,"dr":0.0095,"sa":0.3393},{"date":"2014-04-01","o":9.64,"h":9.64,"l":9.55,"c":9.62,"v":65523.0,"dr":0.0073,"sa":0.3393},{"date":"2014-04-03","o":9.61,"h":9.61,"l":9.45,"c":9.45,"v":38642.0,"dr":-0.0177,"sa":0.3398},{"date":"2014-04-04","o":9.29,"h":9.41,"l":9.29,"c":9.29,"v":41442.0,"dr":-0.0169,"sa":0.3402},{"date":"2014-04-07","o":9.2,"h":9.2,"l":9.02,"c":9.05,"v":33041.0,"dr":-0.0258,"sa":0.3413},{"date":"2014-04-08","o":9.01,"h":9.05,"l":8.93,"c":8.93,"v":25201.0,"dr":-0.0133,"sa":0.3415},{"date":"2014-04-09","o":9.02,"h":9.02,"l":8.98,"c":9.02,"v":75603.0,"dr":0.0101,"sa":0.341},{"date":"2014-04-10","o":8.95,"h":9.13,"l":8.95,"c":9.02,"v":10640.0,"dr":0.0,"sa":0.3374},{"date":"2014-04-11","o":8.93,"h":9.02,"l":8.93,"c":9.02,"v":11760.0,"dr":0.0,"sa":0.3365},{"date":"2014-04-14","o":8.93,"h":8.98,"l":8.75,"c":8.79,"v":15681.0,"dr":-0.0255,"sa":0.3375},{"date":"2014-04-15","o":8.84,"h":8.93,"l":8.82,"c":8.93,"v":20161.0,"dr":0.0159,"sa":0.3376},{"date":"2014-04-16","o":8.93,"h":9.04,"l":8.93,"c":9.04,"v":35281.0,"dr":0.0123,"sa":0.3377},{"date":"2014-04-21","o":9.14,"h":9.18,"l":9.07,"c":9.18,"v":50962.0,"dr":0.0155,"sa":0.3368},{"date":"2014-04-22","o":9.18,"h":9.21,"l":9.14,"c":9.21,"v":54322.0,"dr":0.0033,"sa":0.3369},{"date":"2014-04-23","o":9.16,"h":9.16,"l":9.09,"c":9.09,"v":30801.0,"dr":-0.013,"sa":0.3372},{"date":"2014-04-24","o":9.64,"h":9.84,"l":9.64,"c":9.79,"v":258170.0,"dr":0.077,"sa":0.345},{"date":"2014-04-25","o":9.79,"h":10.0,"l":9.79,"c":10.0,"v":419457.0,"dr":0.0215,"sa":0.3432},{"date":"2014-04-28","o":10.09,"h":10.62,"l":10.09,"c":10.62,"v":55442.0,"dr":0.062,"sa":0.3457},{"date":"2014-04-29","o":10.71,"h":10.71,"l":10.54,"c":10.59,"v":135525.0,"dr":-0.0028,"sa":0.3434},{"date":"2014-04-30","o":10.59,"h":10.68,"l":10.52,"c":10.52,"v":72803.0,"dr":-0.0066,"sa":0.3435},{"date":"2014-05-05","o":10.54,"h":10.54,"l":10.43,"c":10.52,"v":53202.0,"dr":0.0,"sa":0.3434},{"date":"2014-05-06","o":10.52,"h":10.54,"l":10.43,"c":10.43,"v":21281.0,"dr":-0.0086,"sa":0.3432},{"date":"2014-05-07","o":10.36,"h":10.36,"l":10.18,"c":10.18,"v":17361.0,"dr":-0.024,"sa":0.344},{"date":"2014-05-08","o":10.2,"h":10.21,"l":10.16,"c":10.16,"v":19041.0,"dr":-0.002,"sa":0.3436},{"date":"2014-05-09","o":10.19,"h":10.19,"l":10.07,"c":10.07,"v":7840.0,"dr":-0.0089,"sa":0.3422},{"date":"2014-05-12","o":10.27,"h":10.27,"l":10.09,"c":10.18,"v":21281.0,"dr":0.0109,"sa":0.3409},{"date":"2014-05-13","o":10.3,"h":10.31,"l":10.29,"c":10.29,"v":44242.0,"dr":0.0108,"sa":0.3396},{"date":"2014-05-14","o":10.45,"h":10.54,"l":10.45,"c":10.54,"v":36401.0,"dr":0.0243,"sa":0.3398},{"date":"2014-05-15","o":10.54,"h":10.62,"l":10.54,"c":10.61,"v":43682.0,"dr":0.0066,"sa":0.3395},{"date":"2014-05-16","o":10.62,"h":10.98,"l":10.62,"c":10.79,"v":44242.0,"dr":0.017,"sa":0.3384},{"date":"2014-05-19","o":10.96,"h":11.61,"l":10.96,"c":11.61,"v":115365.0,"dr":0.076,"sa":0.3464},{"date":"2014-05-20","o":11.61,"h":11.79,"l":11.61,"c":11.68,"v":50402.0,"dr":0.006,"sa":0.3462},{"date":"2014-05-21","o":11.61,"h":11.7,"l":11.48,"c":11.7,"v":17361.0,"dr":0.0017,"sa":0.3419},{"date":"2014-05-22","o":11.7,"h":11.87,"l":11.7,"c":11.77,"v":5040.0,"dr":0.006,"sa":0.3409},{"date":"2014-05-23","o":11.71,"h":11.96,"l":11.71,"c":11.96,"v":26321.0,"dr":0.0161,"sa":0.3399},{"date":"2014-05-26","o":11.96,"h":11.98,"l":11.96,"c":11.96,"v":9520.0,"dr":0.0,"sa":0.3361},{"date":"2014-05-27","o":12.23,"h":12.5,"l":12.23,"c":12.5,"v":8960.0,"dr":0.0452,"sa":0.3388},{"date":"2014-05-28","o":12.75,"h":12.75,"l":12.71,"c":12.71,"v":39762.0,"dr":0.0168,"sa":0.3373},{"date":"2014-05-29","o":12.5,"h":12.68,"l":12.36,"c":12.68,"v":87924.0,"dr":-0.0024,"sa":0.3363},{"date":"2014-05-30","o":12.55,"h":12.55,"l":12.16,"c":12.16,"v":31921.0,"dr":-0.041,"sa":0.3386},{"date":"2014-06-02","o":12.16,"h":12.16,"l":11.79,"c":11.79,"v":8400.0,"dr":-0.0304,"sa":0.3393},{"date":"2014-06-03","o":12.32,"h":12.32,"l":12.23,"c":12.29,"v":47042.0,"dr":0.0424,"sa":0.3406},{"date":"2014-06-04","o":12.29,"h":12.29,"l":12.14,"c":12.29,"v":190408.0,"dr":0.0,"sa":0.3401},{"date":"2014-06-05","o":12.2,"h":12.2,"l":12.11,"c":12.11,"v":16801.0,"dr":-0.0146,"sa":0.3404},{"date":"2014-06-06","o":12.11,"h":12.11,"l":12.0,"c":12.05,"v":40882.0,"dr":-0.005,"sa":0.3404},{"date":"2014-06-09","o":12.31,"h":12.62,"l":12.31,"c":12.5,"v":55442.0,"dr":0.0373,"sa":0.3413},{"date":"2014-06-10","o":12.87,"h":12.87,"l":12.56,"c":12.62,"v":118965.0,"dr":0.0096,"sa":0.3413},{"date":"2014-06-11","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":41762.0,"dr":-0.0095,"sa":0.3402},{"date":"2014-06-12","o":12.51,"h":12.51,"l":12.29,"c":12.34,"v":11760.0,"dr":-0.0128,"sa":0.3405},{"date":"2014-06-13","o":12.34,"h":12.34,"l":12.06,"c":12.06,"v":41282.0,"dr":-0.0227,"sa":0.341},{"date":"2014-06-16","o":12.25,"h":12.37,"l":11.87,"c":11.87,"v":24801.0,"dr":-0.0158,"sa":0.3406},{"date":"2014-06-17","o":11.87,"h":12.56,"l":11.87,"c":12.5,"v":83523.0,"dr":0.0531,"sa":0.3443},{"date":"2014-06-18","o":12.75,"h":12.75,"l":12.0,"c":12.12,"v":572023.0,"dr":-0.0304,"sa":0.3456},{"date":"2014-06-19","o":12.5,"h":12.5,"l":11.75,"c":12.12,"v":199688.0,"dr":0.0,"sa":0.3456},{"date":"2014-06-23","o":12.12,"h":12.12,"l":11.37,"c":11.5,"v":65763.0,"dr":-0.0512,"sa":0.3498},{"date":"2014-06-24","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":23921.0,"dr":0.0,"sa":0.3497},{"date":"2014-06-25","o":11.75,"h":11.75,"l":11.37,"c":11.5,"v":3040.0,"dr":0.0,"sa":0.3474},{"date":"2014-06-26","o":11.62,"h":11.62,"l":11.25,"c":11.25,"v":22881.0,"dr":-0.0217,"sa":0.3475},{"date":"2014-06-27","o":12.06,"h":12.06,"l":11.47,"c":11.47,"v":65923.0,"dr":0.0196,"sa":0.3477},{"date":"2014-06-30","o":11.84,"h":11.87,"l":11.75,"c":11.87,"v":18721.0,"dr":0.0349,"sa":0.349},{"date":"2014-07-01","o":12.0,"h":12.0,"l":11.84,"c":11.84,"v":6080.0,"dr":-0.0025,"sa":0.3488},{"date":"2014-07-02","o":12.0,"h":12.0,"l":11.75,"c":11.92,"v":22401.0,"dr":0.0068,"sa":0.3488},{"date":"2014-07-03","o":11.87,"h":11.94,"l":11.8,"c":11.93,"v":88484.0,"dr":0.0008,"sa":0.3473},{"date":"2014-07-04","o":11.94,"h":12.0,"l":11.75,"c":12.0,"v":14241.0,"dr":0.0059,"sa":0.3467},{"date":"2014-07-07","o":12.02,"h":12.12,"l":11.97,"c":12.06,"v":95764.0,"dr":0.005,"sa":0.3442},{"date":"2014-07-08","o":12.06,"h":12.06,"l":11.87,"c":11.94,"v":5920.0,"dr":-0.01,"sa":0.3428},{"date":"2014-07-10","o":11.94,"h":11.94,"l":11.62,"c":11.75,"v":14881.0,"dr":-0.0159,"sa":0.3431},{"date":"2014-07-11","o":11.89,"h":11.91,"l":11.75,"c":11.81,"v":19281.0,"dr":0.0051,"sa":0.342},{"date":"2014-07-14","o":12.0,"h":12.12,"l":12.0,"c":12.12,"v":8880.0,"dr":0.0262,"sa":0.3427},{"date":"2014-07-15","o":12.12,"h":12.19,"l":12.06,"c":12.07,"v":77523.0,"dr":-0.0041,"sa":0.3399},{"date":"2014-07-16","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":5280.0,"dr":0.0041,"sa":0.3396},{"date":"2014-07-17","o":12.0,"h":12.0,"l":11.75,"c":11.75,"v":126805.0,"dr":-0.0305,"sa":0.341},{"date":"2014-07-18","o":11.75,"h":11.84,"l":11.69,"c":11.81,"v":143286.0,"dr":0.0051,"sa":0.3408},{"date":"2014-07-21","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":57522.0,"dr":-0.0051,"sa":0.3408},{"date":"2014-07-22","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":7840.0,"dr":-0.0111,"sa":0.3396},{"date":"2014-07-23","o":12.0,"h":12.11,"l":11.87,"c":12.06,"v":66323.0,"dr":0.0379,"sa":0.3412},{"date":"2014-07-24","o":12.12,"h":12.12,"l":11.92,"c":12.0,"v":56242.0,"dr":-0.005,"sa":0.3408},{"date":"2014-07-25","o":12.0,"h":12.12,"l":11.62,"c":12.12,"v":257050.0,"dr":0.01,"sa":0.3404},{"date":"2014-07-28","o":12.25,"h":12.62,"l":12.04,"c":12.37,"v":116725.0,"dr":0.0206,"sa":0.34},{"date":"2014-07-29","o":12.62,"h":12.75,"l":12.4,"c":12.75,"v":201128.0,"dr":0.0307,"sa":0.3404},{"date":"2014-07-30","o":12.62,"h":12.62,"l":12.0,"c":12.22,"v":237369.0,"dr":-0.0416,"sa":0.3431},{"date":"2014-07-31","o":12.25,"h":12.25,"l":12.12,"c":12.19,"v":16561.0,"dr":-0.0025,"sa":0.3428},{"date":"2014-08-01","o":12.25,"h":12.31,"l":12.06,"c":12.25,"v":79123.0,"dr":0.0049,"sa":0.3421},{"date":"2014-08-04","o":12.27,"h":12.44,"l":12.24,"c":12.37,"v":23041.0,"dr":0.0098,"sa":0.3381},{"date":"2014-08-05","o":12.37,"h":12.5,"l":12.25,"c":12.31,"v":37842.0,"dr":-0.0049,"sa":0.3381},{"date":"2014-08-06","o":12.37,"h":12.44,"l":12.25,"c":12.37,"v":23841.0,"dr":0.0049,"sa":0.3381},{"date":"2014-08-07","o":12.42,"h":12.47,"l":12.37,"c":12.37,"v":13521.0,"dr":0.0,"sa":0.338},{"date":"2014-08-08","o":12.25,"h":12.5,"l":12.02,"c":12.5,"v":19121.0,"dr":0.0105,"sa":0.338},{"date":"2014-08-11","o":12.62,"h":12.81,"l":12.62,"c":12.81,"v":137285.0,"dr":0.0248,"sa":0.3387},{"date":"2014-08-12","o":13.0,"h":13.5,"l":13.0,"c":13.31,"v":129525.0,"dr":0.039,"sa":0.3407},{"date":"2014-08-13","o":13.5,"h":14.0,"l":13.5,"c":13.94,"v":61922.0,"dr":0.0473,"sa":0.3425},{"date":"2014-08-14","o":13.94,"h":14.25,"l":13.87,"c":14.19,"v":231689.0,"dr":0.0179,"sa":0.3417},{"date":"2014-08-15","o":14.37,"h":14.44,"l":14.19,"c":14.44,"v":194888.0,"dr":0.0176,"sa":0.3417},{"date":"2014-08-19","o":14.5,"h":14.87,"l":14.44,"c":14.75,"v":28961.0,"dr":0.0215,"sa":0.342},{"date":"2014-08-20","o":14.75,"h":15.5,"l":14.5,"c":15.5,"v":394416.0,"dr":0.0508,"sa":0.3449},{"date":"2014-08-21","o":15.5,"h":15.62,"l":15.25,"c":15.5,"v":158726.0,"dr":0.0,"sa":0.3446},{"date":"2014-08-22","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":30321.0,"dr":0.0,"sa":0.3431},{"date":"2014-08-25","o":15.62,"h":16.0,"l":15.5,"c":16.0,"v":46002.0,"dr":0.0323,"sa":0.3426},{"date":"2014-08-26","o":15.87,"h":16.0,"l":15.37,"c":16.0,"v":71763.0,"dr":0.0,"sa":0.3418},{"date":"2014-08-27","o":16.0,"h":16.8,"l":16.0,"c":16.62,"v":63443.0,"dr":0.0388,"sa":0.3433},{"date":"2014-08-28","o":16.62,"h":16.87,"l":16.0,"c":16.26,"v":24081.0,"dr":-0.0217,"sa":0.3442},{"date":"2014-08-29","o":16.37,"h":16.77,"l":16.37,"c":16.56,"v":58162.0,"dr":0.0185,"sa":0.3441},{"date":"2014-09-01","o":16.75,"h":17.0,"l":16.62,"c":17.0,"v":25121.0,"dr":0.0266,"sa":0.3442},{"date":"2014-09-02","o":17.0,"h":17.12,"l":16.69,"c":16.75,"v":104484.0,"dr":-0.0147,"sa":0.3444},{"date":"2014-09-03","o":16.37,"h":16.37,"l":15.75,"c":15.91,"v":241130.0,"dr":-0.0501,"sa":0.3485},{"date":"2014-09-04","o":15.91,"h":15.91,"l":15.37,"c":15.59,"v":254410.0,"dr":-0.0201,"sa":0.3491},{"date":"2014-09-05","o":16.19,"h":16.19,"l":15.75,"c":16.12,"v":69283.0,"dr":0.034,"sa":0.3497},{"date":"2014-09-08","o":16.5,"h":16.62,"l":16.25,"c":16.56,"v":192968.0,"dr":0.0273,"sa":0.3497},{"date":"2014-09-09","o":16.56,"h":17.06,"l":16.12,"c":16.37,"v":189608.0,"dr":-0.0115,"sa":0.3499},{"date":"2014-09-10","o":16.62,"h":16.87,"l":16.39,"c":16.87,"v":101764.0,"dr":0.0305,"sa":0.3508},{"date":"2014-09-11","o":17.06,"h":17.37,"l":16.5,"c":16.5,"v":61762.0,"dr":-0.0219,"sa":0.3514},{"date":"2014-09-12","o":16.75,"h":17.12,"l":16.62,"c":17.12,"v":46722.0,"dr":0.0376,"sa":0.3523},{"date":"2014-09-15","o":17.44,"h":17.44,"l":16.75,"c":16.75,"v":24001.0,"dr":-0.0216,"sa":0.3529},{"date":"2014-09-16","o":16.87,"h":17.12,"l":16.5,"c":16.94,"v":42082.0,"dr":0.0113,"sa":0.3529},{"date":"2014-09-17","o":17.12,"h":17.12,"l":16.75,"c":17.11,"v":32561.0,"dr":0.01,"sa":0.3525},{"date":"2014-09-18","o":17.11,"h":17.5,"l":17.11,"c":17.31,"v":20801.0,"dr":0.0117,"sa":0.3517},{"date":"2014-09-19","o":17.37,"h":17.75,"l":17.37,"c":17.44,"v":92164.0,"dr":0.0075,"sa":0.3513},{"date":"2014-09-22","o":17.62,"h":18.75,"l":17.62,"c":18.75,"v":101204.0,"dr":0.0751,"sa":0.3546},{"date":"2014-09-23","o":18.72,"h":18.72,"l":18.37,"c":18.62,"v":65603.0,"dr":-0.0069,"sa":0.3542},{"date":"2014-09-24","o":18.62,"h":18.62,"l":18.25,"c":18.37,"v":28721.0,"dr":-0.0134,"sa":0.3546},{"date":"2014-09-25","o":18.37,"h":18.37,"l":17.5,"c":17.86,"v":90484.0,"dr":-0.0278,"sa":0.3548},{"date":"2014-09-26","o":18.37,"h":18.56,"l":18.12,"c":18.12,"v":34481.0,"dr":0.0146,"sa":0.3549},{"date":"2014-09-29","o":18.12,"h":18.62,"l":18.12,"c":18.62,"v":45202.0,"dr":0.0276,"sa":0.3554},{"date":"2014-09-30","o":19.0,"h":19.37,"l":19.0,"c":19.12,"v":29521.0,"dr":0.0269,"sa":0.356},{"date":"2014-10-01","o":19.12,"h":19.12,"l":18.0,"c":18.0,"v":81523.0,"dr":-0.0586,"sa":0.3615},{"date":"2014-10-02","o":17.5,"h":17.75,"l":17.19,"c":17.5,"v":304332.0,"dr":-0.0278,"sa":0.3621},{"date":"2014-10-03","o":17.5,"h":18.44,"l":17.5,"c":18.44,"v":30321.0,"dr":0.0537,"sa":0.3655},{"date":"2014-10-06","o":18.97,"h":18.97,"l":17.56,"c":17.56,"v":23601.0,"dr":-0.0477,"sa":0.3682},{"date":"2014-10-07","o":17.5,"h":17.75,"l":17.5,"c":17.69,"v":20961.0,"dr":0.0074,"sa":0.3681},{"date":"2014-10-08","o":17.5,"h":17.62,"l":17.25,"c":17.5,"v":72083.0,"dr":-0.0107,"sa":0.3678},{"date":"2014-10-09","o":17.62,"h":17.75,"l":17.0,"c":17.06,"v":42882.0,"dr":-0.0251,"sa":0.3689},{"date":"2014-10-10","o":16.87,"h":16.87,"l":16.25,"c":16.75,"v":16241.0,"dr":-0.0182,"sa":0.3692},{"date":"2014-10-14","o":16.25,"h":16.37,"l":15.87,"c":15.94,"v":37842.0,"dr":-0.0484,"sa":0.3727},{"date":"2014-10-15","o":15.87,"h":16.25,"l":15.5,"c":15.62,"v":56482.0,"dr":-0.0201,"sa":0.3732},{"date":"2014-10-16","o":15.5,"h":16.75,"l":15.5,"c":16.5,"v":36801.0,"dr":0.0563,"sa":0.377},{"date":"2014-10-17","o":16.5,"h":16.75,"l":16.37,"c":16.5,"v":235209.0,"dr":0.0,"sa":0.3768},{"date":"2014-10-20","o":16.87,"h":17.75,"l":16.87,"c":17.31,"v":127125.0,"dr":0.0491,"sa":0.3793},{"date":"2014-10-21","o":18.12,"h":18.12,"l":17.31,"c":17.31,"v":86323.0,"dr":0.0,"sa":0.3793},{"date":"2014-10-22","o":17.31,"h":17.75,"l":17.19,"c":17.19,"v":208008.0,"dr":-0.0069,"sa":0.379},{"date":"2014-10-23","o":17.19,"h":17.19,"l":16.5,"c":17.16,"v":11760.0,"dr":-0.0017,"sa":0.379},{"date":"2014-10-24","o":17.62,"h":17.62,"l":17.0,"c":17.0,"v":17121.0,"dr":-0.0093,"sa":0.3791},{"date":"2014-10-27","o":17.37,"h":17.5,"l":16.37,"c":17.24,"v":34881.0,"dr":0.0141,"sa":0.3791},{"date":"2014-10-28","o":16.87,"h":17.62,"l":16.87,"c":17.5,"v":21761.0,"dr":0.0151,"sa":0.3792},{"date":"2014-10-29","o":17.5,"h":17.5,"l":17.12,"c":17.32,"v":1680.0,"dr":-0.0103,"sa":0.379},{"date":"2014-10-30","o":17.32,"h":17.62,"l":17.25,"c":17.62,"v":11040.0,"dr":0.0173,"sa":0.378},{"date":"2014-10-31","o":18.12,"h":18.12,"l":17.5,"c":18.0,"v":28721.0,"dr":0.0216,"sa":0.3773},{"date":"2014-11-03","o":18.0,"h":18.0,"l":17.69,"c":17.69,"v":78083.0,"dr":-0.0172,"sa":0.3764},{"date":"2014-11-04","o":17.75,"h":17.87,"l":17.62,"c":17.75,"v":402336.0,"dr":0.0034,"sa":0.3762},{"date":"2014-11-05","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":160.0,"dr":0.0,"sa":0.3761},{"date":"2014-11-07","o":17.66,"h":17.66,"l":17.25,"c":17.25,"v":17521.0,"dr":-0.0282,"sa":0.377},{"date":"2014-11-10","o":17.25,"h":17.25,"l":17.0,"c":17.25,"v":14081.0,"dr":0.0,"sa":0.3752},{"date":"2014-11-11","o":17.12,"h":17.37,"l":17.12,"c":17.12,"v":13121.0,"dr":-0.0075,"sa":0.3749},{"date":"2014-11-12","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":4960.0,"dr":0.0076,"sa":0.3747},{"date":"2014-11-13","o":17.12,"h":17.37,"l":17.12,"c":17.12,"v":57602.0,"dr":-0.0075,"sa":0.3742},{"date":"2014-11-14","o":17.37,"h":17.5,"l":17.0,"c":17.25,"v":18561.0,"dr":0.0076,"sa":0.3736},{"date":"2014-11-17","o":17.5,"h":17.5,"l":17.12,"c":17.25,"v":5840.0,"dr":0.0,"sa":0.3736},{"date":"2014-11-18","o":17.25,"h":17.25,"l":16.87,"c":17.25,"v":23601.0,"dr":0.0,"sa":0.3732},{"date":"2014-11-19","o":17.0,"h":17.12,"l":16.87,"c":17.12,"v":2560.0,"dr":-0.0075,"sa":0.3733},{"date":"2014-11-20","o":17.12,"h":17.25,"l":17.0,"c":17.25,"v":40402.0,"dr":0.0076,"sa":0.3733},{"date":"2014-11-21","o":17.5,"h":17.5,"l":17.0,"c":17.0,"v":3120.0,"dr":-0.0145,"sa":0.3737},{"date":"2014-11-25","o":16.87,"h":17.75,"l":16.87,"c":17.5,"v":65283.0,"dr":0.0294,"sa":0.3746},{"date":"2014-11-26","o":17.37,"h":17.71,"l":17.37,"c":17.56,"v":240090.0,"dr":0.0034,"sa":0.3741},{"date":"2014-11-27","o":17.75,"h":18.12,"l":17.75,"c":18.12,"v":2640.0,"dr":0.0319,"sa":0.3749},{"date":"2014-11-28","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":15281.0,"dr":-0.0342,"sa":0.3765},{"date":"2014-12-01","o":17.62,"h":17.69,"l":17.12,"c":17.19,"v":37281.0,"dr":-0.0177,"sa":0.3768},{"date":"2014-12-02","o":17.37,"h":17.37,"l":17.09,"c":17.09,"v":18641.0,"dr":-0.0058,"sa":0.3753},{"date":"2014-12-03","o":17.5,"h":17.54,"l":17.0,"c":17.03,"v":29041.0,"dr":-0.0035,"sa":0.3753},{"date":"2014-12-04","o":17.0,"h":17.49,"l":17.0,"c":17.37,"v":6240.0,"dr":0.02,"sa":0.3757},{"date":"2014-12-05","o":17.09,"h":17.15,"l":17.09,"c":17.15,"v":1280.0,"dr":-0.0127,"sa":0.3755},{"date":"2014-12-09","o":15.99,"h":16.31,"l":15.99,"c":16.31,"v":281531.0,"dr":-0.049,"sa":0.3783},{"date":"2014-12-10","o":16.25,"h":16.48,"l":16.25,"c":16.25,"v":6320.0,"dr":-0.0037,"sa":0.3784},{"date":"2014-12-11","o":16.19,"h":16.31,"l":16.18,"c":16.25,"v":32881.0,"dr":0.0,"sa":0.3772},{"date":"2014-12-12","o":16.23,"h":16.23,"l":15.62,"c":16.0,"v":8560.0,"dr":-0.0154,"sa":0.3774},{"date":"2014-12-15","o":16.12,"h":16.12,"l":15.31,"c":15.31,"v":39762.0,"dr":-0.0431,"sa":0.3802},{"date":"2014-12-16","o":15.12,"h":15.62,"l":14.87,"c":15.62,"v":93924.0,"dr":0.0202,"sa":0.3805},{"date":"2014-12-17","o":15.5,"h":16.0,"l":15.0,"c":15.62,"v":40002.0,"dr":0.0,"sa":0.3798},{"date":"2014-12-18","o":15.87,"h":16.37,"l":15.75,"c":15.75,"v":38882.0,"dr":0.0083,"sa":0.3793},{"date":"2014-12-19","o":16.0,"h":16.0,"l":15.93,"c":16.0,"v":238890.0,"dr":0.0159,"sa":0.3793},{"date":"2014-12-22","o":16.0,"h":16.12,"l":15.87,"c":15.87,"v":93924.0,"dr":-0.0081,"sa":0.3795},{"date":"2014-12-23","o":16.0,"h":16.0,"l":15.75,"c":15.87,"v":221049.0,"dr":0.0,"sa":0.3795},{"date":"2014-12-29","o":16.37,"h":16.37,"l":16.37,"c":16.37,"v":800.0,"dr":0.0315,"sa":0.3806},{"date":"2014-12-30","o":16.87,"h":16.87,"l":16.25,"c":16.25,"v":49442.0,"dr":-0.0073,"sa":0.3806},{"date":"2015-01-02","o":16.25,"h":16.37,"l":15.62,"c":15.62,"v":13121.0,"dr":-0.0388,"sa":0.3829},{"date":"2015-01-05","o":16.37,"h":16.37,"l":15.62,"c":15.75,"v":7760.0,"dr":0.0083,"sa":0.3829},{"date":"2015-01-06","o":15.87,"h":16.25,"l":15.62,"c":16.0,"v":12320.0,"dr":0.0159,"sa":0.3816},{"date":"2015-01-07","o":15.62,"h":16.25,"l":15.62,"c":16.19,"v":2800.0,"dr":0.0119,"sa":0.3817},{"date":"2015-01-08","o":16.5,"h":16.75,"l":16.37,"c":16.75,"v":238409.0,"dr":0.0346,"sa":0.3828},{"date":"2015-01-09","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":6080.0,"dr":0.0,"sa":0.3815},{"date":"2015-01-12","o":16.87,"h":16.87,"l":16.5,"c":16.75,"v":6880.0,"dr":0.0,"sa":0.3815},{"date":"2015-01-13","o":17.0,"h":17.0,"l":16.5,"c":16.5,"v":54642.0,"dr":-0.0149,"sa":0.3813},{"date":"2015-01-14","o":16.25,"h":16.87,"l":16.25,"c":16.87,"v":11440.0,"dr":0.0224,"sa":0.3813},{"date":"2015-01-15","o":16.87,"h":16.87,"l":16.87,"c":16.87,"v":1040.0,"dr":0.0,"sa":0.3805},{"date":"2015-01-16","o":16.87,"h":16.87,"l":16.25,"c":16.25,"v":14961.0,"dr":-0.0368,"sa":0.3823},{"date":"2015-01-19","o":16.25,"h":16.37,"l":16.12,"c":16.12,"v":5520.0,"dr":-0.008,"sa":0.3824},{"date":"2015-01-20","o":16.94,"h":16.94,"l":16.61,"c":16.62,"v":5440.0,"dr":0.031,"sa":0.3834},{"date":"2015-01-21","o":16.5,"h":16.69,"l":16.5,"c":16.62,"v":1840.0,"dr":0.0,"sa":0.3832},{"date":"2015-01-22","o":16.62,"h":17.31,"l":16.62,"c":17.31,"v":35361.0,"dr":0.0415,"sa":0.3851},{"date":"2015-01-23","o":16.75,"h":17.31,"l":16.5,"c":17.31,"v":8160.0,"dr":0.0,"sa":0.3851},{"date":"2015-01-26","o":17.37,"h":17.74,"l":17.37,"c":17.56,"v":30561.0,"dr":0.0144,"sa":0.3833},{"date":"2015-01-27","o":16.79,"h":17.0,"l":16.75,"c":16.75,"v":41682.0,"dr":-0.0461,"sa":0.3864},{"date":"2015-01-28","o":18.0,"h":18.12,"l":17.5,"c":17.64,"v":43522.0,"dr":0.0531,"sa":0.3874},{"date":"2015-01-29","o":17.56,"h":18.12,"l":17.56,"c":18.0,"v":90964.0,"dr":0.0204,"sa":0.3863},{"date":"2015-01-30","o":18.12,"h":18.25,"l":18.0,"c":18.0,"v":14641.0,"dr":0.0,"sa":0.3863},{"date":"2015-02-02","o":18.0,"h":18.0,"l":17.87,"c":18.0,"v":4880.0,"dr":0.0,"sa":0.3861},{"date":"2015-02-03","o":18.25,"h":18.25,"l":17.94,"c":18.16,"v":124005.0,"dr":0.0089,"sa":0.3857},{"date":"2015-02-04","o":18.0,"h":18.25,"l":18.0,"c":18.2,"v":45042.0,"dr":0.0022,"sa":0.3839},{"date":"2015-02-05","o":18.16,"h":18.37,"l":18.12,"c":18.19,"v":8560.0,"dr":-0.0005,"sa":0.3779},{"date":"2015-02-06","o":18.19,"h":18.37,"l":18.19,"c":18.3,"v":33601.0,"dr":0.006,"sa":0.3775},{"date":"2015-02-09","o":18.5,"h":18.5,"l":18.0,"c":18.36,"v":17361.0,"dr":0.0033,"sa":0.3775},{"date":"2015-02-10","o":18.37,"h":18.62,"l":18.36,"c":18.37,"v":34081.0,"dr":0.0005,"sa":0.3722},{"date":"2015-02-11","o":18.61,"h":19.0,"l":18.61,"c":19.0,"v":33121.0,"dr":0.0343,"sa":0.3735},{"date":"2015-02-12","o":19.24,"h":19.37,"l":19.24,"c":19.25,"v":47122.0,"dr":0.0132,"sa":0.3734},{"date":"2015-02-13","o":19.87,"h":19.94,"l":19.0,"c":19.25,"v":84083.0,"dr":0.0,"sa":0.3706},{"date":"2015-02-18","o":19.75,"h":19.75,"l":19.37,"c":19.37,"v":18481.0,"dr":0.0062,"sa":0.3689},{"date":"2015-02-19","o":19.37,"h":19.62,"l":19.37,"c":19.54,"v":8240.0,"dr":0.0088,"sa":0.3689},{"date":"2015-02-20","o":19.5,"h":19.5,"l":19.37,"c":19.49,"v":9200.0,"dr":-0.0026,"sa":0.368},{"date":"2015-02-23","o":19.5,"h":19.75,"l":19.25,"c":19.75,"v":58722.0,"dr":0.0133,"sa":0.3664},{"date":"2015-02-24","o":19.87,"h":19.87,"l":19.37,"c":19.37,"v":10480.0,"dr":-0.0192,"sa":0.3633},{"date":"2015-02-25","o":19.12,"h":19.25,"l":18.75,"c":19.12,"v":27841.0,"dr":-0.0129,"sa":0.3635},{"date":"2015-02-26","o":19.25,"h":19.25,"l":18.5,"c":19.12,"v":21201.0,"dr":0.0,"sa":0.362},{"date":"2015-02-27","o":19.12,"h":19.37,"l":18.75,"c":19.0,"v":16881.0,"dr":-0.0063,"sa":0.3618},{"date":"2015-03-02","o":19.0,"h":19.22,"l":18.75,"c":18.75,"v":26321.0,"dr":-0.0132,"sa":0.3621},{"date":"2015-03-03","o":18.75,"h":19.12,"l":18.75,"c":19.12,"v":132885.0,"dr":0.0197,"sa":0.3608},{"date":"2015-03-04","o":19.37,"h":19.37,"l":19.06,"c":19.12,"v":6640.0,"dr":0.0,"sa":0.3605},{"date":"2015-03-05","o":19.12,"h":19.12,"l":18.62,"c":18.71,"v":5200.0,"dr":-0.0214,"sa":0.3604},{"date":"2015-03-06","o":18.75,"h":19.12,"l":18.5,"c":18.5,"v":200328.0,"dr":-0.0112,"sa":0.3602},{"date":"2015-03-09","o":18.75,"h":19.0,"l":18.57,"c":18.7,"v":100804.0,"dr":0.0108,"sa":0.36},{"date":"2015-03-10","o":18.81,"h":18.81,"l":18.25,"c":18.44,"v":192088.0,"dr":-0.0139,"sa":0.3596},{"date":"2015-03-11","o":18.44,"h":18.56,"l":18.0,"c":18.0,"v":1097244.0,"dr":-0.0239,"sa":0.3606},{"date":"2015-03-12","o":18.12,"h":18.49,"l":18.12,"c":18.37,"v":1529181.0,"dr":0.0206,"sa":0.361},{"date":"2015-03-13","o":18.5,"h":18.62,"l":18.31,"c":18.46,"v":441298.0,"dr":0.0049,"sa":0.3599},{"date":"2015-03-16","o":19.38,"h":19.38,"l":18.37,"c":18.37,"v":103684.0,"dr":-0.0049,"sa":0.3599},{"date":"2015-03-17","o":18.63,"h":19.0,"l":18.63,"c":18.87,"v":140966.0,"dr":0.0272,"sa":0.3606},{"date":"2015-03-18","o":18.87,"h":19.09,"l":18.87,"c":19.0,"v":244650.0,"dr":0.0069,"sa":0.3606},{"date":"2015-03-19","o":19.12,"h":19.25,"l":18.87,"c":19.0,"v":44722.0,"dr":0.0,"sa":0.3606},{"date":"2015-03-20","o":19.0,"h":19.37,"l":18.87,"c":18.87,"v":5920.0,"dr":-0.0068,"sa":0.3603},{"date":"2015-03-25","o":18.99,"h":18.99,"l":18.5,"c":18.56,"v":46322.0,"dr":-0.0164,"sa":0.3606},{"date":"2015-03-26","o":18.48,"h":18.69,"l":18.34,"c":18.34,"v":83763.0,"dr":-0.0119,"sa":0.3605},{"date":"2015-03-27","o":18.25,"h":18.37,"l":18.25,"c":18.25,"v":30321.0,"dr":-0.0049,"sa":0.3606},{"date":"2015-03-30","o":18.27,"h":18.87,"l":18.27,"c":18.75,"v":9040.0,"dr":0.0274,"sa":0.3608},{"date":"2015-03-31","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":4560.0,"dr":0.0,"sa":0.3606},{"date":"2015-04-01","o":18.75,"h":19.0,"l":18.5,"c":18.75,"v":22321.0,"dr":0.0,"sa":0.3607},{"date":"2015-04-06","o":18.87,"h":19.31,"l":18.87,"c":19.31,"v":30801.0,"dr":0.0299,"sa":0.3615},{"date":"2015-04-07","o":19.32,"h":19.32,"l":18.75,"c":18.75,"v":31841.0,"dr":-0.029,"sa":0.3629},{"date":"2015-04-08","o":18.87,"h":18.87,"l":18.5,"c":18.5,"v":84003.0,"dr":-0.0133,"sa":0.363},{"date":"2015-04-09","o":18.5,"h":18.87,"l":18.5,"c":18.5,"v":2320.0,"dr":0.0,"sa":0.3623},{"date":"2015-04-10","o":18.75,"h":19.0,"l":18.62,"c":18.85,"v":4000.0,"dr":0.0189,"sa":0.3614},{"date":"2015-04-13","o":19.12,"h":19.12,"l":18.75,"c":18.75,"v":5280.0,"dr":-0.0053,"sa":0.3615},{"date":"2015-04-14","o":19.0,"h":19.0,"l":18.69,"c":18.84,"v":7600.0,"dr":0.0048,"sa":0.3607},{"date":"2015-04-15","o":18.81,"h":19.12,"l":18.62,"c":18.62,"v":51602.0,"dr":-0.0117,"sa":0.3597},{"date":"2015-04-16","o":18.87,"h":19.12,"l":18.87,"c":19.0,"v":11680.0,"dr":0.0204,"sa":0.3601},{"date":"2015-04-17","o":19.0,"h":19.12,"l":18.5,"c":19.0,"v":39042.0,"dr":0.0,"sa":0.3601},{"date":"2015-04-20","o":19.25,"h":19.25,"l":19.06,"c":19.22,"v":11360.0,"dr":0.0116,"sa":0.3596},{"date":"2015-04-21","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":3600.0,"dr":-0.0245,"sa":0.3601},{"date":"2015-04-22","o":18.69,"h":18.87,"l":18.5,"c":18.87,"v":9200.0,"dr":0.0064,"sa":0.3589},{"date":"2015-04-23","o":19.0,"h":19.25,"l":18.87,"c":19.25,"v":21521.0,"dr":0.0201,"sa":0.3589},{"date":"2015-04-24","o":19.12,"h":19.37,"l":19.12,"c":19.25,"v":55762.0,"dr":0.0,"sa":0.3589},{"date":"2015-04-27","o":19.75,"h":20.0,"l":19.62,"c":19.62,"v":13201.0,"dr":0.0192,"sa":0.3592},{"date":"2015-04-28","o":19.75,"h":19.75,"l":19.5,"c":19.62,"v":8800.0,"dr":0.0,"sa":0.3592},{"date":"2015-04-29","o":19.62,"h":19.62,"l":19.0,"c":19.0,"v":58402.0,"dr":-0.0316,"sa":0.3598},{"date":"2015-04-30","o":19.06,"h":19.19,"l":18.12,"c":18.12,"v":2160.0,"dr":-0.0463,"sa":0.363},{"date":"2015-05-04","o":19.0,"h":19.25,"l":19.0,"c":19.12,"v":5120.0,"dr":0.0552,"sa":0.3666},{"date":"2015-05-05","o":19.06,"h":19.06,"l":18.75,"c":18.75,"v":3760.0,"dr":-0.0194,"sa":0.3671},{"date":"2015-05-06","o":18.56,"h":18.62,"l":18.37,"c":18.37,"v":2160.0,"dr":-0.0203,"sa":0.3678},{"date":"2015-05-07","o":18.5,"h":18.81,"l":18.12,"c":18.75,"v":55202.0,"dr":0.0207,"sa":0.3679},{"date":"2015-05-08","o":18.94,"h":19.62,"l":18.5,"c":19.19,"v":9920.0,"dr":0.0235,"sa":0.3609},{"date":"2015-05-11","o":19.19,"h":19.19,"l":18.75,"c":18.87,"v":17121.0,"dr":-0.0167,"sa":0.361},{"date":"2015-05-12","o":18.75,"h":18.87,"l":18.75,"c":18.87,"v":5120.0,"dr":0.0,"sa":0.3561},{"date":"2015-05-13","o":18.75,"h":19.12,"l":18.75,"c":18.94,"v":58002.0,"dr":0.0037,"sa":0.356},{"date":"2015-05-14","o":19.25,"h":19.25,"l":18.87,"c":18.89,"v":84963.0,"dr":-0.0026,"sa":0.3559},{"date":"2015-05-15","o":19.12,"h":19.35,"l":19.12,"c":19.3,"v":45842.0,"dr":0.0217,"sa":0.3564},{"date":"2015-05-18","o":19.3,"h":19.62,"l":19.3,"c":19.62,"v":4560.0,"dr":0.0166,"sa":0.3565},{"date":"2015-05-19","o":19.5,"h":19.62,"l":19.37,"c":19.37,"v":35041.0,"dr":-0.0127,"sa":0.3559},{"date":"2015-05-20","o":19.0,"h":19.5,"l":19.0,"c":19.5,"v":8960.0,"dr":0.0067,"sa":0.3558},{"date":"2015-05-21","o":19.5,"h":19.65,"l":19.5,"c":19.65,"v":38562.0,"dr":0.0077,"sa":0.3557},{"date":"2015-05-22","o":19.65,"h":19.75,"l":19.5,"c":19.69,"v":13201.0,"dr":0.002,"sa":0.3556},{"date":"2015-05-26","o":19.69,"h":19.69,"l":18.62,"c":18.62,"v":5840.0,"dr":-0.0543,"sa":0.3601},{"date":"2015-05-27","o":19.12,"h":19.5,"l":19.12,"c":19.25,"v":1920.0,"dr":0.0338,"sa":0.3608},{"date":"2015-05-28","o":19.12,"h":19.75,"l":19.12,"c":19.25,"v":4480.0,"dr":0.0,"sa":0.3608},{"date":"2015-05-29","o":19.0,"h":19.12,"l":18.37,"c":19.12,"v":4960.0,"dr":-0.0068,"sa":0.3606},{"date":"2015-06-01","o":19.12,"h":19.25,"l":19.0,"c":19.12,"v":74723.0,"dr":0.0,"sa":0.353},{"date":"2015-06-02","o":18.87,"h":19.25,"l":18.79,"c":19.25,"v":33441.0,"dr":0.0068,"sa":0.353},{"date":"2015-06-03","o":19.37,"h":19.37,"l":18.87,"c":18.87,"v":7280.0,"dr":-0.0197,"sa":0.3537},{"date":"2015-06-04","o":18.87,"h":18.87,"l":18.12,"c":18.75,"v":2400.0,"dr":-0.0064,"sa":0.3537},{"date":"2015-06-05","o":18.76,"h":19.0,"l":18.76,"c":18.94,"v":2080.0,"dr":0.0101,"sa":0.3536},{"date":"2015-06-08","o":18.94,"h":18.94,"l":18.5,"c":18.66,"v":27681.0,"dr":-0.0148,"sa":0.354},{"date":"2015-06-09","o":18.69,"h":18.75,"l":18.27,"c":18.75,"v":168807.0,"dr":0.0048,"sa":0.3513},{"date":"2015-06-10","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":62162.0,"dr":-0.0069,"sa":0.3511},{"date":"2015-06-11","o":19.12,"h":19.12,"l":18.75,"c":18.87,"v":7440.0,"dr":0.0134,"sa":0.3513},{"date":"2015-06-12","o":19.1,"h":19.1,"l":18.64,"c":18.9,"v":97364.0,"dr":0.0016,"sa":0.3486},{"date":"2015-06-15","o":18.9,"h":18.99,"l":18.75,"c":18.84,"v":42242.0,"dr":-0.0032,"sa":0.3471},{"date":"2015-06-16","o":18.75,"h":19.12,"l":18.75,"c":19.0,"v":3280.0,"dr":0.0085,"sa":0.3448},{"date":"2015-06-17","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":10720.0,"dr":0.0263,"sa":0.3457},{"date":"2015-06-18","o":19.37,"h":20.0,"l":19.37,"c":19.65,"v":71123.0,"dr":0.0077,"sa":0.3453},{"date":"2015-06-19","o":19.65,"h":19.87,"l":19.5,"c":19.75,"v":43682.0,"dr":0.0051,"sa":0.3453},{"date":"2015-06-22","o":19.75,"h":20.0,"l":19.37,"c":19.62,"v":5520.0,"dr":-0.0066,"sa":0.3436},{"date":"2015-06-23","o":19.69,"h":19.69,"l":19.32,"c":19.32,"v":97844.0,"dr":-0.0153,"sa":0.3439},{"date":"2015-06-24","o":19.87,"h":20.0,"l":19.75,"c":19.87,"v":15281.0,"dr":0.0285,"sa":0.3448},{"date":"2015-06-25","o":20.0,"h":20.25,"l":20.0,"c":20.25,"v":4640.0,"dr":0.0191,"sa":0.3448},{"date":"2015-06-26","o":19.75,"h":20.25,"l":19.75,"c":20.25,"v":9520.0,"dr":0.0,"sa":0.3439},{"date":"2015-06-29","o":20.0,"h":20.0,"l":19.5,"c":19.87,"v":10240.0,"dr":-0.0188,"sa":0.3441},{"date":"2015-06-30","o":20.0,"h":20.37,"l":19.5,"c":20.37,"v":1360.0,"dr":0.0252,"sa":0.3411},{"date":"2015-07-01","o":20.37,"h":21.06,"l":20.37,"c":20.87,"v":10960.0,"dr":0.0245,"sa":0.3402},{"date":"2015-07-02","o":21.0,"h":21.0,"l":20.5,"c":20.62,"v":4080.0,"dr":-0.012,"sa":0.3405},{"date":"2015-07-03","o":21.0,"h":21.0,"l":20.75,"c":20.75,"v":4720.0,"dr":0.0063,"sa":0.3363},{"date":"2015-07-06","o":20.5,"h":20.87,"l":20.5,"c":20.75,"v":31121.0,"dr":0.0,"sa":0.3363},{"date":"2015-07-07","o":20.94,"h":20.94,"l":20.44,"c":20.87,"v":8160.0,"dr":0.0058,"sa":0.3363},{"date":"2015-07-08","o":20.9,"h":20.9,"l":20.25,"c":20.25,"v":9600.0,"dr":-0.0297,"sa":0.337},{"date":"2015-07-10","o":20.25,"h":20.5,"l":20.25,"c":20.37,"v":3760.0,"dr":0.0059,"sa":0.3366},{"date":"2015-07-13","o":20.38,"h":20.87,"l":20.38,"c":20.87,"v":21121.0,"dr":0.0245,"sa":0.3357},{"date":"2015-07-14","o":20.62,"h":21.37,"l":20.62,"c":20.99,"v":3440.0,"dr":0.0057,"sa":0.3357},{"date":"2015-07-15","o":21.25,"h":21.44,"l":20.94,"c":21.44,"v":1360.0,"dr":0.0214,"sa":0.3362},{"date":"2015-07-16","o":21.25,"h":21.25,"l":21.02,"c":21.25,"v":52962.0,"dr":-0.0089,"sa":0.3364},{"date":"2015-07-17","o":21.5,"h":22.0,"l":21.5,"c":22.0,"v":10800.0,"dr":0.0353,"sa":0.338},{"date":"2015-07-20","o":21.87,"h":22.62,"l":21.87,"c":22.5,"v":64883.0,"dr":0.0227,"sa":0.3385},{"date":"2015-07-21","o":22.5,"h":22.75,"l":22.37,"c":22.75,"v":17681.0,"dr":0.0111,"sa":0.3384},{"date":"2015-07-22","o":21.62,"h":21.62,"l":21.12,"c":21.25,"v":348014.0,"dr":-0.0659,"sa":0.3448},{"date":"2015-07-23","o":21.37,"h":21.37,"l":21.12,"c":21.12,"v":8240.0,"dr":-0.0061,"sa":0.3449},{"date":"2015-07-24","o":21.12,"h":21.25,"l":20.62,"c":20.94,"v":15041.0,"dr":-0.0085,"sa":0.3443},{"date":"2015-07-27","o":21.25,"h":21.25,"l":20.37,"c":20.37,"v":3120.0,"dr":-0.0272,"sa":0.3455},{"date":"2015-07-28","o":20.37,"h":20.69,"l":20.37,"c":20.5,"v":244410.0,"dr":0.0064,"sa":0.3455},{"date":"2015-07-29","o":20.62,"h":20.62,"l":20.25,"c":20.31,"v":31121.0,"dr":-0.0093,"sa":0.3441},{"date":"2015-07-30","o":20.25,"h":20.25,"l":20.02,"c":20.25,"v":75443.0,"dr":-0.003,"sa":0.3442},{"date":"2015-07-31","o":20.37,"h":20.37,"l":20.25,"c":20.25,"v":6080.0,"dr":0.0,"sa":0.3441},{"date":"2015-08-03","o":20.12,"h":20.12,"l":19.69,"c":19.69,"v":80323.0,"dr":-0.0277,"sa":0.3451},{"date":"2015-08-04","o":19.25,"h":19.25,"l":18.75,"c":18.94,"v":64723.0,"dr":-0.0381,"sa":0.3456},{"date":"2015-08-05","o":18.75,"h":19.5,"l":18.75,"c":19.12,"v":44562.0,"dr":0.0095,"sa":0.3457},{"date":"2015-08-06","o":19.12,"h":19.31,"l":18.81,"c":19.31,"v":265771.0,"dr":0.0099,"sa":0.3457},{"date":"2015-08-07","o":19.62,"h":19.62,"l":18.87,"c":19.23,"v":256410.0,"dr":-0.0041,"sa":0.3452},{"date":"2015-08-10","o":19.62,"h":20.62,"l":19.62,"c":19.75,"v":129765.0,"dr":0.027,"sa":0.3449},{"date":"2015-08-11","o":19.5,"h":19.5,"l":19.12,"c":19.12,"v":26081.0,"dr":-0.0319,"sa":0.3438},{"date":"2015-08-12","o":19.12,"h":19.5,"l":18.75,"c":19.5,"v":43682.0,"dr":0.0199,"sa":0.3443},{"date":"2015-08-13","o":19.56,"h":19.56,"l":19.5,"c":19.5,"v":7680.0,"dr":0.0,"sa":0.3443},{"date":"2015-08-14","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":3840.0,"dr":0.0,"sa":0.3442},{"date":"2015-08-18","o":19.3,"h":19.5,"l":19.12,"c":19.5,"v":4400.0,"dr":0.0,"sa":0.3441},{"date":"2015-08-19","o":20.0,"h":20.0,"l":19.19,"c":19.25,"v":10720.0,"dr":-0.0128,"sa":0.3444},{"date":"2015-08-20","o":19.12,"h":19.12,"l":18.87,"c":19.0,"v":18401.0,"dr":-0.013,"sa":0.3447},{"date":"2015-08-21","o":18.75,"h":18.75,"l":18.37,"c":18.37,"v":9520.0,"dr":-0.0332,"sa":0.3464},{"date":"2015-08-24","o":18.12,"h":18.37,"l":17.37,"c":17.37,"v":112964.0,"dr":-0.0544,"sa":0.3502},{"date":"2015-08-25","o":17.63,"h":18.69,"l":17.63,"c":18.62,"v":86403.0,"dr":0.072,"sa":0.3552},{"date":"2015-08-26","o":18.62,"h":18.62,"l":18.12,"c":18.56,"v":22001.0,"dr":-0.0032,"sa":0.3523},{"date":"2015-08-27","o":18.5,"h":19.21,"l":18.5,"c":19.12,"v":37521.0,"dr":0.0302,"sa":0.3531},{"date":"2015-08-28","o":19.84,"h":19.87,"l":19.37,"c":19.37,"v":17681.0,"dr":0.0131,"sa":0.3529},{"date":"2015-08-31","o":19.44,"h":19.87,"l":18.12,"c":19.87,"v":21681.0,"dr":0.0258,"sa":0.3532},{"date":"2015-09-01","o":19.59,"h":19.59,"l":19.25,"c":19.25,"v":4320.0,"dr":-0.0312,"sa":0.3512},{"date":"2015-09-02","o":19.25,"h":19.87,"l":19.06,"c":19.87,"v":26481.0,"dr":0.0322,"sa":0.3526},{"date":"2015-09-03","o":20.0,"h":20.0,"l":19.12,"c":19.36,"v":43442.0,"dr":-0.0257,"sa":0.3536},{"date":"2015-09-04","o":19.31,"h":19.31,"l":19.0,"c":19.0,"v":6960.0,"dr":-0.0186,"sa":0.3527},{"date":"2015-09-07","o":19.0,"h":19.25,"l":19.0,"c":19.12,"v":3760.0,"dr":0.0063,"sa":0.3528},{"date":"2015-09-08","o":19.5,"h":19.72,"l":19.19,"c":19.19,"v":145046.0,"dr":0.0037,"sa":0.3507},{"date":"2015-09-09","o":19.75,"h":19.76,"l":19.5,"c":19.5,"v":13521.0,"dr":0.0162,"sa":0.3503},{"date":"2015-09-10","o":20.0,"h":20.0,"l":19.37,"c":19.37,"v":6880.0,"dr":-0.0067,"sa":0.35},{"date":"2015-09-11","o":19.87,"h":20.25,"l":19.87,"c":20.12,"v":5360.0,"dr":0.0387,"sa":0.3511},{"date":"2015-09-14","o":20.37,"h":20.5,"l":20.37,"c":20.37,"v":7120.0,"dr":0.0124,"sa":0.3509},{"date":"2015-09-15","o":20.37,"h":20.87,"l":20.37,"c":20.87,"v":6800.0,"dr":0.0245,"sa":0.3479},{"date":"2015-09-16","o":20.94,"h":20.94,"l":20.25,"c":20.25,"v":12881.0,"dr":-0.0297,"sa":0.3486},{"date":"2015-09-17","o":20.19,"h":20.5,"l":20.19,"c":20.25,"v":7440.0,"dr":0.0,"sa":0.3471},{"date":"2015-09-18","o":20.25,"h":20.25,"l":20.0,"c":20.0,"v":2480.0,"dr":-0.0123,"sa":0.3464},{"date":"2015-09-21","o":19.97,"h":20.31,"l":19.87,"c":20.19,"v":8240.0,"dr":0.0095,"sa":0.3462},{"date":"2015-09-22","o":18.25,"h":18.87,"l":18.25,"c":18.87,"v":10960.0,"dr":-0.0654,"sa":0.3513},{"date":"2015-09-23","o":19.31,"h":19.31,"l":19.0,"c":19.0,"v":82563.0,"dr":0.0069,"sa":0.3506},{"date":"2015-09-24","o":18.75,"h":19.37,"l":18.75,"c":19.12,"v":14401.0,"dr":0.0063,"sa":0.3487},{"date":"2015-09-25","o":18.75,"h":19.5,"l":18.75,"c":19.12,"v":321773.0,"dr":0.0,"sa":0.348},{"date":"2015-09-28","o":18.75,"h":19.81,"l":18.75,"c":19.62,"v":16241.0,"dr":0.0262,"sa":0.3488},{"date":"2015-09-29","o":19.12,"h":19.25,"l":18.87,"c":18.87,"v":10320.0,"dr":-0.0382,"sa":0.3508},{"date":"2015-09-30","o":19.37,"h":19.37,"l":19.37,"c":19.37,"v":20561.0,"dr":0.0265,"sa":0.3516},{"date":"2015-10-01","o":18.87,"h":18.88,"l":18.56,"c":18.72,"v":395296.0,"dr":-0.0336,"sa":0.3532},{"date":"2015-10-02","o":18.5,"h":19.12,"l":18.5,"c":19.12,"v":14561.0,"dr":0.0214,"sa":0.3458},{"date":"2015-10-05","o":19.03,"h":19.25,"l":18.75,"c":19.25,"v":21361.0,"dr":0.0068,"sa":0.3458},{"date":"2015-10-06","o":19.0,"h":19.31,"l":18.75,"c":19.31,"v":48402.0,"dr":0.0031,"sa":0.3455},{"date":"2015-10-07","o":19.37,"h":19.37,"l":18.8,"c":19.06,"v":108084.0,"dr":-0.0129,"sa":0.3446},{"date":"2015-10-08","o":18.75,"h":18.86,"l":18.5,"c":18.86,"v":5200.0,"dr":-0.0105,"sa":0.3445},{"date":"2015-10-09","o":18.86,"h":19.25,"l":18.86,"c":19.25,"v":4960.0,"dr":0.0207,"sa":0.344},{"date":"2015-10-13","o":19.25,"h":19.25,"l":19.09,"c":19.12,"v":49362.0,"dr":-0.0068,"sa":0.3431},{"date":"2015-10-14","o":19.37,"h":19.37,"l":18.81,"c":18.81,"v":4400.0,"dr":-0.0162,"sa":0.3384},{"date":"2015-10-15","o":20.12,"h":20.12,"l":19.01,"c":19.01,"v":3440.0,"dr":0.0106,"sa":0.3373},{"date":"2015-10-16","o":19.05,"h":19.12,"l":19.0,"c":19.12,"v":9680.0,"dr":0.0058,"sa":0.3331},{"date":"2015-10-19","o":18.75,"h":19.56,"l":18.75,"c":19.56,"v":11440.0,"dr":0.023,"sa":0.3304},{"date":"2015-10-20","o":19.12,"h":19.75,"l":19.12,"c":19.75,"v":3680.0,"dr":0.0097,"sa":0.3304},{"date":"2015-10-21","o":19.75,"h":20.0,"l":19.75,"c":20.0,"v":2080.0,"dr":0.0127,"sa":0.3305},{"date":"2015-10-22","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":1920.0,"dr":0.0125,"sa":0.3296},{"date":"2015-10-23","o":20.62,"h":20.87,"l":20.62,"c":20.81,"v":24881.0,"dr":0.0277,"sa":0.3302},{"date":"2015-10-26","o":20.81,"h":20.81,"l":19.5,"c":19.75,"v":60722.0,"dr":-0.0509,"sa":0.3306},{"date":"2015-10-27","o":19.75,"h":19.75,"l":19.25,"c":19.62,"v":477619.0,"dr":-0.0066,"sa":0.33},{"date":"2015-10-28","o":20.0,"h":20.25,"l":19.87,"c":20.25,"v":20321.0,"dr":0.0321,"sa":0.3268},{"date":"2015-10-29","o":20.25,"h":20.37,"l":20.0,"c":20.37,"v":30321.0,"dr":0.0059,"sa":0.3268},{"date":"2015-10-30","o":20.37,"h":20.62,"l":20.25,"c":20.25,"v":20161.0,"dr":-0.0059,"sa":0.3233},{"date":"2015-11-02","o":20.25,"h":20.62,"l":20.12,"c":20.62,"v":21361.0,"dr":0.0183,"sa":0.3238},{"date":"2015-11-03","o":20.87,"h":21.0,"l":20.87,"c":21.0,"v":12320.0,"dr":0.0184,"sa":0.3241},{"date":"2015-11-04","o":21.12,"h":21.25,"l":20.75,"c":21.06,"v":12801.0,"dr":0.0029,"sa":0.3241},{"date":"2015-11-05","o":21.0,"h":21.12,"l":20.75,"c":20.75,"v":15761.0,"dr":-0.0147,"sa":0.3244},{"date":"2015-11-09","o":20.12,"h":21.25,"l":20.12,"c":21.19,"v":38642.0,"dr":0.0212,"sa":0.3247},{"date":"2015-11-10","o":21.12,"h":21.12,"l":20.25,"c":21.06,"v":3600.0,"dr":-0.0061,"sa":0.3245},{"date":"2015-11-11","o":21.06,"h":21.06,"l":20.5,"c":20.87,"v":222969.0,"dr":-0.009,"sa":0.3244},{"date":"2015-11-12","o":20.87,"h":20.94,"l":20.5,"c":20.5,"v":47762.0,"dr":-0.0177,"sa":0.3246},{"date":"2015-11-13","o":20.5,"h":20.62,"l":20.25,"c":20.25,"v":12721.0,"dr":-0.0122,"sa":0.3241},{"date":"2015-11-16","o":20.62,"h":20.62,"l":20.0,"c":20.5,"v":57122.0,"dr":0.0123,"sa":0.3239},{"date":"2015-11-17","o":21.06,"h":21.25,"l":21.0,"c":21.25,"v":62722.0,"dr":0.0366,"sa":0.3258},{"date":"2015-11-18","o":21.25,"h":21.5,"l":21.25,"c":21.37,"v":48082.0,"dr":0.0056,"sa":0.3259},{"date":"2015-11-19","o":22.19,"h":22.25,"l":21.5,"c":21.87,"v":46642.0,"dr":0.0234,"sa":0.3253},{"date":"2015-11-20","o":22.37,"h":22.37,"l":21.75,"c":21.75,"v":343374.0,"dr":-0.0055,"sa":0.3254},{"date":"2015-11-23","o":21.87,"h":22.5,"l":21.42,"c":21.87,"v":6480.0,"dr":0.0055,"sa":0.3253},{"date":"2015-11-24","o":21.37,"h":21.5,"l":21.37,"c":21.5,"v":22561.0,"dr":-0.0169,"sa":0.3257},{"date":"2015-11-25","o":21.37,"h":21.41,"l":21.12,"c":21.25,"v":25361.0,"dr":-0.0116,"sa":0.3259},{"date":"2015-11-26","o":20.87,"h":20.87,"l":20.62,"c":20.62,"v":9440.0,"dr":-0.0296,"sa":0.3272},{"date":"2015-11-30","o":21.25,"h":21.37,"l":21.25,"c":21.31,"v":53842.0,"dr":0.0335,"sa":0.3288},{"date":"2015-12-01","o":21.37,"h":21.5,"l":21.31,"c":21.31,"v":16721.0,"dr":0.0,"sa":0.3288},{"date":"2015-12-02","o":21.31,"h":21.62,"l":21.31,"c":21.56,"v":5920.0,"dr":0.0117,"sa":0.3289},{"date":"2015-12-03","o":21.62,"h":21.62,"l":21.0,"c":21.62,"v":214969.0,"dr":0.0028,"sa":0.3288},{"date":"2015-12-09","o":22.75,"h":22.75,"l":21.5,"c":21.5,"v":27841.0,"dr":-0.0056,"sa":0.3285},{"date":"2015-12-10","o":21.75,"h":22.37,"l":21.75,"c":21.75,"v":8800.0,"dr":0.0116,"sa":0.3275},{"date":"2015-12-11","o":21.75,"h":21.75,"l":21.25,"c":21.75,"v":13841.0,"dr":0.0,"sa":0.3275},{"date":"2015-12-14","o":21.75,"h":21.75,"l":20.87,"c":20.87,"v":7520.0,"dr":-0.0405,"sa":0.3286},{"date":"2015-12-15","o":20.94,"h":21.12,"l":20.12,"c":20.12,"v":8320.0,"dr":-0.0359,"sa":0.3288},{"date":"2015-12-16","o":20.62,"h":20.62,"l":19.0,"c":19.62,"v":10240.0,"dr":-0.0249,"sa":0.3293},{"date":"2015-12-17","o":20.0,"h":20.0,"l":19.37,"c":19.37,"v":2800.0,"dr":-0.0127,"sa":0.3295},{"date":"2015-12-18","o":19.37,"h":19.37,"l":18.25,"c":18.25,"v":57602.0,"dr":-0.0578,"sa":0.3346},{"date":"2015-12-21","o":18.25,"h":18.75,"l":17.5,"c":18.12,"v":50962.0,"dr":-0.0071,"sa":0.3342},{"date":"2015-12-22","o":18.12,"h":18.37,"l":18.0,"c":18.12,"v":8800.0,"dr":0.0,"sa":0.3339},{"date":"2015-12-23","o":18.75,"h":19.62,"l":18.75,"c":19.62,"v":147766.0,"dr":0.0828,"sa":0.3403},{"date":"2015-12-28","o":19.12,"h":19.62,"l":18.38,"c":18.41,"v":26161.0,"dr":-0.0617,"sa":0.3459},{"date":"2015-12-29","o":18.37,"h":18.94,"l":18.37,"c":18.94,"v":42482.0,"dr":0.0288,"sa":0.3471},{"date":"2015-12-30","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":880.0,"dr":-0.01,"sa":0.3469},{"date":"2016-01-04","o":18.12,"h":18.5,"l":17.5,"c":17.75,"v":9360.0,"dr":-0.0533,"sa":0.3483},{"date":"2016-01-05","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":320.0,"dr":0.0208,"sa":0.3484},{"date":"2016-01-06","o":18.12,"h":18.12,"l":17.75,"c":17.87,"v":6080.0,"dr":-0.0138,"sa":0.3487},{"date":"2016-01-07","o":18.1,"h":18.1,"l":17.25,"c":17.25,"v":9440.0,"dr":-0.0347,"sa":0.3504},{"date":"2016-01-08","o":17.5,"h":17.94,"l":17.5,"c":17.94,"v":3040.0,"dr":0.04,"sa":0.3523},{"date":"2016-01-11","o":18.0,"h":18.0,"l":17.34,"c":17.37,"v":1499340.0,"dr":-0.0318,"sa":0.3536},{"date":"2016-01-12","o":18.0,"h":18.0,"l":17.5,"c":17.62,"v":2000.0,"dr":0.0144,"sa":0.3539},{"date":"2016-01-13","o":17.25,"h":17.62,"l":17.0,"c":17.0,"v":28801.0,"dr":-0.0352,"sa":0.3544},{"date":"2016-01-14","o":17.0,"h":17.0,"l":16.25,"c":16.25,"v":5760.0,"dr":-0.0441,"sa":0.3571},{"date":"2016-01-15","o":16.25,"h":16.75,"l":16.25,"c":16.62,"v":12801.0,"dr":0.0228,"sa":0.3556},{"date":"2016-01-18","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":480.0,"dr":0.0,"sa":0.3555},{"date":"2016-01-19","o":16.87,"h":16.87,"l":15.0,"c":16.49,"v":8880.0,"dr":-0.0078,"sa":0.3553},{"date":"2016-01-20","o":15.75,"h":16.25,"l":15.5,"c":16.12,"v":12240.0,"dr":-0.0224,"sa":0.3558},{"date":"2016-01-21","o":16.12,"h":16.62,"l":16.12,"c":16.62,"v":36081.0,"dr":0.031,"sa":0.3555},{"date":"2016-01-22","o":18.25,"h":18.25,"l":17.5,"c":18.0,"v":2400.0,"dr":0.083,"sa":0.365},{"date":"2016-01-25","o":18.0,"h":18.0,"l":17.87,"c":18.0,"v":4480.0,"dr":0.0,"sa":0.365},{"date":"2016-01-26","o":18.0,"h":18.0,"l":17.37,"c":17.37,"v":3360.0,"dr":-0.035,"sa":0.3664},{"date":"2016-01-27","o":16.87,"h":16.87,"l":16.01,"c":16.75,"v":34321.0,"dr":-0.0357,"sa":0.3675},{"date":"2016-01-28","o":16.75,"h":16.87,"l":16.5,"c":16.75,"v":14481.0,"dr":0.0,"sa":0.3675},{"date":"2016-01-29","o":17.0,"h":17.12,"l":16.87,"c":17.12,"v":11840.0,"dr":0.0221,"sa":0.3663},{"date":"2016-02-01","o":17.12,"h":17.44,"l":17.12,"c":17.44,"v":244810.0,"dr":0.0187,"sa":0.3666},{"date":"2016-02-02","o":17.44,"h":17.5,"l":17.0,"c":17.0,"v":365935.0,"dr":-0.0252,"sa":0.3663},{"date":"2016-02-03","o":17.25,"h":17.25,"l":17.11,"c":17.11,"v":213849.0,"dr":0.0065,"sa":0.3663},{"date":"2016-02-04","o":17.12,"h":17.69,"l":17.12,"c":17.15,"v":315853.0,"dr":0.0023,"sa":0.364},{"date":"2016-02-05","o":17.16,"h":17.25,"l":17.15,"c":17.25,"v":178967.0,"dr":0.0058,"sa":0.364},{"date":"2016-02-10","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":3360.0,"dr":0.0214,"sa":0.3644},{"date":"2016-02-11","o":17.5,"h":17.5,"l":17.12,"c":17.31,"v":6240.0,"dr":-0.0176,"sa":0.3618},{"date":"2016-02-12","o":17.37,"h":17.81,"l":17.37,"c":17.62,"v":412096.0,"dr":0.0179,"sa":0.3584},{"date":"2016-02-15","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":1680.0,"dr":-0.0068,"sa":0.3579},{"date":"2016-02-16","o":17.5,"h":18.12,"l":17.5,"c":18.12,"v":23361.0,"dr":0.0354,"sa":0.3596},{"date":"2016-02-17","o":18.12,"h":18.87,"l":18.12,"c":18.87,"v":309612.0,"dr":0.0414,"sa":0.3619},{"date":"2016-02-18","o":18.87,"h":18.87,"l":18.37,"c":18.37,"v":2800.0,"dr":-0.0265,"sa":0.3628},{"date":"2016-02-19","o":18.37,"h":18.37,"l":18.25,"c":18.32,"v":3120.0,"dr":-0.0027,"sa":0.3629},{"date":"2016-02-22","o":18.32,"h":18.37,"l":17.31,"c":18.37,"v":11040.0,"dr":0.0027,"sa":0.3629},{"date":"2016-02-23","o":18.62,"h":18.75,"l":18.12,"c":18.75,"v":110164.0,"dr":0.0207,"sa":0.3634},{"date":"2016-02-24","o":18.0,"h":18.66,"l":18.0,"c":18.66,"v":219689.0,"dr":-0.0048,"sa":0.3634},{"date":"2016-02-25","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":1840.0,"dr":-0.022,"sa":0.3641},{"date":"2016-02-26","o":18.75,"h":19.12,"l":18.75,"c":19.12,"v":20241.0,"dr":0.0477,"sa":0.3656},{"date":"2016-02-29","o":19.25,"h":19.37,"l":19.0,"c":19.25,"v":20801.0,"dr":0.0068,"sa":0.3654},{"date":"2016-03-01","o":18.66,"h":20.25,"l":18.66,"c":20.0,"v":19521.0,"dr":0.039,"sa":0.3675},{"date":"2016-03-02","o":20.12,"h":20.12,"l":19.62,"c":19.81,"v":114805.0,"dr":-0.0095,"sa":0.3676},{"date":"2016-03-03","o":19.87,"h":20.0,"l":19.25,"c":19.25,"v":234249.0,"dr":-0.0283,"sa":0.3686},{"date":"2016-03-04","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":1120.0,"dr":-0.0068,"sa":0.3686},{"date":"2016-03-07","o":19.25,"h":19.62,"l":19.12,"c":19.62,"v":3360.0,"dr":0.0262,"sa":0.3693},{"date":"2016-03-08","o":19.0,"h":19.5,"l":19.0,"c":19.5,"v":11600.0,"dr":-0.0061,"sa":0.3689},{"date":"2016-03-09","o":19.5,"h":19.5,"l":19.12,"c":19.12,"v":2640.0,"dr":-0.0195,"sa":0.3692},{"date":"2016-03-10","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":1200.0,"dr":0.0068,"sa":0.3692},{"date":"2016-03-11","o":19.25,"h":19.25,"l":19.0,"c":19.12,"v":4160.0,"dr":-0.0068,"sa":0.3692},{"date":"2016-03-14","o":19.12,"h":19.25,"l":19.0,"c":19.0,"v":22161.0,"dr":-0.0063,"sa":0.369},{"date":"2016-03-15","o":19.0,"h":19.25,"l":18.75,"c":18.75,"v":4480.0,"dr":-0.0132,"sa":0.3688},{"date":"2016-03-16","o":19.12,"h":19.37,"l":19.12,"c":19.25,"v":10400.0,"dr":0.0267,"sa":0.3697},{"date":"2016-03-17","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":41122.0,"dr":0.013,"sa":0.3693},{"date":"2016-03-18","o":19.62,"h":19.84,"l":19.62,"c":19.84,"v":2480.0,"dr":0.0174,"sa":0.3695},{"date":"2016-03-21","o":19.84,"h":19.84,"l":19.0,"c":19.37,"v":8960.0,"dr":-0.0237,"sa":0.3701},{"date":"2016-03-22","o":19.37,"h":19.37,"l":19.37,"c":19.37,"v":7280.0,"dr":0.0,"sa":0.3699},{"date":"2016-03-23","o":20.0,"h":20.0,"l":19.16,"c":19.16,"v":43282.0,"dr":-0.0108,"sa":0.3692},{"date":"2016-03-28","o":19.0,"h":19.25,"l":19.0,"c":19.25,"v":6480.0,"dr":0.0047,"sa":0.3687},{"date":"2016-03-29","o":19.66,"h":19.66,"l":19.5,"c":19.62,"v":6800.0,"dr":0.0192,"sa":0.3692},{"date":"2016-03-30","o":19.62,"h":20.28,"l":19.62,"c":20.0,"v":53842.0,"dr":0.0194,"sa":0.3696},{"date":"2016-03-31","o":20.0,"h":20.26,"l":19.72,"c":20.26,"v":53202.0,"dr":0.013,"sa":0.3688},{"date":"2016-04-01","o":20.25,"h":20.37,"l":20.0,"c":20.25,"v":21921.0,"dr":-0.0005,"sa":0.3688},{"date":"2016-04-04","o":20.0,"h":21.25,"l":20.0,"c":20.62,"v":75763.0,"dr":0.0183,"sa":0.3692},{"date":"2016-04-05","o":20.62,"h":20.62,"l":20.0,"c":20.0,"v":4080.0,"dr":-0.0301,"sa":0.3704},{"date":"2016-04-06","o":20.0,"h":20.19,"l":20.0,"c":20.0,"v":6720.0,"dr":0.0,"sa":0.37},{"date":"2016-04-07","o":20.25,"h":20.25,"l":19.75,"c":20.25,"v":560.0,"dr":0.0125,"sa":0.37},{"date":"2016-04-08","o":20.0,"h":20.0,"l":20.0,"c":20.0,"v":400.0,"dr":-0.0123,"sa":0.3702},{"date":"2016-04-11","o":20.0,"h":20.0,"l":19.62,"c":19.62,"v":2080.0,"dr":-0.019,"sa":0.3697},{"date":"2016-04-12","o":19.62,"h":19.81,"l":19.62,"c":19.81,"v":18241.0,"dr":0.0097,"sa":0.3698},{"date":"2016-04-13","o":19.82,"h":20.12,"l":19.82,"c":20.12,"v":44482.0,"dr":0.0156,"sa":0.3702},{"date":"2016-04-14","o":20.0,"h":20.0,"l":19.87,"c":20.0,"v":21281.0,"dr":-0.006,"sa":0.369},{"date":"2016-04-15","o":19.75,"h":19.87,"l":19.75,"c":19.87,"v":6880.0,"dr":-0.0065,"sa":0.3679},{"date":"2016-04-18","o":19.85,"h":19.85,"l":19.12,"c":19.12,"v":2640.0,"dr":-0.0377,"sa":0.3696},{"date":"2016-04-19","o":19.12,"h":19.12,"l":18.75,"c":19.0,"v":24081.0,"dr":-0.0063,"sa":0.3697},{"date":"2016-04-20","o":19.0,"h":19.19,"l":19.0,"c":19.0,"v":9280.0,"dr":0.0,"sa":0.3692},{"date":"2016-04-21","o":19.19,"h":19.19,"l":19.12,"c":19.12,"v":1520.0,"dr":0.0063,"sa":0.3692},{"date":"2016-04-22","o":18.75,"h":18.87,"l":18.75,"c":18.87,"v":12641.0,"dr":-0.0131,"sa":0.3695},{"date":"2016-04-25","o":18.67,"h":19.12,"l":18.66,"c":19.12,"v":54562.0,"dr":0.0132,"sa":0.3695},{"date":"2016-04-26","o":19.0,"h":19.03,"l":18.75,"c":18.98,"v":83283.0,"dr":-0.0073,"sa":0.369},{"date":"2016-04-27","o":17.5,"h":17.75,"l":17.37,"c":17.5,"v":35521.0,"dr":-0.078,"sa":0.3772},{"date":"2016-04-28","o":17.5,"h":17.5,"l":16.87,"c":17.37,"v":24641.0,"dr":-0.0074,"sa":0.3771},{"date":"2016-04-29","o":17.37,"h":17.37,"l":16.62,"c":16.75,"v":16241.0,"dr":-0.0357,"sa":0.378},{"date":"2016-05-02","o":16.26,"h":16.75,"l":16.26,"c":16.75,"v":11520.0,"dr":0.0,"sa":0.378},{"date":"2016-05-03","o":16.75,"h":17.12,"l":16.37,"c":17.06,"v":32641.0,"dr":0.0185,"sa":0.3779},{"date":"2016-05-04","o":17.06,"h":17.06,"l":16.5,"c":16.5,"v":12160.0,"dr":-0.0328,"sa":0.3793},{"date":"2016-05-05","o":16.5,"h":16.75,"l":16.37,"c":16.37,"v":12160.0,"dr":-0.0079,"sa":0.3788},{"date":"2016-05-06","o":16.62,"h":16.62,"l":16.13,"c":16.25,"v":3200.0,"dr":-0.0073,"sa":0.3789},{"date":"2016-05-09","o":17.0,"h":17.0,"l":16.25,"c":16.62,"v":6640.0,"dr":0.0228,"sa":0.3783},{"date":"2016-05-10","o":16.62,"h":16.62,"l":16.25,"c":16.37,"v":19281.0,"dr":-0.015,"sa":0.3758},{"date":"2016-05-11","o":16.12,"h":16.37,"l":16.12,"c":16.21,"v":4800.0,"dr":-0.0098,"sa":0.3718},{"date":"2016-05-12","o":16.06,"h":16.06,"l":15.81,"c":15.87,"v":126645.0,"dr":-0.021,"sa":0.3719},{"date":"2016-05-13","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":30641.0,"dr":0.0,"sa":0.3713},{"date":"2016-05-16","o":16.62,"h":16.62,"l":16.28,"c":16.62,"v":85123.0,"dr":0.0473,"sa":0.3738},{"date":"2016-05-17","o":17.5,"h":17.5,"l":15.75,"c":16.62,"v":23121.0,"dr":0.0,"sa":0.373},{"date":"2016-05-18","o":16.62,"h":17.0,"l":16.62,"c":16.62,"v":82083.0,"dr":0.0,"sa":0.3727},{"date":"2016-05-19","o":16.87,"h":16.87,"l":15.0,"c":16.25,"v":78483.0,"dr":-0.0223,"sa":0.3733},{"date":"2016-05-20","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":6160.0,"dr":0.0228,"sa":0.374},{"date":"2016-05-23","o":16.87,"h":17.0,"l":16.87,"c":16.87,"v":3840.0,"dr":0.015,"sa":0.3743},{"date":"2016-05-24","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":27601.0,"dr":0.0373,"sa":0.3755},{"date":"2016-05-26","o":17.5,"h":17.5,"l":17.37,"c":17.5,"v":10880.0,"dr":0.0,"sa":0.3752},{"date":"2016-05-27","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":960.0,"dr":0.0,"sa":0.375},{"date":"2016-05-30","o":17.5,"h":17.5,"l":16.75,"c":17.37,"v":10960.0,"dr":-0.0074,"sa":0.375},{"date":"2016-05-31","o":16.75,"h":17.5,"l":16.75,"c":17.37,"v":7520.0,"dr":0.0,"sa":0.3749},{"date":"2016-06-01","o":17.12,"h":17.37,"l":17.12,"c":17.12,"v":13921.0,"dr":-0.0144,"sa":0.3751},{"date":"2016-06-02","o":17.12,"h":17.12,"l":17.0,"c":17.0,"v":5360.0,"dr":-0.007,"sa":0.3713},{"date":"2016-06-03","o":17.0,"h":17.0,"l":16.87,"c":16.87,"v":2800.0,"dr":-0.0076,"sa":0.3698},{"date":"2016-06-06","o":17.0,"h":17.0,"l":17.0,"c":17.0,"v":1040.0,"dr":0.0077,"sa":0.3699},{"date":"2016-06-07","o":17.5,"h":17.5,"l":16.87,"c":17.31,"v":18561.0,"dr":0.0182,"sa":0.3703},{"date":"2016-06-08","o":17.37,"h":17.37,"l":17.0,"c":17.12,"v":8960.0,"dr":-0.011,"sa":0.3704},{"date":"2016-06-09","o":17.75,"h":17.75,"l":17.12,"c":17.37,"v":74323.0,"dr":0.0146,"sa":0.3707},{"date":"2016-06-10","o":17.25,"h":17.25,"l":16.87,"c":17.25,"v":4400.0,"dr":-0.0069,"sa":0.3702},{"date":"2016-06-13","o":17.25,"h":17.5,"l":16.87,"c":16.87,"v":22881.0,"dr":-0.022,"sa":0.3708},{"date":"2016-06-14","o":16.87,"h":16.94,"l":16.62,"c":16.75,"v":45442.0,"dr":-0.0071,"sa":0.3707},{"date":"2016-06-15","o":16.87,"h":17.12,"l":16.87,"c":17.06,"v":8400.0,"dr":0.0185,"sa":0.3709},{"date":"2016-06-16","o":16.5,"h":17.12,"l":16.5,"c":16.87,"v":4640.0,"dr":-0.0111,"sa":0.371},{"date":"2016-06-21","o":16.87,"h":16.87,"l":16.62,"c":16.75,"v":11520.0,"dr":-0.0071,"sa":0.371},{"date":"2016-06-22","o":16.75,"h":17.0,"l":16.75,"c":16.75,"v":26161.0,"dr":0.0,"sa":0.3708},{"date":"2016-06-23","o":16.75,"h":17.24,"l":16.75,"c":17.24,"v":11360.0,"dr":0.0293,"sa":0.3719},{"date":"2016-06-24","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":88404.0,"dr":0.0151,"sa":0.3722},{"date":"2016-06-27","o":17.12,"h":17.37,"l":17.0,"c":17.37,"v":6720.0,"dr":-0.0074,"sa":0.3722},{"date":"2016-06-28","o":17.12,"h":17.5,"l":17.12,"c":17.25,"v":69763.0,"dr":-0.0069,"sa":0.3713},{"date":"2016-06-29","o":17.25,"h":17.71,"l":17.25,"c":17.62,"v":50322.0,"dr":0.0214,"sa":0.3719},{"date":"2016-06-30","o":17.5,"h":18.12,"l":17.5,"c":18.12,"v":3200.0,"dr":0.0284,"sa":0.3729},{"date":"2016-07-01","o":18.12,"h":18.75,"l":18.12,"c":18.12,"v":4960.0,"dr":0.0,"sa":0.3729},{"date":"2016-07-04","o":18.25,"h":18.31,"l":18.25,"c":18.31,"v":6160.0,"dr":0.0105,"sa":0.3727},{"date":"2016-07-05","o":18.31,"h":18.37,"l":17.5,"c":17.87,"v":88964.0,"dr":-0.024,"sa":0.3724},{"date":"2016-07-06","o":17.75,"h":17.95,"l":17.5,"c":17.95,"v":44722.0,"dr":0.0045,"sa":0.3719},{"date":"2016-07-07","o":18.12,"h":18.12,"l":17.95,"c":17.95,"v":2560.0,"dr":0.0,"sa":0.3719},{"date":"2016-07-11","o":17.81,"h":18.12,"l":17.81,"c":17.87,"v":16081.0,"dr":-0.0045,"sa":0.3715},{"date":"2016-07-12","o":17.9,"h":17.9,"l":17.5,"c":17.5,"v":4160.0,"dr":-0.0207,"sa":0.3712},{"date":"2016-07-13","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":22801.0,"dr":0.0069,"sa":0.3704},{"date":"2016-07-14","o":17.87,"h":18.44,"l":17.62,"c":18.0,"v":28401.0,"dr":0.0216,"sa":0.3709},{"date":"2016-07-15","o":18.5,"h":18.62,"l":18.35,"c":18.35,"v":8800.0,"dr":0.0194,"sa":0.3713},{"date":"2016-07-18","o":18.75,"h":19.25,"l":18.75,"c":18.87,"v":9200.0,"dr":0.0283,"sa":0.3724},{"date":"2016-07-19","o":18.75,"h":19.31,"l":18.75,"c":18.9,"v":302172.0,"dr":0.0016,"sa":0.3724},{"date":"2016-07-20","o":18.75,"h":19.0,"l":18.75,"c":18.75,"v":7840.0,"dr":-0.0079,"sa":0.3713},{"date":"2016-07-21","o":19.12,"h":19.12,"l":18.75,"c":18.75,"v":44562.0,"dr":0.0,"sa":0.3712},{"date":"2016-07-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":720.0,"dr":0.0,"sa":0.3704},{"date":"2016-07-25","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":1040.0,"dr":-0.0267,"sa":0.3713},{"date":"2016-07-26","o":18.25,"h":19.37,"l":18.12,"c":18.25,"v":106564.0,"dr":0.0,"sa":0.3707},{"date":"2016-07-27","o":19.37,"h":19.62,"l":19.25,"c":19.62,"v":86803.0,"dr":0.0751,"sa":0.3782},{"date":"2016-07-28","o":19.5,"h":19.62,"l":19.37,"c":19.37,"v":29841.0,"dr":-0.0127,"sa":0.3767},{"date":"2016-07-29","o":19.37,"h":19.62,"l":19.37,"c":19.61,"v":11040.0,"dr":0.0124,"sa":0.3762},{"date":"2016-08-01","o":19.61,"h":20.37,"l":19.61,"c":19.69,"v":23361.0,"dr":0.0041,"sa":0.3761},{"date":"2016-08-02","o":20.0,"h":20.0,"l":19.25,"c":19.25,"v":30481.0,"dr":-0.0223,"sa":0.3709},{"date":"2016-08-03","o":19.56,"h":19.65,"l":19.5,"c":19.62,"v":15361.0,"dr":0.0192,"sa":0.3714},{"date":"2016-08-04","o":19.12,"h":19.75,"l":19.12,"c":19.75,"v":39282.0,"dr":0.0066,"sa":0.3713},{"date":"2016-08-05","o":20.0,"h":20.25,"l":20.0,"c":20.0,"v":20321.0,"dr":0.0127,"sa":0.3706},{"date":"2016-08-08","o":20.0,"h":20.37,"l":20.0,"c":20.02,"v":14321.0,"dr":0.001,"sa":0.3705},{"date":"2016-08-09","o":20.01,"h":20.25,"l":20.0,"c":20.25,"v":3600.0,"dr":0.0115,"sa":0.3705},{"date":"2016-08-10","o":20.02,"h":20.06,"l":20.0,"c":20.0,"v":1760.0,"dr":-0.0123,"sa":0.3707},{"date":"2016-08-11","o":20.0,"h":20.0,"l":19.75,"c":19.75,"v":7040.0,"dr":-0.0125,"sa":0.371},{"date":"2016-08-12","o":19.87,"h":20.0,"l":19.87,"c":19.87,"v":1680.0,"dr":0.0061,"sa":0.37},{"date":"2016-08-16","o":20.12,"h":20.37,"l":20.0,"c":20.31,"v":23601.0,"dr":0.0221,"sa":0.3686},{"date":"2016-08-17","o":20.25,"h":20.36,"l":19.87,"c":20.0,"v":39842.0,"dr":-0.0153,"sa":0.3688},{"date":"2016-08-18","o":20.25,"h":20.25,"l":20.0,"c":20.0,"v":2240.0,"dr":0.0,"sa":0.3687},{"date":"2016-08-19","o":20.25,"h":20.62,"l":20.25,"c":20.25,"v":32561.0,"dr":0.0125,"sa":0.3689},{"date":"2016-08-22","o":20.12,"h":20.25,"l":20.0,"c":20.25,"v":5120.0,"dr":0.0,"sa":0.3679},{"date":"2016-08-23","o":20.37,"h":20.37,"l":20.19,"c":20.37,"v":12000.0,"dr":0.0059,"sa":0.3665},{"date":"2016-08-24","o":20.5,"h":20.5,"l":20.0,"c":20.12,"v":1200.0,"dr":-0.0123,"sa":0.3662},{"date":"2016-08-25","o":20.0,"h":20.12,"l":20.0,"c":20.12,"v":14401.0,"dr":0.0,"sa":0.3662},{"date":"2016-08-26","o":20.0,"h":20.25,"l":20.0,"c":20.12,"v":3200.0,"dr":0.0,"sa":0.3662},{"date":"2016-08-29","o":20.12,"h":20.37,"l":20.12,"c":20.37,"v":1040.0,"dr":0.0124,"sa":0.3664},{"date":"2016-08-30","o":20.12,"h":20.15,"l":20.0,"c":20.0,"v":5280.0,"dr":-0.0182,"sa":0.3666},{"date":"2016-08-31","o":20.0,"h":20.11,"l":19.87,"c":20.11,"v":64883.0,"dr":0.0055,"sa":0.3664},{"date":"2016-09-01","o":20.12,"h":20.12,"l":19.75,"c":19.75,"v":11360.0,"dr":-0.0179,"sa":0.3653},{"date":"2016-09-02","o":20.06,"h":20.31,"l":20.0,"c":20.25,"v":4800.0,"dr":0.0253,"sa":0.362},{"date":"2016-09-05","o":20.25,"h":20.62,"l":20.0,"c":20.0,"v":3440.0,"dr":-0.0123,"sa":0.3551},{"date":"2016-09-06","o":20.12,"h":20.62,"l":20.0,"c":20.25,"v":93924.0,"dr":0.0125,"sa":0.3553},{"date":"2016-09-07","o":20.37,"h":20.37,"l":20.0,"c":20.25,"v":19841.0,"dr":0.0,"sa":0.354},{"date":"2016-09-08","o":20.25,"h":20.25,"l":19.75,"c":19.87,"v":9280.0,"dr":-0.0188,"sa":0.3543},{"date":"2016-09-09","o":19.75,"h":19.87,"l":19.5,"c":19.5,"v":6720.0,"dr":-0.0186,"sa":0.3539},{"date":"2016-09-12","o":19.5,"h":19.75,"l":19.5,"c":19.69,"v":3440.0,"dr":0.0097,"sa":0.3526},{"date":"2016-09-13","o":20.25,"h":20.31,"l":20.22,"c":20.25,"v":27681.0,"dr":0.0284,"sa":0.3523},{"date":"2016-09-14","o":20.5,"h":21.25,"l":20.5,"c":21.0,"v":91204.0,"dr":0.037,"sa":0.3532},{"date":"2016-09-15","o":21.25,"h":21.87,"l":21.25,"c":21.75,"v":58082.0,"dr":0.0357,"sa":0.3544},{"date":"2016-09-16","o":21.87,"h":21.87,"l":21.5,"c":21.5,"v":19281.0,"dr":-0.0115,"sa":0.3546},{"date":"2016-09-19","o":21.37,"h":21.66,"l":21.25,"c":21.25,"v":24001.0,"dr":-0.0116,"sa":0.3548},{"date":"2016-09-20","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":21041.0,"dr":0.0118,"sa":0.3546},{"date":"2016-09-21","o":21.87,"h":21.87,"l":21.61,"c":21.62,"v":2720.0,"dr":0.0056,"sa":0.3546},{"date":"2016-09-22","o":21.62,"h":21.75,"l":21.62,"c":21.74,"v":4640.0,"dr":0.0056,"sa":0.3526},{"date":"2016-09-23","o":21.69,"h":21.69,"l":21.62,"c":21.62,"v":640.0,"dr":-0.0055,"sa":0.3524},{"date":"2016-09-26","o":21.5,"h":21.5,"l":21.28,"c":21.37,"v":46082.0,"dr":-0.0116,"sa":0.3518},{"date":"2016-09-27","o":21.37,"h":21.62,"l":21.37,"c":21.5,"v":20321.0,"dr":0.0061,"sa":0.3506},{"date":"2016-09-28","o":21.62,"h":22.37,"l":21.5,"c":21.87,"v":13681.0,"dr":0.0172,"sa":0.351},{"date":"2016-09-29","o":21.87,"h":22.0,"l":21.56,"c":21.62,"v":3040.0,"dr":-0.0114,"sa":0.3509},{"date":"2016-09-30","o":21.44,"h":21.62,"l":21.37,"c":21.62,"v":12080.0,"dr":0.0,"sa":0.3508},{"date":"2016-10-03","o":20.64,"h":21.37,"l":20.62,"c":21.37,"v":6720.0,"dr":-0.0116,"sa":0.3447},{"date":"2016-10-04","o":21.5,"h":21.67,"l":21.5,"c":21.62,"v":33121.0,"dr":0.0117,"sa":0.3448},{"date":"2016-10-05","o":21.62,"h":21.62,"l":21.37,"c":21.56,"v":4400.0,"dr":-0.0028,"sa":0.3448},{"date":"2016-10-06","o":21.75,"h":21.75,"l":21.25,"c":21.75,"v":8480.0,"dr":0.0088,"sa":0.3449},{"date":"2016-10-07","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":100004.0,"dr":-0.006,"sa":0.344},{"date":"2016-10-11","o":21.87,"h":22.31,"l":21.87,"c":22.25,"v":5840.0,"dr":0.0291,"sa":0.343},{"date":"2016-10-12","o":22.22,"h":22.31,"l":22.19,"c":22.19,"v":24881.0,"dr":-0.0027,"sa":0.342},{"date":"2016-10-13","o":22.19,"h":22.19,"l":22.0,"c":22.19,"v":11280.0,"dr":0.0,"sa":0.3403},{"date":"2016-10-14","o":22.24,"h":22.24,"l":22.24,"c":22.24,"v":880.0,"dr":0.0023,"sa":0.3397},{"date":"2016-10-17","o":22.12,"h":22.25,"l":22.12,"c":22.25,"v":6640.0,"dr":0.0004,"sa":0.3396},{"date":"2016-10-18","o":22.25,"h":22.37,"l":22.25,"c":22.37,"v":720.0,"dr":0.0054,"sa":0.3396},{"date":"2016-10-19","o":22.25,"h":22.25,"l":22.06,"c":22.25,"v":10160.0,"dr":-0.0054,"sa":0.3394},{"date":"2016-10-20","o":22.0,"h":22.0,"l":22.0,"c":22.0,"v":19921.0,"dr":-0.0112,"sa":0.3395},{"date":"2016-10-21","o":22.0,"h":22.25,"l":21.94,"c":21.94,"v":323533.0,"dr":-0.0027,"sa":0.3389},{"date":"2016-10-24","o":21.97,"h":22.25,"l":21.87,"c":22.25,"v":12160.0,"dr":0.0141,"sa":0.3391},{"date":"2016-10-25","o":22.25,"h":22.32,"l":22.19,"c":22.31,"v":4480.0,"dr":0.0027,"sa":0.3386},{"date":"2016-10-26","o":22.0,"h":22.0,"l":21.62,"c":21.87,"v":6720.0,"dr":-0.0197,"sa":0.3391},{"date":"2016-10-27","o":22.0,"h":22.0,"l":21.69,"c":21.75,"v":21201.0,"dr":-0.0055,"sa":0.3391},{"date":"2016-10-28","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":800.0,"dr":-0.0115,"sa":0.3386},{"date":"2016-10-31","o":21.37,"h":21.37,"l":21.37,"c":21.37,"v":2720.0,"dr":-0.006,"sa":0.3386},{"date":"2016-11-01","o":21.37,"h":21.37,"l":21.0,"c":21.0,"v":17361.0,"dr":-0.0173,"sa":0.3388},{"date":"2016-11-02","o":21.0,"h":21.12,"l":21.0,"c":21.12,"v":21681.0,"dr":0.0057,"sa":0.3386},{"date":"2016-11-03","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":960.0,"dr":0.0,"sa":0.3375},{"date":"2016-11-04","o":20.62,"h":20.62,"l":20.0,"c":20.0,"v":8800.0,"dr":-0.053,"sa":0.3378},{"date":"2016-11-07","o":20.12,"h":20.75,"l":20.0,"c":20.62,"v":5920.0,"dr":0.031,"sa":0.3392},{"date":"2016-11-08","o":20.75,"h":21.0,"l":20.56,"c":20.56,"v":12400.0,"dr":-0.0029,"sa":0.3377},{"date":"2016-11-09","o":20.5,"h":20.5,"l":20.0,"c":20.5,"v":54242.0,"dr":-0.0029,"sa":0.3377},{"date":"2016-11-10","o":20.5,"h":20.5,"l":20.25,"c":20.45,"v":130485.0,"dr":-0.0024,"sa":0.3376},{"date":"2016-11-11","o":20.25,"h":20.37,"l":18.78,"c":20.25,"v":8320.0,"dr":-0.0098,"sa":0.3373},{"date":"2016-11-14","o":20.12,"h":20.37,"l":20.0,"c":20.37,"v":3280.0,"dr":0.0059,"sa":0.3368},{"date":"2016-11-15","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":1920.0,"dr":0.0123,"sa":0.337},{"date":"2016-11-16","o":20.69,"h":21.31,"l":20.62,"c":21.31,"v":8720.0,"dr":0.0335,"sa":0.3384},{"date":"2016-11-17","o":21.31,"h":21.5,"l":21.25,"c":21.5,"v":4240.0,"dr":0.0089,"sa":0.3378},{"date":"2016-11-21","o":21.41,"h":21.5,"l":21.41,"c":21.5,"v":14001.0,"dr":0.0,"sa":0.3378},{"date":"2016-11-22","o":21.47,"h":21.56,"l":21.47,"c":21.56,"v":31761.0,"dr":0.0028,"sa":0.3376},{"date":"2016-11-23","o":21.87,"h":21.87,"l":21.5,"c":21.62,"v":5680.0,"dr":0.0028,"sa":0.3372},{"date":"2016-11-24","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":4000.0,"dr":0.0,"sa":0.3369},{"date":"2016-11-25","o":21.56,"h":21.62,"l":21.56,"c":21.62,"v":5040.0,"dr":0.0,"sa":0.3367},{"date":"2016-11-29","o":21.5,"h":22.0,"l":21.5,"c":21.81,"v":24801.0,"dr":0.0088,"sa":0.3348},{"date":"2016-11-30","o":21.81,"h":22.37,"l":21.81,"c":21.87,"v":15281.0,"dr":0.0028,"sa":0.3348},{"date":"2016-12-01","o":21.87,"h":21.87,"l":21.5,"c":21.62,"v":6960.0,"dr":-0.0114,"sa":0.3342},{"date":"2016-12-02","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":1680.0,"dr":0.006,"sa":0.3342},{"date":"2016-12-05","o":21.75,"h":22.12,"l":21.75,"c":21.76,"v":41682.0,"dr":0.0005,"sa":0.3342},{"date":"2016-12-06","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":960.0,"dr":-0.0005,"sa":0.3337},{"date":"2016-12-07","o":21.75,"h":22.12,"l":21.75,"c":22.06,"v":11360.0,"dr":0.0143,"sa":0.3338},{"date":"2016-12-12","o":22.06,"h":22.75,"l":22.06,"c":22.5,"v":17121.0,"dr":0.0199,"sa":0.333},{"date":"2016-12-13","o":22.5,"h":23.25,"l":22.5,"c":23.01,"v":23041.0,"dr":0.0227,"sa":0.3321},{"date":"2016-12-14","o":23.5,"h":23.5,"l":22.75,"c":23.0,"v":96964.0,"dr":-0.0004,"sa":0.3321},{"date":"2016-12-15","o":23.19,"h":23.5,"l":23.0,"c":23.37,"v":2560.0,"dr":0.0161,"sa":0.3323},{"date":"2016-12-16","o":23.37,"h":23.62,"l":23.19,"c":23.19,"v":10240.0,"dr":-0.0077,"sa":0.3324},{"date":"2016-12-19","o":23.12,"h":23.37,"l":23.0,"c":23.37,"v":1120.0,"dr":0.0078,"sa":0.3324},{"date":"2016-12-20","o":23.44,"h":23.44,"l":23.12,"c":23.31,"v":11440.0,"dr":-0.0026,"sa":0.3322},{"date":"2016-12-21","o":23.31,"h":23.37,"l":23.31,"c":23.31,"v":6800.0,"dr":0.0,"sa":0.3322},{"date":"2016-12-22","o":22.87,"h":22.87,"l":22.37,"c":22.37,"v":9120.0,"dr":-0.0403,"sa":0.3322},{"date":"2016-12-23","o":22.37,"h":22.75,"l":22.37,"c":22.75,"v":13521.0,"dr":0.017,"sa":0.3306},{"date":"2016-12-26","o":22.75,"h":22.77,"l":22.75,"c":22.77,"v":480.0,"dr":0.0009,"sa":0.3296},{"date":"2016-12-27","o":22.75,"h":23.25,"l":22.75,"c":23.0,"v":3120.0,"dr":0.0101,"sa":0.3295},{"date":"2016-12-29","o":22.75,"h":23.12,"l":22.62,"c":23.12,"v":5040.0,"dr":0.0052,"sa":0.3242},{"date":"2017-01-02","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":4800.0,"dr":0.0,"sa":0.3241},{"date":"2017-01-03","o":23.75,"h":23.75,"l":23.0,"c":23.0,"v":1520.0,"dr":-0.0052,"sa":0.3241},{"date":"2017-01-04","o":22.87,"h":23.25,"l":22.87,"c":23.12,"v":10240.0,"dr":0.0052,"sa":0.3136},{"date":"2017-01-05","o":23.31,"h":23.31,"l":23.06,"c":23.06,"v":10720.0,"dr":-0.0026,"sa":0.3073},{"date":"2017-01-06","o":23.69,"h":23.69,"l":23.69,"c":23.69,"v":320.0,"dr":0.0273,"sa":0.3072},{"date":"2017-01-09","o":23.5,"h":23.54,"l":22.54,"c":23.5,"v":10960.0,"dr":-0.008,"sa":0.3071},{"date":"2017-01-10","o":23.5,"h":23.62,"l":23.12,"c":23.5,"v":18561.0,"dr":0.0,"sa":0.3022},{"date":"2017-01-11","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":5840.0,"dr":0.0,"sa":0.3016},{"date":"2017-01-12","o":23.12,"h":23.37,"l":23.12,"c":23.37,"v":5440.0,"dr":-0.0055,"sa":0.3013},{"date":"2017-01-13","o":23.5,"h":23.75,"l":23.5,"c":23.62,"v":6160.0,"dr":0.0107,"sa":0.2992},{"date":"2017-01-16","o":23.62,"h":23.75,"l":23.62,"c":23.62,"v":2320.0,"dr":0.0,"sa":0.2967},{"date":"2017-01-17","o":23.75,"h":23.75,"l":23.5,"c":23.75,"v":29201.0,"dr":0.0055,"sa":0.2949},{"date":"2017-01-18","o":23.87,"h":23.87,"l":23.37,"c":23.75,"v":12080.0,"dr":0.0,"sa":0.2946},{"date":"2017-01-19","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":6720.0,"dr":0.0,"sa":0.2923},{"date":"2017-01-23","o":23.87,"h":23.94,"l":23.77,"c":23.77,"v":48402.0,"dr":0.0008,"sa":0.2887},{"date":"2017-01-24","o":23.87,"h":24.09,"l":23.87,"c":24.09,"v":62162.0,"dr":0.0135,"sa":0.2882},{"date":"2017-01-25","o":24.12,"h":24.25,"l":24.0,"c":24.25,"v":10720.0,"dr":0.0066,"sa":0.2882},{"date":"2017-01-26","o":24.25,"h":24.37,"l":24.25,"c":24.37,"v":1520.0,"dr":0.0049,"sa":0.2881},{"date":"2017-01-27","o":24.37,"h":24.37,"l":24.25,"c":24.25,"v":400.0,"dr":-0.0049,"sa":0.2871},{"date":"2017-01-30","o":24.02,"h":24.12,"l":23.62,"c":24.06,"v":181527.0,"dr":-0.0078,"sa":0.2858},{"date":"2017-01-31","o":24.0,"h":24.06,"l":23.87,"c":23.87,"v":92164.0,"dr":-0.0079,"sa":0.274},{"date":"2017-02-01","o":24.5,"h":26.25,"l":24.5,"c":25.37,"v":144246.0,"dr":0.0628,"sa":0.2808},{"date":"2017-02-02","o":25.37,"h":25.37,"l":25.0,"c":25.06,"v":161286.0,"dr":-0.0122,"sa":0.2788},{"date":"2017-02-03","o":25.06,"h":25.12,"l":24.87,"c":25.0,"v":16161.0,"dr":-0.0024,"sa":0.2763},{"date":"2017-02-06","o":25.0,"h":25.62,"l":25.0,"c":25.62,"v":3600.0,"dr":0.0248,"sa":0.2772},{"date":"2017-02-07","o":25.37,"h":25.81,"l":25.37,"c":25.81,"v":14401.0,"dr":0.0074,"sa":0.2765},{"date":"2017-02-08","o":25.87,"h":25.87,"l":25.82,"c":25.87,"v":5040.0,"dr":0.0023,"sa":0.276},{"date":"2017-02-09","o":25.87,"h":25.87,"l":25.87,"c":25.87,"v":2800.0,"dr":0.0,"sa":0.2747},{"date":"2017-02-10","o":25.87,"h":26.25,"l":25.87,"c":25.87,"v":3120.0,"dr":0.0,"sa":0.2747},{"date":"2017-02-13","o":25.87,"h":25.94,"l":25.87,"c":25.87,"v":1920.0,"dr":0.0,"sa":0.2747},{"date":"2017-02-14","o":25.75,"h":26.02,"l":25.75,"c":26.0,"v":29521.0,"dr":0.005,"sa":0.2747},{"date":"2017-02-15","o":26.12,"h":26.5,"l":25.97,"c":25.97,"v":25041.0,"dr":-0.0012,"sa":0.274},{"date":"2017-02-16","o":25.97,"h":26.25,"l":25.94,"c":26.0,"v":15521.0,"dr":0.0012,"sa":0.2733},{"date":"2017-02-17","o":26.11,"h":26.87,"l":26.11,"c":26.25,"v":48082.0,"dr":0.0096,"sa":0.2729},{"date":"2017-02-20","o":26.5,"h":26.75,"l":26.4,"c":26.4,"v":7600.0,"dr":0.0057,"sa":0.2728},{"date":"2017-02-21","o":26.66,"h":27.0,"l":26.37,"c":26.37,"v":24321.0,"dr":-0.0011,"sa":0.2707},{"date":"2017-02-22","o":26.75,"h":26.87,"l":26.75,"c":26.87,"v":2960.0,"dr":0.019,"sa":0.2684},{"date":"2017-02-23","o":27.12,"h":27.12,"l":26.25,"c":26.5,"v":5200.0,"dr":-0.0138,"sa":0.2673},{"date":"2017-02-24","o":26.37,"h":26.37,"l":26.37,"c":26.37,"v":880.0,"dr":-0.0049,"sa":0.2674},{"date":"2017-03-01","o":27.11,"h":27.11,"l":27.11,"c":27.11,"v":1120.0,"dr":0.0281,"sa":0.2687},{"date":"2017-03-02","o":27.25,"h":27.25,"l":26.87,"c":26.87,"v":1840.0,"dr":-0.0089,"sa":0.2682},{"date":"2017-03-03","o":27.12,"h":27.25,"l":25.76,"c":27.25,"v":15041.0,"dr":0.0141,"sa":0.2684},{"date":"2017-03-06","o":27.25,"h":27.25,"l":26.12,"c":26.82,"v":7280.0,"dr":-0.0158,"sa":0.2679},{"date":"2017-03-07","o":27.25,"h":27.25,"l":26.62,"c":27.0,"v":32961.0,"dr":0.0067,"sa":0.264},{"date":"2017-03-08","o":27.0,"h":27.25,"l":26.87,"c":27.25,"v":20321.0,"dr":0.0093,"sa":0.264},{"date":"2017-03-09","o":27.12,"h":27.25,"l":27.01,"c":27.01,"v":6400.0,"dr":-0.0088,"sa":0.2615},{"date":"2017-03-10","o":27.12,"h":27.25,"l":26.98,"c":26.98,"v":2400.0,"dr":-0.0011,"sa":0.2613},{"date":"2017-03-13","o":26.96,"h":27.09,"l":26.96,"c":27.09,"v":19761.0,"dr":0.0041,"sa":0.2596},{"date":"2017-03-14","o":27.09,"h":27.25,"l":26.25,"c":26.87,"v":13761.0,"dr":-0.0081,"sa":0.2597},{"date":"2017-03-15","o":27.06,"h":27.25,"l":27.06,"c":27.25,"v":4880.0,"dr":0.0141,"sa":0.2588},{"date":"2017-03-16","o":27.37,"h":27.37,"l":27.0,"c":27.01,"v":20641.0,"dr":-0.0088,"sa":0.2589},{"date":"2017-03-17","o":27.44,"h":27.75,"l":27.37,"c":27.56,"v":2080.0,"dr":0.0204,"sa":0.2587},{"date":"2017-03-20","o":27.62,"h":27.62,"l":27.62,"c":27.62,"v":80.0,"dr":0.0022,"sa":0.2587},{"date":"2017-03-21","o":28.06,"h":28.06,"l":27.5,"c":28.0,"v":6480.0,"dr":0.0138,"sa":0.2588},{"date":"2017-03-22","o":28.01,"h":28.25,"l":27.62,"c":27.62,"v":1280.0,"dr":-0.0136,"sa":0.2592},{"date":"2017-03-23","o":28.12,"h":28.12,"l":27.25,"c":27.87,"v":7120.0,"dr":0.0091,"sa":0.2588},{"date":"2017-03-27","o":27.87,"h":28.12,"l":27.37,"c":27.5,"v":5760.0,"dr":-0.0133,"sa":0.258},{"date":"2017-03-28","o":27.37,"h":27.92,"l":26.87,"c":27.75,"v":12320.0,"dr":0.0091,"sa":0.2579},{"date":"2017-03-29","o":27.75,"h":28.12,"l":27.62,"c":28.12,"v":2560.0,"dr":0.0133,"sa":0.2577},{"date":"2017-03-30","o":28.0,"h":28.0,"l":28.0,"c":28.0,"v":720.0,"dr":-0.0043,"sa":0.2565},{"date":"2017-03-31","o":28.12,"h":28.12,"l":27.78,"c":28.0,"v":2720.0,"dr":0.0,"sa":0.2565},{"date":"2017-04-03","o":28.0,"h":28.0,"l":27.5,"c":27.69,"v":10640.0,"dr":-0.0111,"sa":0.2565},{"date":"2017-04-04","o":27.66,"h":27.75,"l":27.5,"c":27.75,"v":5840.0,"dr":0.0022,"sa":0.2565},{"date":"2017-04-05","o":28.0,"h":28.12,"l":27.87,"c":27.89,"v":3200.0,"dr":0.005,"sa":0.2559},{"date":"2017-04-06","o":28.0,"h":28.25,"l":27.87,"c":28.03,"v":5120.0,"dr":0.005,"sa":0.2553},{"date":"2017-04-07","o":27.87,"h":27.87,"l":27.87,"c":27.87,"v":1440.0,"dr":-0.0057,"sa":0.2551},{"date":"2017-04-10","o":27.75,"h":27.75,"l":27.44,"c":27.44,"v":8880.0,"dr":-0.0154,"sa":0.2557},{"date":"2017-04-11","o":27.5,"h":27.5,"l":26.69,"c":27.01,"v":32961.0,"dr":-0.0157,"sa":0.2557},{"date":"2017-04-12","o":26.98,"h":27.0,"l":26.87,"c":27.0,"v":3840.0,"dr":-0.0004,"sa":0.2538},{"date":"2017-04-17","o":26.87,"h":27.5,"l":26.87,"c":26.99,"v":6560.0,"dr":-0.0004,"sa":0.2538},{"date":"2017-04-18","o":26.87,"h":27.0,"l":26.87,"c":27.0,"v":1840.0,"dr":0.0004,"sa":0.2535},{"date":"2017-04-19","o":27.37,"h":27.41,"l":27.0,"c":27.19,"v":2240.0,"dr":0.007,"sa":0.2532},{"date":"2017-04-20","o":27.19,"h":27.5,"l":26.87,"c":27.5,"v":6160.0,"dr":0.0114,"sa":0.2526},{"date":"2017-04-21","o":27.25,"h":28.12,"l":27.2,"c":28.12,"v":14881.0,"dr":0.0225,"sa":0.2533},{"date":"2017-04-24","o":27.75,"h":28.12,"l":27.75,"c":27.81,"v":8880.0,"dr":-0.011,"sa":0.2532},{"date":"2017-04-25","o":28.12,"h":28.12,"l":27.5,"c":28.0,"v":7200.0,"dr":0.0068,"sa":0.2532},{"date":"2017-04-26","o":28.0,"h":28.0,"l":27.5,"c":27.5,"v":6240.0,"dr":-0.0179,"sa":0.2538},{"date":"2017-04-27","o":27.59,"h":28.5,"l":27.5,"c":28.0,"v":2720.0,"dr":0.0182,"sa":0.2513},{"date":"2017-04-28","o":28.0,"h":28.0,"l":27.5,"c":27.69,"v":2160.0,"dr":-0.0111,"sa":0.2515},{"date":"2017-05-02","o":27.87,"h":28.5,"l":27.75,"c":28.31,"v":7760.0,"dr":0.0224,"sa":0.2523},{"date":"2017-05-03","o":28.37,"h":28.37,"l":28.12,"c":28.12,"v":1760.0,"dr":-0.0067,"sa":0.2524},{"date":"2017-05-04","o":28.12,"h":28.25,"l":28.12,"c":28.12,"v":13441.0,"dr":0.0,"sa":0.252},{"date":"2017-05-05","o":28.75,"h":28.75,"l":28.19,"c":28.62,"v":90164.0,"dr":0.0178,"sa":0.2523},{"date":"2017-05-08","o":28.87,"h":30.0,"l":28.87,"c":30.0,"v":5280.0,"dr":0.0482,"sa":0.2563},{"date":"2017-05-09","o":29.37,"h":30.12,"l":29.37,"c":30.0,"v":9120.0,"dr":0.0,"sa":0.2434},{"date":"2017-05-10","o":30.12,"h":30.12,"l":29.37,"c":29.87,"v":11520.0,"dr":-0.0043,"sa":0.2433},{"date":"2017-05-11","o":29.75,"h":29.75,"l":29.56,"c":29.62,"v":6960.0,"dr":-0.0084,"sa":0.2406},{"date":"2017-05-12","o":30.06,"h":30.5,"l":29.37,"c":30.5,"v":6640.0,"dr":0.0297,"sa":0.2421},{"date":"2017-05-15","o":30.62,"h":30.62,"l":30.25,"c":30.34,"v":7040.0,"dr":-0.0052,"sa":0.2417},{"date":"2017-05-16","o":30.19,"h":30.77,"l":30.19,"c":30.5,"v":7600.0,"dr":0.0053,"sa":0.2391},{"date":"2017-05-17","o":31.87,"h":31.87,"l":29.37,"c":29.37,"v":27681.0,"dr":-0.037,"sa":0.2421},{"date":"2017-05-18","o":29.37,"h":30.5,"l":29.37,"c":30.0,"v":20961.0,"dr":0.0215,"sa":0.2427},{"date":"2017-05-19","o":30.62,"h":30.62,"l":30.49,"c":30.62,"v":6400.0,"dr":0.0207,"sa":0.2425},{"date":"2017-05-22","o":30.94,"h":31.44,"l":30.94,"c":31.19,"v":157686.0,"dr":0.0186,"sa":0.2424},{"date":"2017-05-23","o":32.5,"h":32.5,"l":30.12,"c":30.56,"v":4880.0,"dr":-0.0202,"sa":0.2432},{"date":"2017-05-24","o":30.56,"h":31.25,"l":30.56,"c":31.25,"v":2800.0,"dr":0.0226,"sa":0.2428},{"date":"2017-05-26","o":31.37,"h":31.37,"l":31.12,"c":31.25,"v":6640.0,"dr":0.0,"sa":0.2428},{"date":"2017-05-29","o":31.25,"h":31.25,"l":30.62,"c":31.25,"v":3280.0,"dr":0.0,"sa":0.2387},{"date":"2017-05-30","o":32.25,"h":32.25,"l":31.0,"c":31.12,"v":4240.0,"dr":-0.0042,"sa":0.2388},{"date":"2017-05-31","o":31.25,"h":31.25,"l":30.69,"c":30.69,"v":12560.0,"dr":-0.0138,"sa":0.2393},{"date":"2017-06-01","o":30.87,"h":30.87,"l":30.56,"c":30.75,"v":28561.0,"dr":0.002,"sa":0.238},{"date":"2017-06-02","o":31.87,"h":31.87,"l":31.25,"c":31.25,"v":8240.0,"dr":0.0163,"sa":0.2376},{"date":"2017-06-05","o":31.25,"h":31.25,"l":30.0,"c":30.79,"v":8000.0,"dr":-0.0147,"sa":0.2379},{"date":"2017-06-06","o":31.25,"h":31.25,"l":31.0,"c":31.25,"v":5200.0,"dr":0.0149,"sa":0.2356},{"date":"2017-06-07","o":32.81,"h":32.81,"l":31.16,"c":31.16,"v":18001.0,"dr":-0.0029,"sa":0.2357},{"date":"2017-06-08","o":31.37,"h":31.37,"l":31.12,"c":31.12,"v":37281.0,"dr":-0.0013,"sa":0.2357},{"date":"2017-06-09","o":31.12,"h":31.25,"l":29.0,"c":29.92,"v":30401.0,"dr":-0.0386,"sa":0.239},{"date":"2017-06-12","o":29.87,"h":29.87,"l":28.25,"c":28.87,"v":24161.0,"dr":-0.0351,"sa":0.2419},{"date":"2017-06-13","o":28.87,"h":29.62,"l":28.87,"c":29.62,"v":4080.0,"dr":0.026,"sa":0.2425},{"date":"2017-06-14","o":29.75,"h":29.75,"l":28.75,"c":29.12,"v":8320.0,"dr":-0.0169,"sa":0.2431},{"date":"2017-06-15","o":29.0,"h":29.0,"l":28.25,"c":28.87,"v":3120.0,"dr":-0.0086,"sa":0.2432},{"date":"2017-06-16","o":28.64,"h":28.64,"l":28.64,"c":28.64,"v":6400.0,"dr":-0.008,"sa":0.2433},{"date":"2017-06-19","o":30.06,"h":30.06,"l":29.37,"c":29.37,"v":3920.0,"dr":0.0255,"sa":0.2439},{"date":"2017-06-21","o":30.0,"h":30.25,"l":29.5,"c":29.62,"v":19761.0,"dr":0.0085,"sa":0.2436},{"date":"2017-06-22","o":30.62,"h":30.62,"l":29.62,"c":29.62,"v":3200.0,"dr":0.0,"sa":0.2433},{"date":"2017-06-23","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":1120.0,"dr":0.0,"sa":0.2432},{"date":"2017-06-26","o":29.62,"h":29.75,"l":29.62,"c":29.75,"v":1280.0,"dr":0.0044,"sa":0.2419},{"date":"2017-06-27","o":30.62,"h":30.62,"l":29.69,"c":29.69,"v":6800.0,"dr":-0.002,"sa":0.2418},{"date":"2017-06-28","o":29.74,"h":30.25,"l":29.74,"c":30.25,"v":1040.0,"dr":0.0189,"sa":0.2418},{"date":"2017-06-29","o":30.62,"h":30.62,"l":30.37,"c":30.37,"v":1520.0,"dr":0.004,"sa":0.2414},{"date":"2017-06-30","o":30.5,"h":30.5,"l":29.87,"c":29.87,"v":9680.0,"dr":-0.0165,"sa":0.242},{"date":"2017-07-03","o":29.87,"h":30.29,"l":29.37,"c":29.75,"v":13441.0,"dr":-0.004,"sa":0.2421},{"date":"2017-07-04","o":30.37,"h":30.5,"l":30.31,"c":30.5,"v":1840.0,"dr":0.0252,"sa":0.2416},{"date":"2017-07-05","o":30.62,"h":30.87,"l":30.5,"c":30.87,"v":31601.0,"dr":0.0121,"sa":0.2415},{"date":"2017-07-06","o":30.87,"h":30.87,"l":30.5,"c":30.5,"v":5760.0,"dr":-0.012,"sa":0.2417},{"date":"2017-07-07","o":30.0,"h":31.25,"l":30.0,"c":31.25,"v":3680.0,"dr":0.0246,"sa":0.2426},{"date":"2017-07-10","o":31.25,"h":31.25,"l":30.0,"c":30.62,"v":5120.0,"dr":-0.0202,"sa":0.2429},{"date":"2017-07-11","o":31.87,"h":31.87,"l":30.87,"c":30.94,"v":34001.0,"dr":0.0105,"sa":0.2416},{"date":"2017-07-12","o":31.0,"h":31.0,"l":30.87,"c":30.92,"v":7680.0,"dr":-0.0006,"sa":0.2416},{"date":"2017-07-13","o":30.87,"h":31.65,"l":30.87,"c":31.5,"v":66563.0,"dr":0.0188,"sa":0.242},{"date":"2017-07-14","o":31.62,"h":31.62,"l":31.25,"c":31.37,"v":14561.0,"dr":-0.0041,"sa":0.2407},{"date":"2017-07-17","o":31.37,"h":32.12,"l":31.25,"c":31.75,"v":12721.0,"dr":0.0121,"sa":0.2409},{"date":"2017-07-18","o":31.62,"h":32.25,"l":31.0,"c":31.0,"v":2640.0,"dr":-0.0236,"sa":0.2423},{"date":"2017-07-19","o":31.0,"h":32.62,"l":31.0,"c":32.62,"v":17201.0,"dr":0.0523,"sa":0.2473},{"date":"2017-07-20","o":33.12,"h":33.12,"l":32.31,"c":32.72,"v":2320.0,"dr":0.0031,"sa":0.2462},{"date":"2017-07-21","o":32.5,"h":33.75,"l":32.5,"c":32.87,"v":3680.0,"dr":0.0046,"sa":0.2461},{"date":"2017-07-24","o":34.25,"h":34.25,"l":33.12,"c":33.75,"v":8640.0,"dr":0.0268,"sa":0.2466},{"date":"2017-07-25","o":33.12,"h":33.75,"l":33.12,"c":33.47,"v":18561.0,"dr":-0.0083,"sa":0.2463},{"date":"2017-07-26","o":33.62,"h":33.75,"l":33.62,"c":33.75,"v":4000.0,"dr":0.0084,"sa":0.245},{"date":"2017-07-27","o":33.75,"h":33.75,"l":32.25,"c":33.12,"v":53442.0,"dr":-0.0187,"sa":0.2459},{"date":"2017-07-28","o":33.75,"h":33.75,"l":33.62,"c":33.75,"v":3440.0,"dr":0.019,"sa":0.2462},{"date":"2017-07-31","o":33.75,"h":33.75,"l":33.5,"c":33.62,"v":3840.0,"dr":-0.0039,"sa":0.2463},{"date":"2017-08-01","o":33.52,"h":33.6,"l":32.55,"c":32.94,"v":10240.0,"dr":-0.0202,"sa":0.2473},{"date":"2017-08-02","o":33.5,"h":34.74,"l":33.5,"c":34.74,"v":181047.0,"dr":0.0546,"sa":0.2511},{"date":"2017-08-03","o":34.69,"h":34.69,"l":34.2,"c":34.62,"v":8880.0,"dr":-0.0035,"sa":0.2511},{"date":"2017-08-04","o":35.0,"h":35.0,"l":34.74,"c":34.74,"v":8960.0,"dr":0.0035,"sa":0.2404},{"date":"2017-08-07","o":34.87,"h":35.25,"l":34.87,"c":35.25,"v":22321.0,"dr":0.0147,"sa":0.2402},{"date":"2017-08-08","o":35.25,"h":36.0,"l":35.25,"c":35.75,"v":34401.0,"dr":0.0142,"sa":0.2403},{"date":"2017-08-09","o":35.81,"h":36.0,"l":35.44,"c":36.0,"v":35121.0,"dr":0.007,"sa":0.2403},{"date":"2017-08-10","o":35.5,"h":35.5,"l":34.62,"c":34.62,"v":5600.0,"dr":-0.0383,"sa":0.2425},{"date":"2017-08-11","o":35.0,"h":35.56,"l":34.75,"c":35.0,"v":21601.0,"dr":0.011,"sa":0.2421},{"date":"2017-08-14","o":35.12,"h":35.12,"l":34.25,"c":35.0,"v":5200.0,"dr":0.0,"sa":0.2421},{"date":"2017-08-15","o":35.0,"h":35.0,"l":34.25,"c":34.25,"v":17441.0,"dr":-0.0214,"sa":0.243},{"date":"2017-08-16","o":34.25,"h":35.62,"l":34.25,"c":34.87,"v":18001.0,"dr":0.0181,"sa":0.2435},{"date":"2017-08-17","o":35.0,"h":35.0,"l":34.25,"c":34.62,"v":18721.0,"dr":-0.0072,"sa":0.2435},{"date":"2017-08-18","o":34.5,"h":34.5,"l":34.25,"c":34.25,"v":36721.0,"dr":-0.0107,"sa":0.2434},{"date":"2017-08-22","o":34.25,"h":34.75,"l":34.25,"c":34.75,"v":9200.0,"dr":0.0146,"sa":0.2433},{"date":"2017-08-23","o":34.75,"h":34.75,"l":34.63,"c":34.75,"v":12240.0,"dr":0.0,"sa":0.2433},{"date":"2017-08-24","o":34.75,"h":34.75,"l":34.5,"c":34.5,"v":2960.0,"dr":-0.0072,"sa":0.2426},{"date":"2017-08-25","o":34.62,"h":34.62,"l":34.25,"c":34.25,"v":6960.0,"dr":-0.0072,"sa":0.2422},{"date":"2017-08-28","o":34.12,"h":35.0,"l":34.12,"c":34.69,"v":25761.0,"dr":0.0128,"sa":0.2424},{"date":"2017-08-29","o":35.0,"h":35.87,"l":35.0,"c":35.87,"v":7520.0,"dr":0.034,"sa":0.2443},{"date":"2017-08-30","o":36.25,"h":36.25,"l":35.62,"c":35.69,"v":25841.0,"dr":-0.005,"sa":0.2444},{"date":"2017-08-31","o":35.75,"h":36.0,"l":35.62,"c":35.62,"v":20001.0,"dr":-0.002,"sa":0.2444},{"date":"2017-09-01","o":35.62,"h":35.62,"l":35.0,"c":35.62,"v":14721.0,"dr":0.0,"sa":0.2439},{"date":"2017-09-04","o":35.48,"h":36.37,"l":35.48,"c":36.0,"v":19841.0,"dr":0.0107,"sa":0.2441},{"date":"2017-09-05","o":36.0,"h":36.0,"l":35.0,"c":36.0,"v":18481.0,"dr":0.0,"sa":0.2441},{"date":"2017-09-06","o":36.0,"h":36.0,"l":34.75,"c":35.37,"v":18161.0,"dr":-0.0175,"sa":0.2447},{"date":"2017-09-07","o":35.25,"h":35.25,"l":34.75,"c":34.75,"v":7680.0,"dr":-0.0175,"sa":0.2446},{"date":"2017-09-08","o":34.75,"h":34.75,"l":33.75,"c":34.37,"v":14001.0,"dr":-0.0109,"sa":0.245},{"date":"2017-09-11","o":35.0,"h":35.25,"l":34.62,"c":34.97,"v":35361.0,"dr":0.0175,"sa":0.2446},{"date":"2017-09-12","o":35.5,"h":35.5,"l":34.28,"c":34.5,"v":58882.0,"dr":-0.0134,"sa":0.244},{"date":"2017-09-13","o":34.49,"h":34.49,"l":33.94,"c":33.94,"v":8960.0,"dr":-0.0162,"sa":0.2443},{"date":"2017-09-14","o":33.75,"h":33.87,"l":33.5,"c":33.87,"v":19921.0,"dr":-0.0021,"sa":0.2441},{"date":"2017-09-15","o":33.12,"h":34.37,"l":33.12,"c":34.12,"v":14561.0,"dr":0.0074,"sa":0.2441},{"date":"2017-09-18","o":34.37,"h":34.37,"l":33.76,"c":33.76,"v":6240.0,"dr":-0.0106,"sa":0.2436},{"date":"2017-09-19","o":33.87,"h":34.24,"l":33.75,"c":33.81,"v":13121.0,"dr":0.0015,"sa":0.2427},{"date":"2017-09-20","o":33.75,"h":34.0,"l":33.12,"c":33.44,"v":8960.0,"dr":-0.0109,"sa":0.2429},{"date":"2017-09-21","o":33.5,"h":33.5,"l":33.12,"c":33.12,"v":3760.0,"dr":-0.0096,"sa":0.2418},{"date":"2017-09-22","o":33.12,"h":33.25,"l":32.0,"c":32.69,"v":42882.0,"dr":-0.013,"sa":0.2397},{"date":"2017-09-25","o":32.5,"h":33.12,"l":32.5,"c":32.87,"v":16721.0,"dr":0.0055,"sa":0.2373},{"date":"2017-09-26","o":32.87,"h":33.75,"l":32.87,"c":33.75,"v":12641.0,"dr":0.0268,"sa":0.2382},{"date":"2017-09-27","o":34.12,"h":34.12,"l":33.72,"c":33.75,"v":13841.0,"dr":0.0,"sa":0.2379},{"date":"2017-09-28","o":35.0,"h":35.0,"l":33.12,"c":33.12,"v":26801.0,"dr":-0.0187,"sa":0.2386},{"date":"2017-09-29","o":32.5,"h":33.75,"l":32.5,"c":33.75,"v":6960.0,"dr":0.019,"sa":0.2391},{"date":"2017-10-02","o":33.75,"h":33.75,"l":33.12,"c":33.75,"v":7360.0,"dr":0.0,"sa":0.2391},{"date":"2017-10-03","o":33.75,"h":33.75,"l":33.65,"c":33.75,"v":4880.0,"dr":0.0,"sa":0.239},{"date":"2017-10-04","o":33.87,"h":33.87,"l":33.12,"c":33.37,"v":15441.0,"dr":-0.0113,"sa":0.239},{"date":"2017-10-05","o":33.51,"h":33.75,"l":33.51,"c":33.75,"v":4720.0,"dr":0.0114,"sa":0.2391},{"date":"2017-10-06","o":34.0,"h":34.12,"l":33.5,"c":33.75,"v":15921.0,"dr":0.0,"sa":0.2387},{"date":"2017-10-09","o":34.12,"h":34.37,"l":33.75,"c":33.75,"v":10080.0,"dr":0.0,"sa":0.2383},{"date":"2017-10-10","o":33.75,"h":34.0,"l":33.75,"c":34.0,"v":15361.0,"dr":0.0074,"sa":0.2384},{"date":"2017-10-11","o":34.0,"h":34.3,"l":33.5,"c":33.87,"v":178007.0,"dr":-0.0038,"sa":0.238},{"date":"2017-10-12","o":33.87,"h":34.31,"l":33.87,"c":34.31,"v":1760.0,"dr":0.013,"sa":0.2381},{"date":"2017-10-13","o":34.31,"h":34.31,"l":34.12,"c":34.25,"v":6480.0,"dr":-0.0017,"sa":0.2381},{"date":"2017-10-17","o":34.44,"h":34.97,"l":34.37,"c":34.37,"v":3200.0,"dr":0.0035,"sa":0.238},{"date":"2017-10-18","o":34.5,"h":34.87,"l":34.5,"c":34.5,"v":4880.0,"dr":0.0038,"sa":0.2379},{"date":"2017-10-19","o":35.62,"h":35.62,"l":33.75,"c":34.5,"v":10000.0,"dr":0.0,"sa":0.2363},{"date":"2017-10-20","o":34.5,"h":34.62,"l":33.12,"c":34.49,"v":61762.0,"dr":-0.0003,"sa":0.2363},{"date":"2017-10-23","o":34.5,"h":34.5,"l":33.37,"c":34.0,"v":9120.0,"dr":-0.0142,"sa":0.2368},{"date":"2017-10-24","o":34.25,"h":34.37,"l":34.25,"c":34.37,"v":11120.0,"dr":0.0109,"sa":0.237},{"date":"2017-10-25","o":34.12,"h":34.44,"l":34.0,"c":34.44,"v":31041.0,"dr":0.002,"sa":0.237},{"date":"2017-10-26","o":34.44,"h":34.87,"l":34.37,"c":34.87,"v":7760.0,"dr":0.0125,"sa":0.2372},{"date":"2017-10-27","o":34.94,"h":36.25,"l":34.94,"c":35.92,"v":23601.0,"dr":0.0301,"sa":0.2387},{"date":"2017-10-30","o":36.25,"h":36.87,"l":36.0,"c":36.75,"v":12560.0,"dr":0.0231,"sa":0.2393},{"date":"2017-10-31","o":37.0,"h":37.39,"l":36.62,"c":37.25,"v":11920.0,"dr":0.0136,"sa":0.2395},{"date":"2017-11-01","o":37.12,"h":37.37,"l":36.25,"c":36.87,"v":8240.0,"dr":-0.0102,"sa":0.2395},{"date":"2017-11-02","o":37.0,"h":37.0,"l":36.25,"c":36.85,"v":7680.0,"dr":-0.0005,"sa":0.2396},{"date":"2017-11-03","o":37.5,"h":38.37,"l":37.0,"c":38.34,"v":10800.0,"dr":0.0404,"sa":0.2416},{"date":"2017-11-07","o":38.75,"h":38.75,"l":37.87,"c":38.56,"v":14401.0,"dr":0.0057,"sa":0.2415},{"date":"2017-11-08","o":38.62,"h":38.62,"l":38.12,"c":38.37,"v":5600.0,"dr":-0.0049,"sa":0.2412},{"date":"2017-11-09","o":38.62,"h":38.62,"l":38.0,"c":38.5,"v":16481.0,"dr":0.0034,"sa":0.241},{"date":"2017-11-10","o":38.07,"h":38.5,"l":38.07,"c":38.5,"v":9680.0,"dr":0.0,"sa":0.2402},{"date":"2017-11-13","o":38.57,"h":38.57,"l":38.0,"c":38.0,"v":2560.0,"dr":-0.013,"sa":0.2407},{"date":"2017-11-14","o":38.0,"h":38.0,"l":37.5,"c":37.75,"v":3440.0,"dr":-0.0066,"sa":0.2409},{"date":"2017-11-15","o":37.37,"h":37.37,"l":36.87,"c":36.98,"v":6080.0,"dr":-0.0204,"sa":0.2355},{"date":"2017-11-16","o":36.96,"h":37.5,"l":36.96,"c":37.5,"v":2240.0,"dr":0.0141,"sa":0.234},{"date":"2017-11-17","o":37.62,"h":37.75,"l":37.0,"c":37.75,"v":14161.0,"dr":0.0067,"sa":0.234},{"date":"2017-11-21","o":37.62,"h":38.12,"l":37.5,"c":38.12,"v":3760.0,"dr":0.0098,"sa":0.2341},{"date":"2017-11-22","o":38.75,"h":38.75,"l":38.12,"c":38.37,"v":4320.0,"dr":0.0066,"sa":0.234},{"date":"2017-11-23","o":38.62,"h":38.62,"l":38.62,"c":38.62,"v":240.0,"dr":0.0065,"sa":0.2337},{"date":"2017-11-24","o":38.75,"h":38.75,"l":38.25,"c":38.25,"v":3120.0,"dr":-0.0096,"sa":0.234},{"date":"2017-11-27","o":38.25,"h":38.25,"l":38.0,"c":38.12,"v":2080.0,"dr":-0.0034,"sa":0.2339},{"date":"2017-11-28","o":38.25,"h":38.25,"l":37.5,"c":37.62,"v":4160.0,"dr":-0.0131,"sa":0.2324},{"date":"2017-11-29","o":37.62,"h":37.62,"l":36.74,"c":36.75,"v":12240.0,"dr":-0.0231,"sa":0.2337},{"date":"2017-11-30","o":36.79,"h":37.04,"l":36.79,"c":37.04,"v":640.0,"dr":0.0079,"sa":0.2337},{"date":"2017-12-01","o":37.04,"h":37.04,"l":37.04,"c":37.04,"v":240.0,"dr":0.0,"sa":0.2337},{"date":"2017-12-04","o":37.0,"h":38.12,"l":36.99,"c":37.0,"v":3840.0,"dr":-0.0011,"sa":0.2338},{"date":"2017-12-05","o":36.25,"h":37.12,"l":36.25,"c":36.86,"v":5840.0,"dr":-0.0038,"sa":0.2338},{"date":"2017-12-06","o":36.25,"h":36.62,"l":35.0,"c":36.62,"v":88004.0,"dr":-0.0065,"sa":0.234},{"date":"2017-12-07","o":36.62,"h":36.87,"l":36.62,"c":36.87,"v":7920.0,"dr":0.0068,"sa":0.2339},{"date":"2017-12-11","o":36.87,"h":37.34,"l":36.87,"c":37.34,"v":21041.0,"dr":0.0127,"sa":0.2342},{"date":"2017-12-12","o":37.37,"h":37.37,"l":36.62,"c":36.99,"v":8880.0,"dr":-0.0094,"sa":0.2341},{"date":"2017-12-13","o":36.99,"h":37.37,"l":36.99,"c":37.37,"v":6560.0,"dr":0.0103,"sa":0.2342},{"date":"2017-12-14","o":38.12,"h":38.12,"l":37.75,"c":37.75,"v":1840.0,"dr":0.0102,"sa":0.2343},{"date":"2017-12-15","o":37.5,"h":38.12,"l":37.5,"c":38.0,"v":4000.0,"dr":0.0066,"sa":0.2343},{"date":"2017-12-18","o":38.5,"h":39.06,"l":38.5,"c":38.75,"v":30961.0,"dr":0.0197,"sa":0.2347},{"date":"2017-12-19","o":38.8,"h":39.12,"l":38.25,"c":38.62,"v":15601.0,"dr":-0.0034,"sa":0.2341},{"date":"2017-12-20","o":39.0,"h":39.0,"l":38.59,"c":38.62,"v":8480.0,"dr":0.0,"sa":0.2332},{"date":"2017-12-21","o":38.25,"h":38.75,"l":38.25,"c":38.75,"v":2960.0,"dr":0.0034,"sa":0.2332},{"date":"2017-12-22","o":38.12,"h":39.52,"l":38.12,"c":39.5,"v":4480.0,"dr":0.0194,"sa":0.2334},{"date":"2017-12-26","o":39.5,"h":39.5,"l":38.87,"c":39.0,"v":19281.0,"dr":-0.0127,"sa":0.2336},{"date":"2017-12-27","o":39.37,"h":39.37,"l":39.0,"c":39.25,"v":3120.0,"dr":0.0064,"sa":0.2336},{"date":"2017-12-28","o":39.37,"h":40.62,"l":39.25,"c":40.62,"v":12961.0,"dr":0.0349,"sa":0.2358},{"date":"2017-12-29","o":40.62,"h":40.62,"l":39.62,"c":39.62,"v":4800.0,"dr":-0.0246,"sa":0.2374},{"date":"2018-01-02","o":39.37,"h":39.62,"l":39.25,"c":39.62,"v":3840.0,"dr":0.0,"sa":0.2335},{"date":"2018-01-03","o":40.0,"h":40.62,"l":39.37,"c":40.62,"v":10240.0,"dr":0.0252,"sa":0.2342},{"date":"2018-01-04","o":40.5,"h":40.75,"l":39.75,"c":40.62,"v":9840.0,"dr":0.0,"sa":0.2342},{"date":"2018-01-05","o":41.25,"h":41.65,"l":41.0,"c":41.5,"v":8560.0,"dr":0.0217,"sa":0.2348},{"date":"2018-01-08","o":41.5,"h":41.71,"l":41.25,"c":41.62,"v":2720.0,"dr":0.0029,"sa":0.2348},{"date":"2018-01-09","o":41.62,"h":41.62,"l":41.34,"c":41.34,"v":4800.0,"dr":-0.0067,"sa":0.235},{"date":"2018-01-10","o":41.37,"h":41.37,"l":40.37,"c":40.37,"v":9040.0,"dr":-0.0235,"sa":0.2363},{"date":"2018-01-11","o":40.12,"h":41.06,"l":40.12,"c":41.0,"v":8720.0,"dr":0.0156,"sa":0.2367},{"date":"2018-01-12","o":41.0,"h":41.5,"l":41.0,"c":41.5,"v":12320.0,"dr":0.0122,"sa":0.2368},{"date":"2018-01-15","o":43.5,"h":43.5,"l":42.5,"c":43.36,"v":1360.0,"dr":0.0448,"sa":0.2393},{"date":"2018-01-16","o":43.5,"h":43.75,"l":41.87,"c":42.5,"v":18881.0,"dr":-0.0198,"sa":0.2401},{"date":"2018-01-17","o":42.5,"h":42.5,"l":41.37,"c":42.0,"v":14161.0,"dr":-0.0118,"sa":0.2405},{"date":"2018-01-18","o":42.75,"h":43.12,"l":42.5,"c":42.75,"v":6640.0,"dr":0.0179,"sa":0.241},{"date":"2018-01-19","o":43.12,"h":43.12,"l":42.37,"c":42.5,"v":7840.0,"dr":-0.0058,"sa":0.241},{"date":"2018-01-22","o":42.5,"h":42.5,"l":42.29,"c":42.29,"v":1040.0,"dr":-0.0049,"sa":0.241},{"date":"2018-01-23","o":42.5,"h":43.75,"l":42.29,"c":43.25,"v":19121.0,"dr":0.0227,"sa":0.2418},{"date":"2018-01-24","o":44.37,"h":44.37,"l":42.65,"c":42.65,"v":12801.0,"dr":-0.0139,"sa":0.2423},{"date":"2018-01-25","o":42.69,"h":43.12,"l":42.12,"c":42.12,"v":12320.0,"dr":-0.0124,"sa":0.2428},{"date":"2018-01-26","o":41.75,"h":41.77,"l":41.5,"c":41.77,"v":2560.0,"dr":-0.0083,"sa":0.243},{"date":"2018-01-29","o":41.75,"h":42.5,"l":40.0,"c":40.0,"v":13121.0,"dr":-0.0424,"sa":0.2471},{"date":"2018-01-30","o":39.62,"h":41.25,"l":39.62,"c":40.62,"v":22641.0,"dr":0.0155,"sa":0.2472},{"date":"2018-01-31","o":41.25,"h":41.25,"l":40.75,"c":41.0,"v":22881.0,"dr":0.0094,"sa":0.2473},{"date":"2018-02-01","o":41.19,"h":41.25,"l":40.62,"c":40.62,"v":13761.0,"dr":-0.0093,"sa":0.2475},{"date":"2018-02-02","o":40.62,"h":40.62,"l":39.62,"c":39.75,"v":96804.0,"dr":-0.0214,"sa":0.2485},{"date":"2018-02-05","o":39.12,"h":41.25,"l":38.75,"c":39.75,"v":31281.0,"dr":0.0,"sa":0.2483},{"date":"2018-02-06","o":38.75,"h":39.74,"l":37.5,"c":38.27,"v":37201.0,"dr":-0.0372,"sa":0.2512},{"date":"2018-02-07","o":39.19,"h":40.0,"l":38.92,"c":39.75,"v":85283.0,"dr":0.0387,"sa":0.2465},{"date":"2018-02-08","o":39.75,"h":40.12,"l":39.72,"c":40.0,"v":11520.0,"dr":0.0063,"sa":0.2461},{"date":"2018-02-09","o":38.37,"h":39.37,"l":38.25,"c":38.75,"v":23121.0,"dr":-0.0312,"sa":0.2483},{"date":"2018-02-14","o":40.12,"h":41.87,"l":40.12,"c":41.36,"v":7600.0,"dr":0.0674,"sa":0.2558},{"date":"2018-02-15","o":42.06,"h":43.75,"l":42.06,"c":43.75,"v":91524.0,"dr":0.0578,"sa":0.2618},{"date":"2018-02-16","o":42.0,"h":43.23,"l":42.0,"c":43.23,"v":11600.0,"dr":-0.0119,"sa":0.2622},{"date":"2018-02-19","o":43.37,"h":43.37,"l":43.37,"c":43.37,"v":160.0,"dr":0.0032,"sa":0.2621},{"date":"2018-02-20","o":43.37,"h":43.37,"l":43.25,"c":43.25,"v":1360.0,"dr":-0.0028,"sa":0.2622},{"date":"2018-02-21","o":43.25,"h":43.25,"l":43.0,"c":43.0,"v":6160.0,"dr":-0.0058,"sa":0.2623},{"date":"2018-02-22","o":42.62,"h":43.31,"l":42.62,"c":43.31,"v":7680.0,"dr":0.0072,"sa":0.2623},{"date":"2018-02-23","o":43.5,"h":43.62,"l":43.37,"c":43.61,"v":12000.0,"dr":0.0069,"sa":0.2623},{"date":"2018-02-26","o":43.75,"h":45.0,"l":43.75,"c":45.0,"v":8320.0,"dr":0.0319,"sa":0.264},{"date":"2018-02-27","o":45.0,"h":45.75,"l":45.0,"c":45.0,"v":11920.0,"dr":0.0,"sa":0.2639},{"date":"2018-02-28","o":45.0,"h":45.37,"l":45.0,"c":45.37,"v":11280.0,"dr":0.0082,"sa":0.264},{"date":"2018-03-01","o":45.62,"h":45.62,"l":45.25,"c":45.34,"v":3360.0,"dr":-0.0007,"sa":0.264},{"date":"2018-03-02","o":45.35,"h":45.35,"l":44.12,"c":44.5,"v":17521.0,"dr":-0.0185,"sa":0.2643},{"date":"2018-03-05","o":45.0,"h":45.12,"l":44.75,"c":44.75,"v":7200.0,"dr":0.0056,"sa":0.2638},{"date":"2018-03-06","o":44.75,"h":45.0,"l":44.75,"c":45.0,"v":2400.0,"dr":0.0056,"sa":0.2637},{"date":"2018-03-07","o":44.5,"h":44.62,"l":44.25,"c":44.62,"v":4880.0,"dr":-0.0084,"sa":0.2626},{"date":"2018-03-08","o":44.75,"h":45.0,"l":44.5,"c":45.0,"v":8320.0,"dr":0.0085,"sa":0.2625},{"date":"2018-03-09","o":45.12,"h":45.75,"l":45.0,"c":45.75,"v":4560.0,"dr":0.0167,"sa":0.2626},{"date":"2018-03-12","o":45.87,"h":45.87,"l":45.87,"c":45.87,"v":1120.0,"dr":0.0026,"sa":0.262},{"date":"2018-03-13","o":46.37,"h":47.5,"l":45.87,"c":46.12,"v":10720.0,"dr":0.0055,"sa":0.262},{"date":"2018-03-14","o":46.12,"h":46.12,"l":45.5,"c":45.62,"v":6320.0,"dr":-0.0108,"sa":0.2622},{"date":"2018-03-15","o":45.62,"h":46.0,"l":45.62,"c":45.87,"v":9520.0,"dr":0.0055,"sa":0.262},{"date":"2018-03-16","o":45.87,"h":46.25,"l":45.25,"c":45.75,"v":16081.0,"dr":-0.0026,"sa":0.262},{"date":"2018-03-19","o":45.62,"h":46.25,"l":43.75,"c":44.19,"v":4800.0,"dr":-0.0341,"sa":0.2645},{"date":"2018-03-20","o":44.2,"h":44.87,"l":44.2,"c":44.62,"v":9200.0,"dr":0.0097,"sa":0.2644},{"date":"2018-03-21","o":44.75,"h":44.75,"l":43.75,"c":44.37,"v":6640.0,"dr":-0.0056,"sa":0.2643},{"date":"2018-03-22","o":43.5,"h":43.75,"l":43.12,"c":43.12,"v":6000.0,"dr":-0.0282,"sa":0.2658},{"date":"2018-03-23","o":42.87,"h":45.0,"l":42.5,"c":42.69,"v":7600.0,"dr":-0.01,"sa":0.2654},{"date":"2018-03-26","o":43.12,"h":43.75,"l":42.12,"c":43.75,"v":5760.0,"dr":0.0248,"sa":0.2664},{"date":"2018-03-27","o":45.0,"h":45.0,"l":42.37,"c":42.37,"v":10880.0,"dr":-0.0315,"sa":0.2682},{"date":"2018-03-28","o":42.5,"h":43.75,"l":41.87,"c":42.25,"v":14881.0,"dr":-0.0028,"sa":0.2678},{"date":"2018-04-03","o":41.75,"h":42.5,"l":40.0,"c":42.12,"v":8000.0,"dr":-0.0031,"sa":0.2678},{"date":"2018-04-04","o":42.31,"h":43.75,"l":42.31,"c":43.4,"v":93044.0,"dr":0.0304,"sa":0.2689},{"date":"2018-04-05","o":44.0,"h":44.12,"l":43.85,"c":43.85,"v":3360.0,"dr":0.0104,"sa":0.2689},{"date":"2018-04-06","o":43.75,"h":44.12,"l":42.69,"c":42.81,"v":27841.0,"dr":-0.0237,"sa":0.2699},{"date":"2018-04-09","o":42.75,"h":44.0,"l":42.75,"c":43.65,"v":4080.0,"dr":0.0196,"sa":0.2704},{"date":"2018-04-10","o":44.37,"h":45.0,"l":43.49,"c":44.0,"v":78003.0,"dr":0.008,"sa":0.2704},{"date":"2018-04-11","o":44.37,"h":44.37,"l":42.5,"c":43.59,"v":2240.0,"dr":-0.0093,"sa":0.2704},{"date":"2018-04-12","o":43.75,"h":45.0,"l":43.12,"c":43.82,"v":27441.0,"dr":0.0053,"sa":0.2704},{"date":"2018-04-13","o":44.12,"h":44.62,"l":44.12,"c":44.25,"v":1120.0,"dr":0.0098,"sa":0.2705},{"date":"2018-04-16","o":43.75,"h":45.27,"l":43.75,"c":44.55,"v":8000.0,"dr":0.0068,"sa":0.2705},{"date":"2018-04-17","o":44.5,"h":45.37,"l":44.5,"c":45.37,"v":9520.0,"dr":0.0184,"sa":0.2709},{"date":"2018-04-18","o":44.75,"h":45.12,"l":44.75,"c":44.87,"v":1920.0,"dr":-0.011,"sa":0.2706},{"date":"2018-04-19","o":43.12,"h":44.75,"l":43.12,"c":43.69,"v":5120.0,"dr":-0.0263,"sa":0.2716},{"date":"2018-04-20","o":43.75,"h":43.75,"l":41.87,"c":41.87,"v":6880.0,"dr":-0.0417,"sa":0.275},{"date":"2018-04-23","o":42.25,"h":42.25,"l":41.75,"c":41.75,"v":9200.0,"dr":-0.0029,"sa":0.2751},{"date":"2018-04-24","o":41.75,"h":41.87,"l":41.06,"c":41.06,"v":11840.0,"dr":-0.0165,"sa":0.2757},{"date":"2018-04-25","o":41.25,"h":41.87,"l":41.25,"c":41.84,"v":8160.0,"dr":0.019,"sa":0.2762},{"date":"2018-04-26","o":41.87,"h":43.75,"l":41.87,"c":43.75,"v":7280.0,"dr":0.0457,"sa":0.2795},{"date":"2018-04-27","o":43.37,"h":45.0,"l":41.87,"c":42.5,"v":7360.0,"dr":-0.0286,"sa":0.2804},{"date":"2018-05-02","o":41.87,"h":46.25,"l":41.87,"c":46.25,"v":11200.0,"dr":0.0882,"sa":0.2931},{"date":"2018-05-03","o":46.39,"h":50.37,"l":46.37,"c":50.37,"v":28721.0,"dr":0.0891,"sa":0.3057},{"date":"2018-05-04","o":50.12,"h":52.25,"l":49.5,"c":50.25,"v":10960.0,"dr":-0.0024,"sa":0.305},{"date":"2018-05-07","o":50.0,"h":51.0,"l":50.0,"c":50.62,"v":9600.0,"dr":0.0074,"sa":0.3047},{"date":"2018-05-08","o":51.25,"h":53.25,"l":51.25,"c":52.5,"v":27361.0,"dr":0.0371,"sa":0.3063},{"date":"2018-05-09","o":53.12,"h":53.25,"l":52.75,"c":53.17,"v":79123.0,"dr":0.0128,"sa":0.3058},{"date":"2018-05-10","o":53.12,"h":54.87,"l":52.5,"c":54.87,"v":18401.0,"dr":0.032,"sa":0.3071},{"date":"2018-05-11","o":54.37,"h":56.5,"l":54.37,"c":56.5,"v":28801.0,"dr":0.0297,"sa":0.3082},{"date":"2018-05-14","o":58.75,"h":61.87,"l":58.25,"c":59.25,"v":93364.0,"dr":0.0487,"sa":0.3113},{"date":"2018-05-15","o":58.75,"h":59.37,"l":55.0,"c":56.25,"v":59522.0,"dr":-0.0506,"sa":0.3126},{"date":"2018-05-16","o":57.37,"h":58.12,"l":56.25,"c":58.12,"v":9920.0,"dr":0.0332,"sa":0.314},{"date":"2018-05-17","o":58.08,"h":58.08,"l":55.5,"c":57.5,"v":13681.0,"dr":-0.0107,"sa":0.3143},{"date":"2018-05-18","o":57.5,"h":58.75,"l":57.5,"c":57.5,"v":9120.0,"dr":0.0,"sa":0.3141},{"date":"2018-05-21","o":57.5,"h":58.12,"l":56.87,"c":57.0,"v":12400.0,"dr":-0.0087,"sa":0.3131},{"date":"2018-05-22","o":57.75,"h":57.75,"l":57.11,"c":57.11,"v":4880.0,"dr":0.0019,"sa":0.313},{"date":"2018-05-23","o":57.25,"h":57.37,"l":57.0,"c":57.12,"v":2720.0,"dr":0.0002,"sa":0.313},{"date":"2018-05-24","o":57.12,"h":58.75,"l":57.12,"c":58.75,"v":8240.0,"dr":0.0285,"sa":0.3115},{"date":"2018-05-28","o":58.42,"h":60.62,"l":58.42,"c":60.0,"v":1360.0,"dr":0.0213,"sa":0.3115},{"date":"2018-05-29","o":60.0,"h":62.25,"l":58.5,"c":58.54,"v":22001.0,"dr":-0.0243,"sa":0.3122},{"date":"2018-05-30","o":59.0,"h":59.0,"l":58.44,"c":58.75,"v":21041.0,"dr":0.0036,"sa":0.3118},{"date":"2018-05-31","o":60.0,"h":60.0,"l":57.5,"c":58.12,"v":21601.0,"dr":-0.0107,"sa":0.3112},{"date":"2018-06-01","o":59.37,"h":60.0,"l":59.12,"c":60.0,"v":15841.0,"dr":0.0323,"sa":0.312},{"date":"2018-06-04","o":60.0,"h":61.06,"l":60.0,"c":61.06,"v":16881.0,"dr":0.0177,"sa":0.3123},{"date":"2018-06-05","o":61.12,"h":61.75,"l":59.37,"c":60.62,"v":10000.0,"dr":-0.0072,"sa":0.3125},{"date":"2018-06-06","o":60.0,"h":60.25,"l":59.75,"c":60.25,"v":45362.0,"dr":-0.0061,"sa":0.3125},{"date":"2018-06-07","o":60.25,"h":61.25,"l":60.25,"c":60.25,"v":21841.0,"dr":0.0,"sa":0.3121},{"date":"2018-06-08","o":60.37,"h":61.62,"l":60.27,"c":60.94,"v":10080.0,"dr":0.0115,"sa":0.3122},{"date":"2018-06-11","o":61.12,"h":61.51,"l":60.94,"c":61.25,"v":25041.0,"dr":0.0051,"sa":0.3119},{"date":"2018-06-12","o":60.62,"h":63.12,"l":60.62,"c":61.87,"v":7840.0,"dr":0.0101,"sa":0.3115},{"date":"2018-06-13","o":61.94,"h":63.75,"l":61.5,"c":63.37,"v":6880.0,"dr":0.0242,"sa":0.312},{"date":"2018-06-14","o":64.5,"h":68.12,"l":63.37,"c":68.12,"v":32081.0,"dr":0.075,"sa":0.3202},{"date":"2018-06-15","o":65.62,"h":68.5,"l":65.12,"c":66.87,"v":41042.0,"dr":-0.0183,"sa":0.3209},{"date":"2018-06-18","o":66.87,"h":66.87,"l":63.75,"c":65.62,"v":44882.0,"dr":-0.0187,"sa":0.3189},{"date":"2018-06-19","o":66.25,"h":66.25,"l":64.37,"c":66.25,"v":12721.0,"dr":0.0096,"sa":0.3166},{"date":"2018-06-21","o":66.37,"h":66.37,"l":63.62,"c":63.62,"v":43442.0,"dr":-0.0397,"sa":0.3187},{"date":"2018-06-22","o":64.37,"h":64.37,"l":61.25,"c":62.87,"v":16721.0,"dr":-0.0118,"sa":0.3184},{"date":"2018-06-25","o":62.5,"h":62.62,"l":61.25,"c":61.87,"v":6720.0,"dr":-0.0159,"sa":0.3188},{"date":"2018-06-26","o":61.87,"h":63.75,"l":61.87,"c":62.75,"v":13921.0,"dr":0.0142,"sa":0.3188},{"date":"2018-06-27","o":64.12,"h":64.25,"l":61.87,"c":61.87,"v":3760.0,"dr":-0.014,"sa":0.3184},{"date":"2018-06-28","o":61.87,"h":66.25,"l":61.87,"c":65.62,"v":16881.0,"dr":0.0606,"sa":0.3235},{"date":"2018-06-29","o":66.25,"h":68.75,"l":66.25,"c":67.5,"v":21441.0,"dr":0.0286,"sa":0.3245},{"date":"2018-07-02","o":66.25,"h":68.12,"l":65.83,"c":65.87,"v":25681.0,"dr":-0.0241,"sa":0.3257},{"date":"2018-07-03","o":66.87,"h":66.87,"l":64.3,"c":64.3,"v":14721.0,"dr":-0.0238,"sa":0.3268},{"date":"2018-07-04","o":64.25,"h":64.37,"l":64.25,"c":64.37,"v":1920.0,"dr":0.0011,"sa":0.3268},{"date":"2018-07-05","o":65.87,"h":66.87,"l":65.77,"c":66.87,"v":30721.0,"dr":0.0388,"sa":0.3283},{"date":"2018-07-06","o":66.87,"h":66.87,"l":63.75,"c":66.75,"v":5120.0,"dr":-0.0018,"sa":0.3283},{"date":"2018-07-10","o":66.75,"h":67.5,"l":65.25,"c":65.62,"v":10880.0,"dr":-0.0169,"sa":0.3284},{"date":"2018-07-11","o":65.62,"h":65.62,"l":64.75,"c":64.75,"v":11920.0,"dr":-0.0133,"sa":0.3287},{"date":"2018-07-12","o":65.5,"h":66.25,"l":64.87,"c":65.37,"v":7600.0,"dr":0.0096,"sa":0.328},{"date":"2018-07-13","o":65.62,"h":66.25,"l":65.22,"c":65.5,"v":8400.0,"dr":0.002,"sa":0.3279},{"date":"2018-07-16","o":66.25,"h":66.25,"l":65.4,"c":65.62,"v":5280.0,"dr":0.0018,"sa":0.3276},{"date":"2018-07-17","o":65.62,"h":67.5,"l":63.5,"c":67.5,"v":18721.0,"dr":0.0286,"sa":0.3279},{"date":"2018-07-18","o":67.5,"h":67.5,"l":65.81,"c":67.5,"v":10640.0,"dr":0.0,"sa":0.327},{"date":"2018-07-19","o":67.5,"h":68.12,"l":65.62,"c":66.87,"v":8080.0,"dr":-0.0093,"sa":0.3272},{"date":"2018-07-20","o":66.87,"h":67.5,"l":66.25,"c":66.25,"v":19121.0,"dr":-0.0093,"sa":0.3274},{"date":"2018-07-23","o":66.25,"h":66.25,"l":65.0,"c":66.25,"v":8880.0,"dr":0.0,"sa":0.3271},{"date":"2018-07-24","o":66.37,"h":67.25,"l":65.01,"c":67.25,"v":14001.0,"dr":0.0151,"sa":0.3272},{"date":"2018-07-25","o":68.12,"h":68.12,"l":66.25,"c":67.25,"v":3840.0,"dr":0.0,"sa":0.3271},{"date":"2018-07-26","o":68.75,"h":68.75,"l":66.5,"c":66.84,"v":36001.0,"dr":-0.0061,"sa":0.3261},{"date":"2018-07-27","o":68.12,"h":68.12,"l":66.53,"c":66.75,"v":6560.0,"dr":-0.0013,"sa":0.3224},{"date":"2018-07-30","o":66.53,"h":66.53,"l":63.5,"c":64.37,"v":6080.0,"dr":-0.0357,"sa":0.3247},{"date":"2018-07-31","o":65.12,"h":66.25,"l":64.37,"c":65.62,"v":11040.0,"dr":0.0194,"sa":0.3251},{"date":"2018-08-01","o":68.75,"h":70.0,"l":68.75,"c":69.5,"v":49842.0,"dr":0.0591,"sa":0.3291},{"date":"2018-08-02","o":70.0,"h":72.5,"l":69.02,"c":71.25,"v":50322.0,"dr":0.0252,"sa":0.3296},{"date":"2018-08-03","o":71.75,"h":71.75,"l":71.12,"c":71.36,"v":22081.0,"dr":0.0015,"sa":0.3296},{"date":"2018-08-06","o":72.0,"h":72.0,"l":71.5,"c":71.74,"v":14161.0,"dr":0.0053,"sa":0.3289},{"date":"2018-08-07","o":71.75,"h":72.0,"l":68.75,"c":71.25,"v":28161.0,"dr":-0.0068,"sa":0.3286},{"date":"2018-08-08","o":71.87,"h":72.0,"l":70.62,"c":71.87,"v":67923.0,"dr":0.0087,"sa":0.3286},{"date":"2018-08-09","o":72.5,"h":74.0,"l":72.25,"c":73.75,"v":59682.0,"dr":0.0262,"sa":0.3286},{"date":"2018-08-10","o":73.87,"h":78.75,"l":73.87,"c":76.75,"v":26801.0,"dr":0.0407,"sa":0.3267},{"date":"2018-08-13","o":76.75,"h":81.25,"l":76.75,"c":79.37,"v":487779.0,"dr":0.0341,"sa":0.328},{"date":"2018-08-14","o":78.75,"h":79.37,"l":76.25,"c":79.37,"v":98884.0,"dr":0.0,"sa":0.3281},{"date":"2018-08-15","o":80.0,"h":80.0,"l":78.62,"c":79.87,"v":41202.0,"dr":0.0063,"sa":0.3279},{"date":"2018-08-16","o":80.62,"h":80.62,"l":79.5,"c":80.12,"v":55202.0,"dr":0.0031,"sa":0.3277},{"date":"2018-08-17","o":80.0,"h":81.87,"l":80.0,"c":81.87,"v":75683.0,"dr":0.0218,"sa":0.3282},{"date":"2018-08-21","o":81.87,"h":81.87,"l":80.75,"c":81.25,"v":93604.0,"dr":-0.0076,"sa":0.3257},{"date":"2018-08-22","o":84.87,"h":84.87,"l":81.25,"c":81.62,"v":33201.0,"dr":0.0046,"sa":0.3256},{"date":"2018-08-23","o":81.25,"h":83.5,"l":81.0,"c":83.12,"v":86563.0,"dr":0.0184,"sa":0.3259},{"date":"2018-08-24","o":83.75,"h":84.37,"l":82.5,"c":84.37,"v":44642.0,"dr":0.015,"sa":0.3252},{"date":"2018-08-27","o":84.37,"h":85.0,"l":84.37,"c":84.62,"v":60322.0,"dr":0.003,"sa":0.3248},{"date":"2018-08-28","o":85.0,"h":87.5,"l":85.0,"c":87.5,"v":96004.0,"dr":0.034,"sa":0.3261},{"date":"2018-08-29","o":88.12,"h":97.5,"l":87.5,"c":96.12,"v":254970.0,"dr":0.0985,"sa":0.3392},{"date":"2018-08-30","o":100.01,"h":117.5,"l":100.01,"c":111.87,"v":133285.0,"dr":0.1639,"sa":0.3747},{"date":"2018-08-31","o":111.25,"h":112.5,"l":105.12,"c":107.37,"v":78323.0,"dr":-0.0402,"sa":0.3774},{"date":"2018-09-03","o":111.75,"h":116.87,"l":111.75,"c":113.5,"v":106644.0,"dr":0.0571,"sa":0.3808},{"date":"2018-09-04","o":115.0,"h":115.0,"l":110.62,"c":113.12,"v":78323.0,"dr":-0.0033,"sa":0.3807},{"date":"2018-09-05","o":113.0,"h":113.0,"l":107.5,"c":110.0,"v":50722.0,"dr":-0.0276,"sa":0.382},{"date":"2018-09-06","o":109.56,"h":109.56,"l":103.75,"c":104.75,"v":84483.0,"dr":-0.0477,"sa":0.3845},{"date":"2018-09-07","o":104.37,"h":105.73,"l":102.5,"c":103.12,"v":57522.0,"dr":-0.0156,"sa":0.3849},{"date":"2018-09-10","o":103.61,"h":105.0,"l":100.0,"c":102.5,"v":28881.0,"dr":-0.006,"sa":0.385},{"date":"2018-09-11","o":105.0,"h":106.87,"l":104.87,"c":106.25,"v":44482.0,"dr":0.0366,"sa":0.3863},{"date":"2018-09-12","o":106.0,"h":108.12,"l":104.37,"c":108.12,"v":35201.0,"dr":0.0176,"sa":0.3864},{"date":"2018-09-13","o":111.25,"h":114.37,"l":109.5,"c":114.37,"v":29601.0,"dr":0.0578,"sa":0.39},{"date":"2018-09-14","o":115.25,"h":115.24,"l":111.31,"c":112.62,"v":47922.0,"dr":-0.0153,"sa":0.3899},{"date":"2018-09-17","o":111.25,"h":111.25,"l":108.12,"c":108.12,"v":40882.0,"dr":-0.04,"sa":0.3919},{"date":"2018-09-18","o":110.37,"h":110.37,"l":109.12,"c":109.5,"v":21601.0,"dr":0.0128,"sa":0.3916},{"date":"2018-09-19","o":109.36,"h":109.36,"l":106.25,"c":107.5,"v":36641.0,"dr":-0.0183,"sa":0.3921},{"date":"2018-09-20","o":106.0,"h":107.48,"l":103.75,"c":104.5,"v":184087.0,"dr":-0.0279,"sa":0.3931},{"date":"2018-09-21","o":105.0,"h":105.0,"l":100.75,"c":102.25,"v":83683.0,"dr":-0.0215,"sa":0.3934},{"date":"2018-09-24","o":102.25,"h":106.25,"l":100.75,"c":103.75,"v":26561.0,"dr":0.0147,"sa":0.3934},{"date":"2018-09-25","o":108.62,"h":108.75,"l":105.25,"c":106.25,"v":36241.0,"dr":0.0241,"sa":0.3939},{"date":"2018-09-26","o":108.75,"h":109.37,"l":106.25,"c":106.25,"v":45922.0,"dr":0.0,"sa":0.3936},{"date":"2018-09-27","o":106.25,"h":113.12,"l":106.25,"c":112.0,"v":39042.0,"dr":0.0541,"sa":0.3967},{"date":"2018-09-28","o":113.12,"h":118.12,"l":113.12,"c":117.37,"v":25841.0,"dr":0.0479,"sa":0.3987},{"date":"2018-10-01","o":118.13,"h":118.74,"l":113.12,"c":113.12,"v":15841.0,"dr":-0.0362,"sa":0.4005},{"date":"2018-10-02","o":113.12,"h":113.12,"l":108.62,"c":108.75,"v":16721.0,"dr":-0.0386,"sa":0.4025},{"date":"2018-10-03","o":108.62,"h":112.5,"l":108.12,"c":111.0,"v":34721.0,"dr":0.0207,"sa":0.4028},{"date":"2018-10-04","o":110.0,"h":112.25,"l":107.5,"c":110.0,"v":24401.0,"dr":-0.009,"sa":0.4025},{"date":"2018-10-05","o":106.25,"h":108.12,"l":104.37,"c":106.25,"v":15121.0,"dr":-0.0341,"sa":0.4044},{"date":"2018-10-08","o":105.0,"h":105.37,"l":102.62,"c":104.37,"v":31521.0,"dr":-0.0177,"sa":0.4043},{"date":"2018-10-09","o":104.37,"h":106.87,"l":103.12,"c":105.62,"v":30801.0,"dr":0.012,"sa":0.4041},{"date":"2018-10-10","o":105.62,"h":105.62,"l":101.24,"c":101.24,"v":25441.0,"dr":-0.0415,"sa":0.4067},{"date":"2018-10-11","o":100.0,"h":103.75,"l":96.25,"c":100.62,"v":38802.0,"dr":-0.0061,"sa":0.4069},{"date":"2018-10-12","o":100.62,"h":101.87,"l":97.5,"c":101.87,"v":24641.0,"dr":0.0124,"sa":0.4066},{"date":"2018-10-16","o":101.87,"h":101.87,"l":98.75,"c":100.25,"v":32801.0,"dr":-0.0159,"sa":0.4071},{"date":"2018-10-17","o":100.25,"h":101.87,"l":99.87,"c":101.25,"v":169607.0,"dr":0.01,"sa":0.4071},{"date":"2018-10-18","o":102.5,"h":102.5,"l":98.75,"c":99.06,"v":12560.0,"dr":-0.0216,"sa":0.4079},{"date":"2018-10-19","o":100.0,"h":101.87,"l":100.0,"c":100.62,"v":12961.0,"dr":0.0157,"sa":0.4081},{"date":"2018-10-22","o":103.75,"h":103.75,"l":100.31,"c":100.75,"v":11280.0,"dr":0.0013,"sa":0.408},{"date":"2018-10-23","o":100.87,"h":102.37,"l":98.12,"c":102.37,"v":27521.0,"dr":0.0161,"sa":0.4081},{"date":"2018-10-24","o":102.5,"h":102.5,"l":100.0,"c":100.0,"v":11920.0,"dr":-0.0232,"sa":0.409},{"date":"2018-10-25","o":100.0,"h":102.25,"l":100.0,"c":101.87,"v":26241.0,"dr":0.0187,"sa":0.4092},{"date":"2018-10-26","o":98.12,"h":102.5,"l":97.5,"c":101.75,"v":28801.0,"dr":-0.0012,"sa":0.4092},{"date":"2018-10-29","o":101.25,"h":101.25,"l":98.12,"c":98.12,"v":7120.0,"dr":-0.0357,"sa":0.4112},{"date":"2018-10-30","o":97.5,"h":100.0,"l":96.25,"c":97.5,"v":139846.0,"dr":-0.0063,"sa":0.4113},{"date":"2018-10-31","o":97.5,"h":100.0,"l":97.5,"c":98.75,"v":10400.0,"dr":0.0128,"sa":0.411},{"date":"2018-11-01","o":97.5,"h":99.37,"l":96.25,"c":99.37,"v":25121.0,"dr":0.0063,"sa":0.4109},{"date":"2018-11-02","o":98.62,"h":98.62,"l":91.37,"c":91.87,"v":35121.0,"dr":-0.0755,"sa":0.4186},{"date":"2018-11-05","o":92.5,"h":92.5,"l":88.75,"c":89.75,"v":44402.0,"dr":-0.0231,"sa":0.4195},{"date":"2018-11-06","o":90.62,"h":91.62,"l":89.75,"c":90.62,"v":8720.0,"dr":0.0097,"sa":0.4187},{"date":"2018-11-07","o":91.25,"h":93.12,"l":91.25,"c":93.12,"v":6080.0,"dr":0.0276,"sa":0.4189},{"date":"2018-11-08","o":93.5,"h":94.75,"l":92.5,"c":92.62,"v":5680.0,"dr":-0.0054,"sa":0.4189},{"date":"2018-11-09","o":92.75,"h":92.75,"l":90.01,"c":90.37,"v":19921.0,"dr":-0.0243,"sa":0.4196},{"date":"2018-11-12","o":90.37,"h":90.37,"l":85.0,"c":87.0,"v":31121.0,"dr":-0.0373,"sa":0.4216},{"date":"2018-11-13","o":86.87,"h":88.75,"l":85.25,"c":86.87,"v":25041.0,"dr":-0.0015,"sa":0.4201},{"date":"2018-11-14","o":87.5,"h":87.5,"l":83.75,"c":84.5,"v":68323.0,"dr":-0.0273,"sa":0.4212},{"date":"2018-11-15","o":84.62,"h":86.25,"l":84.62,"c":86.25,"v":25681.0,"dr":0.0207,"sa":0.4215},{"date":"2018-11-16","o":86.5,"h":88.5,"l":86.25,"c":87.5,"v":25041.0,"dr":0.0145,"sa":0.4216},{"date":"2018-11-20","o":83.75,"h":83.75,"l":80.0,"c":80.5,"v":141606.0,"dr":-0.08,"sa":0.4298},{"date":"2018-11-21","o":81.12,"h":81.25,"l":80.0,"c":81.12,"v":14161.0,"dr":0.0077,"sa":0.4295},{"date":"2018-11-22","o":81.87,"h":83.12,"l":81.87,"c":83.12,"v":2000.0,"dr":0.0247,"sa":0.4299},{"date":"2018-11-23","o":81.25,"h":82.62,"l":80.12,"c":80.12,"v":19361.0,"dr":-0.0361,"sa":0.4311},{"date":"2018-11-26","o":81.87,"h":85.5,"l":81.25,"c":85.31,"v":45762.0,"dr":0.0648,"sa":0.4353},{"date":"2018-11-27","o":85.37,"h":88.75,"l":83.75,"c":84.0,"v":28721.0,"dr":-0.0154,"sa":0.4357},{"date":"2018-11-28","o":84.0,"h":88.12,"l":84.0,"c":87.5,"v":58962.0,"dr":0.0417,"sa":0.4373},{"date":"2018-11-29","o":87.5,"h":88.75,"l":83.87,"c":84.56,"v":44162.0,"dr":-0.0336,"sa":0.4389},{"date":"2018-12-03","o":87.5,"h":87.5,"l":83.12,"c":84.0,"v":38962.0,"dr":-0.0066,"sa":0.439},{"date":"2018-12-07","o":81.25,"h":81.87,"l":78.0,"c":80.31,"v":12000.0,"dr":-0.0439,"sa":0.4414},{"date":"2018-12-10","o":78.75,"h":80.62,"l":75.37,"c":80.5,"v":38882.0,"dr":0.0024,"sa":0.4413},{"date":"2018-12-11","o":80.43,"h":80.62,"l":78.75,"c":79.0,"v":21681.0,"dr":-0.0186,"sa":0.4416},{"date":"2018-12-12","o":79.0,"h":81.37,"l":79.0,"c":80.37,"v":10000.0,"dr":0.0173,"sa":0.441},{"date":"2018-12-13","o":82.5,"h":82.5,"l":80.12,"c":80.62,"v":3200.0,"dr":0.0031,"sa":0.441},{"date":"2018-12-14","o":80.62,"h":80.62,"l":79.75,"c":79.75,"v":6160.0,"dr":-0.0108,"sa":0.4412},{"date":"2018-12-17","o":81.25,"h":81.25,"l":78.37,"c":78.77,"v":54802.0,"dr":-0.0123,"sa":0.4414},{"date":"2018-12-18","o":78.78,"h":81.12,"l":77.5,"c":79.25,"v":23841.0,"dr":0.0061,"sa":0.4414},{"date":"2018-12-19","o":80.0,"h":80.5,"l":78.12,"c":78.12,"v":36321.0,"dr":-0.0143,"sa":0.4416},{"date":"2018-12-20","o":77.0,"h":77.5,"l":75.0,"c":75.51,"v":24641.0,"dr":-0.0334,"sa":0.4431},{"date":"2018-12-21","o":75.51,"h":75.75,"l":72.5,"c":73.12,"v":41202.0,"dr":-0.0317,"sa":0.4444},{"date":"2018-12-26","o":76.12,"h":76.12,"l":71.25,"c":74.25,"v":16481.0,"dr":0.0155,"sa":0.4444},{"date":"2018-12-27","o":76.25,"h":76.25,"l":72.5,"c":72.75,"v":43282.0,"dr":-0.0202,"sa":0.445},{"date":"2018-12-28","o":73.12,"h":75.0,"l":73.12,"c":75.0,"v":54002.0,"dr":0.0309,"sa":0.4458},{"date":"2019-01-02","o":75.0,"h":77.5,"l":74.37,"c":75.27,"v":31201.0,"dr":0.0036,"sa":0.4458},{"date":"2019-01-03","o":69.37,"h":69.37,"l":67.0,"c":67.37,"v":296652.0,"dr":-0.105,"sa":0.4584},{"date":"2019-01-04","o":68.62,"h":70.37,"l":68.0,"c":69.29,"v":312972.0,"dr":0.0285,"sa":0.4591},{"date":"2019-01-07","o":70.62,"h":70.62,"l":68.25,"c":68.75,"v":63203.0,"dr":-0.0078,"sa":0.4592},{"date":"2019-01-08","o":69.37,"h":71.87,"l":69.37,"c":71.18,"v":64003.0,"dr":0.0353,"sa":0.4603},{"date":"2019-01-09","o":71.25,"h":73.0,"l":70.0,"c":72.31,"v":10000.0,"dr":0.0159,"sa":0.4602},{"date":"2019-01-10","o":71.25,"h":71.87,"l":70.62,"c":71.25,"v":17841.0,"dr":-0.0147,"sa":0.4603},{"date":"2019-01-11","o":71.87,"h":71.87,"l":70.5,"c":71.25,"v":14321.0,"dr":0.0,"sa":0.4603},{"date":"2019-01-14","o":71.0,"h":73.0,"l":69.37,"c":69.37,"v":13121.0,"dr":-0.0264,"sa":0.4601},{"date":"2019-01-15","o":69.37,"h":71.37,"l":69.37,"c":70.93,"v":16641.0,"dr":0.0225,"sa":0.4597},{"date":"2019-01-16","o":72.5,"h":73.68,"l":71.87,"c":73.68,"v":22961.0,"dr":0.0388,"sa":0.4611},{"date":"2019-01-17","o":71.87,"h":73.75,"l":71.87,"c":73.62,"v":48162.0,"dr":-0.0008,"sa":0.4606},{"date":"2019-01-18","o":74.75,"h":74.75,"l":73.62,"c":73.75,"v":119765.0,"dr":0.0018,"sa":0.4606},{"date":"2019-01-21","o":73.75,"h":75.0,"l":73.75,"c":74.12,"v":6240.0,"dr":0.005,"sa":0.4602},{"date":"2019-01-22","o":74.12,"h":75.0,"l":71.62,"c":72.37,"v":24721.0,"dr":-0.0236,"sa":0.4609},{"date":"2019-01-23","o":72.37,"h":72.75,"l":72.37,"c":72.5,"v":11680.0,"dr":0.0018,"sa":0.4608},{"date":"2019-01-24","o":72.75,"h":72.75,"l":71.62,"c":72.5,"v":11280.0,"dr":0.0,"sa":0.4601},{"date":"2019-01-25","o":73.12,"h":75.0,"l":73.12,"c":73.68,"v":126645.0,"dr":0.0163,"sa":0.4601},{"date":"2019-01-28","o":73.75,"h":73.75,"l":71.87,"c":72.5,"v":42802.0,"dr":-0.016,"sa":0.4604},{"date":"2019-01-29","o":72.5,"h":74.37,"l":72.5,"c":73.12,"v":18081.0,"dr":0.0086,"sa":0.4585},{"date":"2019-01-30","o":76.0,"h":79.75,"l":75.0,"c":75.68,"v":103284.0,"dr":0.035,"sa":0.4591},{"date":"2019-01-31","o":76.87,"h":80.62,"l":76.87,"c":79.25,"v":22001.0,"dr":0.0472,"sa":0.461},{"date":"2019-02-01","o":79.12,"h":80.0,"l":75.0,"c":77.5,"v":40722.0,"dr":-0.0221,"sa":0.4614},{"date":"2019-02-04","o":77.5,"h":80.62,"l":77.5,"c":79.75,"v":25121.0,"dr":0.029,"sa":0.4621},{"date":"2019-02-05","o":80.0,"h":81.87,"l":78.75,"c":81.25,"v":53442.0,"dr":0.0188,"sa":0.4623},{"date":"2019-02-06","o":82.75,"h":83.62,"l":80.37,"c":82.0,"v":74083.0,"dr":0.0092,"sa":0.4619},{"date":"2019-02-07","o":82.5,"h":83.12,"l":80.75,"c":81.75,"v":21361.0,"dr":-0.003,"sa":0.4616},{"date":"2019-02-08","o":81.5,"h":81.5,"l":79.37,"c":81.25,"v":52882.0,"dr":-0.0061,"sa":0.4615},{"date":"2019-02-11","o":77.5,"h":83.75,"l":77.5,"c":81.25,"v":23121.0,"dr":0.0,"sa":0.4613},{"date":"2019-02-12","o":82.5,"h":82.5,"l":80.0,"c":81.25,"v":36881.0,"dr":0.0,"sa":0.4591},{"date":"2019-02-13","o":82.5,"h":82.5,"l":81.25,"c":81.81,"v":41842.0,"dr":0.0069,"sa":0.4589},{"date":"2019-02-14","o":81.62,"h":82.5,"l":81.62,"c":82.31,"v":27121.0,"dr":0.0061,"sa":0.4589},{"date":"2019-02-15","o":82.31,"h":82.5,"l":80.62,"c":81.62,"v":41362.0,"dr":-0.0084,"sa":0.4589},{"date":"2019-02-18","o":80.0,"h":81.87,"l":80.0,"c":81.37,"v":4320.0,"dr":-0.0031,"sa":0.4583},{"date":"2019-02-19","o":81.62,"h":85.0,"l":81.62,"c":84.0,"v":36881.0,"dr":0.0323,"sa":0.4592},{"date":"2019-02-20","o":85.62,"h":90.25,"l":85.62,"c":86.18,"v":40322.0,"dr":0.026,"sa":0.4579},{"date":"2019-02-21","o":85.62,"h":88.12,"l":85.12,"c":85.12,"v":8400.0,"dr":-0.0123,"sa":0.4568},{"date":"2019-02-22","o":86.25,"h":86.25,"l":84.75,"c":85.0,"v":16481.0,"dr":-0.0014,"sa":0.4568},{"date":"2019-02-25","o":87.25,"h":87.25,"l":85.12,"c":85.62,"v":13681.0,"dr":0.0073,"sa":0.4555},{"date":"2019-02-26","o":85.81,"h":86.12,"l":84.75,"c":85.25,"v":15201.0,"dr":-0.0043,"sa":0.4511},{"date":"2019-02-27","o":85.0,"h":85.0,"l":82.75,"c":84.5,"v":8880.0,"dr":-0.0088,"sa":0.4479},{"date":"2019-02-28","o":85.5,"h":86.25,"l":85.25,"c":85.62,"v":7120.0,"dr":0.0133,"sa":0.4478},{"date":"2019-03-01","o":85.87,"h":87.5,"l":85.62,"c":87.31,"v":47282.0,"dr":0.0197,"sa":0.4481},{"date":"2019-03-06","o":88.5,"h":89.37,"l":87.37,"c":89.25,"v":38562.0,"dr":0.0222,"sa":0.4484},{"date":"2019-03-07","o":89.37,"h":95.0,"l":88.75,"c":92.5,"v":49042.0,"dr":0.0364,"sa":0.4496},{"date":"2019-03-08","o":91.75,"h":91.75,"l":88.25,"c":89.43,"v":44002.0,"dr":-0.0332,"sa":0.451},{"date":"2019-03-11","o":89.87,"h":93.75,"l":89.87,"c":93.12,"v":16161.0,"dr":0.0413,"sa":0.4526},{"date":"2019-03-12","o":93.25,"h":94.75,"l":93.25,"c":93.62,"v":31521.0,"dr":0.0054,"sa":0.4517},{"date":"2019-03-13","o":95.0,"h":96.0,"l":93.75,"c":94.12,"v":94884.0,"dr":0.0053,"sa":0.4517},{"date":"2019-03-14","o":94.12,"h":95.0,"l":93.25,"c":94.12,"v":23201.0,"dr":0.0,"sa":0.4517},{"date":"2019-03-15","o":93.75,"h":95.0,"l":92.5,"c":93.81,"v":17841.0,"dr":-0.0033,"sa":0.4517},{"date":"2019-03-18","o":94.37,"h":96.25,"l":93.75,"c":93.75,"v":13761.0,"dr":-0.0006,"sa":0.4512},{"date":"2019-03-19","o":95.0,"h":95.62,"l":94.5,"c":94.87,"v":36001.0,"dr":0.0119,"sa":0.4513},{"date":"2019-03-20","o":96.87,"h":99.87,"l":96.25,"c":96.37,"v":28321.0,"dr":0.0158,"sa":0.4514},{"date":"2019-03-21","o":98.75,"h":101.25,"l":98.75,"c":101.25,"v":70643.0,"dr":0.0506,"sa":0.4537},{"date":"2019-03-22","o":101.25,"h":107.43,"l":100.62,"c":101.18,"v":31521.0,"dr":-0.0007,"sa":0.4537},{"date":"2019-03-25","o":100.0,"h":100.5,"l":97.5,"c":99.12,"v":69523.0,"dr":-0.0204,"sa":0.4542},{"date":"2019-03-26","o":99.62,"h":102.12,"l":98.75,"c":98.75,"v":22081.0,"dr":-0.0037,"sa":0.4542},{"date":"2019-03-27","o":101.25,"h":104.5,"l":101.25,"c":103.56,"v":81843.0,"dr":0.0487,"sa":0.4565},{"date":"2019-03-28","o":103.12,"h":103.5,"l":102.06,"c":103.25,"v":136565.0,"dr":-0.003,"sa":0.4563},{"date":"2019-03-29","o":105.12,"h":105.12,"l":101.93,"c":103.37,"v":7360.0,"dr":0.0012,"sa":0.4563},{"date":"2019-04-01","o":102.87,"h":103.75,"l":101.0,"c":102.5,"v":24881.0,"dr":-0.0084,"sa":0.4564},{"date":"2019-04-03","o":105.62,"h":105.62,"l":104.0,"c":104.62,"v":34801.0,"dr":0.0207,"sa":0.4552},{"date":"2019-04-04","o":105.0,"h":106.87,"l":105.0,"c":106.62,"v":57282.0,"dr":0.0191,"sa":0.4554},{"date":"2019-04-05","o":106.87,"h":109.75,"l":106.87,"c":108.25,"v":24641.0,"dr":0.0153,"sa":0.4554},{"date":"2019-04-08","o":108.37,"h":110.5,"l":108.12,"c":109.37,"v":33761.0,"dr":0.0103,"sa":0.4543},{"date":"2019-04-09","o":111.25,"h":111.87,"l":106.25,"c":108.68,"v":69283.0,"dr":-0.0063,"sa":0.4542},{"date":"2019-04-10","o":108.06,"h":108.25,"l":106.25,"c":107.62,"v":61442.0,"dr":-0.0098,"sa":0.454},{"date":"2019-04-11","o":107.5,"h":108.06,"l":106.62,"c":106.93,"v":56162.0,"dr":-0.0064,"sa":0.4527},{"date":"2019-04-12","o":106.25,"h":106.25,"l":103.75,"c":105.12,"v":16001.0,"dr":-0.0169,"sa":0.4531},{"date":"2019-04-15","o":104.0,"h":104.0,"l":103.12,"c":103.75,"v":14001.0,"dr":-0.013,"sa":0.4534},{"date":"2019-04-16","o":106.25,"h":107.5,"l":105.25,"c":107.5,"v":14961.0,"dr":0.0361,"sa":0.4537},{"date":"2019-04-17","o":107.5,"h":107.93,"l":105.25,"c":107.93,"v":33041.0,"dr":0.004,"sa":0.4537},{"date":"2019-04-22","o":110.0,"h":110.0,"l":108.75,"c":108.93,"v":21201.0,"dr":0.0093,"sa":0.4529},{"date":"2019-04-23","o":108.75,"h":111.0,"l":108.75,"c":110.5,"v":55842.0,"dr":0.0144,"sa":0.4527},{"date":"2019-04-24","o":111.25,"h":115.87,"l":111.25,"c":115.37,"v":76323.0,"dr":0.0441,"sa":0.4545},{"date":"2019-04-25","o":118.75,"h":122.5,"l":115.37,"c":115.37,"v":19761.0,"dr":0.0,"sa":0.4543},{"date":"2019-04-26","o":115.0,"h":119.37,"l":113.68,"c":119.12,"v":11520.0,"dr":0.0325,"sa":0.4552},{"date":"2019-04-29","o":118.87,"h":118.87,"l":114.0,"c":114.12,"v":118325.0,"dr":-0.042,"sa":0.4575},{"date":"2019-04-30","o":111.25,"h":112.43,"l":109.87,"c":111.0,"v":24881.0,"dr":-0.0273,"sa":0.4586},{"date":"2019-05-02","o":118.75,"h":119.37,"l":113.74,"c":117.81,"v":38082.0,"dr":0.0614,"sa":0.4619},{"date":"2019-05-03","o":118.75,"h":118.74,"l":116.62,"c":117.25,"v":92084.0,"dr":-0.0048,"sa":0.4618},{"date":"2019-05-06","o":116.25,"h":117.24,"l":113.74,"c":116.68,"v":436497.0,"dr":-0.0049,"sa":0.4608},{"date":"2019-05-07","o":116.62,"h":116.62,"l":113.74,"c":115.06,"v":1753830.0,"dr":-0.0139,"sa":0.4589},{"date":"2019-05-08","o":115.12,"h":118.74,"l":114.18,"c":114.93,"v":1650226.0,"dr":-0.0011,"sa":0.4588},{"date":"2019-05-09","o":113.62,"h":115.0,"l":112.5,"c":113.56,"v":1619104.0,"dr":-0.0119,"sa":0.4587},{"date":"2019-05-10","o":114.87,"h":114.87,"l":108.87,"c":110.93,"v":1840633.0,"dr":-0.0232,"sa":0.4593},{"date":"2019-05-13","o":106.25,"h":107.18,"l":104.37,"c":104.75,"v":537621.0,"dr":-0.0557,"sa":0.4613},{"date":"2019-05-14","o":104.75,"h":106.87,"l":104.75,"c":106.37,"v":420497.0,"dr":0.0155,"sa":0.4603},{"date":"2019-05-15","o":106.25,"h":108.0,"l":106.25,"c":107.18,"v":776511.0,"dr":0.0076,"sa":0.4525},{"date":"2019-05-16","o":107.18,"h":108.37,"l":106.81,"c":106.87,"v":1681027.0,"dr":-0.0029,"sa":0.4443},{"date":"2019-05-17","o":105.87,"h":107.56,"l":105.87,"c":107.43,"v":1404216.0,"dr":0.0052,"sa":0.4443},{"date":"2019-05-20","o":107.0,"h":107.0,"l":102.87,"c":103.37,"v":613384.0,"dr":-0.0378,"sa":0.4462},{"date":"2019-05-21","o":103.37,"h":105.5,"l":103.37,"c":105.06,"v":919317.0,"dr":0.0163,"sa":0.4451},{"date":"2019-05-22","o":104.37,"h":104.37,"l":102.0,"c":103.0,"v":1505180.0,"dr":-0.0196,"sa":0.4456},{"date":"2019-05-23","o":101.25,"h":102.5,"l":100.62,"c":101.87,"v":1248930.0,"dr":-0.011,"sa":0.4448},{"date":"2019-05-24","o":101.75,"h":102.43,"l":100.81,"c":100.93,"v":1221249.0,"dr":-0.0092,"sa":0.4442},{"date":"2019-05-27","o":100.5,"h":100.87,"l":98.75,"c":98.81,"v":8000.0,"dr":-0.021,"sa":0.4424},{"date":"2019-05-28","o":99.75,"h":100.5,"l":99.75,"c":99.87,"v":2812192.0,"dr":0.0107,"sa":0.4392},{"date":"2019-05-29","o":100.56,"h":100.56,"l":98.25,"c":98.87,"v":15681.0,"dr":-0.01,"sa":0.4384},{"date":"2019-05-30","o":99.56,"h":100.0,"l":98.5,"c":100.0,"v":3680.0,"dr":0.0114,"sa":0.4382},{"date":"2019-05-31","o":99.06,"h":100.12,"l":98.43,"c":98.81,"v":19281.0,"dr":-0.0119,"sa":0.4385},{"date":"2019-06-03","o":98.93,"h":99.75,"l":96.37,"c":97.25,"v":2596743.0,"dr":-0.0158,"sa":0.4387},{"date":"2019-06-04","o":98.75,"h":100.5,"l":98.75,"c":100.5,"v":2338493.0,"dr":0.0334,"sa":0.4398},{"date":"2019-06-05","o":102.12,"h":103.0,"l":101.75,"c":102.25,"v":2181287.0,"dr":0.0174,"sa":0.44},{"date":"2019-06-06","o":103.12,"h":104.37,"l":103.12,"c":104.37,"v":2966998.0,"dr":0.0207,"sa":0.4396},{"date":"2019-06-07","o":105.75,"h":108.18,"l":105.75,"c":107.0,"v":1995920.0,"dr":0.0252,"sa":0.4398},{"date":"2019-06-10","o":108.62,"h":109.75,"l":107.87,"c":108.12,"v":1911756.0,"dr":0.0105,"sa":0.4391},{"date":"2019-06-11","o":108.37,"h":109.68,"l":107.25,"c":107.37,"v":1865434.0,"dr":-0.0069,"sa":0.4392},{"date":"2019-06-12","o":106.62,"h":107.5,"l":105.25,"c":105.43,"v":40322.0,"dr":-0.0181,"sa":0.4395},{"date":"2019-06-13","o":107.25,"h":107.5,"l":105.5,"c":105.5,"v":3385495.0,"dr":0.0007,"sa":0.4385},{"date":"2019-06-14","o":105.12,"h":107.31,"l":105.0,"c":107.0,"v":3639025.0,"dr":0.0142,"sa":0.4384},{"date":"2019-06-18","o":109.75,"h":110.25,"l":107.75,"c":108.0,"v":3369814.0,"dr":0.0093,"sa":0.4383},{"date":"2019-06-19","o":108.0,"h":108.75,"l":107.5,"c":107.87,"v":2879074.0,"dr":-0.0012,"sa":0.4382},{"date":"2019-06-21","o":107.93,"h":108.25,"l":107.43,"c":107.5,"v":3107484.0,"dr":-0.0034,"sa":0.4383},{"date":"2019-06-24","o":106.87,"h":107.37,"l":105.5,"c":105.87,"v":1989279.0,"dr":-0.0152,"sa":0.4385},{"date":"2019-06-25","o":105.5,"h":105.5,"l":104.06,"c":104.06,"v":1852074.0,"dr":-0.0171,"sa":0.439},{"date":"2019-06-26","o":106.62,"h":107.5,"l":106.62,"c":107.0,"v":175367.0,"dr":0.0283,"sa":0.4397},{"date":"2019-06-27","o":107.62,"h":108.25,"l":106.75,"c":107.56,"v":40162.0,"dr":0.0052,"sa":0.4391},{"date":"2019-06-28","o":105.5,"h":107.62,"l":104.87,"c":104.87,"v":31281.0,"dr":-0.025,"sa":0.4339},{"date":"2019-07-01","o":107.0,"h":107.37,"l":106.12,"c":106.87,"v":1927357.0,"dr":0.0191,"sa":0.4338},{"date":"2019-07-02","o":108.43,"h":108.43,"l":106.5,"c":106.68,"v":2307932.0,"dr":-0.0018,"sa":0.4333},{"date":"2019-07-03","o":106.68,"h":107.75,"l":106.68,"c":107.62,"v":1608064.0,"dr":0.0088,"sa":0.4333},{"date":"2019-07-04","o":107.62,"h":107.62,"l":106.25,"c":106.25,"v":5760.0,"dr":-0.0127,"sa":0.4315},{"date":"2019-07-05","o":107.5,"h":108.12,"l":107.12,"c":107.5,"v":3138525.0,"dr":0.0118,"sa":0.4313},{"date":"2019-07-10","o":106.93,"h":107.25,"l":106.25,"c":106.68,"v":1835833.0,"dr":-0.0076,"sa":0.4311},{"date":"2019-07-11","o":107.0,"h":107.12,"l":105.5,"c":106.0,"v":4496419.0,"dr":-0.0064,"sa":0.431},{"date":"2019-07-12","o":106.37,"h":106.75,"l":105.87,"c":106.18,"v":3889115.0,"dr":0.0017,"sa":0.4307},{"date":"2019-07-15","o":107.06,"h":109.12,"l":107.06,"c":108.56,"v":24241.0,"dr":0.0224,"sa":0.4272},{"date":"2019-07-16","o":109.43,"h":110.06,"l":108.75,"c":109.37,"v":3223168.0,"dr":0.0075,"sa":0.4264},{"date":"2019-07-17","o":109.0,"h":109.12,"l":108.5,"c":108.56,"v":1929997.0,"dr":-0.0074,"sa":0.4257},{"date":"2019-07-18","o":108.62,"h":109.62,"l":108.25,"c":109.56,"v":4468338.0,"dr":0.0092,"sa":0.4249},{"date":"2019-07-19","o":109.37,"h":109.62,"l":107.81,"c":108.0,"v":4810672.0,"dr":-0.0142,"sa":0.4253},{"date":"2019-07-22","o":109.12,"h":110.31,"l":109.0,"c":110.18,"v":64083.0,"dr":0.0202,"sa":0.4241},{"date":"2019-07-23","o":110.62,"h":111.75,"l":110.62,"c":111.37,"v":21601.0,"dr":0.0108,"sa":0.4241},{"date":"2019-07-24","o":112.06,"h":112.18,"l":111.37,"c":112.12,"v":19201.0,"dr":0.0067,"sa":0.4237},{"date":"2019-07-25","o":112.56,"h":113.37,"l":112.56,"c":112.81,"v":35761.0,"dr":0.0062,"sa":0.4234},{"date":"2019-07-26","o":112.75,"h":113.5,"l":112.5,"c":113.18,"v":12881.0,"dr":0.0033,"sa":0.4234},{"date":"2019-07-29","o":114.06,"h":115.62,"l":114.06,"c":115.06,"v":12881.0,"dr":0.0166,"sa":0.4236},{"date":"2019-07-30","o":114.37,"h":115.37,"l":113.81,"c":114.75,"v":33281.0,"dr":-0.0027,"sa":0.4236},{"date":"2019-07-31","o":119.81,"h":120.62,"l":117.37,"c":117.5,"v":79203.0,"dr":0.024,"sa":0.4234},{"date":"2019-08-01","o":120.0,"h":121.24,"l":115.24,"c":116.5,"v":120805.0,"dr":-0.0085,"sa":0.4235},{"date":"2019-08-02","o":115.37,"h":115.37,"l":113.37,"c":113.5,"v":39522.0,"dr":-0.0258,"sa":0.4243},{"date":"2019-08-05","o":113.37,"h":113.37,"l":109.75,"c":110.68,"v":1027801.0,"dr":-0.0248,"sa":0.425},{"date":"2019-08-06","o":112.5,"h":112.5,"l":110.62,"c":112.0,"v":1190687.0,"dr":0.0119,"sa":0.4251},{"date":"2019-08-07","o":112.5,"h":116.12,"l":111.0,"c":113.68,"v":1400216.0,"dr":0.015,"sa":0.4251},{"date":"2019-08-08","o":113.81,"h":115.43,"l":113.81,"c":115.37,"v":1610384.0,"dr":0.0149,"sa":0.4253},{"date":"2019-08-09","o":115.31,"h":115.56,"l":113.74,"c":115.12,"v":2530341.0,"dr":-0.0022,"sa":0.4252},{"date":"2019-08-12","o":120.12,"h":161.24,"l":116.24,"c":139.68,"v":113765.0,"dr":0.2133,"sa":0.4746},{"date":"2019-08-13","o":139.99,"h":161.12,"l":139.99,"c":154.24,"v":1422697.0,"dr":0.1042,"sa":0.4835},{"date":"2019-08-14","o":154.99,"h":155.81,"l":149.99,"c":154.18,"v":1347894.0,"dr":-0.0004,"sa":0.4833},{"date":"2019-08-15","o":149.99,"h":149.99,"l":143.74,"c":146.49,"v":528501.0,"dr":-0.0499,"sa":0.4831},{"date":"2019-08-16","o":146.62,"h":149.99,"l":143.74,"c":146.43,"v":645146.0,"dr":-0.0004,"sa":0.4826},{"date":"2019-08-20","o":149.99,"h":152.49,"l":144.06,"c":146.49,"v":696508.0,"dr":0.0004,"sa":0.4826},{"date":"2019-08-21","o":147.93,"h":147.93,"l":145.74,"c":146.24,"v":887555.0,"dr":-0.0017,"sa":0.4826},{"date":"2019-08-22","o":146.87,"h":148.12,"l":146.24,"c":146.99,"v":1091163.0,"dr":0.0051,"sa":0.4825},{"date":"2019-08-23","o":145.62,"h":147.87,"l":139.06,"c":140.87,"v":1065642.0,"dr":-0.0416,"sa":0.4846},{"date":"2019-08-26","o":140.87,"h":143.74,"l":140.87,"c":142.37,"v":817873.0,"dr":0.0106,"sa":0.4841},{"date":"2019-08-27","o":144.43,"h":146.12,"l":142.68,"c":145.68,"v":55922.0,"dr":0.0232,"sa":0.483},{"date":"2019-08-28","o":149.87,"h":153.74,"l":147.49,"c":153.24,"v":178327.0,"dr":0.0519,"sa":0.4845},{"date":"2019-08-29","o":154.99,"h":161.24,"l":152.31,"c":152.68,"v":199368.0,"dr":-0.0037,"sa":0.4846},{"date":"2019-08-30","o":156.12,"h":170.24,"l":155.49,"c":166.81,"v":704508.0,"dr":0.0925,"sa":0.4927},{"date":"2019-09-02","o":168.12,"h":181.12,"l":156.24,"c":164.56,"v":37281.0,"dr":-0.0135,"sa":0.493},{"date":"2019-09-03","o":167.24,"h":167.49,"l":151.87,"c":158.37,"v":54562.0,"dr":-0.0376,"sa":0.4944},{"date":"2019-09-04","o":161.87,"h":161.87,"l":156.87,"c":159.12,"v":277051.0,"dr":0.0047,"sa":0.4942},{"date":"2019-09-05","o":159.37,"h":166.87,"l":155.99,"c":166.87,"v":114725.0,"dr":0.0487,"sa":0.4963},{"date":"2019-09-06","o":167.49,"h":171.87,"l":164.49,"c":170.24,"v":82403.0,"dr":0.0202,"sa":0.4964},{"date":"2019-09-09","o":176.87,"h":176.87,"l":168.12,"c":171.81,"v":65843.0,"dr":0.0092,"sa":0.4963},{"date":"2019-09-10","o":171.87,"h":181.24,"l":171.49,"c":180.12,"v":48242.0,"dr":0.0484,"sa":0.4983},{"date":"2019-09-11","o":187.49,"h":192.37,"l":183.12,"c":185.31,"v":124405.0,"dr":0.0288,"sa":0.498},{"date":"2019-09-12","o":189.37,"h":195.24,"l":187.49,"c":194.37,"v":80003.0,"dr":0.0489,"sa":0.491},{"date":"2019-09-13","o":194.99,"h":203.05,"l":187.43,"c":199.68,"v":361774.0,"dr":0.0273,"sa":0.4644},{"date":"2019-09-16","o":199.99,"h":211.24,"l":190.56,"c":191.87,"v":57762.0,"dr":-0.0391,"sa":0.4643},{"date":"2019-09-17","o":191.87,"h":197.49,"l":187.49,"c":193.87,"v":50002.0,"dr":0.0104,"sa":0.4611},{"date":"2019-09-18","o":198.74,"h":199.99,"l":191.24,"c":197.37,"v":200328.0,"dr":0.0181,"sa":0.4614},{"date":"2019-09-19","o":199.99,"h":203.74,"l":187.49,"c":190.55,"v":81123.0,"dr":-0.0346,"sa":0.4619},{"date":"2019-09-20","o":192.24,"h":192.24,"l":186.3,"c":186.37,"v":52322.0,"dr":-0.0219,"sa":0.4598},{"date":"2019-09-23","o":187.49,"h":187.49,"l":181.87,"c":184.99,"v":28561.0,"dr":-0.0074,"sa":0.4595},{"date":"2019-09-24","o":188.74,"h":188.74,"l":173.74,"c":179.06,"v":78883.0,"dr":-0.0321,"sa":0.4607},{"date":"2019-09-25","o":180.49,"h":180.49,"l":176.12,"c":178.49,"v":34961.0,"dr":-0.0032,"sa":0.4595},{"date":"2019-09-26","o":178.49,"h":178.49,"l":174.37,"c":176.24,"v":23681.0,"dr":-0.0126,"sa":0.4595},{"date":"2019-09-27","o":176.87,"h":177.49,"l":168.37,"c":171.87,"v":98644.0,"dr":-0.0248,"sa":0.4569},{"date":"2019-09-30","o":174.62,"h":177.49,"l":174.62,"c":177.49,"v":31201.0,"dr":0.0327,"sa":0.4576},{"date":"2019-10-01","o":177.49,"h":189.37,"l":177.49,"c":188.62,"v":24961.0,"dr":0.0627,"sa":0.4596},{"date":"2019-10-02","o":188.49,"h":188.49,"l":180.99,"c":182.87,"v":272411.0,"dr":-0.0305,"sa":0.4607},{"date":"2019-10-03","o":183.24,"h":184.37,"l":177.56,"c":181.74,"v":47202.0,"dr":-0.0062,"sa":0.4603},{"date":"2019-10-04","o":182.99,"h":191.74,"l":182.99,"c":189.74,"v":53682.0,"dr":0.044,"sa":0.4612},{"date":"2019-10-07","o":195.49,"h":195.49,"l":186.24,"c":187.56,"v":57682.0,"dr":-0.0115,"sa":0.4607},{"date":"2019-10-08","o":187.56,"h":190.62,"l":183.74,"c":187.87,"v":27281.0,"dr":0.0017,"sa":0.4606},{"date":"2019-10-09","o":193.49,"h":193.49,"l":184.99,"c":191.62,"v":48402.0,"dr":0.02,"sa":0.4604},{"date":"2019-10-10","o":199.74,"h":199.99,"l":193.3,"c":194.62,"v":42322.0,"dr":0.0157,"sa":0.4606},{"date":"2019-10-11","o":195.74,"h":203.74,"l":195.74,"c":202.99,"v":98324.0,"dr":0.043,"sa":0.4595},{"date":"2019-10-15","o":204.37,"h":205.62,"l":199.74,"c":200.24,"v":61202.0,"dr":-0.0135,"sa":0.4575},{"date":"2019-10-16","o":200.37,"h":204.05,"l":198.12,"c":203.99,"v":57522.0,"dr":0.0187,"sa":0.4561},{"date":"2019-10-17","o":206.24,"h":218.37,"l":202.74,"c":217.55,"v":271691.0,"dr":0.0665,"sa":0.4587},{"date":"2019-10-18","o":218.37,"h":224.37,"l":217.49,"c":218.8,"v":118165.0,"dr":0.0057,"sa":0.4583},{"date":"2019-10-21","o":219.37,"h":227.37,"l":219.37,"c":227.3,"v":82563.0,"dr":0.0388,"sa":0.4596},{"date":"2019-10-22","o":228.74,"h":241.3,"l":227.49,"c":237.05,"v":178807.0,"dr":0.0429,"sa":0.4597},{"date":"2019-10-23","o":242.37,"h":248.74,"l":224.99,"c":235.99,"v":134565.0,"dr":-0.0045,"sa":0.4593},{"date":"2019-10-24","o":235.99,"h":243.12,"l":228.99,"c":241.49,"v":135525.0,"dr":0.0233,"sa":0.4596},{"date":"2019-10-25","o":249.99,"h":253.74,"l":240.62,"c":248.43,"v":256250.0,"dr":0.0287,"sa":0.4581},{"date":"2019-10-28","o":253.74,"h":262.49,"l":251.24,"c":253.86,"v":54882.0,"dr":0.0219,"sa":0.4583},{"date":"2019-10-29","o":256.24,"h":256.24,"l":226.49,"c":229.99,"v":113605.0,"dr":-0.094,"sa":0.4686},{"date":"2019-10-30","o":229.87,"h":240.43,"l":227.49,"c":238.93,"v":76803.0,"dr":0.0389,"sa":0.4695},{"date":"2019-10-31","o":242.49,"h":249.12,"l":242.49,"c":247.55,"v":56002.0,"dr":0.0361,"sa":0.4706},{"date":"2019-11-01","o":248.37,"h":257.49,"l":247.62,"c":256.05,"v":60162.0,"dr":0.0343,"sa":0.4708},{"date":"2019-11-04","o":256.61,"h":262.49,"l":247.49,"c":253.24,"v":54882.0,"dr":-0.011,"sa":0.4709},{"date":"2019-11-05","o":252.49,"h":256.24,"l":246.12,"c":254.74,"v":47122.0,"dr":0.0059,"sa":0.4709},{"date":"2019-11-06","o":258.11,"h":258.12,"l":249.74,"c":254.86,"v":32801.0,"dr":0.0005,"sa":0.4708},{"date":"2019-11-07","o":253.74,"h":255.24,"l":252.24,"c":253.99,"v":22881.0,"dr":-0.0034,"sa":0.4701},{"date":"2019-11-08","o":255.24,"h":259.05,"l":251.86,"c":253.49,"v":42962.0,"dr":-0.002,"sa":0.4699},{"date":"2019-11-11","o":253.74,"h":256.24,"l":249.99,"c":250.12,"v":29361.0,"dr":-0.0133,"sa":0.4702},{"date":"2019-11-12","o":250.12,"h":254.36,"l":244.74,"c":253.8,"v":61842.0,"dr":0.0147,"sa":0.4686},{"date":"2019-11-13","o":254.36,"h":256.74,"l":251.24,"c":251.74,"v":58082.0,"dr":-0.0081,"sa":0.4686},{"date":"2019-11-14","o":249.99,"h":256.24,"l":247.86,"c":248.93,"v":65363.0,"dr":-0.0112,"sa":0.4688},{"date":"2019-11-15","o":252.86,"h":254.99,"l":248.62,"c":252.18,"v":32401.0,"dr":0.0131,"sa":0.4689},{"date":"2019-11-19","o":254.36,"h":262.36,"l":251.12,"c":253.68,"v":39762.0,"dr":0.0059,"sa":0.462},{"date":"2019-11-20","o":249.12,"h":253.12,"l":244.99,"c":246.37,"v":53282.0,"dr":-0.0288,"sa":0.4624},{"date":"2019-11-21","o":249.99,"h":252.36,"l":244.62,"c":245.49,"v":42002.0,"dr":-0.0036,"sa":0.4624},{"date":"2019-11-22","o":246.87,"h":247.49,"l":244.12,"c":244.99,"v":8320.0,"dr":-0.002,"sa":0.4619},{"date":"2019-11-25","o":244.99,"h":248.74,"l":244.86,"c":246.24,"v":33281.0,"dr":0.0051,"sa":0.4618},{"date":"2019-11-26","o":249.99,"h":249.99,"l":241.43,"c":242.55,"v":15921.0,"dr":-0.015,"sa":0.4613},{"date":"2019-11-27","o":243.12,"h":244.86,"l":239.68,"c":242.8,"v":34161.0,"dr":0.001,"sa":0.4594},{"date":"2019-11-28","o":244.62,"h":248.74,"l":243.74,"c":244.87,"v":10400.0,"dr":0.0085,"sa":0.4594},{"date":"2019-11-29","o":248.74,"h":253.49,"l":244.74,"c":252.74,"v":32241.0,"dr":0.0321,"sa":0.4591},{"date":"2019-12-02","o":252.49,"h":252.62,"l":243.74,"c":250.05,"v":40962.0,"dr":-0.0106,"sa":0.4591},{"date":"2019-12-03","o":249.99,"h":250.12,"l":238.74,"c":240.99,"v":52162.0,"dr":-0.0362,"sa":0.4608},{"date":"2019-12-04","o":247.12,"h":250.99,"l":240.62,"c":250.68,"v":34161.0,"dr":0.0402,"sa":0.4543},{"date":"2019-12-05","o":250.99,"h":264.86,"l":250.62,"c":263.93,"v":49922.0,"dr":0.0529,"sa":0.4568},{"date":"2019-12-06","o":263.93,"h":272.36,"l":262.49,"c":268.3,"v":126085.0,"dr":0.0166,"sa":0.4565},{"date":"2019-12-09","o":268.74,"h":268.74,"l":254.74,"c":257.61,"v":202168.0,"dr":-0.0398,"sa":0.4569},{"date":"2019-12-10","o":261.86,"h":261.86,"l":251.43,"c":253.11,"v":25441.0,"dr":-0.0175,"sa":0.4535},{"date":"2019-12-11","o":262.36,"h":262.36,"l":250.49,"c":256.86,"v":25201.0,"dr":0.0148,"sa":0.4531},{"date":"2019-12-12","o":262.11,"h":262.12,"l":243.74,"c":249.87,"v":40162.0,"dr":-0.0272,"sa":0.4528},{"date":"2019-12-13","o":249.99,"h":253.99,"l":249.36,"c":253.8,"v":51042.0,"dr":0.0157,"sa":0.4513},{"date":"2019-12-16","o":259.99,"h":266.24,"l":259.99,"c":266.05,"v":66563.0,"dr":0.0483,"sa":0.4532},{"date":"2019-12-17","o":266.11,"h":271.86,"l":259.12,"c":264.55,"v":54802.0,"dr":-0.0056,"sa":0.4507},{"date":"2019-12-18","o":268.74,"h":269.74,"l":254.99,"c":256.99,"v":37441.0,"dr":-0.0286,"sa":0.4519},{"date":"2019-12-19","o":261.86,"h":261.86,"l":254.18,"c":255.24,"v":28321.0,"dr":-0.0068,"sa":0.4515},{"date":"2019-12-20","o":259.99,"h":267.49,"l":253.86,"c":255.49,"v":25121.0,"dr":0.001,"sa":0.4513},{"date":"2019-12-23","o":255.49,"h":259.36,"l":251.24,"c":255.99,"v":186327.0,"dr":0.002,"sa":0.4513},{"date":"2019-12-26","o":257.49,"h":263.86,"l":254.36,"c":262.93,"v":63763.0,"dr":0.0271,"sa":0.4516},{"date":"2019-12-27","o":263.11,"h":270.18,"l":262.99,"c":266.86,"v":85683.0,"dr":0.0149,"sa":0.4513},{"date":"2019-12-30","o":266.8,"h":269.99,"l":261.86,"c":269.05,"v":41282.0,"dr":0.0082,"sa":0.4513},{"date":"2020-01-02","o":269.99,"h":281.61,"l":269.99,"c":281.3,"v":39442.0,"dr":0.0455,"sa":0.4527},{"date":"2020-01-03","o":281.86,"h":289.93,"l":279.36,"c":285.99,"v":52082.0,"dr":0.0167,"sa":0.4511},{"date":"2020-01-06","o":286.24,"h":291.24,"l":279.3,"c":291.24,"v":52322.0,"dr":0.0184,"sa":0.4497},{"date":"2020-01-07","o":299.99,"h":299.99,"l":286.11,"c":290.68,"v":36961.0,"dr":-0.0019,"sa":0.4497},{"date":"2020-01-08","o":292.3,"h":294.68,"l":287.3,"c":293.61,"v":49282.0,"dr":0.0101,"sa":0.449},{"date":"2020-01-09","o":299.99,"h":304.61,"l":297.49,"c":301.68,"v":78003.0,"dr":0.0275,"sa":0.4488},{"date":"2020-01-10","o":304.61,"h":309.99,"l":302.49,"c":309.24,"v":68083.0,"dr":0.0251,"sa":0.4492},{"date":"2020-01-13","o":309.11,"h":317.99,"l":307.11,"c":317.24,"v":89364.0,"dr":0.0259,"sa":0.4356},{"date":"2020-01-14","o":318.74,"h":325.05,"l":315.11,"c":317.99,"v":62162.0,"dr":0.0024,"sa":0.435},{"date":"2020-01-15","o":318.49,"h":319.74,"l":313.42,"c":317.8,"v":30801.0,"dr":-0.0006,"sa":0.4348},{"date":"2020-01-16","o":319.74,"h":322.49,"l":317.61,"c":320.42,"v":56642.0,"dr":0.0082,"sa":0.4339},{"date":"2020-01-17","o":320.74,"h":324.99,"l":318.74,"c":318.92,"v":24081.0,"dr":-0.0047,"sa":0.4339},{"date":"2020-01-20","o":319.42,"h":328.74,"l":319.36,"c":327.17,"v":26081.0,"dr":0.0259,"sa":0.4338},{"date":"2020-01-21","o":337.49,"h":337.49,"l":319.92,"c":322.05,"v":32401.0,"dr":-0.0156,"sa":0.4344},{"date":"2020-01-22","o":322.61,"h":327.11,"l":322.61,"c":326.36,"v":48562.0,"dr":0.0134,"sa":0.4332},{"date":"2020-01-23","o":327.49,"h":334.17,"l":322.74,"c":333.42,"v":52242.0,"dr":0.0216,"sa":0.4331},{"date":"2020-01-24","o":337.49,"h":337.49,"l":332.36,"c":333.55,"v":54482.0,"dr":0.0004,"sa":0.432},{"date":"2020-01-27","o":324.99,"h":328.17,"l":317.49,"c":325.24,"v":72803.0,"dr":-0.0249,"sa":0.433},{"date":"2020-01-28","o":325.3,"h":337.24,"l":316.36,"c":336.99,"v":41442.0,"dr":0.0361,"sa":0.434},{"date":"2020-01-29","o":339.99,"h":348.24,"l":339.24,"c":344.36,"v":55202.0,"dr":0.0219,"sa":0.4343},{"date":"2020-01-30","o":344.36,"h":344.36,"l":333.11,"c":338.05,"v":39922.0,"dr":-0.0183,"sa":0.434},{"date":"2020-01-31","o":338.67,"h":342.74,"l":331.99,"c":334.05,"v":38882.0,"dr":-0.0118,"sa":0.4343},{"date":"2020-02-03","o":318.74,"h":331.11,"l":317.55,"c":323.24,"v":49922.0,"dr":-0.0324,"sa":0.436},{"date":"2020-02-04","o":327.8,"h":342.55,"l":324.99,"c":337.92,"v":807472.0,"dr":0.0454,"sa":0.4377},{"date":"2020-02-05","o":342.49,"h":343.74,"l":335.61,"c":338.11,"v":39762.0,"dr":0.0006,"sa":0.4371},{"date":"2020-02-06","o":338.24,"h":344.24,"l":337.36,"c":343.36,"v":60002.0,"dr":0.0155,"sa":0.4372},{"date":"2020-02-07","o":343.36,"h":343.74,"l":335.3,"c":335.86,"v":43762.0,"dr":-0.0218,"sa":0.4372},{"date":"2020-02-10","o":336.24,"h":336.3,"l":324.99,"c":334.67,"v":42242.0,"dr":-0.0035,"sa":0.4354},{"date":"2020-02-11","o":346.24,"h":346.24,"l":336.3,"c":337.55,"v":31681.0,"dr":0.0086,"sa":0.4344},{"date":"2020-02-12","o":341.11,"h":343.74,"l":334.99,"c":338.74,"v":14881.0,"dr":0.0035,"sa":0.4339},{"date":"2020-02-13","o":343.74,"h":343.74,"l":336.86,"c":340.36,"v":20001.0,"dr":0.0048,"sa":0.4337},{"date":"2020-02-14","o":345.61,"h":345.61,"l":336.74,"c":338.24,"v":28641.0,"dr":-0.0062,"sa":0.4338},{"date":"2020-02-17","o":338.36,"h":340.74,"l":337.61,"c":339.17,"v":12560.0,"dr":0.0027,"sa":0.4338},{"date":"2020-02-18","o":334.86,"h":334.86,"l":322.24,"c":326.74,"v":68083.0,"dr":-0.0366,"sa":0.4357},{"date":"2020-02-19","o":331.36,"h":332.42,"l":326.86,"c":331.3,"v":32881.0,"dr":0.014,"sa":0.4357},{"date":"2020-02-20","o":334.74,"h":334.99,"l":324.36,"c":325.74,"v":26961.0,"dr":-0.0168,"sa":0.4363},{"date":"2020-02-21","o":326.86,"h":328.92,"l":311.42,"c":313.74,"v":44322.0,"dr":-0.0368,"sa":0.4384},{"date":"2020-02-26","o":290.11,"h":298.99,"l":283.11,"c":294.61,"v":107924.0,"dr":-0.061,"sa":0.4434},{"date":"2020-02-27","o":288.74,"h":288.74,"l":276.24,"c":281.8,"v":163607.0,"dr":-0.0435,"sa":0.4459},{"date":"2020-02-28","o":274.93,"h":283.11,"l":261.62,"c":277.36,"v":206968.0,"dr":-0.0158,"sa":0.4463},{"date":"2020-03-02","o":278.86,"h":304.99,"l":278.86,"c":299.36,"v":122085.0,"dr":0.0793,"sa":0.4516},{"date":"2020-03-03","o":312.74,"h":318.74,"l":292.8,"c":296.24,"v":172087.0,"dr":-0.0104,"sa":0.4514},{"date":"2020-03-04","o":301.36,"h":307.24,"l":299.99,"c":304.99,"v":76483.0,"dr":0.0295,"sa":0.4517},{"date":"2020-03-05","o":304.93,"h":305.36,"l":298.3,"c":301.86,"v":94724.0,"dr":-0.0103,"sa":0.4519},{"date":"2020-03-06","o":295.49,"h":298.11,"l":284.93,"c":292.49,"v":66723.0,"dr":-0.031,"sa":0.4534},{"date":"2020-03-09","o":274.99,"h":293.74,"l":268.74,"c":288.55,"v":188488.0,"dr":-0.0135,"sa":0.4537},{"date":"2020-03-10","o":303.18,"h":303.55,"l":285.43,"c":299.43,"v":74963.0,"dr":0.0377,"sa":0.4546},{"date":"2020-03-11","o":287.49,"h":305.42,"l":286.86,"c":303.93,"v":113365.0,"dr":0.015,"sa":0.4547},{"date":"2020-03-12","o":298.11,"h":299.99,"l":274.99,"c":287.24,"v":97684.0,"dr":-0.0549,"sa":0.4584},{"date":"2020-03-13","o":287.49,"h":301.86,"l":281.86,"c":298.55,"v":132565.0,"dr":0.0394,"sa":0.4594},{"date":"2020-03-16","o":284.36,"h":291.24,"l":276.24,"c":280.8,"v":51762.0,"dr":-0.0595,"sa":0.4629},{"date":"2020-03-17","o":263.99,"h":286.18,"l":263.99,"c":280.05,"v":55842.0,"dr":-0.0027,"sa":0.4613},{"date":"2020-03-18","o":268.74,"h":278.11,"l":263.99,"c":267.36,"v":56242.0,"dr":-0.0453,"sa":0.4626},{"date":"2020-03-19","o":273.55,"h":282.49,"l":270.61,"c":275.05,"v":127125.0,"dr":0.0288,"sa":0.4633},{"date":"2020-03-20","o":281.24,"h":287.49,"l":260.68,"c":261.18,"v":126725.0,"dr":-0.0504,"sa":0.4665},{"date":"2020-03-25","o":274.99,"h":284.36,"l":268.74,"c":272.74,"v":65763.0,"dr":0.0443,"sa":0.4682},{"date":"2020-03-26","o":272.74,"h":275.49,"l":264.36,"c":268.99,"v":55282.0,"dr":-0.0137,"sa":0.4685},{"date":"2020-03-27","o":276.24,"h":276.24,"l":262.62,"c":272.18,"v":50722.0,"dr":0.0119,"sa":0.4685},{"date":"2020-03-30","o":274.99,"h":281.24,"l":268.74,"c":275.43,"v":48242.0,"dr":0.0119,"sa":0.4685},{"date":"2020-04-01","o":274.8,"h":274.8,"l":263.12,"c":265.11,"v":47682.0,"dr":-0.0375,"sa":0.4703},{"date":"2020-04-02","o":264.99,"h":269.99,"l":260.99,"c":268.93,"v":31041.0,"dr":0.0144,"sa":0.4681},{"date":"2020-04-03","o":268.11,"h":274.99,"l":265.61,"c":267.99,"v":28641.0,"dr":-0.0035,"sa":0.4681},{"date":"2020-04-06","o":277.86,"h":298.11,"l":276.99,"c":293.93,"v":104164.0,"dr":0.0968,"sa":0.4765},{"date":"2020-04-07","o":298.74,"h":306.24,"l":292.55,"c":294.24,"v":68963.0,"dr":0.0011,"sa":0.4765},{"date":"2020-04-08","o":294.49,"h":317.36,"l":294.49,"c":316.17,"v":109444.0,"dr":0.0745,"sa":0.4795},{"date":"2020-04-13","o":317.49,"h":351.49,"l":317.24,"c":350.11,"v":100324.0,"dr":0.1073,"sa":0.4903},{"date":"2020-04-14","o":367.49,"h":404.98,"l":363.36,"c":389.11,"v":149526.0,"dr":0.1114,"sa":0.5016},{"date":"2020-04-15","o":387.48,"h":397.3,"l":379.61,"c":394.36,"v":234729.0,"dr":0.0135,"sa":0.5014},{"date":"2020-04-16","o":396.86,"h":406.23,"l":358.11,"c":381.73,"v":346174.0,"dr":-0.032,"sa":0.5026},{"date":"2020-04-17","o":376.98,"h":380.42,"l":353.99,"c":362.42,"v":125765.0,"dr":-0.0506,"sa":0.5056},{"date":"2020-04-20","o":361.99,"h":371.11,"l":354.49,"c":368.74,"v":73603.0,"dr":0.0174,"sa":0.5056},{"date":"2020-04-21","o":368.11,"h":369.55,"l":357.17,"c":366.74,"v":61362.0,"dr":-0.0054,"sa":0.5057},{"date":"2020-04-22","o":374.99,"h":386.11,"l":369.17,"c":385.11,"v":111604.0,"dr":0.0501,"sa":0.5076},{"date":"2020-04-23","o":387.48,"h":398.67,"l":387.48,"c":387.73,"v":96404.0,"dr":0.0068,"sa":0.5073},{"date":"2020-04-24","o":393.05,"h":396.11,"l":374.24,"c":392.36,"v":126645.0,"dr":0.0119,"sa":0.5072},{"date":"2020-04-27","o":396.23,"h":409.73,"l":394.11,"c":408.73,"v":63203.0,"dr":0.0417,"sa":0.508},{"date":"2020-04-28","o":410.11,"h":422.48,"l":400.86,"c":413.42,"v":89204.0,"dr":0.0115,"sa":0.5077},{"date":"2020-04-29","o":422.48,"h":422.48,"l":386.74,"c":400.98,"v":137525.0,"dr":-0.0301,"sa":0.508},{"date":"2020-04-30","o":411.98,"h":418.67,"l":399.98,"c":415.23,"v":148806.0,"dr":0.0355,"sa":0.5089},{"date":"2020-05-04","o":422.48,"h":424.92,"l":410.61,"c":417.8,"v":122325.0,"dr":0.0062,"sa":0.5089},{"date":"2020-05-05","o":422.48,"h":449.61,"l":422.48,"c":446.98,"v":96244.0,"dr":0.0698,"sa":0.5128},{"date":"2020-05-06","o":449.98,"h":460.29,"l":446.23,"c":448.86,"v":98004.0,"dr":0.0042,"sa":0.5114},{"date":"2020-05-07","o":452.48,"h":456.79,"l":444.92,"c":450.36,"v":128245.0,"dr":0.0033,"sa":0.5114},{"date":"2020-05-08","o":462.48,"h":462.48,"l":448.86,"c":451.86,"v":102484.0,"dr":0.0033,"sa":0.5107},{"date":"2020-05-11","o":460.98,"h":468.48,"l":454.92,"c":466.86,"v":88964.0,"dr":0.0332,"sa":0.5092},{"date":"2020-05-12","o":468.73,"h":483.73,"l":466.86,"c":473.73,"v":117925.0,"dr":0.0147,"sa":0.5081},{"date":"2020-05-13","o":473.98,"h":494.67,"l":463.73,"c":482.42,"v":185767.0,"dr":0.0183,"sa":0.5052},{"date":"2020-05-14","o":482.48,"h":486.23,"l":467.48,"c":470.79,"v":164807.0,"dr":-0.0241,"sa":0.506},{"date":"2020-05-15","o":474.86,"h":474.98,"l":459.11,"c":465.04,"v":166167.0,"dr":-0.0122,"sa":0.5062},{"date":"2020-05-18","o":471.86,"h":480.61,"l":461.23,"c":468.67,"v":126885.0,"dr":0.0078,"sa":0.5059},{"date":"2020-05-19","o":469.98,"h":480.48,"l":463.86,"c":465.23,"v":100244.0,"dr":-0.0073,"sa":0.506},{"date":"2020-05-20","o":465.23,"h":476.23,"l":462.48,"c":474.86,"v":73923.0,"dr":0.0207,"sa":0.5059},{"date":"2020-05-21","o":481.23,"h":481.23,"l":468.36,"c":469.29,"v":56962.0,"dr":-0.0117,"sa":0.5053},{"date":"2020-05-22","o":471.98,"h":472.92,"l":443.73,"c":454.11,"v":97204.0,"dr":-0.0323,"sa":0.503},{"date":"2020-05-26","o":453.73,"h":464.92,"l":437.48,"c":454.61,"v":89124.0,"dr":0.0011,"sa":0.5029},{"date":"2020-05-27","o":454.73,"h":472.48,"l":416.11,"c":443.11,"v":93604.0,"dr":-0.0253,"sa":0.5039},{"date":"2020-05-28","o":449.98,"h":459.36,"l":437.48,"c":456.17,"v":101844.0,"dr":0.0295,"sa":0.5044},{"date":"2020-05-29","o":458.73,"h":468.48,"l":443.73,"c":461.17,"v":130005.0,"dr":0.011,"sa":0.5044},{"date":"2020-06-01","o":468.73,"h":468.73,"l":446.3,"c":465.36,"v":420097.0,"dr":0.0091,"sa":0.5024},{"date":"2020-06-02","o":466.23,"h":466.23,"l":451.23,"c":464.98,"v":145126.0,"dr":-0.0008,"sa":0.5024},{"date":"2020-06-03","o":464.36,"h":472.48,"l":451.86,"c":471.23,"v":84963.0,"dr":0.0134,"sa":0.5018},{"date":"2020-06-04","o":471.23,"h":471.29,"l":462.48,"c":471.11,"v":216729.0,"dr":-0.0003,"sa":0.5015},{"date":"2020-06-05","o":474.98,"h":487.48,"l":468.73,"c":485.92,"v":63923.0,"dr":0.0314,"sa":0.5019},{"date":"2020-06-08","o":485.92,"h":493.1,"l":478.11,"c":492.48,"v":58562.0,"dr":0.0135,"sa":0.5011},{"date":"2020-06-09","o":493.73,"h":509.79,"l":493.1,"c":506.42,"v":79523.0,"dr":0.0283,"sa":0.5016},{"date":"2020-06-10","o":506.85,"h":523.35,"l":506.86,"c":517.42,"v":124565.0,"dr":0.0217,"sa":0.5015},{"date":"2020-06-11","o":516.23,"h":516.23,"l":477.92,"c":489.17,"v":145366.0,"dr":-0.0546,"sa":0.5053},{"date":"2020-06-12","o":496.23,"h":508.73,"l":464.42,"c":478.36,"v":100084.0,"dr":-0.0221,"sa":0.5057},{"date":"2020-06-16","o":487.98,"h":512.48,"l":478.73,"c":490.61,"v":80403.0,"dr":0.0256,"sa":0.5056},{"date":"2020-06-17","o":494.98,"h":499.98,"l":476.86,"c":478.92,"v":49682.0,"dr":-0.0238,"sa":0.5058},{"date":"2020-06-18","o":481.23,"h":492.48,"l":478.73,"c":482.48,"v":77283.0,"dr":0.0074,"sa":0.5057},{"date":"2020-06-19","o":493.73,"h":498.1,"l":473.73,"c":484.17,"v":109684.0,"dr":0.0035,"sa":0.5055},{"date":"2020-06-22","o":487.48,"h":501.73,"l":487.48,"c":499.92,"v":71763.0,"dr":0.0325,"sa":0.5058},{"date":"2020-06-23","o":508.73,"h":511.86,"l":494.42,"c":505.6,"v":162006.0,"dr":0.0114,"sa":0.5058},{"date":"2020-06-24","o":505.85,"h":505.86,"l":476.86,"c":495.04,"v":96724.0,"dr":-0.0209,"sa":0.5064},{"date":"2020-06-25","o":496.23,"h":496.23,"l":487.48,"c":493.48,"v":93924.0,"dr":-0.0032,"sa":0.5059},{"date":"2020-06-26","o":487.48,"h":493.73,"l":474.98,"c":476.17,"v":74963.0,"dr":-0.0351,"sa":0.5076},{"date":"2020-06-29","o":476.23,"h":483.73,"l":449.98,"c":475.92,"v":96324.0,"dr":-0.0005,"sa":0.5076},{"date":"2020-06-30","o":478.36,"h":489.98,"l":476.23,"c":487.17,"v":308172.0,"dr":0.0236,"sa":0.5079},{"date":"2020-07-01","o":486.23,"h":499.92,"l":482.48,"c":494.98,"v":42482.0,"dr":0.016,"sa":0.5079},{"date":"2020-07-02","o":494.98,"h":510.6,"l":494.98,"c":506.48,"v":424737.0,"dr":0.0232,"sa":0.5081},{"date":"2020-07-03","o":512.48,"h":512.48,"l":501.86,"c":508.48,"v":27281.0,"dr":0.0039,"sa":0.5076},{"date":"2020-07-06","o":510.98,"h":517.42,"l":477.73,"c":492.67,"v":75603.0,"dr":-0.0311,"sa":0.5084},{"date":"2020-07-07","o":509.98,"h":518.73,"l":500.1,"c":513.92,"v":194968.0,"dr":0.0431,"sa":0.5093},{"date":"2020-07-08","o":524.35,"h":526.23,"l":514.36,"c":523.6,"v":288251.0,"dr":0.0188,"sa":0.5094},{"date":"2020-07-13","o":527.6,"h":549.92,"l":527.6,"c":536.92,"v":181207.0,"dr":0.0254,"sa":0.5088},{"date":"2020-07-14","o":537.35,"h":547.17,"l":522.48,"c":544.23,"v":216089.0,"dr":0.0136,"sa":0.5087},{"date":"2020-07-15","o":556.23,"h":563.79,"l":543.73,"c":556.42,"v":166407.0,"dr":0.0224,"sa":0.5088},{"date":"2020-07-16","o":555.35,"h":561.23,"l":543.73,"c":559.92,"v":60082.0,"dr":0.0063,"sa":0.5088},{"date":"2020-07-17","o":562.48,"h":572.92,"l":553.6,"c":570.98,"v":55042.0,"dr":0.0198,"sa":0.5086},{"date":"2020-07-20","o":574.85,"h":593.79,"l":570.85,"c":591.73,"v":62562.0,"dr":0.0363,"sa":0.5094},{"date":"2020-07-21","o":593.73,"h":606.23,"l":576.23,"c":578.16,"v":97764.0,"dr":-0.0229,"sa":0.5101},{"date":"2020-07-22","o":583.73,"h":590.29,"l":562.6,"c":567.98,"v":158806.0,"dr":-0.0176,"sa":0.5105},{"date":"2020-07-23","o":571.6,"h":571.6,"l":525.23,"c":536.79,"v":206488.0,"dr":-0.0549,"sa":0.5142},{"date":"2020-07-24","o":518.6,"h":547.1,"l":507.1,"c":540.73,"v":148566.0,"dr":0.0073,"sa":0.514},{"date":"2020-07-27","o":556.85,"h":561.73,"l":543.73,"c":556.23,"v":155686.0,"dr":0.0287,"sa":0.5145},{"date":"2020-07-28","o":558.1,"h":559.35,"l":546.23,"c":559.04,"v":78163.0,"dr":0.0051,"sa":0.5143},{"date":"2020-07-29","o":558.73,"h":568.54,"l":545.6,"c":564.29,"v":97764.0,"dr":0.0094,"sa":0.5143},{"date":"2020-07-30","o":567.48,"h":587.48,"l":546.85,"c":584.04,"v":78963.0,"dr":0.035,"sa":0.5146},{"date":"2020-07-31","o":613.23,"h":662.35,"l":612.48,"c":656.97,"v":239930.0,"dr":0.1249,"sa":0.5277},{"date":"2020-08-03","o":662.6,"h":708.66,"l":651.66,"c":667.79,"v":149766.0,"dr":0.0165,"sa":0.5278},{"date":"2020-08-04","o":668.6,"h":672.16,"l":624.98,"c":669.41,"v":183447.0,"dr":0.0024,"sa":0.5278},{"date":"2020-08-05","o":671.85,"h":674.97,"l":647.47,"c":673.97,"v":65043.0,"dr":0.0068,"sa":0.5278},{"date":"2020-08-06","o":673.6,"h":706.22,"l":673.6,"c":701.47,"v":109764.0,"dr":0.0408,"sa":0.5288},{"date":"2020-08-07","o":699.97,"h":721.03,"l":699.97,"c":711.78,"v":66403.0,"dr":0.0147,"sa":0.5288},{"date":"2020-08-10","o":714.97,"h":736.22,"l":706.22,"c":729.41,"v":47442.0,"dr":0.0248,"sa":0.5289},{"date":"2020-08-11","o":729.97,"h":729.97,"l":706.91,"c":711.78,"v":38962.0,"dr":-0.0242,"sa":0.5297},{"date":"2020-08-12","o":715.6,"h":749.97,"l":715.6,"c":744.91,"v":165367.0,"dr":0.0465,"sa":0.5308},{"date":"2020-08-13","o":768.72,"h":768.72,"l":744.34,"c":753.1,"v":57922.0,"dr":0.011,"sa":0.5297},{"date":"2020-08-14","o":759.03,"h":759.03,"l":721.22,"c":733.72,"v":132733.0,"dr":-0.0257,"sa":0.5298},{"date":"2020-08-18","o":756.09,"h":756.1,"l":733.1,"c":746.53,"v":88132.0,"dr":0.0175,"sa":0.5299},{"date":"2020-08-19","o":761.97,"h":769.34,"l":749.97,"c":767.72,"v":69299.0,"dr":0.0284,"sa":0.5302},{"date":"2020-08-20","o":773.72,"h":793.72,"l":773.72,"c":791.84,"v":118437.0,"dr":0.0314,"sa":0.5307},{"date":"2020-08-21","o":818.22,"h":843.47,"l":806.9,"c":841.65,"v":213632.0,"dr":0.0629,"sa":0.5334},{"date":"2020-08-24","o":862.47,"h":874.72,"l":828.16,"c":841.4,"v":346606.0,"dr":-0.0003,"sa":0.4922},{"date":"2020-08-25","o":840.97,"h":840.97,"l":812.47,"c":826.53,"v":159382.0,"dr":-0.0177,"sa":0.4832},{"date":"2020-08-26","o":837.47,"h":837.47,"l":790.78,"c":813.03,"v":75091.0,"dr":-0.0163,"sa":0.4838},{"date":"2020-08-27","o":813.09,"h":824.97,"l":781.97,"c":787.28,"v":182647.0,"dr":-0.0317,"sa":0.4819},{"date":"2020-08-28","o":787.47,"h":799.97,"l":752.72,"c":790.97,"v":112844.0,"dr":0.0047,"sa":0.4819},{"date":"2020-08-31","o":831.22,"h":844.97,"l":808.22,"c":839.47,"v":154456.0,"dr":0.0613,"sa":0.4849},{"date":"2020-09-01","o":893.96,"h":893.96,"l":835.47,"c":852.72,"v":125631.0,"dr":0.0158,"sa":0.4848},{"date":"2020-09-02","o":849.97,"h":849.97,"l":808.97,"c":825.47,"v":115783.0,"dr":-0.032,"sa":0.4864},{"date":"2020-09-03","o":814.97,"h":814.97,"l":743.72,"c":750.47,"v":373861.0,"dr":-0.0909,"sa":0.4939},{"date":"2020-09-04","o":719.97,"h":769.47,"l":664.97,"c":761.72,"v":357966.0,"dr":0.015,"sa":0.4939},{"date":"2020-09-07","o":779.97,"h":787.47,"l":761.72,"c":771.22,"v":55058.0,"dr":0.0125,"sa":0.4937},{"date":"2020-09-08","o":744.97,"h":744.97,"l":689.97,"c":698.47,"v":292902.0,"dr":-0.0943,"sa":0.502},{"date":"2020-09-09","o":707.22,"h":749.97,"l":707.22,"c":743.72,"v":262942.0,"dr":0.0648,"sa":0.5052},{"date":"2020-09-10","o":762.47,"h":769.97,"l":720.47,"c":734.22,"v":249246.0,"dr":-0.0128,"sa":0.4982},{"date":"2020-09-11","o":734.47,"h":734.47,"l":709.97,"c":723.72,"v":191976.0,"dr":-0.0143,"sa":0.4983},{"date":"2020-09-14","o":749.97,"h":754.97,"l":732.97,"c":752.97,"v":335035.0,"dr":0.0404,"sa":0.4974},{"date":"2020-09-15","o":764.97,"h":776.72,"l":719.97,"c":749.47,"v":292456.0,"dr":-0.0046,"sa":0.4976},{"date":"2020-09-16","o":760.47,"h":774.97,"l":737.22,"c":740.72,"v":123687.0,"dr":-0.0117,"sa":0.4961},{"date":"2020-09-17","o":739.97,"h":744.47,"l":709.97,"c":719.97,"v":174109.0,"dr":-0.028,"sa":0.4971},{"date":"2020-09-18","o":730.72,"h":749.47,"l":701.22,"c":742.97,"v":414198.0,"dr":0.0319,"sa":0.4978},{"date":"2020-09-21","o":741.97,"h":789.97,"l":710.97,"c":768.97,"v":583035.0,"dr":0.035,"sa":0.4968},{"date":"2020-09-22","o":784.97,"h":824.97,"l":756.97,"c":821.47,"v":706466.0,"dr":0.0683,"sa":0.5002},{"date":"2020-09-23","o":820.97,"h":824.97,"l":803.97,"c":809.97,"v":314248.0,"dr":-0.014,"sa":0.4988},{"date":"2020-09-24","o":809.97,"h":824.97,"l":759.97,"c":778.97,"v":399344.0,"dr":-0.0383,"sa":0.5003},{"date":"2020-09-25","o":799.97,"h":819.97,"l":784.97,"c":814.47,"v":246164.0,"dr":0.0456,"sa":0.4998},{"date":"2020-09-28","o":824.97,"h":837.47,"l":804.72,"c":836.22,"v":329559.0,"dr":0.0267,"sa":0.5002},{"date":"2020-09-29","o":835.47,"h":845.97,"l":822.47,"c":843.97,"v":236381.0,"dr":0.0093,"sa":0.5001},{"date":"2020-09-30","o":843.72,"h":864.72,"l":843.72,"c":854.97,"v":344080.0,"dr":0.013,"sa":0.4984},{"date":"2020-10-01","o":861.97,"h":861.97,"l":840.47,"c":859.97,"v":211852.0,"dr":0.0058,"sa":0.4976},{"date":"2020-10-02","o":848.97,"h":859.22,"l":828.47,"c":856.47,"v":167795.0,"dr":-0.0041,"sa":0.4975},{"date":"2020-10-05","o":861.72,"h":889.46,"l":859.97,"c":887.46,"v":242920.0,"dr":0.0362,"sa":0.4969},{"date":"2020-10-06","o":887.46,"h":888.96,"l":860.97,"c":863.47,"v":181627.0,"dr":-0.027,"sa":0.4979},{"date":"2020-10-07","o":882.46,"h":882.46,"l":867.72,"c":877.47,"v":240458.0,"dr":0.0162,"sa":0.4976},{"date":"2020-10-08","o":882.46,"h":889.96,"l":872.96,"c":886.96,"v":196164.0,"dr":0.0108,"sa":0.4966},{"date":"2020-10-09","o":889.96,"h":919.71,"l":889.96,"c":918.46,"v":417279.0,"dr":0.0355,"sa":0.4968},{"date":"2020-10-13","o":947.46,"h":983.46,"l":947.46,"c":963.96,"v":776913.0,"dr":0.0495,"sa":0.4955},{"date":"2020-10-14","o":964.96,"h":1011.71,"l":964.96,"c":1000.46,"v":219251.0,"dr":0.0379,"sa":0.495},{"date":"2020-10-15","o":999.96,"h":1033.46,"l":984.96,"c":1031.46,"v":336211.0,"dr":0.031,"sa":0.4954},{"date":"2020-10-16","o":1047.71,"h":1049.96,"l":999.96,"c":1002.46,"v":401758.0,"dr":-0.0281,"sa":0.4953},{"date":"2020-10-19","o":1017.96,"h":1024.96,"l":957.46,"c":967.96,"v":397602.0,"dr":-0.0344,"sa":0.4967},{"date":"2020-10-20","o":967.96,"h":1014.96,"l":945.96,"c":1005.96,"v":254170.0,"dr":0.0393,"sa":0.4977},{"date":"2020-10-21","o":1005.96,"h":1071.96,"l":1005.96,"c":1049.96,"v":285109.0,"dr":0.0437,"sa":0.4989},{"date":"2020-10-22","o":1054.96,"h":1076.46,"l":1030.21,"c":1069.96,"v":276111.0,"dr":0.019,"sa":0.4989},{"date":"2020-10-23","o":1072.46,"h":1077.46,"l":999.96,"c":1047.71,"v":816494.0,"dr":-0.0208,"sa":0.4984},{"date":"2020-10-26","o":1040.96,"h":1041.46,"l":943.21,"c":964.96,"v":927237.0,"dr":-0.079,"sa":0.5054},{"date":"2020-10-27","o":964.46,"h":997.21,"l":952.46,"c":969.46,"v":259776.0,"dr":0.0047,"sa":0.5053},{"date":"2020-10-28","o":949.96,"h":949.96,"l":888.46,"c":889.96,"v":256238.0,"dr":-0.082,"sa":0.5094},{"date":"2020-10-29","o":890.71,"h":933.96,"l":890.72,"c":929.96,"v":202168.0,"dr":0.0449,"sa":0.5109},{"date":"2020-10-30","o":879.46,"h":879.46,"l":828.47,"c":839.97,"v":382465.0,"dr":-0.0968,"sa":0.5202},{"date":"2020-11-02","o":838.97,"h":839.22,"l":799.97,"c":812.47,"v":220107.0,"dr":-0.0327,"sa":0.5202},{"date":"2020-11-03","o":815.22,"h":860.97,"l":815.22,"c":851.97,"v":109910.0,"dr":0.0486,"sa":0.5219},{"date":"2020-11-04","o":879.96,"h":894.71,"l":864.47,"c":870.47,"v":191156.0,"dr":0.0217,"sa":0.5219},{"date":"2020-11-05","o":885.96,"h":912.46,"l":885.72,"c":910.46,"v":121723.0,"dr":0.0459,"sa":0.5229},{"date":"2020-11-06","o":904.96,"h":907.46,"l":879.46,"c":889.96,"v":319425.0,"dr":-0.0225,"sa":0.5234},{"date":"2020-11-09","o":894.96,"h":914.96,"l":884.96,"c":894.46,"v":153536.0,"dr":0.0051,"sa":0.5138},{"date":"2020-11-10","o":874.97,"h":882.46,"l":848.22,"c":879.46,"v":221483.0,"dr":-0.0168,"sa":0.5132},{"date":"2020-11-11","o":879.96,"h":902.46,"l":871.46,"c":898.96,"v":262568.0,"dr":0.0222,"sa":0.5126},{"date":"2020-11-12","o":907.46,"h":914.96,"l":878.96,"c":882.46,"v":305090.0,"dr":-0.0184,"sa":0.5123},{"date":"2020-11-13","o":886.46,"h":896.21,"l":873.96,"c":884.96,"v":303142.0,"dr":0.0028,"sa":0.5121},{"date":"2020-11-16","o":888.96,"h":904.96,"l":870.46,"c":895.96,"v":147844.0,"dr":0.0124,"sa":0.5121},{"date":"2020-11-17","o":898.96,"h":906.96,"l":885.22,"c":904.96,"v":270033.0,"dr":0.01,"sa":0.5121},{"date":"2020-11-18","o":904.96,"h":909.21,"l":887.46,"c":901.96,"v":214335.0,"dr":-0.0033,"sa":0.5121},{"date":"2020-11-19","o":899.71,"h":903.46,"l":876.72,"c":900.96,"v":205530.0,"dr":-0.0011,"sa":0.5121},{"date":"2020-11-20","o":904.96,"h":907.46,"l":894.96,"c":904.96,"v":134769.0,"dr":0.0044,"sa":0.5117},{"date":"2020-11-24","o":887.21,"h":887.22,"l":849.97,"c":869.97,"v":322087.0,"dr":-0.0387,"sa":0.5136},{"date":"2020-11-25","o":869.97,"h":883.46,"l":862.47,"c":875.97,"v":102906.0,"dr":0.0069,"sa":0.5134},{"date":"2020-11-26","o":872.47,"h":879.22,"l":864.97,"c":877.47,"v":25895.0,"dr":0.0017,"sa":0.5131},{"date":"2020-11-27","o":879.96,"h":894.96,"l":874.96,"c":889.46,"v":56676.0,"dr":0.0137,"sa":0.5132},{"date":"2020-11-30","o":889.96,"h":914.96,"l":876.46,"c":911.96,"v":127095.0,"dr":0.0253,"sa":0.5135},{"date":"2020-12-01","o":922.46,"h":927.96,"l":899.96,"c":921.46,"v":148328.0,"dr":0.0104,"sa":0.5124},{"date":"2020-12-02","o":922.46,"h":922.46,"l":899.96,"c":912.21,"v":50260.0,"dr":-0.01,"sa":0.5125},{"date":"2020-12-03","o":922.46,"h":922.46,"l":890.96,"c":897.46,"v":70061.0,"dr":-0.0162,"sa":0.513},{"date":"2020-12-04","o":897.46,"h":904.96,"l":882.46,"c":884.96,"v":96378.0,"dr":-0.0139,"sa":0.5133},{"date":"2020-12-09","o":899.96,"h":914.96,"l":858.97,"c":866.47,"v":130107.0,"dr":-0.0209,"sa":0.5136},{"date":"2020-12-10","o":859.97,"h":881.72,"l":849.97,"c":869.97,"v":97178.0,"dr":0.004,"sa":0.5136},{"date":"2020-12-11","o":904.96,"h":904.96,"l":904.96,"c":904.96,"v":140.0,"dr":0.0402,"sa":0.5147},{"date":"2020-12-14","o":872.47,"h":888.96,"l":862.47,"c":872.47,"v":88800.0,"dr":-0.0359,"sa":0.5157},{"date":"2020-12-15","o":882.46,"h":912.21,"l":882.46,"c":910.21,"v":128729.0,"dr":0.0433,"sa":0.5169},{"date":"2020-12-16","o":909.96,"h":922.21,"l":908.96,"c":910.71,"v":110596.0,"dr":0.0005,"sa":0.5152},{"date":"2020-12-17","o":910.71,"h":924.46,"l":909.96,"c":911.46,"v":74737.0,"dr":0.0008,"sa":0.514},{"date":"2020-12-18","o":912.46,"h":924.96,"l":904.71,"c":909.46,"v":67781.0,"dr":-0.0022,"sa":0.5119},{"date":"2020-12-21","o":899.71,"h":902.46,"l":810.47,"c":890.71,"v":74919.0,"dr":-0.0206,"sa":0.5125},{"date":"2020-12-22","o":917.46,"h":947.46,"l":917.46,"c":928.96,"v":98346.0,"dr":0.0429,"sa":0.5118},{"date":"2020-12-23","o":930.96,"h":944.96,"l":924.96,"c":943.96,"v":86527.0,"dr":0.0161,"sa":0.5114},{"date":"2020-12-28","o":944.96,"h":984.46,"l":944.46,"c":981.46,"v":119459.0,"dr":0.0397,"sa":0.5124},{"date":"2020-12-29","o":981.46,"h":999.46,"l":960.71,"c":972.71,"v":92018.0,"dr":-0.0089,"sa":0.5116},{"date":"2020-12-30","o":970.96,"h":978.96,"l":949.96,"c":962.46,"v":80207.0,"dr":-0.0105,"sa":0.5117},{"date":"2021-01-04","o":962.46,"h":979.96,"l":924.96,"c":947.71,"v":181193.0,"dr":-0.0153,"sa":0.5104},{"date":"2021-01-05","o":947.46,"h":979.96,"l":931.96,"c":976.96,"v":124705.0,"dr":0.0309,"sa":0.5109},{"date":"2021-01-06","o":957.46,"h":971.46,"l":944.96,"c":946.96,"v":164953.0,"dr":-0.0307,"sa":0.5111},{"date":"2021-01-07","o":949.96,"h":974.71,"l":949.96,"c":969.71,"v":89648.0,"dr":0.024,"sa":0.5112},{"date":"2021-01-08","o":974.46,"h":989.71,"l":972.46,"c":981.46,"v":95396.0,"dr":0.0121,"sa":0.5112},{"date":"2021-01-11","o":974.96,"h":982.46,"l":960.46,"c":971.96,"v":124919.0,"dr":-0.0097,"sa":0.5115},{"date":"2021-01-12","o":971.96,"h":977.46,"l":957.46,"c":965.71,"v":57126.0,"dr":-0.0064,"sa":0.5112},{"date":"2021-01-13","o":974.96,"h":989.21,"l":959.96,"c":985.21,"v":76413.0,"dr":0.0202,"sa":0.5113},{"date":"2021-01-14","o":975.46,"h":992.46,"l":967.46,"c":972.46,"v":103326.0,"dr":-0.0129,"sa":0.5116},{"date":"2021-01-15","o":974.96,"h":979.96,"l":955.21,"c":965.96,"v":37127.0,"dr":-0.0067,"sa":0.5102},{"date":"2021-01-18","o":969.96,"h":973.46,"l":944.96,"c":959.71,"v":21777.0,"dr":-0.0065,"sa":0.5102},{"date":"2021-01-19","o":959.96,"h":974.46,"l":956.21,"c":965.46,"v":296684.0,"dr":0.006,"sa":0.51},{"date":"2021-01-20","o":964.96,"h":998.46,"l":944.96,"c":996.71,"v":326703.0,"dr":0.0324,"sa":0.5107},{"date":"2021-01-21","o":999.96,"h":1043.21,"l":999.46,"c":1033.21,"v":106296.0,"dr":0.0366,"sa":0.5116},{"date":"2021-01-22","o":1027.96,"h":1054.96,"l":1003.21,"c":1048.46,"v":187413.0,"dr":0.0148,"sa":0.5112},{"date":"2021-01-25","o":1054.96,"h":1099.96,"l":1024.96,"c":1077.71,"v":137301.0,"dr":0.0279,"sa":0.5114},{"date":"2021-01-26","o":1082.46,"h":1099.46,"l":1077.46,"c":1091.46,"v":308142.0,"dr":0.0128,"sa":0.511},{"date":"2021-01-27","o":1091.71,"h":1104.96,"l":1082.96,"c":1096.46,"v":120229.0,"dr":0.0046,"sa":0.511},{"date":"2021-01-28","o":1079.96,"h":1087.46,"l":1031.21,"c":1073.46,"v":114521.0,"dr":-0.021,"sa":0.5116},{"date":"2021-01-29","o":1059.96,"h":1059.96,"l":1005.46,"c":1014.96,"v":303764.0,"dr":-0.0545,"sa":0.5151},{"date":"2021-02-01","o":1015.71,"h":1043.96,"l":1004.71,"c":1034.96,"v":334299.0,"dr":0.0197,"sa":0.5152},{"date":"2021-02-02","o":1049.96,"h":1056.96,"l":1041.21,"c":1047.46,"v":124479.0,"dr":0.0121,"sa":0.5149},{"date":"2021-02-03","o":1047.46,"h":1055.96,"l":1035.96,"c":1042.46,"v":333493.0,"dr":-0.0048,"sa":0.5145},{"date":"2021-02-04","o":1054.46,"h":1068.96,"l":1049.96,"c":1064.96,"v":353466.0,"dr":0.0216,"sa":0.5147},{"date":"2021-02-05","o":1069.96,"h":1083.46,"l":1061.71,"c":1066.46,"v":107862.0,"dr":0.0014,"sa":0.5145},{"date":"2021-02-08","o":1042.46,"h":1066.46,"l":1039.96,"c":1056.71,"v":138644.0,"dr":-0.0091,"sa":0.5147},{"date":"2021-02-09","o":1056.46,"h":1072.21,"l":1049.96,"c":1056.21,"v":210148.0,"dr":-0.0005,"sa":0.5138},{"date":"2021-02-10","o":1050.96,"h":1064.46,"l":1045.96,"c":1054.96,"v":160970.0,"dr":-0.0012,"sa":0.5129},{"date":"2021-02-11","o":1049.96,"h":1059.96,"l":1017.71,"c":1020.21,"v":427025.0,"dr":-0.0329,"sa":0.514},{"date":"2021-02-12","o":1024.96,"h":1044.46,"l":1008.21,"c":1012.96,"v":235919.0,"dr":-0.0071,"sa":0.5137},{"date":"2021-02-17","o":999.96,"h":999.96,"l":962.46,"c":968.21,"v":489075.0,"dr":-0.0442,"sa":0.5157},{"date":"2021-02-18","o":962.96,"h":962.96,"l":914.96,"c":940.21,"v":144900.0,"dr":-0.0289,"sa":0.5155},{"date":"2021-02-19","o":950.46,"h":954.96,"l":926.21,"c":933.96,"v":87577.0,"dr":-0.0066,"sa":0.514},{"date":"2021-02-22","o":933.96,"h":935.71,"l":891.72,"c":907.21,"v":105128.0,"dr":-0.0286,"sa":0.5151},{"date":"2021-02-23","o":894.46,"h":907.46,"l":832.47,"c":905.21,"v":192284.0,"dr":-0.0022,"sa":0.515},{"date":"2021-02-24","o":909.46,"h":914.96,"l":882.46,"c":910.21,"v":95876.0,"dr":0.0055,"sa":0.5143},{"date":"2021-02-25","o":914.96,"h":932.46,"l":894.96,"c":900.21,"v":105558.0,"dr":-0.011,"sa":0.5145},{"date":"2021-02-26","o":909.96,"h":932.46,"l":901.46,"c":927.21,"v":617629.0,"dr":0.03,"sa":0.5151},{"date":"2021-03-01","o":924.96,"h":961.46,"l":915.21,"c":958.71,"v":505314.0,"dr":0.034,"sa":0.5159},{"date":"2021-03-02","o":958.96,"h":993.96,"l":944.21,"c":949.46,"v":2.0,"dr":-0.0096,"sa":0.5161},{"date":"2021-03-03","o":937.46,"h":953.71,"l":922.46,"c":929.96,"v":2.0,"dr":-0.0205,"sa":0.5166},{"date":"2021-03-04","o":929.96,"h":943.46,"l":902.46,"c":915.46,"v":8.0,"dr":-0.0156,"sa":0.517},{"date":"2021-03-05","o":900.96,"h":934.96,"l":898.46,"c":924.96,"v":20.0,"dr":0.0104,"sa":0.5154},{"date":"2021-03-08","o":931.46,"h":931.46,"l":889.96,"c":897.46,"v":2.0,"dr":-0.0297,"sa":0.5165},{"date":"2021-03-09","o":900.21,"h":943.96,"l":897.96,"c":937.71,"v":2.0,"dr":0.0448,"sa":0.5176},{"date":"2021-03-10","o":926.46,"h":944.46,"l":900.71,"c":912.96,"v":514.0,"dr":-0.0264,"sa":0.5169},{"date":"2021-03-11","o":919.96,"h":937.46,"l":913.46,"c":917.46,"v":152.0,"dr":0.0049,"sa":0.5126},{"date":"2021-03-12","o":916.96,"h":916.96,"l":888.46,"c":911.96,"v":207148.0,"dr":-0.006,"sa":0.5104},{"date":"2021-03-15","o":917.71,"h":942.46,"l":912.46,"c":936.71,"v":365109.0,"dr":0.0271,"sa":0.5104},{"date":"2021-03-16","o":946.46,"h":964.96,"l":938.96,"c":949.71,"v":264527.0,"dr":0.0139,"sa":0.5051},{"date":"2021-03-17","o":943.96,"h":953.71,"l":924.96,"c":945.21,"v":135475.0,"dr":-0.0047,"sa":0.505},{"date":"2021-03-18","o":935.46,"h":944.96,"l":910.46,"c":911.71,"v":140184.0,"dr":-0.0354,"sa":0.506},{"date":"2021-03-19","o":914.96,"h":916.96,"l":899.46,"c":905.96,"v":52248.0,"dr":-0.0063,"sa":0.5059},{"date":"2021-03-22","o":924.96,"h":939.96,"l":905.96,"c":927.71,"v":167745.0,"dr":0.024,"sa":0.5049},{"date":"2021-03-23","o":927.46,"h":937.46,"l":912.46,"c":914.71,"v":94764.0,"dr":-0.014,"sa":0.505},{"date":"2021-03-25","o":912.46,"h":917.46,"l":868.46,"c":894.96,"v":20.0,"dr":-0.0216,"sa":0.5046},{"date":"2021-03-26","o":894.96,"h":904.96,"l":867.22,"c":879.46,"v":35225.0,"dr":-0.0173,"sa":0.505},{"date":"2021-03-29","o":879.71,"h":889.46,"l":824.97,"c":884.71,"v":47896.0,"dr":0.006,"sa":0.5014},{"date":"2021-03-30","o":884.46,"h":884.46,"l":851.97,"c":881.21,"v":27325.0,"dr":-0.004,"sa":0.5003},{"date":"2021-03-31","o":889.96,"h":918.71,"l":889.96,"c":908.46,"v":36811.0,"dr":0.0309,"sa":0.4968},{"date":"2021-04-05","o":929.96,"h":945.96,"l":912.96,"c":937.71,"v":92848.0,"dr":0.0322,"sa":0.4975},{"date":"2021-04-06","o":944.96,"h":962.46,"l":934.96,"c":951.46,"v":106304.0,"dr":0.0147,"sa":0.4949},{"date":"2021-04-07","o":952.71,"h":972.46,"l":947.46,"c":968.46,"v":170651.0,"dr":0.0179,"sa":0.4946},{"date":"2021-04-08","o":983.96,"h":985.46,"l":967.96,"c":981.96,"v":52332.0,"dr":0.0139,"sa":0.4914},{"date":"2021-04-09","o":984.96,"h":1007.96,"l":964.96,"c":1004.71,"v":121391.0,"dr":0.0232,"sa":0.4902},{"date":"2021-04-12","o":999.96,"h":1005.96,"l":988.21,"c":999.96,"v":164769.0,"dr":-0.0047,"sa":0.4899},{"date":"2021-04-13","o":1000.46,"h":1019.96,"l":996.46,"c":1017.71,"v":90802.0,"dr":0.0178,"sa":0.49},{"date":"2021-04-14","o":1017.46,"h":1017.46,"l":994.96,"c":1001.46,"v":238564.0,"dr":-0.016,"sa":0.4905},{"date":"2021-04-15","o":1010.96,"h":1024.96,"l":1009.96,"c":1021.46,"v":174535.0,"dr":0.02,"sa":0.4888},{"date":"2021-04-16","o":1019.96,"h":1027.46,"l":1010.46,"c":1014.71,"v":41724.0,"dr":-0.0066,"sa":0.4889},{"date":"2021-04-19","o":1017.46,"h":1027.46,"l":1011.96,"c":1024.21,"v":220375.0,"dr":0.0094,"sa":0.4888},{"date":"2021-04-20","o":1024.46,"h":1026.96,"l":1003.71,"c":1020.71,"v":132961.0,"dr":-0.0034,"sa":0.4803},{"date":"2021-04-21","o":1024.96,"h":1032.96,"l":1003.96,"c":1025.21,"v":117611.0,"dr":0.0044,"sa":0.4802},{"date":"2021-04-22","o":1024.96,"h":1037.46,"l":1005.96,"c":1009.96,"v":131509.0,"dr":-0.0149,"sa":0.4756},{"date":"2021-04-23","o":1009.96,"h":1039.46,"l":1009.96,"c":1031.21,"v":46716.0,"dr":0.021,"sa":0.4647},{"date":"2021-04-26","o":1031.21,"h":1047.46,"l":1015.96,"c":1047.46,"v":34.0,"dr":0.0158,"sa":0.4524},{"date":"2021-04-27","o":1045.46,"h":1049.96,"l":1030.71,"c":1049.46,"v":84017.0,"dr":0.0019,"sa":0.4523},{"date":"2021-04-28","o":1039.96,"h":1057.46,"l":1039.21,"c":1051.71,"v":154930.0,"dr":0.0021,"sa":0.4508},{"date":"2021-04-29","o":1059.46,"h":1064.96,"l":1045.46,"c":1052.21,"v":127579.0,"dr":0.0005,"sa":0.4474},{"date":"2021-04-30","o":1047.46,"h":1054.96,"l":1015.21,"c":1029.96,"v":2.0,"dr":-0.0211,"sa":0.448},{"date":"2021-05-03","o":1029.96,"h":1064.96,"l":1029.96,"c":1051.96,"v":137337.0,"dr":0.0214,"sa":0.4482},{"date":"2021-05-04","o":1029.46,"h":1030.96,"l":1010.46,"c":1018.21,"v":138310.0,"dr":-0.0321,"sa":0.4474},{"date":"2021-05-05","o":1025.21,"h":1057.46,"l":1017.96,"c":1021.21,"v":149128.0,"dr":0.0029,"sa":0.4474},{"date":"2021-05-06","o":1017.96,"h":1029.46,"l":1006.71,"c":1025.21,"v":57716.0,"dr":0.0039,"sa":0.4473},{"date":"2021-05-07","o":1029.96,"h":1038.96,"l":1027.46,"c":1032.46,"v":41804.0,"dr":0.0071,"sa":0.4457},{"date":"2021-05-10","o":1029.96,"h":1029.96,"l":1004.96,"c":1007.21,"v":61190.0,"dr":-0.0245,"sa":0.4466},{"date":"2021-05-11","o":989.96,"h":994.96,"l":976.96,"c":991.71,"v":64671.0,"dr":-0.0154,"sa":0.4457},{"date":"2021-05-12","o":987.46,"h":987.46,"l":964.46,"c":968.71,"v":48838.0,"dr":-0.0232,"sa":0.4454},{"date":"2021-05-13","o":981.46,"h":1001.96,"l":981.46,"c":1001.21,"v":198330.0,"dr":0.0335,"sa":0.4464},{"date":"2021-05-14","o":1004.96,"h":1021.46,"l":995.96,"c":1018.96,"v":194504.0,"dr":0.0177,"sa":0.4417},{"date":"2021-05-17","o":1010.21,"h":1018.96,"l":993.46,"c":1018.96,"v":42.0,"dr":0.0,"sa":0.4417},{"date":"2021-05-18","o":1019.46,"h":1026.96,"l":1012.46,"c":1012.96,"v":2.0,"dr":-0.0059,"sa":0.4418},{"date":"2021-05-19","o":999.96,"h":1019.71,"l":991.71,"c":1019.71,"v":400.0,"dr":0.0067,"sa":0.4418},{"date":"2021-05-20","o":1021.96,"h":1049.96,"l":1021.96,"c":1044.96,"v":2.0,"dr":0.0248,"sa":0.4413},{"date":"2021-05-21","o":1048.96,"h":1055.96,"l":1035.71,"c":1041.96,"v":100.0,"dr":-0.0029,"sa":0.4412},{"date":"2021-05-26","o":1043.96,"h":1049.96,"l":1035.46,"c":1046.71,"v":130879.0,"dr":0.0046,"sa":0.441},{"date":"2021-05-27","o":1048.46,"h":1053.96,"l":1032.21,"c":1038.96,"v":41922.0,"dr":-0.0074,"sa":0.4402},{"date":"2021-05-28","o":1047.71,"h":1047.71,"l":1027.46,"c":1030.46,"v":20.0,"dr":-0.0082,"sa":0.4401},{"date":"2021-05-31","o":1032.46,"h":1046.96,"l":999.96,"c":1043.71,"v":24665.0,"dr":0.0129,"sa":0.4402},{"date":"2021-06-01","o":1042.71,"h":1042.71,"l":1024.96,"c":1037.46,"v":77377.0,"dr":-0.006,"sa":0.4402},{"date":"2021-06-02","o":1036.96,"h":1054.46,"l":1035.96,"c":1052.46,"v":90094.0,"dr":0.0145,"sa":0.44},{"date":"2021-06-03","o":1039.21,"h":1046.21,"l":1023.46,"c":1030.71,"v":46704.0,"dr":-0.0207,"sa":0.4404},{"date":"2021-06-04","o":1033.46,"h":1056.71,"l":1033.46,"c":1050.96,"v":68131.0,"dr":0.0196,"sa":0.4392},{"date":"2021-06-07","o":1049.96,"h":1054.96,"l":1036.71,"c":1051.71,"v":107736.0,"dr":0.0007,"sa":0.4392},{"date":"2021-06-08","o":1057.46,"h":1067.46,"l":1049.96,"c":1059.71,"v":91216.0,"dr":0.0076,"sa":0.4382},{"date":"2021-06-09","o":1060.96,"h":1061.71,"l":1047.46,"c":1054.46,"v":33835.0,"dr":-0.005,"sa":0.4376},{"date":"2021-06-10","o":1059.96,"h":1067.46,"l":1038.21,"c":1041.71,"v":50098.0,"dr":-0.0121,"sa":0.4378},{"date":"2021-06-11","o":1042.71,"h":1055.46,"l":1042.71,"c":1050.71,"v":67923.0,"dr":0.0086,"sa":0.4378},{"date":"2021-06-14","o":1055.21,"h":1074.46,"l":1055.21,"c":1071.96,"v":83825.0,"dr":0.0202,"sa":0.4381},{"date":"2021-06-15","o":1074.96,"h":1074.96,"l":1062.71,"c":1070.21,"v":34617.0,"dr":-0.0016,"sa":0.438},{"date":"2021-06-16","o":1074.46,"h":1083.96,"l":1064.21,"c":1082.71,"v":49516.0,"dr":0.0117,"sa":0.4381},{"date":"2021-06-17","o":1084.96,"h":1104.96,"l":1077.46,"c":1099.71,"v":104828.0,"dr":0.0157,"sa":0.4373},{"date":"2021-06-18","o":1098.21,"h":1104.96,"l":1084.46,"c":1088.46,"v":125845.0,"dr":-0.0102,"sa":0.4374},{"date":"2021-06-22","o":1086.71,"h":1132.45,"l":1086.71,"c":1126.21,"v":250644.0,"dr":0.0347,"sa":0.4379},{"date":"2021-06-23","o":1134.2,"h":1135.95,"l":1118.71,"c":1127.71,"v":164229.0,"dr":0.0013,"sa":0.4375},{"date":"2021-06-24","o":1127.96,"h":1136.95,"l":1117.71,"c":1121.46,"v":93164.0,"dr":-0.0055,"sa":0.4337},{"date":"2021-06-25","o":1128.46,"h":1137.45,"l":1114.21,"c":1134.95,"v":53478.0,"dr":0.012,"sa":0.433},{"date":"2021-06-28","o":1137.7,"h":1163.95,"l":1137.45,"c":1143.45,"v":92214.0,"dr":0.0075,"sa":0.4324},{"date":"2021-06-29","o":1147.45,"h":1162.2,"l":1146.95,"c":1158.45,"v":39092.0,"dr":0.0131,"sa":0.4317},{"date":"2021-06-30","o":1159.95,"h":1180.95,"l":1158.95,"c":1178.45,"v":63565.0,"dr":0.0173,"sa":0.4318},{"date":"2021-07-01","o":1177.45,"h":1180.45,"l":1159.7,"c":1176.45,"v":58398.0,"dr":-0.0017,"sa":0.4319},{"date":"2021-07-02","o":1181.45,"h":1212.45,"l":1181.45,"c":1207.45,"v":66487.0,"dr":0.0264,"sa":0.4315},{"date":"2021-07-05","o":1209.95,"h":1226.95,"l":1207.95,"c":1221.95,"v":24793.0,"dr":0.012,"sa":0.4315},{"date":"2021-07-06","o":1223.95,"h":1249.45,"l":1214.2,"c":1234.45,"v":80731.0,"dr":0.0102,"sa":0.4309},{"date":"2021-07-07","o":1241.95,"h":1259.45,"l":1237.45,"c":1255.7,"v":132443.0,"dr":0.0172,"sa":0.431},{"date":"2021-07-08","o":1233.95,"h":1255.95,"l":1222.7,"c":1242.45,"v":93330.0,"dr":-0.0106,"sa":0.4295},{"date":"2021-07-12","o":1244.95,"h":1257.45,"l":1231.95,"c":1239.95,"v":44616.0,"dr":-0.002,"sa":0.4295},{"date":"2021-07-13","o":1249.95,"h":1269.2,"l":1244.95,"c":1252.45,"v":92336.0,"dr":0.0101,"sa":0.4291},{"date":"2021-07-14","o":1264.2,"h":1292.45,"l":1264.2,"c":1290.45,"v":144420.0,"dr":0.0303,"sa":0.4297},{"date":"2021-07-15","o":1289.45,"h":1296.7,"l":1270.2,"c":1292.45,"v":58968.0,"dr":0.0015,"sa":0.4293},{"date":"2021-07-16","o":1298.45,"h":1299.95,"l":1277.7,"c":1280.95,"v":44580.0,"dr":-0.0089,"sa":0.4295},{"date":"2021-07-19","o":1258.45,"h":1274.95,"l":1217.7,"c":1266.7,"v":103972.0,"dr":-0.0111,"sa":0.4283},{"date":"2021-07-20","o":1270.45,"h":1325.2,"l":1269.95,"c":1307.7,"v":74617.0,"dr":0.0324,"sa":0.4275},{"date":"2021-07-21","o":1307.45,"h":1309.7,"l":1280.95,"c":1299.2,"v":35489.0,"dr":-0.0065,"sa":0.4273},{"date":"2021-07-22","o":1303.2,"h":1329.95,"l":1303.2,"c":1320.45,"v":42654.0,"dr":0.0164,"sa":0.427},{"date":"2021-07-23","o":1320.95,"h":1337.95,"l":1320.95,"c":1334.95,"v":54964.0,"dr":0.011,"sa":0.4269},{"date":"2021-07-26","o":1349.95,"h":1350.45,"l":1337.95,"c":1344.7,"v":40244.0,"dr":0.0073,"sa":0.4265},{"date":"2021-07-27","o":1334.95,"h":1349.45,"l":1314.2,"c":1323.45,"v":68179.0,"dr":-0.0158,"sa":0.427},{"date":"2021-07-28","o":1320.45,"h":1332.7,"l":1284.95,"c":1316.95,"v":103224.0,"dr":-0.0049,"sa":0.4268},{"date":"2021-07-29","o":1324.95,"h":1329.95,"l":1314.45,"c":1314.95,"v":57260.0,"dr":-0.0015,"sa":0.4256},{"date":"2021-07-30","o":1318.7,"h":1328.7,"l":1305.45,"c":1325.45,"v":47114.0,"dr":0.008,"sa":0.4247},{"date":"2021-08-02","o":1333.95,"h":1333.95,"l":1308.45,"c":1319.7,"v":47624.0,"dr":-0.0043,"sa":0.4243},{"date":"2021-08-03","o":1312.7,"h":1341.7,"l":1309.45,"c":1328.7,"v":40930.0,"dr":0.0068,"sa":0.4202},{"date":"2021-08-04","o":1344.45,"h":1344.45,"l":1309.95,"c":1319.2,"v":33095.0,"dr":-0.0071,"sa":0.4203},{"date":"2021-08-05","o":1319.2,"h":1329.7,"l":1305.2,"c":1314.95,"v":71849.0,"dr":-0.0032,"sa":0.4196},{"date":"2021-08-06","o":1314.95,"h":1315.95,"l":1293.95,"c":1298.7,"v":103788.0,"dr":-0.0124,"sa":0.42},{"date":"2021-08-09","o":1322.45,"h":1322.45,"l":1239.95,"c":1291.7,"v":48024.0,"dr":-0.0054,"sa":0.42},{"date":"2021-08-10","o":1295.95,"h":1313.7,"l":1281.45,"c":1290.45,"v":49608.0,"dr":-0.001,"sa":0.4189},{"date":"2021-08-11","o":1290.95,"h":1301.45,"l":1288.45,"c":1294.95,"v":30585.0,"dr":0.0035,"sa":0.4007},{"date":"2021-08-12","o":1296.45,"h":1317.95,"l":1296.45,"c":1306.45,"v":72339.0,"dr":0.0089,"sa":0.4006},{"date":"2021-08-13","o":1307.45,"h":1333.45,"l":1307.45,"c":1326.95,"v":52462.0,"dr":0.0157,"sa":0.4008},{"date":"2021-08-17","o":1329.95,"h":1353.95,"l":1320.95,"c":1328.2,"v":49938.0,"dr":0.0009,"sa":0.4007},{"date":"2021-08-18","o":1314.95,"h":1341.2,"l":1289.95,"c":1296.2,"v":60802.0,"dr":-0.0241,"sa":0.3999},{"date":"2021-08-19","o":1272.95,"h":1319.95,"l":1272.95,"c":1312.45,"v":77301.0,"dr":0.0125,"sa":0.3998},{"date":"2021-08-20","o":1315.7,"h":1332.95,"l":1315.45,"c":1327.7,"v":43636.0,"dr":0.0116,"sa":0.3993},{"date":"2021-08-23","o":1332.45,"h":1340.7,"l":1317.45,"c":1325.45,"v":78229.0,"dr":-0.0017,"sa":0.3984},{"date":"2021-08-24","o":1334.45,"h":1337.2,"l":1306.7,"c":1310.2,"v":79367.0,"dr":-0.0115,"sa":0.3962},{"date":"2021-08-25","o":1312.45,"h":1323.2,"l":1298.7,"c":1310.7,"v":77935.0,"dr":0.0004,"sa":0.3961},{"date":"2021-08-26","o":1319.95,"h":1323.2,"l":1299.45,"c":1310.7,"v":54904.0,"dr":0.0,"sa":0.3951},{"date":"2021-08-27","o":1309.95,"h":1325.95,"l":1286.45,"c":1318.95,"v":47290.0,"dr":0.0063,"sa":0.3949},{"date":"2021-08-30","o":1327.45,"h":1353.95,"l":1327.45,"c":1345.45,"v":60962.0,"dr":0.0201,"sa":0.3944},{"date":"2021-08-31","o":1329.95,"h":1351.7,"l":1326.95,"c":1344.2,"v":95270.0,"dr":-0.0009,"sa":0.3934},{"date":"2021-09-01","o":1356.45,"h":1374.95,"l":1344.95,"c":1350.95,"v":106184.0,"dr":0.005,"sa":0.3887},{"date":"2021-09-02","o":1363.7,"h":1375.45,"l":1352.45,"c":1365.45,"v":62256.0,"dr":0.0107,"sa":0.3887},{"date":"2021-09-03","o":1374.95,"h":1383.94,"l":1360.45,"c":1372.2,"v":65603.0,"dr":0.0049,"sa":0.3882},{"date":"2021-09-06","o":1389.94,"h":1409.44,"l":1372.45,"c":1397.94,"v":22405.0,"dr":0.0188,"sa":0.3881},{"date":"2021-09-07","o":1394.94,"h":1410.44,"l":1382.69,"c":1396.19,"v":194056.0,"dr":-0.0013,"sa":0.3866},{"date":"2021-09-08","o":1397.44,"h":1398.44,"l":1369.95,"c":1383.94,"v":108054.0,"dr":-0.0088,"sa":0.3868},{"date":"2021-09-09","o":1384.94,"h":1400.44,"l":1374.95,"c":1395.19,"v":128523.0,"dr":0.0081,"sa":0.3823},{"date":"2021-09-10","o":1409.94,"h":1412.44,"l":1345.45,"c":1367.7,"v":231913.0,"dr":-0.0197,"sa":0.3827},{"date":"2021-09-13","o":1364.95,"h":1367.7,"l":1320.45,"c":1334.95,"v":146822.0,"dr":-0.0239,"sa":0.3821},{"date":"2021-09-14","o":1349.95,"h":1351.45,"l":1303.95,"c":1324.2,"v":68171.0,"dr":-0.0081,"sa":0.3706},{"date":"2021-09-15","o":1324.95,"h":1349.2,"l":1309.95,"c":1341.45,"v":122625.0,"dr":0.013,"sa":0.3705},{"date":"2021-09-16","o":1324.95,"h":1347.45,"l":1319.95,"c":1344.45,"v":60656.0,"dr":0.0022,"sa":0.3704},{"date":"2021-09-17","o":1335.7,"h":1337.2,"l":1324.95,"c":1328.95,"v":47272.0,"dr":-0.0115,"sa":0.3577},{"date":"2021-09-20","o":1299.95,"h":1322.45,"l":1294.45,"c":1315.95,"v":149802.0,"dr":-0.0098,"sa":0.3525},{"date":"2021-09-21","o":1314.95,"h":1343.95,"l":1313.95,"c":1340.2,"v":83001.0,"dr":0.0184,"sa":0.3525},{"date":"2021-09-22","o":1339.95,"h":1412.44,"l":1339.45,"c":1385.19,"v":89164.0,"dr":0.0336,"sa":0.3534},{"date":"2021-09-23","o":1377.45,"h":1399.44,"l":1372.7,"c":1395.44,"v":96258.0,"dr":0.0074,"sa":0.3515},{"date":"2021-09-24","o":1395.44,"h":1412.44,"l":1382.69,"c":1410.19,"v":96394.0,"dr":0.0106,"sa":0.3515},{"date":"2021-09-27","o":1398.44,"h":1411.44,"l":1375.2,"c":1407.69,"v":112562.0,"dr":-0.0018,"sa":0.3512},{"date":"2021-09-28","o":1407.69,"h":1407.69,"l":1372.7,"c":1379.45,"v":156576.0,"dr":-0.0201,"sa":0.3506},{"date":"2021-09-29","o":1397.44,"h":1404.94,"l":1382.19,"c":1388.19,"v":81855.0,"dr":0.0063,"sa":0.3494},{"date":"2021-09-30","o":1387.94,"h":1392.69,"l":1359.45,"c":1362.7,"v":159740.0,"dr":-0.0184,"sa":0.3485},{"date":"2021-10-01","o":1364.7,"h":1382.44,"l":1334.95,"c":1379.45,"v":179475.0,"dr":0.0123,"sa":0.3424},{"date":"2021-10-04","o":1368.45,"h":1368.45,"l":1323.2,"c":1330.45,"v":123403.0,"dr":-0.0355,"sa":0.3441},{"date":"2021-10-05","o":1335.45,"h":1357.95,"l":1331.95,"c":1344.2,"v":116381.0,"dr":0.0103,"sa":0.3417},{"date":"2021-10-06","o":1345.45,"h":1367.95,"l":1325.45,"c":1360.95,"v":263244.0,"dr":0.0125,"sa":0.3391},{"date":"2021-10-07","o":1370.45,"h":1399.94,"l":1365.95,"c":1370.7,"v":271893.0,"dr":0.0072,"sa":0.3383},{"date":"2021-10-12","o":1372.45,"h":1374.7,"l":1342.45,"c":1350.7,"v":254518.0,"dr":-0.0146,"sa":0.3386},{"date":"2021-10-13","o":1349.95,"h":1359.95,"l":1331.2,"c":1356.95,"v":192370.0,"dr":0.0046,"sa":0.3384},{"date":"2021-10-14","o":1363.95,"h":1397.44,"l":1361.2,"c":1396.94,"v":212842.0,"dr":0.0295,"sa":0.3395},{"date":"2021-10-15","o":1386.44,"h":1408.94,"l":1383.94,"c":1405.19,"v":86363.0,"dr":0.0059,"sa":0.3395},{"date":"2021-10-18","o":1409.94,"h":1429.94,"l":1392.69,"c":1425.94,"v":121287.0,"dr":0.0148,"sa":0.338},{"date":"2021-10-19","o":1433.44,"h":1455.44,"l":1433.44,"c":1454.94,"v":88844.0,"dr":0.0203,"sa":0.3372},{"date":"2021-10-20","o":1459.94,"h":1468.69,"l":1447.44,"c":1458.69,"v":191858.0,"dr":0.0026,"sa":0.3369},{"date":"2021-10-21","o":1459.94,"h":1486.94,"l":1452.44,"c":1486.19,"v":206432.0,"dr":0.0189,"sa":0.3373},{"date":"2021-10-22","o":1487.44,"h":1505.94,"l":1482.69,"c":1498.19,"v":105358.0,"dr":0.0081,"sa":0.3357},{"date":"2021-10-25","o":1504.44,"h":1504.44,"l":1478.44,"c":1481.94,"v":170009.0,"dr":-0.0108,"sa":0.3325},{"date":"2021-10-26","o":1487.44,"h":1503.94,"l":1486.44,"c":1502.69,"v":139676.0,"dr":0.014,"sa":0.3308},{"date":"2021-10-27","o":1502.44,"h":1508.44,"l":1487.94,"c":1503.94,"v":144820.0,"dr":0.0008,"sa":0.3295},{"date":"2021-10-28","o":1524.19,"h":1579.94,"l":1524.19,"c":1575.69,"v":129535.0,"dr":0.0477,"sa":0.3313},{"date":"2021-10-29","o":1522.44,"h":1574.44,"l":1499.94,"c":1563.94,"v":151020.0,"dr":-0.0075,"sa":0.3294},{"date":"2021-11-01","o":1563.94,"h":1597.44,"l":1535.94,"c":1595.19,"v":165757.0,"dr":0.02,"sa":0.3278},{"date":"2021-11-02","o":1600.44,"h":1637.43,"l":1600.44,"c":1625.69,"v":198358.0,"dr":0.0191,"sa":0.3256},{"date":"2021-11-03","o":1625.69,"h":1649.93,"l":1613.19,"c":1630.44,"v":229181.0,"dr":0.0029,"sa":0.3251},{"date":"2021-11-04","o":1630.44,"h":1644.93,"l":1619.94,"c":1633.93,"v":135575.0,"dr":0.0021,"sa":0.3243},{"date":"2021-11-05","o":1649.93,"h":1649.93,"l":1614.44,"c":1636.18,"v":169033.0,"dr":0.0014,"sa":0.314},{"date":"2021-11-08","o":1636.43,"h":1645.93,"l":1611.44,"c":1623.44,"v":202990.0,"dr":-0.0078,"sa":0.3141},{"date":"2021-11-09","o":1624.94,"h":1629.44,"l":1591.94,"c":1604.69,"v":129705.0,"dr":-0.0115,"sa":0.3028},{"date":"2021-11-10","o":1606.94,"h":1606.94,"l":1557.69,"c":1575.44,"v":267519.0,"dr":-0.0182,"sa":0.3006},{"date":"2021-11-11","o":1575.94,"h":1607.69,"l":1560.44,"c":1584.94,"v":93650.0,"dr":0.006,"sa":0.2836},{"date":"2021-11-12","o":1604.94,"h":1627.69,"l":1580.94,"c":1608.94,"v":203026.0,"dr":0.0151,"sa":0.2817},{"date":"2021-11-15","o":1619.94,"h":1659.93,"l":1557.44,"c":1571.69,"v":126025.0,"dr":-0.0232,"sa":0.2791},{"date":"2021-11-16","o":1569.94,"h":1606.94,"l":1555.94,"c":1592.69,"v":86493.0,"dr":0.0134,"sa":0.2787},{"date":"2021-11-17","o":1624.94,"h":1658.18,"l":1599.94,"c":1638.68,"v":158380.0,"dr":0.0289,"sa":0.2765},{"date":"2021-11-18","o":1641.93,"h":1697.43,"l":1628.94,"c":1689.43,"v":152264.0,"dr":0.031,"sa":0.2768},{"date":"2021-11-19","o":1688.43,"h":1737.43,"l":1659.93,"c":1725.18,"v":108202.0,"dr":0.0212,"sa":0.2774},{"date":"2021-11-23","o":1724.43,"h":1747.93,"l":1699.93,"c":1736.68,"v":194970.0,"dr":0.0067,"sa":0.2768},{"date":"2021-11-24","o":1734.93,"h":1752.18,"l":1724.93,"c":1742.43,"v":88904.0,"dr":0.0033,"sa":0.2761},{"date":"2021-11-25","o":1744.93,"h":1773.43,"l":1741.93,"c":1760.18,"v":19007.0,"dr":0.0102,"sa":0.2754},{"date":"2021-11-26","o":1742.43,"h":1749.43,"l":1623.44,"c":1668.68,"v":127737.0,"dr":-0.052,"sa":0.2808},{"date":"2021-11-29","o":1741.18,"h":1741.18,"l":1665.18,"c":1697.43,"v":141338.0,"dr":0.0172,"sa":0.281},{"date":"2021-11-30","o":1697.43,"h":1772.18,"l":1668.18,"c":1752.68,"v":147168.0,"dr":0.0325,"sa":0.2825},{"date":"2021-12-01","o":1780.43,"h":1829.93,"l":1764.93,"c":1812.68,"v":229519.0,"dr":0.0342,"sa":0.2841},{"date":"2021-12-02","o":1746.93,"h":1792.43,"l":1713.93,"c":1780.43,"v":106790.0,"dr":-0.0178,"sa":0.2849},{"date":"2021-12-03","o":1776.18,"h":1809.93,"l":1752.18,"c":1756.68,"v":118811.0,"dr":-0.0133,"sa":0.2853},{"date":"2021-12-06","o":1772.93,"h":1839.68,"l":1771.43,"c":1814.68,"v":162702.0,"dr":0.033,"sa":0.2839},{"date":"2021-12-07","o":1840.93,"h":1866.93,"l":1829.93,"c":1844.18,"v":223013.0,"dr":0.0163,"sa":0.2841},{"date":"2021-12-09","o":1881.68,"h":1908.92,"l":1833.43,"c":1842.68,"v":204522.0,"dr":-0.0008,"sa":0.2842},{"date":"2021-12-10","o":1844.93,"h":1864.68,"l":1830.18,"c":1859.93,"v":146610.0,"dr":0.0094,"sa":0.284},{"date":"2021-12-13","o":1880.43,"h":1919.67,"l":1802.68,"c":1822.18,"v":186013.0,"dr":-0.0203,"sa":0.2841},{"date":"2021-12-14","o":1799.68,"h":1813.93,"l":1760.93,"c":1771.93,"v":127733.0,"dr":-0.0276,"sa":0.2857},{"date":"2021-12-15","o":1775.18,"h":1794.93,"l":1709.68,"c":1787.18,"v":139908.0,"dr":0.0086,"sa":0.2854},{"date":"2021-12-16","o":1790.43,"h":1819.93,"l":1729.93,"c":1736.68,"v":167507.0,"dr":-0.0283,"sa":0.2865},{"date":"2021-12-17","o":1734.93,"h":1773.43,"l":1723.43,"c":1769.43,"v":148436.0,"dr":0.0189,"sa":0.2864},{"date":"2021-12-20","o":1732.68,"h":1767.43,"l":1700.43,"c":1756.18,"v":166775.0,"dr":-0.0075,"sa":0.2856},{"date":"2021-12-21","o":1775.43,"h":1804.68,"l":1759.93,"c":1798.93,"v":137259.0,"dr":0.0243,"sa":0.2864},{"date":"2021-12-22","o":1812.93,"h":1823.93,"l":1791.43,"c":1814.18,"v":227551.0,"dr":0.0085,"sa":0.284},{"date":"2021-12-23","o":1834.93,"h":1848.93,"l":1789.93,"c":1800.93,"v":107490.0,"dr":-0.0073,"sa":0.2816},{"date":"2021-12-27","o":1802.93,"h":1827.18,"l":1779.68,"c":1782.18,"v":100646.0,"dr":-0.0104,"sa":0.279},{"date":"2021-12-28","o":1782.18,"h":1809.43,"l":1767.93,"c":1781.43,"v":136255.0,"dr":-0.0004,"sa":0.279},{"date":"2021-12-29","o":1799.68,"h":1824.93,"l":1763.93,"c":1800.93,"v":71635.0,"dr":0.0109,"sa":0.2791},{"date":"2021-12-30","o":1801.43,"h":1849.93,"l":1793.43,"c":1813.43,"v":88450.0,"dr":0.0069,"sa":0.2791},{"date":"2022-01-03","o":1814.93,"h":1866.43,"l":1800.43,"c":1862.43,"v":93498.0,"dr":0.027,"sa":0.2791},{"date":"2022-01-04","o":1864.93,"h":1902.17,"l":1824.68,"c":1841.93,"v":86575.0,"dr":-0.011,"sa":0.2766},{"date":"2022-01-05","o":1847.18,"h":1849.93,"l":1824.43,"c":1830.93,"v":89244.0,"dr":-0.006,"sa":0.2764},{"date":"2022-01-06","o":1799.93,"h":1845.43,"l":1794.93,"c":1826.43,"v":66835.0,"dr":-0.0025,"sa":0.2739},{"date":"2022-01-07","o":1827.18,"h":1840.43,"l":1791.43,"c":1818.43,"v":49698.0,"dr":-0.0044,"sa":0.2738},{"date":"2022-01-10","o":1800.93,"h":1824.93,"l":1739.93,"c":1823.43,"v":142902.0,"dr":0.0027,"sa":0.2735},{"date":"2022-01-11","o":1837.43,"h":1849.18,"l":1817.93,"c":1841.68,"v":65209.0,"dr":0.01,"sa":0.273},{"date":"2022-01-12","o":1849.93,"h":1873.18,"l":1834.93,"c":1841.43,"v":55780.0,"dr":-0.0001,"sa":0.2715},{"date":"2022-01-13","o":1860.18,"h":1860.18,"l":1791.93,"c":1806.18,"v":70609.0,"dr":-0.0191,"sa":0.2703},{"date":"2022-01-14","o":1805.93,"h":1813.93,"l":1770.68,"c":1797.18,"v":84149.0,"dr":-0.005,"sa":0.2696},{"date":"2022-01-17","o":1814.93,"h":1836.43,"l":1798.68,"c":1818.93,"v":11498.0,"dr":0.0121,"sa":0.2696},{"date":"2022-01-18","o":1812.18,"h":1822.43,"l":1781.93,"c":1795.43,"v":92730.0,"dr":-0.0129,"sa":0.2698},{"date":"2022-01-19","o":1792.43,"h":1814.93,"l":1764.68,"c":1792.68,"v":47366.0,"dr":-0.0015,"sa":0.2696},{"date":"2022-01-20","o":1794.43,"h":1857.43,"l":1777.68,"c":1847.18,"v":104576.0,"dr":0.0304,"sa":0.2705},{"date":"2022-01-21","o":1828.43,"h":1854.68,"l":1805.18,"c":1827.43,"v":75333.0,"dr":-0.0107,"sa":0.2704},{"date":"2022-01-24","o":1765.43,"h":1811.68,"l":1757.93,"c":1787.68,"v":146364.0,"dr":-0.0218,"sa":0.2713},{"date":"2022-01-25","o":1827.43,"h":1861.43,"l":1775.18,"c":1845.18,"v":52080.0,"dr":0.0322,"sa":0.2728},{"date":"2022-01-26","o":1850.68,"h":1884.43,"l":1827.43,"c":1857.18,"v":209712.0,"dr":0.0065,"sa":0.2728},{"date":"2022-01-27","o":1857.18,"h":1907.42,"l":1857.18,"c":1864.43,"v":99952.0,"dr":0.0039,"sa":0.2712},{"date":"2022-01-28","o":1899.42,"h":1909.42,"l":1816.18,"c":1883.18,"v":126077.0,"dr":0.0101,"sa":0.2691},{"date":"2022-01-31","o":1896.42,"h":1942.67,"l":1896.42,"c":1934.92,"v":107532.0,"dr":0.0275,"sa":0.27},{"date":"2022-02-01","o":1940.92,"h":1958.92,"l":1920.92,"c":1929.42,"v":69287.0,"dr":-0.0028,"sa":0.2689},{"date":"2022-02-02","o":1949.42,"h":1951.67,"l":1908.67,"c":1917.42,"v":68227.0,"dr":-0.0062,"sa":0.2688},{"date":"2022-02-03","o":1917.42,"h":1937.42,"l":1893.92,"c":1923.42,"v":66351.0,"dr":0.0031,"sa":0.2688},{"date":"2022-02-04","o":1903.17,"h":1913.17,"l":1869.93,"c":1901.67,"v":135151.0,"dr":-0.0113,"sa":0.2681},{"date":"2022-02-07","o":1901.42,"h":1919.92,"l":1875.43,"c":1890.17,"v":55262.0,"dr":-0.006,"sa":0.2621},{"date":"2022-02-08","o":1889.92,"h":1906.42,"l":1872.93,"c":1875.68,"v":109836.0,"dr":-0.0077,"sa":0.2617},{"date":"2022-02-09","o":1887.42,"h":1904.92,"l":1868.43,"c":1875.43,"v":128007.0,"dr":-0.0001,"sa":0.2616},{"date":"2022-02-10","o":1870.43,"h":1871.93,"l":1840.43,"c":1858.93,"v":56374.0,"dr":-0.0088,"sa":0.2617},{"date":"2022-02-11","o":1863.43,"h":1873.43,"l":1803.68,"c":1813.68,"v":58252.0,"dr":-0.0243,"sa":0.2624},{"date":"2022-02-14","o":1812.43,"h":1815.93,"l":1777.18,"c":1796.18,"v":78463.0,"dr":-0.0096,"sa":0.2626},{"date":"2022-02-15","o":1806.93,"h":1845.43,"l":1806.93,"c":1821.43,"v":241508.0,"dr":0.0141,"sa":0.2626},{"date":"2022-02-16","o":1809.68,"h":1827.43,"l":1792.43,"c":1816.93,"v":51536.0,"dr":-0.0025,"sa":0.2627},{"date":"2022-02-17","o":1817.68,"h":1826.93,"l":1775.18,"c":1776.68,"v":29847.0,"dr":-0.0222,"sa":0.2638},{"date":"2022-02-18","o":1783.93,"h":1786.93,"l":1649.93,"c":1731.93,"v":73905.0,"dr":-0.0252,"sa":0.2629},{"date":"2022-02-21","o":1735.68,"h":1749.93,"l":1549.94,"c":1678.68,"v":23311.0,"dr":-0.0307,"sa":0.2648},{"date":"2022-02-22","o":1695.68,"h":1721.43,"l":1621.19,"c":1646.68,"v":143406.0,"dr":-0.0191,"sa":0.2615},{"date":"2022-02-23","o":1654.93,"h":1676.43,"l":1628.19,"c":1630.44,"v":105454.0,"dr":-0.0099,"sa":0.2599},{"date":"2022-02-24","o":1559.94,"h":1629.94,"l":1525.19,"c":1629.69,"v":214983.0,"dr":-0.0005,"sa":0.2598},{"date":"2022-02-25","o":1674.93,"h":1685.43,"l":1628.94,"c":1642.43,"v":87409.0,"dr":0.0078,"sa":0.258},{"date":"2022-03-02","o":1639.93,"h":1693.93,"l":1617.19,"c":1686.93,"v":171727.0,"dr":0.0271,"sa":0.2591},{"date":"2022-03-03","o":1699.93,"h":1709.93,"l":1666.43,"c":1679.68,"v":95544.0,"dr":-0.0043,"sa":0.2592},{"date":"2022-03-04","o":1672.43,"h":1675.18,"l":1620.19,"c":1641.68,"v":57414.0,"dr":-0.0226,"sa":0.2601},{"date":"2022-03-06","o":1600.44,"h":1617.69,"l":1560.44,"c":1575.69,"v":87197.0,"dr":-0.0402,"sa":0.2621},{"date":"2022-03-07","o":1637.93,"h":1660.68,"l":1597.19,"c":1599.94,"v":230121.0,"dr":0.0154,"sa":0.2605},{"date":"2022-03-08","o":1599.94,"h":1623.69,"l":1553.19,"c":1584.94,"v":125997.0,"dr":-0.0094,"sa":0.2605},{"date":"2022-03-09","o":1600.44,"h":1617.69,"l":1560.44,"c":1575.69,"v":87197.0,"dr":-0.0058,"sa":0.2596},{"date":"2022-03-10","o":1569.94,"h":1569.94,"l":1496.44,"c":1519.19,"v":156170.0,"dr":-0.0359,"sa":0.2618},{"date":"2022-03-11","o":1522.44,"h":1539.94,"l":1465.94,"c":1477.44,"v":82961.0,"dr":-0.0275,"sa":0.2633},{"date":"2022-03-14","o":1448.94,"h":1467.44,"l":1411.94,"c":1414.19,"v":78203.0,"dr":-0.0428,"sa":0.2652},{"date":"2022-03-15","o":1414.94,"h":1474.94,"l":1411.69,"c":1470.69,"v":68255.0,"dr":0.04,"sa":0.2645},{"date":"2022-03-16","o":1482.44,"h":1560.94,"l":1480.44,"c":1546.44,"v":65733.0,"dr":0.0515,"sa":0.2676},{"date":"2022-03-17","o":1560.94,"h":1579.94,"l":1544.94,"c":1567.19,"v":99102.0,"dr":0.0134,"sa":0.2678},{"date":"2022-03-18","o":1584.94,"h":1608.19,"l":1574.94,"c":1604.94,"v":77189.0,"dr":0.0241,"sa":0.2685},{"date":"2022-03-21","o":1604.94,"h":1635.18,"l":1590.44,"c":1621.44,"v":112446.0,"dr":0.0103,"sa":0.2675},{"date":"2022-03-22","o":1635.93,"h":1693.43,"l":1624.94,"c":1686.68,"v":121343.0,"dr":0.0402,"sa":0.2699},{"date":"2022-03-23","o":1699.93,"h":1734.68,"l":1699.93,"c":1711.93,"v":83639.0,"dr":0.015,"sa":0.2701},{"date":"2022-03-25","o":1727.43,"h":1757.43,"l":1722.68,"c":1751.43,"v":224309.0,"dr":0.0231,"sa":0.2682},{"date":"2022-03-28","o":1751.18,"h":1756.93,"l":1713.68,"c":1717.43,"v":133697.0,"dr":-0.0194,"sa":0.269},{"date":"2022-03-29","o":1749.93,"h":1757.43,"l":1709.18,"c":1713.18,"v":57358.0,"dr":-0.0025,"sa":0.2682},{"date":"2022-03-30","o":1713.18,"h":1737.18,"l":1699.68,"c":1707.43,"v":42818.0,"dr":-0.0034,"sa":0.2677},{"date":"2022-03-31","o":1709.93,"h":1710.18,"l":1669.93,"c":1674.43,"v":57778.0,"dr":-0.0193,"sa":0.2675},{"date":"2022-04-01","o":1677.43,"h":1677.43,"l":1626.19,"c":1648.93,"v":80861.0,"dr":-0.0152,"sa":0.2674},{"date":"2022-04-04","o":1662.43,"h":1702.18,"l":1662.43,"c":1689.18,"v":161378.0,"dr":0.0244,"sa":0.2682},{"date":"2022-04-05","o":1699.93,"h":1716.18,"l":1651.68,"c":1653.93,"v":105070.0,"dr":-0.0209,"sa":0.2692},{"date":"2022-04-06","o":1622.44,"h":1644.93,"l":1614.94,"c":1631.94,"v":102706.0,"dr":-0.0133,"sa":0.2682},{"date":"2022-04-07","o":1634.93,"h":1659.93,"l":1614.94,"c":1645.68,"v":87129.0,"dr":0.0084,"sa":0.2666},{"date":"2022-04-08","o":1643.43,"h":1643.43,"l":1608.19,"c":1619.19,"v":176381.0,"dr":-0.0161,"sa":0.2669},{"date":"2022-04-11","o":1604.94,"h":1604.94,"l":1564.19,"c":1582.69,"v":152224.0,"dr":-0.0225,"sa":0.2676},{"date":"2022-04-12","o":1613.94,"h":1628.69,"l":1594.94,"c":1602.69,"v":118697.0,"dr":0.0126,"sa":0.2675},{"date":"2022-04-13","o":1599.94,"h":1632.44,"l":1574.94,"c":1626.69,"v":47376.0,"dr":0.015,"sa":0.267},{"date":"2022-04-18","o":1586.69,"h":1589.44,"l":1539.44,"c":1554.19,"v":74201.0,"dr":-0.0446,"sa":0.271},{"date":"2022-04-19","o":1549.94,"h":1601.44,"l":1549.94,"c":1599.19,"v":137635.0,"dr":0.029,"sa":0.2719},{"date":"2022-04-20","o":1599.94,"h":1643.93,"l":1580.69,"c":1638.93,"v":55096.0,"dr":0.0249,"sa":0.2722},{"date":"2022-04-21","o":1654.93,"h":1703.93,"l":1654.18,"c":1694.93,"v":100698.0,"dr":0.0342,"sa":0.2735},{"date":"2022-04-22","o":1699.93,"h":1724.93,"l":1687.43,"c":1689.68,"v":105082.0,"dr":-0.0031,"sa":0.2735},{"date":"2022-04-25","o":1689.93,"h":1709.93,"l":1649.93,"c":1703.43,"v":122115.0,"dr":0.0081,"sa":0.2734},{"date":"2022-04-26","o":1715.18,"h":1715.18,"l":1655.93,"c":1683.18,"v":57778.0,"dr":-0.0119,"sa":0.2737},{"date":"2022-04-27","o":1682.93,"h":1708.93,"l":1634.93,"c":1643.18,"v":161574.0,"dr":-0.0238,"sa":0.275},{"date":"2022-04-28","o":1684.43,"h":1709.18,"l":1652.43,"c":1677.68,"v":91758.0,"dr":0.021,"sa":0.2751},{"date":"2022-04-29","o":1701.93,"h":1718.43,"l":1621.44,"c":1630.69,"v":67403.0,"dr":-0.028,"sa":0.2761},{"date":"2022-05-02","o":1629.94,"h":1662.43,"l":1610.19,"c":1659.18,"v":83305.0,"dr":0.0175,"sa":0.2762},{"date":"2022-05-03","o":1659.93,"h":1664.93,"l":1639.18,"c":1649.68,"v":105772.0,"dr":-0.0057,"sa":0.2763},{"date":"2022-05-04","o":1654.43,"h":1699.68,"l":1649.68,"c":1698.18,"v":82905.0,"dr":0.0294,"sa":0.2776},{"date":"2022-05-05","o":1674.93,"h":1674.93,"l":1602.44,"c":1611.69,"v":69563.0,"dr":-0.0509,"sa":0.2826},{"date":"2022-05-06","o":1599.94,"h":1659.93,"l":1584.44,"c":1645.93,"v":56206.0,"dr":0.0212,"sa":0.2823},{"date":"2022-05-09","o":1619.94,"h":1627.69,"l":1570.94,"c":1576.69,"v":94222.0,"dr":-0.0421,"sa":0.2851},{"date":"2022-05-10","o":1614.94,"h":1628.44,"l":1582.44,"c":1611.94,"v":65817.0,"dr":0.0224,"sa":0.2838},{"date":"2022-05-11","o":1612.44,"h":1612.44,"l":1514.19,"c":1519.19,"v":103664.0,"dr":-0.0575,"sa":0.29},{"date":"2022-05-12","o":1469.44,"h":1526.94,"l":1449.94,"c":1481.44,"v":79083.0,"dr":-0.0248,"sa":0.2912},{"date":"2022-05-13","o":1513.19,"h":1574.44,"l":1511.94,"c":1560.69,"v":126871.0,"dr":0.0535,"sa":0.2957},{"date":"2022-05-16","o":1540.94,"h":1570.19,"l":1524.94,"c":1542.44,"v":83009.0,"dr":-0.0117,"sa":0.2948},{"date":"2022-05-17","o":1563.44,"h":1592.19,"l":1556.19,"c":1575.19,"v":85719.0,"dr":0.0212,"sa":0.295},{"date":"2022-05-19","o":1476.69,"h":1499.94,"l":1441.94,"c":1451.19,"v":188342.0,"dr":-0.0787,"sa":0.3048},{"date":"2022-05-20","o":1472.44,"h":1481.44,"l":1399.94,"c":1448.69,"v":98672.0,"dr":-0.0017,"sa":0.3031},{"date":"2022-05-23","o":1471.69,"h":1509.44,"l":1453.94,"c":1505.19,"v":63005.0,"dr":0.039,"sa":0.305},{"date":"2022-05-24","o":1474.44,"h":1499.94,"l":1455.44,"c":1494.44,"v":73263.0,"dr":-0.0071,"sa":0.3051},{"date":"2022-05-26","o":1480.19,"h":1539.94,"l":1479.44,"c":1538.94,"v":82917.0,"dr":0.0298,"sa":0.3063},{"date":"2022-05-27","o":1566.19,"h":1589.94,"l":1557.19,"c":1584.94,"v":77381.0,"dr":0.0299,"sa":0.3076},{"date":"2022-05-30","o":1584.94,"h":1619.94,"l":1554.69,"c":1611.44,"v":13635.0,"dr":0.0167,"sa":0.3071},{"date":"2022-05-31","o":1564.94,"h":1594.94,"l":1559.94,"c":1573.69,"v":160462.0,"dr":-0.0234,"sa":0.3081},{"date":"2022-06-01","o":1594.94,"h":1602.19,"l":1550.19,"c":1571.94,"v":89112.0,"dr":-0.0011,"sa":0.3081},{"date":"2022-06-02","o":1556.69,"h":1584.94,"l":1549.94,"c":1578.19,"v":77157.0,"dr":0.004,"sa":0.3079},{"date":"2022-06-03","o":1540.94,"h":1548.19,"l":1501.19,"c":1522.44,"v":82275.0,"dr":-0.0353,"sa":0.31},{"date":"2022-06-06","o":1545.94,"h":1554.69,"l":1518.94,"c":1535.44,"v":114009.0,"dr":0.0085,"sa":0.3099},{"date":"2022-06-07","o":1538.44,"h":1565.69,"l":1538.44,"c":1564.44,"v":77659.0,"dr":0.0189,"sa":0.3103},{"date":"2022-06-08","o":1571.94,"h":1574.94,"l":1540.94,"c":1551.94,"v":133713.0,"dr":-0.008,"sa":0.3102},{"date":"2022-06-09","o":1554.94,"h":1576.44,"l":1537.44,"c":1573.69,"v":94778.0,"dr":0.014,"sa":0.3096},{"date":"2022-06-10","o":1537.94,"h":1573.44,"l":1512.94,"c":1567.19,"v":125671.0,"dr":-0.0041,"sa":0.3091},{"date":"2022-06-13","o":1540.19,"h":1602.19,"l":1525.19,"c":1585.44,"v":204146.0,"dr":0.0116,"sa":0.3093},{"date":"2022-06-14","o":1593.44,"h":1604.94,"l":1564.69,"c":1602.44,"v":160688.0,"dr":0.0107,"sa":0.3094},{"date":"2022-06-15","o":1601.44,"h":1639.68,"l":1579.94,"c":1612.69,"v":142932.0,"dr":0.0064,"sa":0.3093},{"date":"2022-06-16","o":1575.69,"h":1582.44,"l":1553.69,"c":1570.19,"v":182757.0,"dr":-0.0264,"sa":0.3103},{"date":"2022-06-21","o":1634.68,"h":1649.93,"l":1624.94,"c":1636.43,"v":195704.0,"dr":0.0422,"sa":0.3128},{"date":"2022-06-22","o":1636.93,"h":1655.43,"l":1598.69,"c":1602.19,"v":184387.0,"dr":-0.0209,"sa":0.3131},{"date":"2022-06-23","o":1611.44,"h":1643.93,"l":1604.44,"c":1640.93,"v":140056.0,"dr":0.0242,"sa":0.3139},{"date":"2022-06-24","o":1661.68,"h":1686.93,"l":1631.69,"c":1673.18,"v":86813.0,"dr":0.0197,"sa":0.3143},{"date":"2022-06-27","o":1680.68,"h":1732.93,"l":1666.43,"c":1726.93,"v":92850.0,"dr":0.0321,"sa":0.3154},{"date":"2022-06-28","o":1733.93,"h":1768.93,"l":1692.43,"c":1722.18,"v":183769.0,"dr":-0.0028,"sa":0.3152},{"date":"2022-06-29","o":1735.68,"h":1762.43,"l":1725.68,"c":1744.18,"v":151432.0,"dr":0.0128,"sa":0.3137},{"date":"2022-06-30","o":1702.68,"h":1752.68,"l":1684.93,"c":1730.93,"v":209562.0,"dr":-0.0076,"sa":0.3138},{"date":"2022-07-01","o":1736.93,"h":1757.43,"l":1717.18,"c":1747.18,"v":136545.0,"dr":0.0094,"sa":0.3138},{"date":"2022-07-04","o":1837.43,"h":1893.42,"l":1825.68,"c":1889.67,"v":45288.0,"dr":0.0816,"sa":0.3236},{"date":"2022-07-05","o":1874.93,"h":1992.42,"l":1827.93,"c":1952.67,"v":191032.0,"dr":0.0333,"sa":0.3251},{"date":"2022-07-06","o":1962.92,"h":2015.42,"l":1920.42,"c":1997.42,"v":134041.0,"dr":0.0229,"sa":0.3255},{"date":"2022-07-07","o":2015.17,"h":2174.41,"l":2014.92,"c":2169.41,"v":155656.0,"dr":0.0861,"sa":0.3358},{"date":"2022-07-08","o":2189.91,"h":2235.66,"l":2125.67,"c":2226.16,"v":239908.0,"dr":0.0262,"sa":0.3366},{"date":"2022-07-11","o":2223.41,"h":2223.41,"l":2124.92,"c":2166.41,"v":134371.0,"dr":-0.0268,"sa":0.3371},{"date":"2022-07-12","o":2184.91,"h":2213.16,"l":2114.67,"c":2130.42,"v":168687.0,"dr":-0.0166,"sa":0.3375},{"date":"2022-07-13","o":2119.92,"h":2130.92,"l":2090.67,"c":2120.67,"v":183451.0,"dr":-0.0046,"sa":0.3375},{"date":"2022-07-14","o":2116.42,"h":2208.41,"l":2101.17,"c":2201.91,"v":86989.0,"dr":0.0383,"sa":0.339},{"date":"2022-07-15","o":2224.91,"h":2259.91,"l":2208.91,"c":2250.66,"v":75345.0,"dr":0.0221,"sa":0.3394},{"date":"2022-07-18","o":2274.91,"h":2287.16,"l":2227.66,"c":2241.41,"v":128573.0,"dr":-0.0041,"sa":0.3394},{"date":"2022-07-19","o":2242.91,"h":2337.66,"l":2242.41,"c":2325.41,"v":82871.0,"dr":0.0375,"sa":0.3411},{"date":"2022-07-20","o":2329.91,"h":2404.9,"l":2323.41,"c":2388.91,"v":218929.0,"dr":0.0273,"sa":0.3409},{"date":"2022-07-21","o":2401.4,"h":2648.89,"l":2401.4,"c":2593.15,"v":161864.0,"dr":0.0855,"sa":0.3508},{"date":"2022-07-22","o":2594.9,"h":2596.9,"l":2482.15,"c":2508.15,"v":150702.0,"dr":-0.0328,"sa":0.3524},{"date":"2022-07-25","o":2549.9,"h":2549.9,"l":2443.65,"c":2511.15,"v":171551.0,"dr":0.0012,"sa":0.3521},{"date":"2022-07-26","o":2524.4,"h":2556.9,"l":2477.4,"c":2524.65,"v":121125.0,"dr":0.0054,"sa":0.3509},{"date":"2022-07-27","o":2527.4,"h":2618.4,"l":2527.4,"c":2610.4,"v":200892.0,"dr":0.034,"sa":0.3521},{"date":"2022-07-28","o":2567.4,"h":2597.65,"l":2394.15,"c":2467.65,"v":164265.0,"dr":-0.0547,"sa":0.3566},{"date":"2022-07-29","o":2574.4,"h":2578.9,"l":2319.66,"c":2351.16,"v":108654.0,"dr":-0.0472,"sa":0.36},{"date":"2022-08-01","o":2374.91,"h":2398.9,"l":2220.66,"c":2273.66,"v":87161.0,"dr":-0.033,"sa":0.3617},{"date":"2022-08-02","o":2249.91,"h":2344.41,"l":2225.41,"c":2308.16,"v":136131.0,"dr":0.0152,"sa":0.3615},{"date":"2022-08-03","o":2347.41,"h":2413.9,"l":2344.91,"c":2399.65,"v":129029.0,"dr":0.0396,"sa":0.3633},{"date":"2022-08-04","o":2402.4,"h":2442.9,"l":2330.41,"c":2425.4,"v":90838.0,"dr":0.0107,"sa":0.3633},{"date":"2022-08-05","o":2423.9,"h":2443.4,"l":2351.91,"c":2357.16,"v":70087.0,"dr":-0.0281,"sa":0.3646},{"date":"2022-08-08","o":2382.66,"h":2402.4,"l":2298.41,"c":2347.66,"v":118937.0,"dr":-0.004,"sa":0.3646},{"date":"2022-08-09","o":2347.66,"h":2403.4,"l":2324.16,"c":2378.16,"v":147284.0,"dr":0.013,"sa":0.3647},{"date":"2022-08-10","o":2449.9,"h":2449.9,"l":2387.41,"c":2441.4,"v":154082.0,"dr":0.0266,"sa":0.3654},{"date":"2022-08-11","o":2449.9,"h":2466.15,"l":2403.4,"c":2408.65,"v":171091.0,"dr":-0.0134,"sa":0.3657},{"date":"2022-08-12","o":2423.4,"h":2468.4,"l":2413.9,"c":2462.15,"v":104694.0,"dr":0.0222,"sa":0.3659},{"date":"2022-08-16","o":2479.9,"h":2479.9,"l":2420.15,"c":2437.9,"v":121651.0,"dr":-0.0098,"sa":0.366},{"date":"2022-08-17","o":2449.9,"h":2525.4,"l":2442.9,"c":2501.65,"v":180405.0,"dr":0.0261,"sa":0.3667},{"date":"2022-08-18","o":2487.4,"h":2573.9,"l":2484.9,"c":2564.4,"v":67661.0,"dr":0.0251,"sa":0.3674},{"date":"2022-08-19","o":2537.4,"h":2614.9,"l":2529.9,"c":2587.15,"v":120343.0,"dr":0.0089,"sa":0.3674},{"date":"2022-08-22","o":2567.4,"h":2567.4,"l":2493.65,"c":2500.9,"v":127483.0,"dr":-0.0333,"sa":0.369},{"date":"2022-08-23","o":2481.4,"h":2524.9,"l":2454.9,"c":2501.65,"v":234667.0,"dr":0.0003,"sa":0.369},{"date":"2022-08-24","o":2499.9,"h":2527.9,"l":2469.9,"c":2515.9,"v":146992.0,"dr":0.0057,"sa":0.368},{"date":"2022-08-25","o":2519.9,"h":2572.4,"l":2507.65,"c":2516.4,"v":63615.0,"dr":0.0002,"sa":0.3679},{"date":"2022-08-26","o":2524.9,"h":2537.4,"l":2399.9,"c":2410.9,"v":80885.0,"dr":-0.0419,"sa":0.3705},{"date":"2022-08-29","o":2369.91,"h":2397.4,"l":2330.16,"c":2369.41,"v":103454.0,"dr":-0.0172,"sa":0.371},{"date":"2022-08-30","o":2381.16,"h":2381.16,"l":2320.66,"c":2348.16,"v":195460.0,"dr":-0.009,"sa":0.3709},{"date":"2022-08-31","o":2349.91,"h":2386.41,"l":2324.91,"c":2339.91,"v":79083.0,"dr":-0.0035,"sa":0.3709},{"date":"2022-09-01","o":2302.16,"h":2339.41,"l":2276.16,"c":2286.66,"v":64289.0,"dr":-0.0228,"sa":0.3718},{"date":"2022-09-05","o":2274.91,"h":2285.91,"l":2124.92,"c":2199.41,"v":15891.0,"dr":-0.0382,"sa":0.374},{"date":"2022-09-06","o":2206.91,"h":2247.91,"l":2184.16,"c":2201.66,"v":177531.0,"dr":0.001,"sa":0.3736},{"date":"2022-09-07","o":2200.16,"h":2221.41,"l":2179.41,"c":2198.16,"v":244920.0,"dr":-0.0016,"sa":0.3736},{"date":"2022-09-08","o":2171.16,"h":2212.16,"l":2169.91,"c":2191.91,"v":86177.0,"dr":-0.0028,"sa":0.3736},{"date":"2022-09-09","o":2233.91,"h":2233.91,"l":2205.91,"c":2211.41,"v":75681.0,"dr":0.0089,"sa":0.3736},{"date":"2022-09-12","o":2258.91,"h":2299.91,"l":2252.41,"c":2293.16,"v":176637.0,"dr":0.037,"sa":0.3752},{"date":"2022-09-13","o":2243.16,"h":2243.16,"l":2153.41,"c":2164.66,"v":146462.0,"dr":-0.056,"sa":0.3793},{"date":"2022-09-14","o":2177.66,"h":2221.41,"l":2176.91,"c":2198.91,"v":99426.0,"dr":0.0158,"sa":0.3796},{"date":"2022-09-15","o":2209.91,"h":2264.91,"l":2177.41,"c":2251.66,"v":199144.0,"dr":0.024,"sa":0.38},{"date":"2022-09-16","o":2214.91,"h":2279.91,"l":2191.91,"c":2270.66,"v":167377.0,"dr":0.0084,"sa":0.38},{"date":"2022-09-19","o":2250.41,"h":2349.16,"l":2250.41,"c":2342.91,"v":126755.0,"dr":0.0318,"sa":0.3805},{"date":"2022-09-20","o":2342.41,"h":2377.41,"l":2317.16,"c":2359.16,"v":110924.0,"dr":0.0069,"sa":0.3796},{"date":"2022-09-21","o":2359.41,"h":2425.15,"l":2349.91,"c":2361.16,"v":139840.0,"dr":0.0008,"sa":0.3795},{"date":"2022-09-22","o":2322.41,"h":2412.4,"l":2322.41,"c":2402.65,"v":147848.0,"dr":0.0176,"sa":0.3797},{"date":"2022-09-23","o":2389.16,"h":2389.9,"l":2322.41,"c":2340.16,"v":137319.0,"dr":-0.026,"sa":0.3807},{"date":"2022-09-26","o":2373.41,"h":2415.15,"l":2315.16,"c":2351.91,"v":178315.0,"dr":0.005,"sa":0.3805},{"date":"2022-09-27","o":2379.91,"h":2392.4,"l":2285.66,"c":2333.91,"v":275499.0,"dr":-0.0077,"sa":0.3804},{"date":"2022-09-28","o":2239.91,"h":2307.41,"l":2223.66,"c":2297.66,"v":244750.0,"dr":-0.0155,"sa":0.3805},{"date":"2022-09-29","o":2219.91,"h":2230.41,"l":2145.16,"c":2184.41,"v":153494.0,"dr":-0.0493,"sa":0.3827},{"date":"2022-09-30","o":2174.91,"h":2201.66,"l":2149.91,"c":2163.41,"v":123559.0,"dr":-0.0096,"sa":0.3829},{"date":"2022-10-03","o":2175.41,"h":2213.91,"l":2147.41,"c":2202.91,"v":111440.0,"dr":0.0183,"sa":0.3831},{"date":"2022-10-04","o":2214.91,"h":2259.91,"l":2197.41,"c":2255.16,"v":174939.0,"dr":0.0237,"sa":0.3837},{"date":"2022-10-05","o":2254.91,"h":2287.66,"l":2224.91,"c":2278.41,"v":147420.0,"dr":0.0103,"sa":0.3831},{"date":"2022-10-06","o":2296.16,"h":2296.16,"l":2225.41,"c":2232.41,"v":148064.0,"dr":-0.0202,"sa":0.3838},{"date":"2022-10-11","o":2163.16,"h":2169.91,"l":2114.42,"c":2120.42,"v":235515.0,"dr":-0.0502,"sa":0.3868},{"date":"2022-10-12","o":2124.92,"h":2164.66,"l":2120.42,"c":2129.42,"v":160610.0,"dr":0.0042,"sa":0.3867},{"date":"2022-10-13","o":2122.42,"h":2250.91,"l":2099.92,"c":2247.41,"v":68417.0,"dr":0.0554,"sa":0.3885},{"date":"2022-10-14","o":2227.66,"h":2239.66,"l":2153.91,"c":2167.41,"v":121099.0,"dr":-0.0356,"sa":0.3902},{"date":"2022-10-17","o":2209.91,"h":2229.41,"l":2169.41,"c":2198.41,"v":121749.0,"dr":0.0143,"sa":0.3903},{"date":"2022-10-18","o":2219.91,"h":2245.16,"l":2140.41,"c":2183.66,"v":194806.0,"dr":-0.0067,"sa":0.3904},{"date":"2022-10-19","o":2177.16,"h":2200.41,"l":2156.41,"c":2181.41,"v":78065.0,"dr":-0.001,"sa":0.39},{"date":"2022-10-20","o":2187.41,"h":2214.91,"l":2164.91,"c":2177.91,"v":57840.0,"dr":-0.0016,"sa":0.39},{"date":"2022-10-21","o":2179.91,"h":2244.91,"l":2179.91,"c":2240.91,"v":74431.0,"dr":0.0289,"sa":0.39},{"date":"2022-10-24","o":2249.91,"h":2282.91,"l":2218.16,"c":2269.16,"v":182941.0,"dr":0.0126,"sa":0.3901},{"date":"2022-10-25","o":2280.41,"h":2331.41,"l":2279.91,"c":2324.91,"v":155884.0,"dr":0.0246,"sa":0.3906},{"date":"2022-10-26","o":2304.91,"h":2320.91,"l":2258.66,"c":2275.41,"v":129263.0,"dr":-0.0213,"sa":0.3908},{"date":"2022-10-27","o":2227.41,"h":2272.41,"l":2199.91,"c":2219.41,"v":86501.0,"dr":-0.0246,"sa":0.3917},{"date":"2022-10-28","o":2321.41,"h":2424.9,"l":2321.41,"c":2390.15,"v":234303.0,"dr":0.0769,"sa":0.3985},{"date":"2022-10-31","o":2367.41,"h":2376.91,"l":2333.41,"c":2349.91,"v":129789.0,"dr":-0.0168,"sa":0.3989},{"date":"2022-11-01","o":2349.91,"h":2349.91,"l":2270.41,"c":2285.66,"v":208590.0,"dr":-0.0273,"sa":0.3998},{"date":"2022-11-02","o":2269.91,"h":2297.91,"l":2196.41,"c":2199.66,"v":144946.0,"dr":-0.0376,"sa":0.4016},{"date":"2022-11-03","o":2147.91,"h":2158.41,"l":2119.42,"c":2125.42,"v":135667.0,"dr":-0.0338,"sa":0.4031},{"date":"2022-11-04","o":2123.92,"h":2136.42,"l":2048.67,"c":2099.92,"v":123415.0,"dr":-0.012,"sa":0.4007},{"date":"2022-11-07","o":2089.67,"h":2102.92,"l":2052.92,"c":2102.42,"v":92128.0,"dr":0.0012,"sa":0.4006},{"date":"2022-11-08","o":2104.92,"h":2144.41,"l":2089.92,"c":2127.92,"v":128585.0,"dr":0.0121,"sa":0.4003},{"date":"2022-11-09","o":2099.92,"h":2127.42,"l":2058.17,"c":2060.67,"v":99644.0,"dr":-0.0316,"sa":0.4013},{"date":"2022-11-10","o":2127.92,"h":2264.41,"l":2127.42,"c":2255.41,"v":173091.0,"dr":0.0945,"sa":0.412},{"date":"2022-11-11","o":2274.91,"h":2319.91,"l":2200.91,"c":2316.91,"v":75091.0,"dr":0.0273,"sa":0.4128},{"date":"2022-11-14","o":2299.91,"h":2324.91,"l":2277.91,"c":2304.41,"v":152868.0,"dr":-0.0054,"sa":0.4128},{"date":"2022-11-15","o":2334.91,"h":2405.9,"l":2334.91,"c":2392.4,"v":123837.0,"dr":0.0382,"sa":0.4143},{"date":"2022-11-16","o":2399.9,"h":2421.9,"l":2368.41,"c":2414.4,"v":103116.0,"dr":0.0092,"sa":0.4142},{"date":"2022-11-17","o":2399.4,"h":2529.9,"l":2379.91,"c":2517.65,"v":135823.0,"dr":0.0428,"sa":0.4157},{"date":"2022-11-18","o":2525.4,"h":2561.9,"l":2488.65,"c":2524.15,"v":68973.0,"dr":0.0026,"sa":0.4157},{"date":"2022-11-22","o":2503.9,"h":2503.9,"l":2425.15,"c":2485.15,"v":111522.0,"dr":-0.0155,"sa":0.4158},{"date":"2022-11-23","o":2489.9,"h":2523.9,"l":2455.15,"c":2460.65,"v":143798.0,"dr":-0.0099,"sa":0.4152},{"date":"2022-11-24","o":2459.9,"h":2469.9,"l":2417.4,"c":2454.9,"v":10206.0,"dr":-0.0023,"sa":0.4151},{"date":"2022-11-25","o":2444.9,"h":2449.9,"l":2406.9,"c":2420.4,"v":66289.0,"dr":-0.0141,"sa":0.4145},{"date":"2022-11-28","o":2399.9,"h":2399.9,"l":2310.41,"c":2325.91,"v":89170.0,"dr":-0.039,"sa":0.4155},{"date":"2022-11-29","o":2325.91,"h":2345.66,"l":2264.91,"c":2278.66,"v":78911.0,"dr":-0.0203,"sa":0.4156},{"date":"2022-11-30","o":2265.91,"h":2396.9,"l":2265.91,"c":2388.66,"v":82789.0,"dr":0.0483,"sa":0.4182},{"date":"2022-12-01","o":2414.9,"h":2419.9,"l":2384.91,"c":2397.4,"v":16915.0,"dr":0.0037,"sa":0.4182},{"date":"2022-12-02","o":2386.66,"h":2424.9,"l":2363.41,"c":2415.9,"v":161676.0,"dr":0.0077,"sa":0.4182},{"date":"2022-12-05","o":2399.9,"h":2464.9,"l":2398.9,"c":2420.65,"v":98312.0,"dr":0.002,"sa":0.4147},{"date":"2022-12-06","o":2424.9,"h":2467.4,"l":2424.9,"c":2448.15,"v":117743.0,"dr":0.0114,"sa":0.4145},{"date":"2022-12-07","o":2455.4,"h":2459.9,"l":2370.41,"c":2387.16,"v":79997.0,"dr":-0.0249,"sa":0.4142},{"date":"2022-12-12","o":2394.9,"h":2440.9,"l":2364.16,"c":2394.15,"v":187163.0,"dr":0.0029,"sa":0.4129},{"date":"2022-12-13","o":2449.4,"h":2481.4,"l":2395.15,"c":2408.4,"v":56626.0,"dr":0.006,"sa":0.4125},{"date":"2022-12-14","o":2424.9,"h":2442.4,"l":2334.16,"c":2362.66,"v":62596.0,"dr":-0.019,"sa":0.4128},{"date":"2022-12-15","o":2321.66,"h":2359.91,"l":2259.91,"c":2260.91,"v":81119.0,"dr":-0.0431,"sa":0.414},{"date":"2022-12-16","o":2272.41,"h":2289.91,"l":2214.91,"c":2232.41,"v":84647.0,"dr":-0.0126,"sa":0.4139},{"date":"2022-12-19","o":2237.41,"h":2259.41,"l":2182.66,"c":2190.41,"v":93176.0,"dr":-0.0188,"sa":0.4144},{"date":"2022-12-20","o":2179.66,"h":2246.91,"l":2067.42,"c":2166.16,"v":10890.0,"dr":-0.0111,"sa":0.4145},{"date":"2022-12-21","o":2182.41,"h":2286.91,"l":2182.41,"c":2250.91,"v":248262.0,"dr":0.0391,"sa":0.4157},{"date":"2022-12-22","o":2249.41,"h":2256.91,"l":2186.16,"c":2197.16,"v":167563.0,"dr":-0.0239,"sa":0.4154},{"date":"2022-12-23","o":2214.41,"h":2225.91,"l":2175.41,"c":2197.66,"v":64641.0,"dr":0.0002,"sa":0.4154},{"date":"2022-12-26","o":2186.41,"h":2249.91,"l":2164.91,"c":2193.16,"v":10560.0,"dr":-0.002,"sa":0.4143},{"date":"2022-12-27","o":2257.91,"h":2257.91,"l":2180.41,"c":2193.66,"v":95428.0,"dr":0.0002,"sa":0.4139},{"date":"2022-12-28","o":2239.41,"h":2258.41,"l":2170.41,"c":2185.41,"v":71719.0,"dr":-0.0038,"sa":0.4139},{"date":"2022-12-29","o":2185.91,"h":2234.91,"l":2185.41,"c":2207.66,"v":27913.0,"dr":0.0102,"sa":0.4133},{"date":"2022-12-30","o":2214.41,"h":2234.41,"l":2110.17,"c":2227.16,"v":191084.0,"dr":0.0088,"sa":0.4133},{"date":"2023-01-02","o":2207.41,"h":2234.91,"l":2165.16,"c":2231.91,"v":16725.0,"dr":0.0021,"sa":0.4133},{"date":"2023-01-03","o":2229.91,"h":2261.91,"l":2106.17,"c":2144.66,"v":104398.0,"dr":-0.0391,"sa":0.4151},{"date":"2023-01-04","o":2187.91,"h":2199.91,"l":2133.92,"c":2149.91,"v":120197.0,"dr":0.0024,"sa":0.4151},{"date":"2023-01-05","o":2149.91,"h":2194.91,"l":2124.92,"c":2127.17,"v":119431.0,"dr":-0.0106,"sa":0.4151},{"date":"2023-01-06","o":2149.91,"h":2207.66,"l":2134.67,"c":2199.16,"v":213086.0,"dr":0.0338,"sa":0.4164},{"date":"2023-01-09","o":2204.91,"h":2241.16,"l":2160.91,"c":2168.66,"v":197682.0,"dr":-0.0139,"sa":0.4158},{"date":"2023-01-10","o":2145.91,"h":2206.41,"l":2138.41,"c":2174.16,"v":53164.0,"dr":0.0025,"sa":0.4156},{"date":"2023-01-11","o":2164.16,"h":2239.41,"l":2164.16,"c":2234.41,"v":88700.0,"dr":0.0277,"sa":0.4164},{"date":"2023-01-12","o":2236.41,"h":2299.91,"l":2236.41,"c":2296.91,"v":65607.0,"dr":0.028,"sa":0.4173},{"date":"2023-01-13","o":2292.41,"h":2356.91,"l":2277.66,"c":2350.66,"v":63809.0,"dr":0.0234,"sa":0.4178},{"date":"2023-01-16","o":2354.91,"h":2419.4,"l":2322.91,"c":2409.65,"v":20985.0,"dr":0.0251,"sa":0.4185},{"date":"2023-01-17","o":2413.9,"h":2474.4,"l":2404.9,"c":2461.4,"v":85043.0,"dr":0.0215,"sa":0.4189},{"date":"2023-01-18","o":2427.4,"h":2475.65,"l":2355.41,"c":2380.66,"v":135053.0,"dr":-0.0328,"sa":0.4203},{"date":"2023-01-19","o":2379.91,"h":2392.4,"l":2308.66,"c":2370.41,"v":105268.0,"dr":-0.0043,"sa":0.4198},{"date":"2023-01-20","o":2442.65,"h":2493.4,"l":2415.4,"c":2486.9,"v":118821.0,"dr":0.0491,"sa":0.4225},{"date":"2023-01-23","o":2472.4,"h":2585.9,"l":2464.9,"c":2570.9,"v":165669.0,"dr":0.0338,"sa":0.4236},{"date":"2023-01-24","o":2559.9,"h":2589.9,"l":2531.4,"c":2559.9,"v":27087.0,"dr":-0.0043,"sa":0.4234},{"date":"2023-01-25","o":2569.9,"h":2608.65,"l":2515.15,"c":2588.9,"v":65943.0,"dr":0.0113,"sa":0.4235},{"date":"2023-01-26","o":2598.9,"h":2658.89,"l":2598.9,"c":2653.64,"v":57286.0,"dr":0.025,"sa":0.4231},{"date":"2023-01-27","o":2649.89,"h":2720.39,"l":2634.65,"c":2707.39,"v":62674.0,"dr":0.0203,"sa":0.4233},{"date":"2023-01-30","o":2709.89,"h":2714.39,"l":2637.4,"c":2644.64,"v":191484.0,"dr":-0.0232,"sa":0.4234},{"date":"2023-01-31","o":2654.89,"h":2668.89,"l":2636.4,"c":2644.89,"v":145488.0,"dr":0.0001,"sa":0.4223},{"date":"2023-02-01","o":2634.15,"h":2692.39,"l":2596.9,"c":2679.89,"v":91664.0,"dr":0.0132,"sa":0.4225},{"date":"2023-02-02","o":2702.39,"h":2766.89,"l":2699.89,"c":2757.39,"v":155216.0,"dr":0.0289,"sa":0.4233},{"date":"2023-02-03","o":2724.89,"h":2881.89,"l":2697.39,"c":2844.89,"v":171877.0,"dr":0.0317,"sa":0.4243},{"date":"2023-02-06","o":2824.89,"h":2824.89,"l":2750.39,"c":2769.39,"v":81611.0,"dr":-0.0265,"sa":0.4245},{"date":"2023-02-07","o":2774.89,"h":2837.64,"l":2760.39,"c":2832.89,"v":55620.0,"dr":0.0229,"sa":0.425},{"date":"2023-02-08","o":2834.39,"h":2844.39,"l":2761.89,"c":2779.89,"v":85261.0,"dr":-0.0187,"sa":0.4254},{"date":"2023-02-09","o":2795.39,"h":2844.89,"l":2790.14,"c":2804.39,"v":79697.0,"dr":0.0088,"sa":0.4254},{"date":"2023-02-10","o":2750.39,"h":2811.89,"l":2749.89,"c":2791.64,"v":63713.0,"dr":-0.0045,"sa":0.4253},{"date":"2023-02-13","o":2774.89,"h":2849.89,"l":2774.89,"c":2845.89,"v":98264.0,"dr":0.0194,"sa":0.4256},{"date":"2023-02-14","o":2822.89,"h":2857.14,"l":2799.64,"c":2831.39,"v":86037.0,"dr":-0.0051,"sa":0.4255},{"date":"2023-02-15","o":2848.39,"h":2867.89,"l":2806.39,"c":2855.89,"v":66003.0,"dr":0.0087,"sa":0.4256},{"date":"2023-02-16","o":2883.89,"h":2891.14,"l":2824.89,"c":2848.89,"v":84413.0,"dr":-0.0025,"sa":0.4254},{"date":"2023-02-17","o":2804.89,"h":2849.89,"l":2785.14,"c":2812.64,"v":46366.0,"dr":-0.0127,"sa":0.4249},{"date":"2023-02-22","o":2788.89,"h":2792.39,"l":2719.89,"c":2743.39,"v":199790.0,"dr":-0.0246,"sa":0.4256},{"date":"2023-02-23","o":2749.39,"h":2779.89,"l":2705.14,"c":2739.14,"v":72313.0,"dr":-0.0015,"sa":0.4254},{"date":"2023-02-24","o":2737.39,"h":2737.39,"l":2672.39,"c":2686.39,"v":85157.0,"dr":-0.0193,"sa":0.4259},{"date":"2023-02-27","o":2705.39,"h":2740.14,"l":2695.14,"c":2699.14,"v":41630.0,"dr":0.0047,"sa":0.4252},{"date":"2023-02-28","o":2700.89,"h":2726.64,"l":2684.89,"c":2712.14,"v":60398.0,"dr":0.0048,"sa":0.4244},{"date":"2023-03-01","o":2709.89,"h":2709.89,"l":2663.64,"c":2681.14,"v":150442.0,"dr":-0.0114,"sa":0.4233},{"date":"2023-03-02","o":2679.39,"h":2749.89,"l":2652.39,"c":2721.39,"v":57624.0,"dr":0.015,"sa":0.423},{"date":"2023-03-03","o":2749.89,"h":2809.89,"l":2749.64,"c":2803.64,"v":77893.0,"dr":0.0302,"sa":0.4237},{"date":"2023-03-06","o":2855.89,"h":2909.88,"l":2850.39,"c":2868.89,"v":93984.0,"dr":0.0233,"sa":0.4242},{"date":"2023-03-07","o":2849.89,"h":2895.63,"l":2823.89,"c":2840.64,"v":81465.0,"dr":-0.0098,"sa":0.4243},{"date":"2023-03-08","o":2865.89,"h":2901.13,"l":2834.89,"c":2898.38,"v":156522.0,"dr":0.0203,"sa":0.424},{"date":"2023-03-09","o":2900.88,"h":2979.38,"l":2900.88,"c":2916.63,"v":130109.0,"dr":0.0063,"sa":0.424},{"date":"2023-03-10","o":2919.88,"h":2961.88,"l":2899.88,"c":2922.38,"v":166639.0,"dr":0.002,"sa":0.4232},{"date":"2023-03-13","o":2968.88,"h":3009.88,"l":2928.38,"c":2975.38,"v":214143.0,"dr":0.0181,"sa":0.4213},{"date":"2023-03-14","o":2984.38,"h":3036.38,"l":2954.88,"c":2998.13,"v":200238.0,"dr":0.0076,"sa":0.4211},{"date":"2023-03-15","o":2997.88,"h":3049.88,"l":2976.63,"c":3026.38,"v":229307.0,"dr":0.0094,"sa":0.421},{"date":"2023-03-16","o":3024.88,"h":3136.88,"l":3024.88,"c":3123.38,"v":156824.0,"dr":0.0321,"sa":0.4219},{"date":"2023-03-17","o":3136.38,"h":3155.12,"l":3113.63,"c":3129.38,"v":104792.0,"dr":0.0019,"sa":0.4201},{"date":"2023-03-20","o":3157.37,"h":3180.37,"l":3113.38,"c":3164.87,"v":59484.0,"dr":0.0113,"sa":0.419},{"date":"2023-03-21","o":3181.62,"h":3188.87,"l":3125.38,"c":3185.37,"v":119391.0,"dr":0.0065,"sa":0.4165},{"date":"2023-03-22","o":3199.87,"h":3234.37,"l":3124.88,"c":3141.62,"v":85715.0,"dr":-0.0137,"sa":0.4152},{"date":"2023-03-23","o":3143.38,"h":3198.12,"l":3069.38,"c":3104.88,"v":54720.0,"dr":-0.0117,"sa":0.4127},{"date":"2023-03-27","o":3109.88,"h":3149.87,"l":3091.38,"c":3105.13,"v":107314.0,"dr":0.0001,"sa":0.4125},{"date":"2023-03-28","o":3054.38,"h":3081.88,"l":3054.38,"c":3079.38,"v":97672.0,"dr":-0.0083,"sa":0.4122},{"date":"2023-03-29","o":3119.88,"h":3186.87,"l":3116.38,"c":3175.87,"v":92678.0,"dr":0.0313,"sa":0.4131},{"date":"2023-03-30","o":3199.87,"h":3263.87,"l":3194.87,"c":3256.37,"v":101276.0,"dr":0.0253,"sa":0.412},{"date":"2023-03-31","o":3264.87,"h":3354.37,"l":3264.87,"c":3341.37,"v":61294.0,"dr":0.0261,"sa":0.4125},{"date":"2023-04-03","o":3362.37,"h":3383.62,"l":3343.37,"c":3373.62,"v":104908.0,"dr":0.0097,"sa":0.412},{"date":"2023-04-04","o":3378.62,"h":3428.86,"l":3378.62,"c":3393.86,"v":36273.0,"dr":0.006,"sa":0.4114},{"date":"2023-04-05","o":3399.86,"h":3444.86,"l":3303.62,"c":3330.37,"v":98368.0,"dr":-0.0187,"sa":0.412},{"date":"2023-04-10","o":3295.37,"h":3295.37,"l":3242.87,"c":3266.62,"v":222923.0,"dr":-0.0191,"sa":0.4125},{"date":"2023-04-11","o":3268.37,"h":3268.37,"l":3199.87,"c":3208.12,"v":158604.0,"dr":-0.0179,"sa":0.4124},{"date":"2023-04-12","o":3202.62,"h":3238.37,"l":3184.87,"c":3194.12,"v":83977.0,"dr":-0.0044,"sa":0.4121},{"date":"2023-04-13","o":3249.87,"h":3339.12,"l":3249.87,"c":3329.37,"v":77371.0,"dr":0.0423,"sa":0.4134},{"date":"2023-04-14","o":3346.12,"h":3355.87,"l":3300.12,"c":3331.87,"v":104368.0,"dr":0.0008,"sa":0.4127},{"date":"2023-04-17","o":3331.87,"h":3395.86,"l":3324.62,"c":3379.87,"v":58596.0,"dr":0.0144,"sa":0.4125},{"date":"2023-04-18","o":3418.36,"h":3548.36,"l":3416.36,"c":3544.36,"v":80435.0,"dr":0.0487,"sa":0.415},{"date":"2023-04-19","o":3558.86,"h":3657.35,"l":3545.36,"c":3611.86,"v":78693.0,"dr":0.019,"sa":0.4148},{"date":"2023-04-20","o":3657.35,"h":3657.35,"l":3549.86,"c":3631.11,"v":143986.0,"dr":0.0053,"sa":0.414},{"date":"2023-04-21","o":3631.36,"h":3760.35,"l":3588.61,"c":3749.1,"v":94856.0,"dr":0.0325,"sa":0.4149},{"date":"2023-04-24","o":3749.85,"h":3834.35,"l":3657.35,"c":3830.85,"v":95270.0,"dr":0.0218,"sa":0.4152},{"date":"2023-04-25","o":3849.85,"h":3991.09,"l":3809.85,"c":3824.1,"v":226087.0,"dr":-0.0018,"sa":0.4124},{"date":"2023-04-26","o":3857.85,"h":3857.85,"l":3698.1,"c":3839.85,"v":93076.0,"dr":0.0041,"sa":0.4116},{"date":"2023-04-27","o":3849.85,"h":3889.85,"l":3809.85,"c":3849.35,"v":89794.0,"dr":0.0025,"sa":0.411},{"date":"2023-04-28","o":3897.34,"h":3897.34,"l":3804.35,"c":3849.85,"v":134895.0,"dr":0.0001,"sa":0.4099},{"date":"2023-05-02","o":3899.84,"h":3899.84,"l":3820.35,"c":3872.1,"v":133725.0,"dr":0.0058,"sa":0.4099},{"date":"2023-05-03","o":3949.84,"h":3972.09,"l":3745.1,"c":3749.35,"v":129959.0,"dr":-0.0317,"sa":0.4114},{"date":"2023-05-04","o":3744.35,"h":3773.35,"l":3699.85,"c":3726.6,"v":103976.0,"dr":-0.0061,"sa":0.4112},{"date":"2023-05-05","o":3874.85,"h":3968.34,"l":3864.35,"c":3960.59,"v":157982.0,"dr":0.0628,"sa":0.4145},{"date":"2023-05-08","o":3977.34,"h":3977.34,"l":3925.84,"c":3968.09,"v":144672.0,"dr":0.0019,"sa":0.4142},{"date":"2023-05-09","o":3970.34,"h":3970.34,"l":3882.6,"c":3887.85,"v":115719.0,"dr":-0.0202,"sa":0.4136},{"date":"2023-05-10","o":3949.34,"h":3949.34,"l":3864.85,"c":3910.84,"v":76001.0,"dr":0.0059,"sa":0.4134},{"date":"2023-05-11","o":3895.59,"h":3970.59,"l":3879.85,"c":3944.09,"v":197798.0,"dr":0.0085,"sa":0.4133},{"date":"2023-05-12","o":3943.59,"h":4049.34,"l":3904.84,"c":4036.09,"v":155790.0,"dr":0.0233,"sa":0.413},{"date":"2023-05-15","o":4036.09,"h":4069.34,"l":4009.59,"c":4064.59,"v":77979.0,"dr":0.0071,"sa":0.4093},{"date":"2023-05-16","o":4105.09,"h":4174.58,"l":4079.84,"c":4151.83,"v":67261.0,"dr":0.0215,"sa":0.4094},{"date":"2023-05-17","o":4149.83,"h":4199.33,"l":4099.84,"c":4174.33,"v":86813.0,"dr":0.0054,"sa":0.4067},{"date":"2023-05-18","o":4217.08,"h":4338.58,"l":4187.08,"c":4325.58,"v":67439.0,"dr":0.0362,"sa":0.4076},{"date":"2023-05-19","o":4399.82,"h":4399.82,"l":4304.83,"c":4322.58,"v":88304.0,"dr":-0.0007,"sa":0.4029},{"date":"2023-05-22","o":4349.83,"h":4349.83,"l":4254.83,"c":4295.08,"v":168663.0,"dr":-0.0064,"sa":0.4019},{"date":"2023-05-23","o":4288.33,"h":4288.33,"l":4224.83,"c":4248.83,"v":140098.0,"dr":-0.0108,"sa":0.3992},{"date":"2023-05-24","o":4284.83,"h":4290.58,"l":4188.08,"c":4221.33,"v":60626.0,"dr":-0.0065,"sa":0.399},{"date":"2023-05-29","o":4249.83,"h":4478.82,"l":4249.83,"c":4368.58,"v":15537.0,"dr":0.0349,"sa":0.3999},{"date":"2023-05-30","o":4374.83,"h":4409.82,"l":4294.33,"c":4315.58,"v":101656.0,"dr":-0.0121,"sa":0.3914},{"date":"2023-05-31","o":4288.33,"h":4383.83,"l":4288.33,"c":4369.58,"v":71787.0,"dr":0.0125,"sa":0.3914},{"date":"2023-06-01","o":4380.08,"h":4472.82,"l":4341.58,"c":4457.57,"v":63331.0,"dr":0.0201,"sa":0.3902},{"date":"2023-06-02","o":4498.82,"h":4498.82,"l":4428.82,"c":4487.82,"v":76343.0,"dr":0.0068,"sa":0.3901},{"date":"2023-06-05","o":4544.82,"h":4589.82,"l":4417.32,"c":4442.32,"v":191978.0,"dr":-0.0101,"sa":0.3895},{"date":"2023-06-06","o":4459.82,"h":4459.82,"l":4385.33,"c":4424.82,"v":228807.0,"dr":-0.0039,"sa":0.3888},{"date":"2023-06-07","o":4439.82,"h":4474.82,"l":4379.83,"c":4387.83,"v":196330.0,"dr":-0.0084,"sa":0.3888},{"date":"2023-06-08","o":4399.82,"h":4513.32,"l":4358.33,"c":4506.82,"v":228531.0,"dr":0.0271,"sa":0.3885},{"date":"2023-06-09","o":4545.32,"h":4558.32,"l":4506.82,"c":4520.32,"v":170395.0,"dr":0.003,"sa":0.3884},{"date":"2023-06-12","o":4523.07,"h":4595.82,"l":4499.82,"c":4594.32,"v":131285.0,"dr":0.0164,"sa":0.3886},{"date":"2023-06-13","o":4599.82,"h":4617.32,"l":4553.32,"c":4588.32,"v":138464.0,"dr":-0.0013,"sa":0.3866},{"date":"2023-06-14","o":4624.82,"h":4626.57,"l":4561.82,"c":4596.32,"v":133131.0,"dr":0.0017,"sa":0.3866},{"date":"2023-06-15","o":4624.82,"h":4715.06,"l":4599.82,"c":4707.56,"v":114835.0,"dr":0.0242,"sa":0.3868},{"date":"2023-06-16","o":4712.31,"h":4724.81,"l":4671.81,"c":4684.06,"v":171289.0,"dr":-0.005,"sa":0.3867},{"date":"2023-06-21","o":4700.56,"h":4700.56,"l":4591.07,"c":4665.56,"v":249960.0,"dr":-0.0039,"sa":0.3867},{"date":"2023-06-22","o":4734.81,"h":4785.81,"l":4684.81,"c":4775.81,"v":90668.0,"dr":0.0236,"sa":0.3871},{"date":"2023-06-23","o":4776.06,"h":4856.56,"l":4724.81,"c":4840.81,"v":255266.0,"dr":0.0136,"sa":0.3871},{"date":"2023-06-26","o":4859.81,"h":4874.81,"l":4727.31,"c":4732.81,"v":63899.0,"dr":-0.0223,"sa":0.388},{"date":"2023-06-27","o":4804.81,"h":4807.56,"l":4746.56,"c":4789.81,"v":87687.0,"dr":0.012,"sa":0.3881},{"date":"2023-06-28","o":4799.81,"h":4824.81,"l":4752.06,"c":4755.56,"v":117331.0,"dr":-0.0072,"sa":0.387},{"date":"2023-06-29","o":4806.56,"h":4837.31,"l":4762.31,"c":4789.31,"v":87401.0,"dr":0.0071,"sa":0.3852},{"date":"2023-06-30","o":4851.56,"h":4969.8,"l":4851.56,"c":4966.05,"v":118587.0,"dr":0.0369,"sa":0.3857},{"date":"2023-07-03","o":4971.3,"h":4971.3,"l":4860.81,"c":4935.3,"v":58320.0,"dr":-0.0062,"sa":0.3853},{"date":"2023-07-04","o":4974.8,"h":5124.8,"l":4935.3,"c":4997.55,"v":30189.0,"dr":0.0126,"sa":0.3851},{"date":"2023-07-05","o":4958.3,"h":4968.8,"l":4853.56,"c":4881.31,"v":172439.0,"dr":-0.0233,"sa":0.3851},{"date":"2023-07-06","o":4901.3,"h":4949.8,"l":4849.81,"c":4942.55,"v":56200.0,"dr":0.0125,"sa":0.3852},{"date":"2023-07-07","o":4968.8,"h":4972.3,"l":4908.8,"c":4934.55,"v":71493.0,"dr":-0.0016,"sa":0.3851},{"date":"2023-07-10","o":4867.31,"h":4883.06,"l":4814.31,"c":4848.06,"v":94624.0,"dr":-0.0175,"sa":0.3856},{"date":"2023-07-11","o":4887.56,"h":4887.56,"l":4799.81,"c":4834.56,"v":51250.0,"dr":-0.0028,"sa":0.3856},{"date":"2023-07-12","o":4894.31,"h":4931.05,"l":4862.81,"c":4898.81,"v":54824.0,"dr":0.0133,"sa":0.3778},{"date":"2023-07-13","o":4904.8,"h":5028.3,"l":4904.8,"c":5017.05,"v":100830.0,"dr":0.0241,"sa":0.3772},{"date":"2023-07-14","o":5014.8,"h":5151.79,"l":5014.8,"c":5141.8,"v":115227.0,"dr":0.0249,"sa":0.3773},{"date":"2023-07-17","o":5224.79,"h":5232.29,"l":5127.3,"c":5174.29,"v":78951.0,"dr":0.0063,"sa":0.3682},{"date":"2023-07-18","o":5199.79,"h":5199.79,"l":5081.3,"c":5116.05,"v":90214.0,"dr":-0.0113,"sa":0.3679},{"date":"2023-07-19","o":5131.8,"h":5219.54,"l":5074.8,"c":5154.79,"v":161280.0,"dr":0.0076,"sa":0.3666},{"date":"2023-07-20","o":5154.79,"h":5206.29,"l":5074.8,"c":5121.05,"v":154446.0,"dr":-0.0065,"sa":0.3662},{"date":"2023-07-21","o":5129.8,"h":5187.79,"l":5099.3,"c":5122.55,"v":120031.0,"dr":0.0003,"sa":0.3661},{"date":"2023-07-24","o":5127.3,"h":5172.04,"l":5126.55,"c":5145.55,"v":57830.0,"dr":0.0045,"sa":0.3645},{"date":"2023-07-25","o":5199.79,"h":5268.29,"l":5184.04,"c":5254.04,"v":83649.0,"dr":0.0211,"sa":0.3644},{"date":"2023-07-26","o":5265.79,"h":5308.54,"l":5239.04,"c":5271.04,"v":44752.0,"dr":0.0032,"sa":0.3643},{"date":"2023-07-27","o":5331.79,"h":5395.79,"l":5245.04,"c":5277.29,"v":84489.0,"dr":0.0012,"sa":0.3628},{"date":"2023-07-28","o":5399.79,"h":5399.79,"l":5314.79,"c":5349.04,"v":57932.0,"dr":0.0136,"sa":0.3621},{"date":"2023-07-31","o":5374.79,"h":5427.03,"l":5343.54,"c":5412.03,"v":80331.0,"dr":0.0118,"sa":0.3527},{"date":"2023-08-01","o":5475.78,"h":5499.78,"l":5439.78,"c":5485.78,"v":54918.0,"dr":0.0136,"sa":0.351},{"date":"2023-08-02","o":5495.03,"h":5495.53,"l":5425.28,"c":5471.28,"v":128925.0,"dr":-0.0026,"sa":0.3511},{"date":"2023-08-03","o":5490.78,"h":5565.03,"l":5439.78,"c":5525.03,"v":99084.0,"dr":0.0098,"sa":0.3511},{"date":"2023-08-04","o":5422.28,"h":5438.78,"l":5320.29,"c":5337.79,"v":179709.0,"dr":-0.0339,"sa":0.3517},{"date":"2023-08-07","o":5260.79,"h":5359.79,"l":5249.79,"c":5345.54,"v":264050.0,"dr":0.0015,"sa":0.3469},{"date":"2023-08-08","o":5349.79,"h":5437.78,"l":5349.79,"c":5381.54,"v":203332.0,"dr":0.0067,"sa":0.3432},{"date":"2023-08-09","o":5391.79,"h":5401.79,"l":5254.79,"c":5272.04,"v":159380.0,"dr":-0.0203,"sa":0.3421},{"date":"2023-08-10","o":5349.79,"h":5399.79,"l":5302.04,"c":5326.79,"v":172891.0,"dr":0.0104,"sa":0.342},{"date":"2023-08-11","o":5349.29,"h":5374.54,"l":5265.54,"c":5349.29,"v":165185.0,"dr":0.0042,"sa":0.34},{"date":"2023-08-14","o":5608.03,"h":5898.77,"l":5608.03,"c":5866.77,"v":155426.0,"dr":0.0967,"sa":0.3525},{"date":"2023-08-15","o":5999.76,"h":6249.75,"l":5880.02,"c":6232.5,"v":139404.0,"dr":0.0623,"sa":0.3559},{"date":"2023-08-16","o":6323.5,"h":6406.25,"l":6299.75,"c":6382.75,"v":201702.0,"dr":0.0241,"sa":0.3564},{"date":"2023-08-17","o":6399.75,"h":6499.74,"l":6307.75,"c":6486.99,"v":150690.0,"dr":0.0163,"sa":0.3565},{"date":"2023-08-18","o":6470.74,"h":6530.74,"l":6399.75,"c":6519.74,"v":95398.0,"dr":0.005,"sa":0.3558},{"date":"2023-08-22","o":6572.74,"h":6632.24,"l":6547.24,"c":6607.74,"v":145174.0,"dr":0.0135,"sa":0.3554},{"date":"2023-08-23","o":6682.73,"h":6799.73,"l":6679.73,"c":6781.73,"v":133463.0,"dr":0.0263,"sa":0.3557},{"date":"2023-08-24","o":6775.73,"h":6776.48,"l":6677.73,"c":6712.98,"v":142614.0,"dr":-0.0101,"sa":0.3557},{"date":"2023-08-25","o":6809.73,"h":6915.72,"l":6749.73,"c":6898.98,"v":131477.0,"dr":0.0277,"sa":0.3558},{"date":"2023-08-28","o":6955.47,"h":7093.72,"l":6898.98,"c":7079.97,"v":121277.0,"dr":0.0262,"sa":0.3558},{"date":"2023-08-29","o":7099.72,"h":7425.45,"l":7097.22,"c":7401.96,"v":154952.0,"dr":0.0455,"sa":0.3582},{"date":"2023-08-30","o":7459.7,"h":7596.45,"l":7356.96,"c":7504.95,"v":201796.0,"dr":0.0139,"sa":0.3563},{"date":"2023-08-31","o":7549.7,"h":7583.45,"l":7313.21,"c":7336.71,"v":130679.0,"dr":-0.0224,"sa":0.3573},{"date":"2023-09-01","o":7347.71,"h":7421.2,"l":7199.71,"c":7274.71,"v":118239.0,"dr":-0.0085,"sa":0.3575},{"date":"2023-09-04","o":7299.71,"h":7399.71,"l":7144.97,"c":7301.96,"v":40846.0,"dr":0.0037,"sa":0.3575},{"date":"2023-09-05","o":7222.96,"h":7225.46,"l":7063.72,"c":7214.71,"v":89294.0,"dr":-0.0119,"sa":0.3548},{"date":"2023-09-06","o":7204.71,"h":7204.71,"l":6887.73,"c":6949.47,"v":162984.0,"dr":-0.0368,"sa":0.3566},{"date":"2023-09-07","o":6763.73,"h":6814.73,"l":6553.99,"c":6587.74,"v":283407.0,"dr":-0.0521,"sa":0.3608},{"date":"2023-09-08","o":6574.74,"h":6679.73,"l":6529.99,"c":6599.74,"v":105790.0,"dr":0.0018,"sa":0.3607},{"date":"2023-09-11","o":6627.74,"h":6627.74,"l":6498.49,"c":6611.99,"v":101666.0,"dr":0.0019,"sa":0.3597},{"date":"2023-09-12","o":6669.73,"h":6669.73,"l":6449.74,"c":6520.49,"v":121723.0,"dr":-0.0138,"sa":0.3576},{"date":"2023-09-13","o":6520.49,"h":6548.99,"l":6449.74,"c":6464.74,"v":134041.0,"dr":-0.0085,"sa":0.3579},{"date":"2023-09-14","o":6474.74,"h":6529.24,"l":6464.74,"c":6513.49,"v":130147.0,"dr":0.0075,"sa":0.3578},{"date":"2023-09-15","o":6499.74,"h":6516.24,"l":6389.25,"c":6456.74,"v":69731.0,"dr":-0.0087,"sa":0.358},{"date":"2023-09-18","o":6470.24,"h":6585.49,"l":6470.24,"c":6538.74,"v":123713.0,"dr":0.0127,"sa":0.3581},{"date":"2023-09-19","o":6574.74,"h":6622.24,"l":6490.74,"c":6609.99,"v":86591.0,"dr":0.0109,"sa":0.3566},{"date":"2023-09-20","o":6606.74,"h":6606.74,"l":6505.74,"c":6513.99,"v":70613.0,"dr":-0.0145,"sa":0.3519},{"date":"2023-09-21","o":6499.74,"h":6636.99,"l":6477.74,"c":6515.24,"v":123099.0,"dr":0.0002,"sa":0.3518},{"date":"2023-09-22","o":6544.74,"h":6639.49,"l":6531.74,"c":6597.74,"v":186065.0,"dr":0.0127,"sa":0.3513},{"date":"2023-09-25","o":6567.24,"h":6711.98,"l":6567.24,"c":6685.23,"v":168081.0,"dr":0.0133,"sa":0.3514},{"date":"2023-09-26","o":6666.73,"h":6725.48,"l":6571.74,"c":6667.98,"v":80237.0,"dr":-0.0026,"sa":0.3504},{"date":"2023-09-27","o":6683.23,"h":6745.73,"l":6615.24,"c":6709.48,"v":123189.0,"dr":0.0062,"sa":0.3504},{"date":"2023-09-28","o":6649.74,"h":7019.47,"l":6649.74,"c":6987.97,"v":110064.0,"dr":0.0415,"sa":0.3524},{"date":"2023-09-29","o":7074.47,"h":7185.71,"l":6898.98,"c":7056.47,"v":137837.0,"dr":0.0098,"sa":0.3522},{"date":"2023-10-02","o":7074.72,"h":7265.71,"l":7074.72,"c":7184.46,"v":83693.0,"dr":0.0181,"sa":0.3511},{"date":"2023-10-03","o":7248.46,"h":7248.46,"l":7147.72,"c":7176.71,"v":1676.0,"dr":-0.0011,"sa":0.3511},{"date":"2023-10-04","o":7499.7,"h":7867.69,"l":7449.7,"c":7849.69,"v":191652.0,"dr":0.0938,"sa":0.362},{"date":"2023-10-05","o":7978.18,"h":8111.18,"l":7737.69,"c":7809.19,"v":227007.0,"dr":-0.0052,"sa":0.3616},{"date":"2023-10-06","o":7838.44,"h":7994.68,"l":7557.2,"c":7639.7,"v":523329.0,"dr":-0.0217,"sa":0.3585},{"date":"2023-10-09","o":7829.44,"h":8039.93,"l":7674.94,"c":7895.94,"v":174915.0,"dr":0.0335,"sa":0.3593},{"date":"2023-10-10","o":8083.18,"h":8775.4,"l":7949.93,"c":8466.66,"v":234937.0,"dr":0.0723,"sa":0.3652},{"date":"2023-10-11","o":8540.66,"h":8649.66,"l":7922.43,"c":8334.17,"v":171061.0,"dr":-0.0156,"sa":0.3654},{"date":"2023-10-12","o":8499.66,"h":8849.65,"l":8471.66,"c":8618.16,"v":193310.0,"dr":0.0341,"sa":0.3665},{"date":"2023-10-17","o":8474.16,"h":8849.65,"l":8299.67,"c":8513.41,"v":130187.0,"dr":-0.0122,"sa":0.366},{"date":"2023-10-18","o":8541.66,"h":8714.65,"l":8310.17,"c":8336.92,"v":195924.0,"dr":-0.0207,"sa":0.3626},{"date":"2023-10-19","o":8599.16,"h":8625.41,"l":8252.92,"c":8252.92,"v":176273.0,"dr":-0.0101,"sa":0.363},{"date":"2023-10-20","o":8644.66,"h":9768.61,"l":8425.17,"c":9506.37,"v":326253.0,"dr":0.1519,"sa":0.3882},{"date":"2023-10-23","o":8260.17,"h":8629.66,"l":7701.19,"c":8188.17,"v":113895.0,"dr":-0.1387,"sa":0.4123},{"date":"2023-10-24","o":8188.17,"h":8249.67,"l":7443.7,"c":7674.94,"v":125551.0,"dr":-0.0627,"sa":0.4178},{"date":"2023-10-25","o":7724.69,"h":7724.69,"l":7109.22,"c":7486.2,"v":124743.0,"dr":-0.0246,"sa":0.4187},{"date":"2023-10-26","o":7374.71,"h":7661.69,"l":7174.71,"c":7320.71,"v":106822.0,"dr":-0.0221,"sa":0.4195},{"date":"2023-10-27","o":7349.71,"h":7444.45,"l":7154.97,"c":7232.21,"v":55888.0,"dr":-0.0121,"sa":0.4198},{"date":"2023-10-30","o":7459.7,"h":7459.7,"l":7156.47,"c":7249.96,"v":126437.0,"dr":0.0025,"sa":0.4192},{"date":"2023-10-31","o":7299.71,"h":7498.2,"l":7130.72,"c":7346.96,"v":81637.0,"dr":0.0134,"sa":0.4192},{"date":"2023-11-01","o":7499.7,"h":7699.69,"l":7299.71,"c":7668.69,"v":75847.0,"dr":0.0438,"sa":0.4205},{"date":"2023-11-02","o":7745.44,"h":7981.43,"l":7711.44,"c":7829.19,"v":98232.0,"dr":0.0209,"sa":0.42},{"date":"2023-11-03","o":7849.69,"h":7849.69,"l":7537.7,"c":7645.45,"v":91422.0,"dr":-0.0235,"sa":0.4199},{"date":"2023-11-07","o":7669.69,"h":7869.44,"l":7599.7,"c":7810.69,"v":126637.0,"dr":0.0216,"sa":0.414},{"date":"2023-11-08","o":7854.69,"h":7899.19,"l":7618.7,"c":7661.2,"v":69447.0,"dr":-0.0191,"sa":0.4142},{"date":"2023-11-09","o":7666.19,"h":7949.68,"l":7550.2,"c":7939.18,"v":64297.0,"dr":0.0363,"sa":0.4141},{"date":"2023-11-10","o":7874.69,"h":8299.67,"l":7874.69,"c":8152.18,"v":99054.0,"dr":0.0268,"sa":0.4124},{"date":"2023-11-13","o":8121.18,"h":8310.42,"l":8022.93,"c":8122.43,"v":75699.0,"dr":-0.0036,"sa":0.4106},{"date":"2023-11-14","o":8174.92,"h":8399.67,"l":8129.93,"c":8202.17,"v":85695.0,"dr":0.0098,"sa":0.4102},{"date":"2023-11-15","o":8249.67,"h":8360.92,"l":8162.93,"c":8228.17,"v":58646.0,"dr":0.0032,"sa":0.4102},{"date":"2023-11-16","o":8257.17,"h":8444.16,"l":8165.17,"c":8233.42,"v":81351.0,"dr":0.0006,"sa":0.4102},{"date":"2023-11-17","o":8399.17,"h":8444.66,"l":8009.68,"c":8319.92,"v":153344.0,"dr":0.0105,"sa":0.4085},{"date":"2023-11-21","o":8749.65,"h":8749.65,"l":8095.93,"c":8479.41,"v":90550.0,"dr":0.0192,"sa":0.3989},{"date":"2023-11-22","o":8549.66,"h":9374.63,"l":8299.67,"c":9247.63,"v":120725.0,"dr":0.0906,"sa":0.4073},{"date":"2023-11-23","o":8978.89,"h":9174.63,"l":8976.64,"c":9098.14,"v":26637.0,"dr":-0.0162,"sa":0.4077},{"date":"2023-11-24","o":9109.14,"h":9199.13,"l":8645.66,"c":8789.4,"v":92836.0,"dr":-0.0339,"sa":0.4084},{"date":"2023-11-27","o":8926.14,"h":8926.64,"l":7854.44,"c":8182.42,"v":130937.0,"dr":-0.0691,"sa":0.4151},{"date":"2023-11-28","o":8182.42,"h":8226.17,"l":7559.95,"c":7976.43,"v":86819.0,"dr":-0.0252,"sa":0.4145},{"date":"2023-11-29","o":7999.68,"h":8312.67,"l":7749.69,"c":7799.94,"v":67567.0,"dr":-0.0221,"sa":0.4154},{"date":"2023-11-30","o":7799.69,"h":7958.18,"l":7499.7,"c":7884.69,"v":66129.0,"dr":0.0109,"sa":0.4149},{"date":"2023-12-01","o":7949.68,"h":8714.65,"l":7899.69,"c":8663.41,"v":84577.0,"dr":0.0988,"sa":0.4251},{"date":"2023-12-04","o":8549.66,"h":8864.65,"l":8200.17,"c":8279.67,"v":75435.0,"dr":-0.0443,"sa":0.4279},{"date":"2023-12-05","o":8280.17,"h":8799.15,"l":8280.17,"c":8739.15,"v":89646.0,"dr":0.0555,"sa":0.4304},{"date":"2023-12-06","o":8784.65,"h":9074.64,"l":8720.65,"c":9015.64,"v":98834.0,"dr":0.0316,"sa":0.4289},{"date":"2023-12-07","o":9015.64,"h":9749.61,"l":8999.64,"c":9667.12,"v":103430.0,"dr":0.0723,"sa":0.4332},{"date":"2023-12-11","o":9749.61,"h":10249.6,"l":9283.63,"c":9657.62,"v":153826.0,"dr":-0.001,"sa":0.4312},{"date":"2023-12-12","o":9624.62,"h":10149.6,"l":9474.87,"c":10056.6,"v":90824.0,"dr":0.0413,"sa":0.4326},{"date":"2023-12-13","o":10749.57,"h":10919.6,"l":9300.13,"c":9922.11,"v":165385.0,"dr":-0.0134,"sa":0.4331},{"date":"2023-12-14","o":9999.6,"h":10099.6,"l":9791.36,"c":10053.1,"v":213722.0,"dr":0.0132,"sa":0.4331},{"date":"2023-12-15","o":10049.6,"h":10053.6,"l":9749.61,"c":9816.36,"v":193826.0,"dr":-0.0235,"sa":0.4341},{"date":"2023-12-18","o":9899.61,"h":9949.6,"l":9144.64,"c":9271.63,"v":216719.0,"dr":-0.0555,"sa":0.4373},{"date":"2023-12-19","o":9309.63,"h":9544.62,"l":9248.63,"c":9303.63,"v":265207.0,"dr":0.0035,"sa":0.4373},{"date":"2023-12-20","o":9317.13,"h":9394.63,"l":8994.89,"c":9214.63,"v":194710.0,"dr":-0.0096,"sa":0.4376},{"date":"2023-12-21","o":9209.63,"h":9499.62,"l":9051.89,"c":9219.38,"v":286507.0,"dr":0.0005,"sa":0.4369},{"date":"2023-12-22","o":9218.63,"h":9359.38,"l":9003.64,"c":9141.89,"v":176383.0,"dr":-0.0084,"sa":0.4344},{"date":"2023-12-26","o":9209.88,"h":9209.88,"l":8599.66,"c":8633.16,"v":395418.0,"dr":-0.0556,"sa":0.4384},{"date":"2023-12-27","o":8632.66,"h":8632.66,"l":8365.17,"c":8427.92,"v":435583.0,"dr":-0.0238,"sa":0.4387},{"date":"2023-12-28","o":8444.66,"h":9211.13,"l":8427.92,"c":9119.64,"v":164729.0,"dr":0.0821,"sa":0.4449},{"date":"2023-12-29","o":9199.63,"h":9702.86,"l":8974.64,"c":9377.63,"v":120539.0,"dr":0.0283,"sa":0.4443},{"date":"2024-01-02","o":9389.63,"h":9399.63,"l":8979.64,"c":9202.38,"v":183471.0,"dr":-0.0187,"sa":0.4439},{"date":"2024-01-03","o":9184.63,"h":9749.61,"l":9049.64,"c":9671.37,"v":98418.0,"dr":0.051,"sa":0.4462},{"date":"2024-01-04","o":9671.12,"h":9949.6,"l":9504.62,"c":9918.61,"v":137359.0,"dr":0.0256,"sa":0.4465},{"date":"2024-01-05","o":9749.61,"h":10371.3,"l":9685.11,"c":10338.59,"v":139176.0,"dr":0.0423,"sa":0.4479},{"date":"2024-01-08","o":10368.09,"h":11159.6,"l":10100.1,"c":11159.56,"v":201574.0,"dr":0.0794,"sa":0.4536},{"date":"2024-01-09","o":11474.54,"h":11474.5,"l":10943.6,"c":11089.81,"v":119247.0,"dr":-0.0063,"sa":0.4538},{"date":"2024-01-10","o":11237.3,"h":11399.5,"l":10882.1,"c":11026.06,"v":118427.0,"dr":-0.0057,"sa":0.454},{"date":"2024-01-11","o":11099.56,"h":11154.6,"l":10552.8,"c":10645.33,"v":53064.0,"dr":-0.0345,"sa":0.4558},{"date":"2024-01-12","o":10649.58,"h":10899.6,"l":10392.1,"c":10570.58,"v":104694.0,"dr":-0.007,"sa":0.4537},{"date":"2024-01-15","o":10570.58,"h":10974.6,"l":10289.6,"c":10840.57,"v":30863.0,"dr":0.0255,"sa":0.4541},{"date":"2024-01-16","o":10834.57,"h":11165.6,"l":10449.6,"c":11100.81,"v":177821.0,"dr":0.024,"sa":0.4541},{"date":"2024-01-17","o":11084.56,"h":11728.8,"l":10999.6,"c":11588.29,"v":127675.0,"dr":0.0439,"sa":0.4548},{"date":"2024-01-18","o":11649.54,"h":12358.0,"l":11649.5,"c":12140.27,"v":186767.0,"dr":0.0476,"sa":0.4561},{"date":"2024-01-19","o":12175.02,"h":12548.5,"l":12079.0,"c":12517.0,"v":144872.0,"dr":0.031,"sa":0.4567},{"date":"2024-01-22","o":12552.0,"h":12749.5,"l":12549.5,"c":12706.74,"v":135647.0,"dr":0.0152,"sa":0.4563},{"date":"2024-01-23","o":12732.49,"h":12949.5,"l":12434.3,"c":12565.0,"v":57792.0,"dr":-0.0112,"sa":0.4562},{"date":"2024-01-24","o":12550.0,"h":12950.0,"l":12270.0,"c":12697.5,"v":54149.0,"dr":0.0105,"sa":0.4559},{"date":"2024-01-25","o":12798.5,"h":13184.5,"l":12390.0,"c":12424.0,"v":57113.0,"dr":-0.0215,"sa":0.4565},{"date":"2024-01-26","o":12500.0,"h":12650.0,"l":11820.0,"c":11997.5,"v":58520.0,"dr":-0.0343,"sa":0.4581},{"date":"2024-01-29","o":11997.5,"h":12133.0,"l":11879.0,"c":12125.0,"v":123762.0,"dr":0.0106,"sa":0.4564},{"date":"2024-01-30","o":12105.0,"h":12275.0,"l":11800.0,"c":11924.5,"v":106131.0,"dr":-0.0165,"sa":0.4568},{"date":"2024-01-31","o":12000.0,"h":12041.5,"l":11402.0,"c":11570.0,"v":83850.0,"dr":-0.0297,"sa":0.4563},{"date":"2024-02-01","o":11600.0,"h":12068.5,"l":11450.0,"c":12031.0,"v":71920.0,"dr":0.0398,"sa":0.4567},{"date":"2024-02-02","o":11780.0,"h":12254.0,"l":11500.0,"c":12070.0,"v":111721.0,"dr":0.0032,"sa":0.4566},{"date":"2024-02-05","o":12250.0,"h":12400.0,"l":11950.0,"c":12144.5,"v":95245.0,"dr":0.0062,"sa":0.4566},{"date":"2024-02-06","o":12216.0,"h":12216.0,"l":11781.0,"c":11790.0,"v":83402.0,"dr":-0.0292,"sa":0.4576},{"date":"2024-02-07","o":12000.0,"h":12324.5,"l":11851.5,"c":11987.0,"v":60776.0,"dr":0.0167,"sa":0.4575},{"date":"2024-02-08","o":12000.0,"h":12133.0,"l":11730.0,"c":11792.0,"v":73820.0,"dr":-0.0163,"sa":0.4571},{"date":"2024-02-09","o":11885.0,"h":11989.5,"l":11590.5,"c":11752.0,"v":78188.0,"dr":-0.0034,"sa":0.4572},{"date":"2024-02-14","o":11700.0,"h":11700.0,"l":10701.5,"c":10832.5,"v":192381.0,"dr":-0.0782,"sa":0.4649},{"date":"2024-02-15","o":10800.0,"h":10974.0,"l":10463.0,"c":10555.0,"v":100118.0,"dr":-0.0256,"sa":0.4654},{"date":"2024-02-16","o":10500.0,"h":10700.0,"l":9761.0,"c":10116.5,"v":94225.0,"dr":-0.0415,"sa":0.467},{"date":"2024-02-19","o":10133.0,"h":10460.0,"l":9830.5,"c":10369.0,"v":37397.0,"dr":0.025,"sa":0.4663},{"date":"2024-02-20","o":10398.0,"h":10627.0,"l":10030.5,"c":10249.0,"v":100033.0,"dr":-0.0116,"sa":0.4663},{"date":"2024-02-21","o":10180.0,"h":10316.5,"l":10031.0,"c":10033.0,"v":86101.0,"dr":-0.0211,"sa":0.4665},{"date":"2024-02-22","o":10156.5,"h":10380.5,"l":9899.5,"c":10112.0,"v":106108.0,"dr":0.0079,"sa":0.4665},{"date":"2024-02-23","o":10127.0,"h":10300.0,"l":9901.0,"c":10172.0,"v":71308.0,"dr":0.0059,"sa":0.4664},{"date":"2024-02-26","o":10180.0,"h":10450.0,"l":9845.5,"c":9967.5,"v":67775.0,"dr":-0.0201,"sa":0.4669},{"date":"2024-02-27","o":9995.5,"h":10024.5,"l":9794.0,"c":9978.5,"v":68918.0,"dr":0.0011,"sa":0.4668},{"date":"2024-02-28","o":9950.0,"h":10170.0,"l":9619.5,"c":9650.0,"v":62508.0,"dr":-0.0329,"sa":0.4683},{"date":"2024-02-29","o":9650.0,"h":9910.0,"l":9564.0,"c":9650.0,"v":53780.0,"dr":0.0,"sa":0.4683},{"date":"2024-03-01","o":9526.0,"h":9832.0,"l":9487.0,"c":9788.5,"v":91580.0,"dr":0.0144,"sa":0.468},{"date":"2024-03-04","o":9820.0,"h":9820.0,"l":9180.0,"c":9345.0,"v":112007.0,"dr":-0.0453,"sa":0.4698},{"date":"2024-03-05","o":9205.0,"h":9205.0,"l":8860.0,"c":8901.0,"v":109316.0,"dr":-0.0475,"sa":0.4727},{"date":"2024-03-06","o":8931.0,"h":8990.0,"l":8525.0,"c":8654.5,"v":94645.0,"dr":-0.0277,"sa":0.4732},{"date":"2024-03-07","o":8700.5,"h":8813.5,"l":8580.0,"c":8773.5,"v":108173.0,"dr":0.0138,"sa":0.4733},{"date":"2024-03-08","o":8700.0,"h":9078.5,"l":8670.0,"c":9033.5,"v":118518.0,"dr":0.0296,"sa":0.4739},{"date":"2024-03-11","o":9101.0,"h":9176.5,"l":8795.0,"c":8850.0,"v":79604.0,"dr":-0.0203,"sa":0.4743},{"date":"2024-03-12","o":8860.0,"h":9576.0,"l":8770.0,"c":9307.5,"v":96163.0,"dr":0.0517,"sa":0.4765},{"date":"2024-03-13","o":9307.5,"h":9356.5,"l":8995.0,"c":9040.0,"v":102426.0,"dr":-0.0287,"sa":0.4771},{"date":"2024-03-14","o":9065.0,"h":9287.5,"l":9065.0,"c":9136.0,"v":100432.0,"dr":0.0106,"sa":0.4768},{"date":"2024-03-15","o":9280.0,"h":9280.0,"l":8952.5,"c":9215.5,"v":71773.0,"dr":0.0087,"sa":0.4765},{"date":"2024-03-18","o":9300.0,"h":9546.5,"l":9280.0,"c":9374.5,"v":58820.0,"dr":0.0173,"sa":0.4765},{"date":"2024-03-19","o":9411.5,"h":9592.0,"l":9356.5,"c":9507.0,"v":66046.0,"dr":0.0141,"sa":0.4765},{"date":"2024-03-20","o":9563.0,"h":9846.0,"l":9519.0,"c":9798.0,"v":93069.0,"dr":0.0306,"sa":0.4772},{"date":"2024-03-21","o":9782.5,"h":9783.0,"l":9372.0,"c":9433.0,"v":135044.0,"dr":-0.0373,"sa":0.4789},{"date":"2024-03-22","o":9436.0,"h":9500.0,"l":9379.0,"c":9456.5,"v":67158.0,"dr":0.0025,"sa":0.4789},{"date":"2024-03-25","o":9400.0,"h":9400.0,"l":9200.0,"c":9260.5,"v":160325.0,"dr":-0.0207,"sa":0.4796},{"date":"2024-03-26","o":9256.0,"h":9448.0,"l":9200.0,"c":9308.5,"v":109712.0,"dr":0.0052,"sa":0.4788},{"date":"2024-03-27","o":9378.0,"h":9550.0,"l":9320.5,"c":9390.0,"v":85894.0,"dr":0.0088,"sa":0.4788},{"date":"2024-04-03","o":9250.0,"h":9250.0,"l":9039.5,"c":9107.0,"v":107394.0,"dr":-0.0301,"sa":0.4801},{"date":"2024-04-04","o":9110.0,"h":9300.0,"l":8896.5,"c":8912.5,"v":102507.0,"dr":-0.0214,"sa":0.4808},{"date":"2024-04-05","o":8851.0,"h":9000.0,"l":8700.0,"c":8888.5,"v":83802.0,"dr":-0.0027,"sa":0.4805},{"date":"2024-04-08","o":8888.5,"h":8895.0,"l":8675.0,"c":8745.0,"v":78685.0,"dr":-0.0161,"sa":0.4806},{"date":"2024-04-09","o":8740.0,"h":8858.0,"l":8710.5,"c":8829.0,"v":90786.0,"dr":0.0096,"sa":0.4806},{"date":"2024-04-10","o":8799.0,"h":8820.0,"l":8695.5,"c":8784.5,"v":69512.0,"dr":-0.005,"sa":0.4806},{"date":"2024-04-11","o":8800.0,"h":9223.5,"l":8790.0,"c":9193.0,"v":77569.0,"dr":0.0465,"sa":0.4816},{"date":"2024-04-12","o":9300.0,"h":9442.5,"l":9195.0,"c":9291.0,"v":63655.0,"dr":0.0107,"sa":0.4812},{"date":"2024-04-15","o":9249.0,"h":9475.0,"l":9094.0,"c":9270.5,"v":81128.0,"dr":-0.0022,"sa":0.4808},{"date":"2024-04-16","o":9270.0,"h":9325.0,"l":9027.5,"c":9104.0,"v":132868.0,"dr":-0.018,"sa":0.4813},{"date":"2024-04-17","o":9105.0,"h":9199.0,"l":8918.0,"c":8918.0,"v":36381.0,"dr":-0.0204,"sa":0.4819},{"date":"2024-04-18","o":8910.0,"h":8935.5,"l":8801.5,"c":8890.0,"v":216100.0,"dr":-0.0031,"sa":0.4814},{"date":"2024-04-19","o":8700.0,"h":8856.0,"l":8600.0,"c":8800.0,"v":130447.0,"dr":-0.0101,"sa":0.4811},{"date":"2024-04-22","o":8800.0,"h":8860.0,"l":8744.5,"c":8781.5,"v":93227.0,"dr":-0.0021,"sa":0.4806},{"date":"2024-04-23","o":8820.0,"h":8852.0,"l":8735.0,"c":8789.0,"v":90037.0,"dr":0.0009,"sa":0.4805},{"date":"2024-04-24","o":8630.0,"h":8939.5,"l":8630.0,"c":8930.0,"v":77505.0,"dr":0.016,"sa":0.4792},{"date":"2024-04-25","o":8940.0,"h":9198.5,"l":8892.5,"c":9194.5,"v":143392.0,"dr":0.0296,"sa":0.4798},{"date":"2024-04-26","o":9194.0,"h":9353.0,"l":9097.0,"c":9194.0,"v":99070.0,"dr":-0.0001,"sa":0.4798},{"date":"2024-04-29","o":9410.0,"h":9609.0,"l":9400.0,"c":9456.5,"v":129942.0,"dr":0.0286,"sa":0.4783},{"date":"2024-04-30","o":9500.0,"h":9616.0,"l":9270.5,"c":9354.5,"v":92274.0,"dr":-0.0108,"sa":0.4783},{"date":"2024-05-02","o":9400.0,"h":9732.5,"l":9339.0,"c":9731.0,"v":117472.0,"dr":0.0402,"sa":0.4797},{"date":"2024-05-03","o":10409.5,"h":10418.5,"l":10181.0,"c":10260.0,"v":159442.0,"dr":0.0544,"sa":0.4815},{"date":"2024-05-06","o":10199.0,"h":10199.0,"l":9990.0,"c":10076.0,"v":127741.0,"dr":-0.0179,"sa":0.4817},{"date":"2024-05-07","o":10150.0,"h":10269.0,"l":9912.0,"c":9992.5,"v":115849.0,"dr":-0.0083,"sa":0.4818},{"date":"2024-05-08","o":10071.0,"h":10071.0,"l":9821.0,"c":9864.5,"v":119039.0,"dr":-0.0128,"sa":0.4821},{"date":"2024-05-09","o":9900.0,"h":10000.0,"l":9800.0,"c":9987.0,"v":83959.0,"dr":0.0124,"sa":0.4822},{"date":"2024-05-10","o":9998.0,"h":9998.0,"l":9812.5,"c":9850.0,"v":38345.0,"dr":-0.0137,"sa":0.4825},{"date":"2024-05-13","o":9890.5,"h":10069.5,"l":9890.5,"c":10030.0,"v":53276.0,"dr":0.0183,"sa":0.4827},{"date":"2024-05-14","o":10100.0,"h":10205.5,"l":10003.5,"c":10139.5,"v":99077.0,"dr":0.0109,"sa":0.4814},{"date":"2024-05-15","o":10000.0,"h":10421.0,"l":10000.0,"c":10376.0,"v":70720.0,"dr":0.0233,"sa":0.4816},{"date":"2024-05-16","o":10320.0,"h":10500.0,"l":10320.0,"c":10431.5,"v":87029.0,"dr":0.0053,"sa":0.4781},{"date":"2024-05-17","o":10435.0,"h":10581.5,"l":10386.0,"c":10468.0,"v":71842.0,"dr":0.0035,"sa":0.4781},{"date":"2024-05-20","o":10420.0,"h":10925.5,"l":10420.0,"c":10900.0,"v":92311.0,"dr":0.0413,"sa":0.4788},{"date":"2024-05-21","o":10800.0,"h":11573.5,"l":10800.0,"c":11545.0,"v":137776.0,"dr":0.0592,"sa":0.4819},{"date":"2024-05-22","o":11540.0,"h":12043.5,"l":11522.5,"c":11935.5,"v":121915.0,"dr":0.0338,"sa":0.4828},{"date":"2024-05-23","o":11945.0,"h":12210.0,"l":11575.0,"c":11748.0,"v":132165.0,"dr":-0.0157,"sa":0.4829},{"date":"2024-05-24","o":11737.0,"h":11990.0,"l":11584.5,"c":11741.0,"v":77078.0,"dr":-0.0006,"sa":0.4829},{"date":"2024-05-27","o":11700.0,"h":12000.0,"l":11627.0,"c":11996.0,"v":42198.0,"dr":0.0217,"sa":0.4829},{"date":"2024-05-28","o":11990.0,"h":12087.0,"l":11600.0,"c":11720.5,"v":82285.0,"dr":-0.023,"sa":0.4837},{"date":"2024-05-29","o":11700.0,"h":11960.5,"l":11438.5,"c":11560.0,"v":108669.0,"dr":-0.0137,"sa":0.483},{"date":"2024-05-30","o":11560.0,"h":11699.5,"l":11126.0,"c":11650.0,"v":76466.0,"dr":0.0078,"sa":0.483},{"date":"2024-05-31","o":11650.0,"h":12010.0,"l":11600.0,"c":11988.0,"v":103010.0,"dr":0.029,"sa":0.4835},{"date":"2024-06-03","o":12037.5,"h":12580.0,"l":12037.5,"c":12537.5,"v":143849.0,"dr":0.0458,"sa":0.485},{"date":"2024-06-04","o":12530.0,"h":13250.0,"l":12530.0,"c":12777.5,"v":146830.0,"dr":0.0191,"sa":0.4851},{"date":"2024-06-05","o":12800.0,"h":13000.0,"l":12662.0,"c":12832.0,"v":118144.0,"dr":0.0043,"sa":0.4841},{"date":"2024-06-06","o":12820.0,"h":13031.5,"l":12592.5,"c":12630.0,"v":100787.0,"dr":-0.0157,"sa":0.4843},{"date":"2024-06-07","o":12650.0,"h":12946.5,"l":12515.5,"c":12889.0,"v":86389.0,"dr":0.0205,"sa":0.4845},{"date":"2024-06-10","o":12800.0,"h":12988.5,"l":12510.0,"c":12585.0,"v":110818.0,"dr":-0.0236,"sa":0.4851},{"date":"2024-06-11","o":12800.0,"h":13554.5,"l":12800.0,"c":13550.0,"v":173399.0,"dr":0.0767,"sa":0.4904},{"date":"2024-06-12","o":13750.0,"h":14300.0,"l":13735.0,"c":13901.0,"v":170761.0,"dr":0.0259,"sa":0.4906},{"date":"2024-06-13","o":13800.0,"h":14150.0,"l":13336.0,"c":13653.0,"v":98544.0,"dr":-0.0178,"sa":0.491},{"date":"2024-06-14","o":13650.0,"h":13727.5,"l":13325.0,"c":13450.0,"v":48704.0,"dr":-0.0149,"sa":0.4913},{"date":"2024-06-18","o":13500.0,"h":13865.5,"l":13449.0,"c":13532.0,"v":57604.0,"dr":0.0061,"sa":0.4908},{"date":"2024-06-19","o":13532.0,"h":14276.5,"l":13532.0,"c":14081.0,"v":36190.0,"dr":0.0406,"sa":0.4921},{"date":"2024-06-24","o":14000.0,"h":14000.0,"l":13400.0,"c":13698.5,"v":118308.0,"dr":-0.0272,"sa":0.493},{"date":"2024-06-25","o":13700.0,"h":13872.0,"l":13700.0,"c":13768.0,"v":75921.0,"dr":0.0051,"sa":0.4929},{"date":"2024-06-26","o":13775.0,"h":14400.0,"l":13775.0,"c":14326.5,"v":124910.0,"dr":0.0406,"sa":0.4942},{"date":"2024-06-27","o":14050.5,"h":14542.5,"l":14050.5,"c":14350.5,"v":133042.0,"dr":0.0017,"sa":0.4939},{"date":"2024-06-28","o":14380.0,"h":14552.5,"l":14264.5,"c":14264.5,"v":105848.0,"dr":-0.006,"sa":0.4939},{"date":"2024-07-01","o":14450.0,"h":15353.0,"l":14450.0,"c":15353.0,"v":135827.0,"dr":0.0763,"sa":0.4989},{"date":"2024-07-02","o":15399.0,"h":16062.5,"l":15399.0,"c":15713.0,"v":174164.0,"dr":0.0234,"sa":0.4989},{"date":"2024-07-03","o":15713.0,"h":16000.0,"l":15025.0,"c":15486.5,"v":107539.0,"dr":-0.0144,"sa":0.4992},{"date":"2024-07-04","o":15790.0,"h":15900.0,"l":15510.0,"c":15748.5,"v":52268.0,"dr":0.0169,"sa":0.4986},{"date":"2024-07-05","o":15800.0,"h":15899.0,"l":15652.5,"c":15765.0,"v":112975.0,"dr":0.001,"sa":0.4986},{"date":"2024-07-08","o":15751.0,"h":15865.0,"l":15522.0,"c":15782.0,"v":65658.0,"dr":0.0011,"sa":0.4984},{"date":"2024-07-10","o":15800.0,"h":16250.0,"l":15775.0,"c":16200.0,"v":104507.0,"dr":0.0265,"sa":0.4989},{"date":"2024-07-11","o":16200.0,"h":16200.0,"l":15700.0,"c":16125.0,"v":89629.0,"dr":-0.0046,"sa":0.498},{"date":"2024-07-12","o":16150.0,"h":16700.0,"l":16150.0,"c":16450.0,"v":121108.0,"dr":0.0202,"sa":0.4981},{"date":"2024-07-15","o":16500.0,"h":16500.0,"l":15225.0,"c":15400.0,"v":126547.0,"dr":-0.0638,"sa":0.5028},{"date":"2024-07-16","o":15400.0,"h":15425.0,"l":14525.0,"c":15100.0,"v":132098.0,"dr":-0.0195,"sa":0.5026},{"date":"2024-07-17","o":15000.0,"h":15150.0,"l":14650.0,"c":14975.0,"v":84331.0,"dr":-0.0083,"sa":0.5027},{"date":"2024-07-18","o":14950.0,"h":15200.0,"l":14675.0,"c":14875.0,"v":60450.0,"dr":-0.0067,"sa":0.5028},{"date":"2024-07-19","o":14875.0,"h":15075.0,"l":14750.0,"c":14925.0,"v":61609.0,"dr":0.0034,"sa":0.5023},{"date":"2024-07-22","o":15050.0,"h":15300.0,"l":14875.0,"c":14900.0,"v":88122.0,"dr":-0.0017,"sa":0.5023},{"date":"2024-07-23","o":15000.0,"h":15225.0,"l":14875.0,"c":15025.0,"v":78408.0,"dr":0.0084,"sa":0.5022},{"date":"2024-07-24","o":14900.0,"h":14900.0,"l":14450.0,"c":14575.0,"v":142277.0,"dr":-0.03,"sa":0.5031},{"date":"2024-07-25","o":14500.0,"h":14775.0,"l":14375.0,"c":14500.0,"v":101786.0,"dr":-0.0051,"sa":0.5028},{"date":"2024-07-26","o":14500.0,"h":14550.0,"l":14250.0,"c":14350.0,"v":63695.0,"dr":-0.0103,"sa":0.503},{"date":"2024-07-29","o":14325.0,"h":14525.0,"l":14050.0,"c":14075.0,"v":87428.0,"dr":-0.0192,"sa":0.5033},{"date":"2024-07-30","o":14100.0,"h":14250.0,"l":13750.0,"c":13850.0,"v":104177.0,"dr":-0.016,"sa":0.5037},{"date":"2024-07-31","o":13850.0,"h":14350.0,"l":13800.0,"c":14275.0,"v":81478.0,"dr":0.0307,"sa":0.5043},{"date":"2024-08-01","o":14300.0,"h":14575.0,"l":14125.0,"c":14200.0,"v":411559.0,"dr":-0.0053,"sa":0.5043},{"date":"2024-08-02","o":14350.0,"h":14850.0,"l":14350.0,"c":14575.0,"v":111919.0,"dr":0.0264,"sa":0.5048},{"date":"2024-08-05","o":14000.0,"h":14350.0,"l":13625.0,"c":14025.0,"v":444735.0,"dr":-0.0377,"sa":0.5063},{"date":"2024-08-06","o":13800.0,"h":14000.0,"l":13350.0,"c":13800.0,"v":208868.0,"dr":-0.016,"sa":0.5067},{"date":"2024-08-07","o":14025.0,"h":14200.0,"l":13850.0,"c":13900.0,"v":292932.0,"dr":0.0072,"sa":0.5067},{"date":"2024-08-08","o":13925.0,"h":14150.0,"l":13825.0,"c":13950.0,"v":52252.0,"dr":0.0036,"sa":0.5066},{"date":"2024-08-09","o":14225.0,"h":14225.0,"l":13875.0,"c":14025.0,"v":60125.0,"dr":0.0054,"sa":0.5066},{"date":"2024-08-12","o":14150.0,"h":14175.0,"l":13875.0,"c":13850.0,"v":58350.0,"dr":-0.0125,"sa":0.5068},{"date":"2024-08-13","o":14025.0,"h":14200.0,"l":13950.0,"c":14000.0,"v":53243.0,"dr":0.0108,"sa":0.5068},{"date":"2024-08-14","o":14000.0,"h":14175.0,"l":13875.0,"c":14050.0,"v":109164.0,"dr":0.0036,"sa":0.5067},{"date":"2024-08-15","o":14050.0,"h":14400.0,"l":14000.0,"c":14350.0,"v":71209.0,"dr":0.0214,"sa":0.5056},{"date":"2024-08-16","o":14500.0,"h":14675.0,"l":14250.0,"c":14600.0,"v":80908.0,"dr":0.0174,"sa":0.5057},{"date":"2024-08-19","o":14600.0,"h":14625.0,"l":14375.0,"c":14525.0,"v":89438.0,"dr":-0.0051,"sa":0.5058},{"date":"2024-08-20","o":14550.0,"h":14725.0,"l":14525.0,"c":14625.0,"v":38466.0,"dr":0.0069,"sa":0.5052},{"date":"2024-08-21","o":14750.0,"h":14775.0,"l":14525.0,"c":14625.0,"v":68562.0,"dr":0.0,"sa":0.5052},{"date":"2024-08-22","o":14650.0,"h":14800.0,"l":14425.0,"c":14500.0,"v":67251.0,"dr":-0.0085,"sa":0.5054},{"date":"2024-08-23","o":14525.0,"h":14750.0,"l":14450.0,"c":14575.0,"v":99373.0,"dr":0.0052,"sa":0.4968},{"date":"2024-08-26","o":14625.0,"h":14650.0,"l":14400.0,"c":14625.0,"v":41688.0,"dr":0.0034,"sa":0.4934},{"date":"2024-08-27","o":14625.0,"h":14850.0,"l":14600.0,"c":14775.0,"v":55810.0,"dr":0.0103,"sa":0.493},{"date":"2024-08-28","o":14775.0,"h":14925.0,"l":14575.0,"c":14600.0,"v":67110.0,"dr":-0.0118,"sa":0.4931},{"date":"2024-08-29","o":14800.0,"h":15025.0,"l":14750.0,"c":14800.0,"v":82391.0,"dr":0.0137,"sa":0.4932},{"date":"2024-08-30","o":14825.0,"h":14900.0,"l":14600.0,"c":14850.0,"v":53463.0,"dr":0.0034,"sa":0.4931},{"date":"2024-09-02","o":14825.0,"h":15200.0,"l":14825.0,"c":14900.0,"v":25898.0,"dr":0.0034,"sa":0.4926},{"date":"2024-09-03","o":14875.0,"h":14875.0,"l":14425.0,"c":14525.0,"v":118702.0,"dr":-0.0252,"sa":0.4932},{"date":"2024-09-04","o":14225.0,"h":14400.0,"l":14175.0,"c":14325.0,"v":103938.0,"dr":-0.0138,"sa":0.4929},{"date":"2024-09-05","o":14375.0,"h":14600.0,"l":14100.0,"c":14150.0,"v":93602.0,"dr":-0.0122,"sa":0.4926},{"date":"2024-09-06","o":14500.0,"h":14500.0,"l":13800.0,"c":13925.0,"v":79116.0,"dr":-0.0159,"sa":0.4912},{"date":"2024-09-09","o":14000.0,"h":14000.0,"l":13400.0,"c":13750.0,"v":87529.0,"dr":-0.0126,"sa":0.4913},{"date":"2024-09-10","o":13700.0,"h":13825.0,"l":13425.0,"c":13775.0,"v":60257.0,"dr":0.0018,"sa":0.4907},{"date":"2024-09-11","o":13775.0,"h":13975.0,"l":13550.0,"c":13950.0,"v":48908.0,"dr":0.0127,"sa":0.4906},{"date":"2024-09-12","o":13900.0,"h":14050.0,"l":13825.0,"c":14025.0,"v":101442.0,"dr":0.0054,"sa":0.4906},{"date":"2024-09-13","o":14025.0,"h":14100.0,"l":13850.0,"c":13875.0,"v":79756.0,"dr":-0.0107,"sa":0.4906},{"date":"2024-09-16","o":13575.0,"h":13575.0,"l":13225.0,"c":13475.0,"v":111704.0,"dr":-0.0288,"sa":0.49},{"date":"2024-09-17","o":13425.0,"h":13550.0,"l":13325.0,"c":13450.0,"v":73906.0,"dr":-0.0019,"sa":0.4869},{"date":"2024-09-18","o":13575.0,"h":13800.0,"l":13500.0,"c":13600.0,"v":109321.0,"dr":0.0112,"sa":0.4869},{"date":"2024-09-19","o":13850.0,"h":14175.0,"l":13850.0,"c":13950.0,"v":82316.0,"dr":0.0257,"sa":0.4874},{"date":"2024-09-20","o":14000.0,"h":14250.0,"l":13900.0,"c":13950.0,"v":81480.0,"dr":0.0,"sa":0.4871},{"date":"2024-09-23","o":13975.0,"h":14075.0,"l":13750.0,"c":13875.0,"v":62035.0,"dr":-0.0054,"sa":0.4871},{"date":"2024-09-24","o":13850.0,"h":13975.0,"l":13825.0,"c":13875.0,"v":55385.0,"dr":0.0,"sa":0.4871},{"date":"2024-09-25","o":13850.0,"h":13900.0,"l":13675.0,"c":13850.0,"v":113552.0,"dr":-0.0018,"sa":0.487},{"date":"2024-09-26","o":13850.0,"h":14000.0,"l":13775.0,"c":13950.0,"v":68403.0,"dr":0.0072,"sa":0.4869},{"date":"2024-09-27","o":13950.0,"h":14200.0,"l":13625.0,"c":13975.0,"v":79624.0,"dr":0.0018,"sa":0.4868},{"date":"2024-09-30","o":14125.0,"h":14400.0,"l":14125.0,"c":14350.0,"v":135722.0,"dr":0.0268,"sa":0.487},{"date":"2024-10-01","o":14175.0,"h":14175.0,"l":13875.0,"c":14050.0,"v":56175.0,"dr":-0.0209,"sa":0.4877},{"date":"2024-10-02","o":14250.0,"h":14250.0,"l":13900.0,"c":14050.0,"v":54205.0,"dr":0.0,"sa":0.4876},{"date":"2024-10-03","o":14025.0,"h":14075.0,"l":13700.0,"c":13850.0,"v":68557.0,"dr":-0.0142,"sa":0.4878},{"date":"2024-10-04","o":13850.0,"h":13900.0,"l":13725.0,"c":13900.0,"v":86714.0,"dr":0.0036,"sa":0.4878},{"date":"2024-10-07","o":13875.0,"h":13875.0,"l":13475.0,"c":13475.0,"v":68066.0,"dr":-0.0306,"sa":0.4889},{"date":"2024-10-08","o":13675.0,"h":13800.0,"l":13625.0,"c":13700.0,"v":75127.0,"dr":0.0167,"sa":0.4876},{"date":"2024-10-09","o":13675.0,"h":13750.0,"l":13575.0,"c":13700.0,"v":183562.0,"dr":0.0,"sa":0.4876},{"date":"2024-10-10","o":13700.0,"h":13725.0,"l":13450.0,"c":13500.0,"v":57706.0,"dr":-0.0146,"sa":0.4877},{"date":"2024-10-14","o":13500.0,"h":13700.0,"l":13450.0,"c":13675.0,"v":91933.0,"dr":0.013,"sa":0.4878},{"date":"2024-10-15","o":13850.0,"h":14050.0,"l":13700.0,"c":13750.0,"v":184022.0,"dr":0.0055,"sa":0.4792},{"date":"2024-10-16","o":13500.0,"h":13800.0,"l":13500.0,"c":13750.0,"v":83463.0,"dr":0.0,"sa":0.4791},{"date":"2024-10-17","o":13725.0,"h":13950.0,"l":13725.0,"c":13850.0,"v":79875.0,"dr":0.0073,"sa":0.4785},{"date":"2024-10-18","o":14100.0,"h":14150.0,"l":13925.0,"c":14025.0,"v":45880.0,"dr":0.0126,"sa":0.4776},{"date":"2024-10-21","o":14025.0,"h":14150.0,"l":14000.0,"c":14075.0,"v":58210.0,"dr":0.0036,"sa":0.4725},{"date":"2024-10-22","o":14000.0,"h":14100.0,"l":13925.0,"c":14050.0,"v":70193.0,"dr":-0.0018,"sa":0.4722},{"date":"2024-10-23","o":14050.0,"h":14050.0,"l":13550.0,"c":13675.0,"v":61354.0,"dr":-0.0267,"sa":0.472},{"date":"2024-10-24","o":13650.0,"h":13675.0,"l":13500.0,"c":13600.0,"v":56729.0,"dr":-0.0055,"sa":0.4718},{"date":"2024-10-25","o":13650.0,"h":13750.0,"l":13450.0,"c":13475.0,"v":52095.0,"dr":-0.0092,"sa":0.4714},{"date":"2024-10-28","o":13475.0,"h":13675.0,"l":13475.0,"c":13500.0,"v":50688.0,"dr":0.0019,"sa":0.4713},{"date":"2024-10-29","o":13450.0,"h":13550.0,"l":13375.0,"c":13475.0,"v":48279.0,"dr":-0.0019,"sa":0.4467},{"date":"2024-10-30","o":13500.0,"h":13500.0,"l":13275.0,"c":13300.0,"v":97515.0,"dr":-0.013,"sa":0.4242},{"date":"2024-10-31","o":13275.0,"h":13350.0,"l":13000.0,"c":13100.0,"v":58540.0,"dr":-0.015,"sa":0.4195},{"date":"2024-11-01","o":13000.0,"h":13150.0,"l":12875.0,"c":13100.0,"v":36421.0,"dr":0.0,"sa":0.4186},{"date":"2024-11-04","o":13100.0,"h":13150.0,"l":12850.0,"c":13075.0,"v":63236.0,"dr":-0.0019,"sa":0.4179},{"date":"2024-11-05","o":13075.0,"h":13225.0,"l":12900.0,"c":13175.0,"v":60480.0,"dr":0.0076,"sa":0.4176},{"date":"2024-11-06","o":13325.0,"h":13325.0,"l":13000.0,"c":13050.0,"v":43069.0,"dr":-0.0095,"sa":0.4178},{"date":"2024-11-07","o":12975.0,"h":13250.0,"l":12975.0,"c":13250.0,"v":57868.0,"dr":0.0153,"sa":0.4179},{"date":"2024-11-08","o":13300.0,"h":13400.0,"l":13000.0,"c":13125.0,"v":40012.0,"dr":-0.0094,"sa":0.416},{"date":"2024-11-11","o":13100.0,"h":13100.0,"l":12800.0,"c":12975.0,"v":57618.0,"dr":-0.0114,"sa":0.4158},{"date":"2024-11-12","o":12950.0,"h":13075.0,"l":12875.0,"c":13050.0,"v":65048.0,"dr":0.0058,"sa":0.415},{"date":"2024-11-13","o":13000.0,"h":13125.0,"l":12825.0,"c":13025.0,"v":188412.0,"dr":-0.0019,"sa":0.4146},{"date":"2024-11-14","o":13000.0,"h":13125.0,"l":12825.0,"c":13075.0,"v":49497.0,"dr":0.0038,"sa":0.4141},{"date":"2024-11-15","o":13025.0,"h":13075.0,"l":12675.0,"c":12700.0,"v":32292.0,"dr":-0.0287,"sa":0.4138},{"date":"2024-11-19","o":12700.0,"h":12875.0,"l":12650.0,"c":12750.0,"v":57685.0,"dr":0.0039,"sa":0.4131},{"date":"2024-11-20","o":12750.0,"h":12750.0,"l":12500.0,"c":12600.0,"v":65576.0,"dr":-0.0118,"sa":0.4133},{"date":"2024-11-21","o":12600.0,"h":12800.0,"l":12475.0,"c":12775.0,"v":50520.0,"dr":0.0139,"sa":0.4134},{"date":"2024-11-22","o":12775.0,"h":12850.0,"l":12650.0,"c":12750.0,"v":36607.0,"dr":-0.002,"sa":0.4134},{"date":"2024-11-25","o":12775.0,"h":12900.0,"l":12650.0,"c":12800.0,"v":50922.0,"dr":0.0039,"sa":0.4134},{"date":"2024-11-26","o":12800.0,"h":13025.0,"l":12750.0,"c":12950.0,"v":43325.0,"dr":0.0117,"sa":0.4134},{"date":"2024-11-27","o":12925.0,"h":13025.0,"l":12875.0,"c":13025.0,"v":29547.0,"dr":0.0058,"sa":0.4131},{"date":"2024-11-28","o":13100.0,"h":13150.0,"l":12875.0,"c":12975.0,"v":14847.0,"dr":-0.0038,"sa":0.4034},{"date":"2024-11-29","o":13000.0,"h":13200.0,"l":12925.0,"c":13200.0,"v":180749.0,"dr":0.0173,"sa":0.4033},{"date":"2024-12-02","o":13125.0,"h":13300.0,"l":13000.0,"c":13150.0,"v":143449.0,"dr":-0.0038,"sa":0.4018},{"date":"2024-12-03","o":13075.0,"h":13375.0,"l":13075.0,"c":13400.0,"v":137392.0,"dr":0.019,"sa":0.3958},{"date":"2024-12-04","o":13475.0,"h":13475.0,"l":13300.0,"c":13400.0,"v":43976.0,"dr":0.0,"sa":0.3948},{"date":"2024-12-05","o":13400.0,"h":13500.0,"l":13175.0,"c":13225.0,"v":73248.0,"dr":-0.0131,"sa":0.3944},{"date":"2024-12-06","o":13250.0,"h":13375.0,"l":12950.0,"c":13025.0,"v":98281.0,"dr":-0.0151,"sa":0.3947},{"date":"2024-12-09","o":13025.0,"h":13200.0,"l":12900.0,"c":13175.0,"v":43339.0,"dr":0.0115,"sa":0.3827},{"date":"2024-12-10","o":13150.0,"h":13350.0,"l":13075.0,"c":13325.0,"v":73575.0,"dr":0.0114,"sa":0.38},{"date":"2024-12-11","o":13400.0,"h":13500.0,"l":13175.0,"c":13250.0,"v":71663.0,"dr":-0.0056,"sa":0.3763},{"date":"2024-12-12","o":13275.0,"h":13400.0,"l":13150.0,"c":13300.0,"v":65686.0,"dr":0.0038,"sa":0.3751},{"date":"2024-12-13","o":13400.0,"h":13525.0,"l":13300.0,"c":13475.0,"v":53735.0,"dr":0.0132,"sa":0.3685},{"date":"2024-12-16","o":13550.0,"h":14000.0,"l":13475.0,"c":13950.0,"v":88409.0,"dr":0.0353,"sa":0.3701},{"date":"2024-12-17","o":14000.0,"h":14625.0,"l":13975.0,"c":14625.0,"v":88425.0,"dr":0.0484,"sa":0.3709},{"date":"2024-12-18","o":14800.0,"h":15050.0,"l":14475.0,"c":14500.0,"v":74586.0,"dr":-0.0085,"sa":0.3707},{"date":"2024-12-19","o":14525.0,"h":14650.0,"l":14225.0,"c":14400.0,"v":81832.0,"dr":-0.0069,"sa":0.3707},{"date":"2024-12-20","o":14375.0,"h":14800.0,"l":14075.0,"c":14625.0,"v":77785.0,"dr":0.0156,"sa":0.37},{"date":"2024-12-23","o":14700.0,"h":15000.0,"l":14650.0,"c":14925.0,"v":37775.0,"dr":0.0205,"sa":0.366},{"date":"2024-12-24","o":14875.0,"h":15200.0,"l":14875.0,"c":15100.0,"v":10525.0,"dr":0.0117,"sa":0.3661},{"date":"2024-12-26","o":15050.0,"h":15450.0,"l":15050.0,"c":15400.0,"v":59541.0,"dr":0.0199,"sa":0.3664},{"date":"2024-12-27","o":15400.0,"h":15575.0,"l":14875.0,"c":15125.0,"v":75858.0,"dr":-0.0179,"sa":0.3669},{"date":"2024-12-30","o":15100.0,"h":15200.0,"l":14575.0,"c":15025.0,"v":74007.0,"dr":-0.0066,"sa":0.3669},{"date":"2025-01-02","o":15000.0,"h":15000.0,"l":14200.0,"c":14275.0,"v":104560.0,"dr":-0.0499,"sa":0.366},{"date":"2025-01-03","o":14300.0,"h":14425.0,"l":14150.0,"c":14300.0,"v":85255.0,"dr":0.0018,"sa":0.3651},{"date":"2025-01-06","o":14350.0,"h":14600.0,"l":14300.0,"c":14550.0,"v":66508.0,"dr":0.0175,"sa":0.3565},{"date":"2025-01-07","o":14575.0,"h":14600.0,"l":14275.0,"c":14400.0,"v":38548.0,"dr":-0.0103,"sa":0.3558},{"date":"2025-01-08","o":14400.0,"h":14525.0,"l":14250.0,"c":14375.0,"v":46984.0,"dr":-0.0017,"sa":0.3552},{"date":"2025-01-09","o":14250.0,"h":14600.0,"l":14150.0,"c":14325.0,"v":17892.0,"dr":-0.0035,"sa":0.3518},{"date":"2025-01-10","o":14275.0,"h":14400.0,"l":13875.0,"c":14075.0,"v":128100.0,"dr":-0.0175,"sa":0.3515},{"date":"2025-01-13","o":13900.0,"h":14000.0,"l":13725.0,"c":13950.0,"v":47192.0,"dr":-0.0089,"sa":0.3493},{"date":"2025-01-14","o":13925.0,"h":14100.0,"l":13850.0,"c":13875.0,"v":52541.0,"dr":-0.0054,"sa":0.3405},{"date":"2025-01-15","o":13975.0,"h":14200.0,"l":13900.0,"c":14125.0,"v":57169.0,"dr":0.018,"sa":0.3408},{"date":"2025-01-16","o":14100.0,"h":14250.0,"l":13600.0,"c":13650.0,"v":55015.0,"dr":-0.0336,"sa":0.3425},{"date":"2025-01-17","o":13650.0,"h":13850.0,"l":13600.0,"c":13625.0,"v":45244.0,"dr":-0.0018,"sa":0.3407},{"date":"2025-01-20","o":13625.0,"h":13900.0,"l":13250.0,"c":13800.0,"v":25014.0,"dr":0.0128,"sa":0.3407},{"date":"2025-01-21","o":13575.0,"h":13575.0,"l":13025.0,"c":13175.0,"v":153488.0,"dr":-0.0453,"sa":0.343},{"date":"2025-01-22","o":13250.0,"h":13325.0,"l":13050.0,"c":13275.0,"v":171405.0,"dr":0.0076,"sa":0.3423},{"date":"2025-01-23","o":13300.0,"h":13525.0,"l":13150.0,"c":13250.0,"v":143259.0,"dr":-0.0019,"sa":0.3396},{"date":"2025-01-24","o":13500.0,"h":13500.0,"l":12650.0,"c":13025.0,"v":110278.0,"dr":-0.017,"sa":0.3368},{"date":"2025-01-27","o":12900.0,"h":13600.0,"l":12900.0,"c":13600.0,"v":138478.0,"dr":0.0441,"sa":0.3383},{"date":"2025-01-28","o":13575.0,"h":14150.0,"l":13425.0,"c":14100.0,"v":123325.0,"dr":0.0368,"sa":0.3399},{"date":"2025-01-29","o":14000.0,"h":14100.0,"l":13650.0,"c":14025.0,"v":124964.0,"dr":-0.0053,"sa":0.3397},{"date":"2025-01-30","o":14025.0,"h":14200.0,"l":13925.0,"c":14150.0,"v":92337.0,"dr":0.0089,"sa":0.3397},{"date":"2025-01-31","o":14625.0,"h":14675.0,"l":13800.0,"c":13825.0,"v":121343.0,"dr":-0.023,"sa":0.3398},{"date":"2025-02-03","o":13675.0,"h":13800.0,"l":13400.0,"c":13650.0,"v":110341.0,"dr":-0.0127,"sa":0.3382},{"date":"2025-02-04","o":13575.0,"h":13950.0,"l":13425.0,"c":13950.0,"v":44323.0,"dr":0.022,"sa":0.3388},{"date":"2025-02-05","o":13650.0,"h":13925.0,"l":13600.0,"c":13950.0,"v":45213.0,"dr":0.0,"sa":0.3383},{"date":"2025-02-06","o":13850.0,"h":14100.0,"l":13775.0,"c":13950.0,"v":40813.0,"dr":0.0,"sa":0.3369},{"date":"2025-02-07","o":14000.0,"h":14050.0,"l":13650.0,"c":13750.0,"v":58502.0,"dr":-0.0143,"sa":0.335},{"date":"2025-02-10","o":13775.0,"h":13875.0,"l":13550.0,"c":13600.0,"v":53782.0,"dr":-0.0109,"sa":0.3352},{"date":"2025-02-11","o":13575.0,"h":14050.0,"l":13525.0,"c":13900.0,"v":66628.0,"dr":0.0221,"sa":0.3358},{"date":"2025-02-12","o":13725.0,"h":14125.0,"l":13700.0,"c":14100.0,"v":69865.0,"dr":0.0144,"sa":0.3348},{"date":"2025-02-13","o":14125.0,"h":14500.0,"l":14050.0,"c":14500.0,"v":80976.0,"dr":0.0284,"sa":0.3355},{"date":"2025-02-14","o":14500.0,"h":14675.0,"l":14350.0,"c":14625.0,"v":42866.0,"dr":0.0086,"sa":0.3351},{"date":"2025-02-17","o":14750.0,"h":14975.0,"l":14000.0,"c":14900.0,"v":38403.0,"dr":0.0188,"sa":0.3356},{"date":"2025-02-18","o":14850.0,"h":14950.0,"l":14625.0,"c":14725.0,"v":121194.0,"dr":-0.0117,"sa":0.3262},{"date":"2025-02-19","o":14725.0,"h":14925.0,"l":14725.0,"c":14825.0,"v":63348.0,"dr":0.0068,"sa":0.3252},{"date":"2025-02-20","o":14900.0,"h":15000.0,"l":14725.0,"c":14925.0,"v":73585.0,"dr":0.0067,"sa":0.3223},{"date":"2025-02-21","o":14925.0,"h":15100.0,"l":14800.0,"c":14950.0,"v":87620.0,"dr":0.0017,"sa":0.3215},{"date":"2025-02-24","o":14850.0,"h":15125.0,"l":14750.0,"c":15075.0,"v":88242.0,"dr":0.0084,"sa":0.3213},{"date":"2025-02-25","o":14850.0,"h":15225.0,"l":14850.0,"c":15050.0,"v":101757.0,"dr":-0.0017,"sa":0.3205},{"date":"2025-02-26","o":15025.0,"h":15025.0,"l":14525.0,"c":14575.0,"v":93551.0,"dr":-0.0316,"sa":0.3221},{"date":"2025-02-27","o":14500.0,"h":14800.0,"l":14475.0,"c":14575.0,"v":74754.0,"dr":0.0,"sa":0.3221},{"date":"2025-02-28","o":14550.0,"h":14650.0,"l":14325.0,"c":14650.0,"v":76525.0,"dr":0.0051,"sa":0.3214},{"date":"2025-03-05","o":14500.0,"h":14600.0,"l":14125.0,"c":14550.0,"v":68383.0,"dr":-0.0068,"sa":0.3215},{"date":"2025-03-06","o":14500.0,"h":14725.0,"l":14275.0,"c":14450.0,"v":67067.0,"dr":-0.0069,"sa":0.3197},{"date":"2025-03-07","o":14700.0,"h":14800.0,"l":14425.0,"c":14600.0,"v":48032.0,"dr":0.0104,"sa":0.3198},{"date":"2025-03-10","o":14225.0,"h":14225.0,"l":13725.0,"c":13900.0,"v":101974.0,"dr":-0.0479,"sa":0.3234},{"date":"2025-03-11","o":13725.0,"h":13750.0,"l":13350.0,"c":13600.0,"v":159218.0,"dr":-0.0216,"sa":0.3208},{"date":"2025-03-12","o":13550.0,"h":13625.0,"l":13175.0,"c":13350.0,"v":80439.0,"dr":-0.0184,"sa":0.3177},{"date":"2025-03-13","o":13275.0,"h":13300.0,"l":12825.0,"c":12950.0,"v":97969.0,"dr":-0.03,"sa":0.3179},{"date":"2025-03-14","o":13000.0,"h":13275.0,"l":12950.0,"c":13250.0,"v":109031.0,"dr":0.0232,"sa":0.3184},{"date":"2025-03-17","o":13300.0,"h":13500.0,"l":13100.0,"c":13450.0,"v":76820.0,"dr":0.0151,"sa":0.3174},{"date":"2025-03-18","o":13550.0,"h":13850.0,"l":13500.0,"c":13825.0,"v":83678.0,"dr":0.0279,"sa":0.3177},{"date":"2025-03-19","o":14000.0,"h":14225.0,"l":13775.0,"c":13925.0,"v":85947.0,"dr":0.0072,"sa":0.3138},{"date":"2025-03-20","o":13900.0,"h":13900.0,"l":13625.0,"c":13750.0,"v":80539.0,"dr":-0.0126,"sa":0.3127},{"date":"2025-03-21","o":13750.0,"h":14100.0,"l":13725.0,"c":14075.0,"v":51823.0,"dr":0.0236,"sa":0.3133},{"date":"2025-03-25","o":14275.0,"h":14550.0,"l":14275.0,"c":14550.0,"v":84944.0,"dr":0.0337,"sa":0.3149},{"date":"2025-03-26","o":14600.0,"h":14650.0,"l":14325.0,"c":14300.0,"v":99461.0,"dr":-0.0172,"sa":0.3151},{"date":"2025-03-27","o":14300.0,"h":14575.0,"l":14200.0,"c":14500.0,"v":82803.0,"dr":0.014,"sa":0.3151},{"date":"2025-03-28","o":14500.0,"h":14550.0,"l":14200.0,"c":14200.0,"v":63504.0,"dr":-0.0207,"sa":0.3145},{"date":"2025-03-31","o":14300.0,"h":14725.0,"l":14250.0,"c":14575.0,"v":70106.0,"dr":0.0264,"sa":0.3131},{"date":"2025-04-01","o":14625.0,"h":14775.0,"l":14500.0,"c":14650.0,"v":56745.0,"dr":0.0051,"sa":0.3131},{"date":"2025-04-03","o":13650.0,"h":13650.0,"l":13250.0,"c":13425.0,"v":295838.0,"dr":-0.0836,"sa":0.3238},{"date":"2025-04-04","o":13250.0,"h":13250.0,"l":12525.0,"c":12625.0,"v":251310.0,"dr":-0.0596,"sa":0.3295},{"date":"2025-04-07","o":12200.0,"h":13075.0,"l":11975.0,"c":12450.0,"v":360853.0,"dr":-0.0139,"sa":0.3298},{"date":"2025-04-08","o":12700.0,"h":12925.0,"l":11600.0,"c":11800.0,"v":285684.0,"dr":-0.0522,"sa":0.3326},{"date":"2025-04-09","o":12075.0,"h":13750.0,"l":12075.0,"c":13500.0,"v":318411.0,"dr":0.1441,"sa":0.3612},{"date":"2025-04-10","o":13100.0,"h":13150.0,"l":12450.0,"c":13000.0,"v":233800.0,"dr":-0.037,"sa":0.3633},{"date":"2025-04-11","o":13100.0,"h":13550.0,"l":12750.0,"c":13250.0,"v":88117.0,"dr":0.0192,"sa":0.3633},{"date":"2025-04-14","o":13100.0,"h":13100.0,"l":12350.0,"c":12650.0,"v":112834.0,"dr":-0.0453,"sa":0.3663},{"date":"2025-04-15","o":12700.0,"h":12775.0,"l":12350.0,"c":12525.0,"v":78002.0,"dr":-0.0099,"sa":0.3664},{"date":"2025-04-16","o":12475.0,"h":12475.0,"l":11350.0,"c":11450.0,"v":109110.0,"dr":-0.0858,"sa":0.3739},{"date":"2025-04-21","o":11175.0,"h":11175.0,"l":10425.0,"c":10875.0,"v":84100.0,"dr":-0.0502,"sa":0.3773},{"date":"2025-04-22","o":11175.0,"h":11600.0,"l":11075.0,"c":11600.0,"v":92446.0,"dr":0.0667,"sa":0.383},{"date":"2025-04-23","o":11875.0,"h":12300.0,"l":11800.0,"c":12125.0,"v":201044.0,"dr":0.0453,"sa":0.385},{"date":"2025-04-24","o":12000.0,"h":12550.0,"l":12000.0,"c":12475.0,"v":68829.0,"dr":0.0289,"sa":0.3854},{"date":"2025-04-25","o":12600.0,"h":12625.0,"l":12350.0,"c":12525.0,"v":254212.0,"dr":0.004,"sa":0.3854},{"date":"2025-04-28","o":12500.0,"h":12600.0,"l":12250.0,"c":12575.0,"v":41600.0,"dr":0.004,"sa":0.3852},{"date":"2025-04-29","o":12550.0,"h":12725.0,"l":12475.0,"c":12500.0,"v":75360.0,"dr":-0.006,"sa":0.3852},{"date":"2025-04-30","o":12475.0,"h":12750.0,"l":12300.0,"c":12725.0,"v":55900.0,"dr":0.018,"sa":0.3856},{"date":"2025-05-05","o":12000.0,"h":12175.0,"l":11825.0,"c":12100.0,"v":86305.0,"dr":-0.0491,"sa":0.3887},{"date":"2025-05-06","o":12075.0,"h":12175.0,"l":12000.0,"c":12000.0,"v":82983.0,"dr":-0.0083,"sa":0.3878},{"date":"2025-05-07","o":11975.0,"h":11975.0,"l":11250.0,"c":11425.0,"v":96637.0,"dr":-0.0479,"sa":0.3909},{"date":"2025-05-08","o":11450.0,"h":11575.0,"l":11200.0,"c":11450.0,"v":89460.0,"dr":0.0022,"sa":0.3899},{"date":"2025-05-09","o":11475.0,"h":11625.0,"l":11275.0,"c":11475.0,"v":75125.0,"dr":0.0022,"sa":0.3897},{"date":"2025-05-12","o":11950.0,"h":12225.0,"l":11925.0,"c":12200.0,"v":71613.0,"dr":0.0632,"sa":0.3927},{"date":"2025-05-13","o":12175.0,"h":12375.0,"l":12100.0,"c":12375.0,"v":84282.0,"dr":0.0143,"sa":0.3893},{"date":"2025-05-14","o":12350.0,"h":12375.0,"l":12150.0,"c":12250.0,"v":77641.0,"dr":-0.0101,"sa":0.389},{"date":"2025-05-15","o":12250.0,"h":12350.0,"l":12100.0,"c":12325.0,"v":50411.0,"dr":0.0061,"sa":0.3889},{"date":"2025-05-16","o":12300.0,"h":12425.0,"l":12250.0,"c":12375.0,"v":55347.0,"dr":0.0041,"sa":0.3887},{"date":"2025-05-19","o":12175.0,"h":12200.0,"l":11925.0,"c":12125.0,"v":62208.0,"dr":-0.0202,"sa":0.3891},{"date":"2025-05-20","o":12050.0,"h":12175.0,"l":11975.0,"c":12100.0,"v":57501.0,"dr":-0.0021,"sa":0.3888},{"date":"2025-05-21","o":11925.0,"h":12075.0,"l":11675.0,"c":11825.0,"v":97901.0,"dr":-0.0227,"sa":0.3892},{"date":"2025-05-22","o":11700.0,"h":11800.0,"l":11600.0,"c":11725.0,"v":56171.0,"dr":-0.0085,"sa":0.3891},{"date":"2025-05-23","o":11475.0,"h":11475.0,"l":11300.0,"c":11375.0,"v":113042.0,"dr":-0.0299,"sa":0.3897},{"date":"2025-05-26","o":11400.0,"h":11650.0,"l":11400.0,"c":11550.0,"v":35057.0,"dr":0.0154,"sa":0.39},{"date":"2025-05-27","o":11550.0,"h":11800.0,"l":11450.0,"c":11750.0,"v":91935.0,"dr":0.0173,"sa":0.3903},{"date":"2025-05-28","o":11775.0,"h":11875.0,"l":11750.0,"c":11775.0,"v":58848.0,"dr":0.0021,"sa":0.3882},{"date":"2025-05-29","o":11775.0,"h":11975.0,"l":11750.0,"c":11950.0,"v":87731.0,"dr":0.0149,"sa":0.384},{"date":"2025-05-30","o":11925.0,"h":12150.0,"l":11850.0,"c":12100.0,"v":265415.0,"dr":0.0126,"sa":0.3827},{"date":"2025-06-02","o":12100.0,"h":12175.0,"l":11900.0,"c":12000.0,"v":74662.0,"dr":-0.0083,"sa":0.3825},{"date":"2025-06-03","o":12025.0,"h":12200.0,"l":11975.0,"c":12200.0,"v":83427.0,"dr":0.0167,"sa":0.3828},{"date":"2025-06-04","o":12225.0,"h":12325.0,"l":12100.0,"c":12175.0,"v":91715.0,"dr":-0.002,"sa":0.3822},{"date":"2025-06-05","o":12150.0,"h":12325.0,"l":11950.0,"c":12000.0,"v":83294.0,"dr":-0.0144,"sa":0.3818},{"date":"2025-06-06","o":12200.0,"h":12300.0,"l":12075.0,"c":12250.0,"v":55345.0,"dr":0.0208,"sa":0.3821},{"date":"2025-06-09","o":12275.0,"h":12325.0,"l":11975.0,"c":12100.0,"v":123146.0,"dr":-0.0122,"sa":0.3822},{"date":"2025-06-10","o":12100.0,"h":12225.0,"l":12000.0,"c":12125.0,"v":71506.0,"dr":0.0021,"sa":0.3811},{"date":"2025-06-11","o":12125.0,"h":12175.0,"l":11800.0,"c":11875.0,"v":57323.0,"dr":-0.0206,"sa":0.379},{"date":"2025-06-12","o":11850.0,"h":11950.0,"l":11725.0,"c":11875.0,"v":54733.0,"dr":0.0,"sa":0.3785},{"date":"2025-06-13","o":11875.0,"h":11875.0,"l":11625.0,"c":11650.0,"v":56529.0,"dr":-0.0189,"sa":0.3789},{"date":"2025-06-17","o":11675.0,"h":11825.0,"l":11500.0,"c":11600.0,"v":57174.0,"dr":-0.0043,"sa":0.3786},{"date":"2025-06-18","o":11575.0,"h":11625.0,"l":11350.0,"c":11550.0,"v":68972.0,"dr":-0.0043,"sa":0.3781},{"date":"2025-06-19","o":11550.0,"h":11700.0,"l":11425.0,"c":11600.0,"v":23509.0,"dr":0.0043,"sa":0.3774},{"date":"2025-06-23","o":11775.0,"h":12025.0,"l":11725.0,"c":12000.0,"v":90066.0,"dr":0.0345,"sa":0.3711},{"date":"2025-06-24","o":12000.0,"h":12100.0,"l":11850.0,"c":11925.0,"v":71153.0,"dr":-0.0062,"sa":0.3702},{"date":"2025-06-25","o":12000.0,"h":12125.0,"l":11900.0,"c":12125.0,"v":67488.0,"dr":0.0168,"sa":0.3702},{"date":"2025-06-26","o":12100.0,"h":12150.0,"l":11950.0,"c":12125.0,"v":63184.0,"dr":0.0,"sa":0.3699},{"date":"2025-06-27","o":12150.0,"h":12250.0,"l":12025.0,"c":12100.0,"v":82625.0,"dr":-0.0021,"sa":0.3698},{"date":"2025-06-30","o":12125.0,"h":12600.0,"l":11950.0,"c":12450.0,"v":129772.0,"dr":0.0289,"sa":0.3687},{"date":"2025-07-01","o":12600.0,"h":12875.0,"l":12525.0,"c":12875.0,"v":270134.0,"dr":0.0341,"sa":0.3693},{"date":"2025-07-02","o":13075.0,"h":13300.0,"l":13000.0,"c":13200.0,"v":163907.0,"dr":0.0252,"sa":0.3701},{"date":"2025-07-03","o":13200.0,"h":13300.0,"l":13125.0,"c":13250.0,"v":71784.0,"dr":0.0038,"sa":0.3679},{"date":"2025-07-04","o":13300.0,"h":13475.0,"l":13200.0,"c":13375.0,"v":47214.0,"dr":0.0094,"sa":0.368},{"date":"2025-07-07","o":13375.0,"h":13525.0,"l":13225.0,"c":13350.0,"v":84576.0,"dr":-0.0019,"sa":0.368},{"date":"2025-07-08","o":13425.0,"h":13425.0,"l":13175.0,"c":13275.0,"v":78243.0,"dr":-0.0056,"sa":0.36},{"date":"2025-07-10","o":13275.0,"h":13575.0,"l":13275.0,"c":13500.0,"v":99187.0,"dr":0.0169,"sa":0.3596},{"date":"2025-07-11","o":13500.0,"h":13525.0,"l":13325.0,"c":13450.0,"v":59171.0,"dr":-0.0037,"sa":0.3593},{"date":"2025-07-14","o":13325.0,"h":13600.0,"l":13150.0,"c":13575.0,"v":64251.0,"dr":0.0093,"sa":0.359},{"date":"2025-07-15","o":13600.0,"h":13700.0,"l":13350.0,"c":13425.0,"v":69914.0,"dr":-0.011,"sa":0.3592},{"date":"2025-07-16","o":13450.0,"h":13475.0,"l":13250.0,"c":13450.0,"v":57630.0,"dr":0.0019,"sa":0.3592},{"date":"2025-07-17","o":13425.0,"h":13625.0,"l":13300.0,"c":13525.0,"v":66878.0,"dr":0.0056,"sa":0.3582},{"date":"2025-07-18","o":13525.0,"h":13750.0,"l":13450.0,"c":13650.0,"v":47094.0,"dr":0.0092,"sa":0.3583},{"date":"2025-07-21","o":14000.0,"h":14000.0,"l":13600.0,"c":13600.0,"v":72325.0,"dr":-0.0037,"sa":0.3578},{"date":"2025-07-22","o":13650.0,"h":13750.0,"l":13425.0,"c":13500.0,"v":70268.0,"dr":-0.0074,"sa":0.3521},{"date":"2025-07-23","o":13525.0,"h":13600.0,"l":13425.0,"c":13600.0,"v":55753.0,"dr":0.0074,"sa":0.3517},{"date":"2025-07-24","o":13550.0,"h":13750.0,"l":13500.0,"c":13600.0,"v":59622.0,"dr":0.0,"sa":0.3516},{"date":"2025-07-25","o":13700.0,"h":13850.0,"l":13625.0,"c":13825.0,"v":46925.0,"dr":0.0165,"sa":0.3519},{"date":"2025-07-28","o":13825.0,"h":13950.0,"l":13725.0,"c":13825.0,"v":46573.0,"dr":0.0,"sa":0.3519},{"date":"2025-07-29","o":13850.0,"h":14000.0,"l":13625.0,"c":13700.0,"v":102319.0,"dr":-0.009,"sa":0.352},{"date":"2025-07-30","o":13700.0,"h":13850.0,"l":13550.0,"c":13725.0,"v":77120.0,"dr":0.0018,"sa":0.3519},{"date":"2025-07-31","o":13650.0,"h":14375.0,"l":13650.0,"c":14150.0,"v":177409.0,"dr":0.031,"sa":0.352},{"date":"2025-08-01","o":14200.0,"h":14375.0,"l":13750.0,"c":13850.0,"v":131163.0,"dr":-0.0212,"sa":0.3526},{"date":"2025-08-04","o":13850.0,"h":14125.0,"l":13250.0,"c":13800.0,"v":176294.0,"dr":-0.0036,"sa":0.3525},{"date":"2025-08-05","o":13800.0,"h":13925.0,"l":13625.0,"c":13650.0,"v":76316.0,"dr":-0.0109,"sa":0.3521},{"date":"2025-08-06","o":13750.0,"h":14450.0,"l":13750.0,"c":14250.0,"v":115886.0,"dr":0.044,"sa":0.3545},{"date":"2025-08-07","o":14500.0,"h":14750.0,"l":14475.0,"c":14675.0,"v":137820.0,"dr":0.0298,"sa":0.3544},{"date":"2025-08-08","o":14675.0,"h":15400.0,"l":14575.0,"c":15300.0,"v":304251.0,"dr":0.0426,"sa":0.3569},{"date":"2025-08-11","o":15300.0,"h":15325.0,"l":15000.0,"c":15075.0,"v":108889.0,"dr":-0.0147,"sa":0.3562},{"date":"2025-08-12","o":15075.0,"h":15350.0,"l":15050.0,"c":15200.0,"v":84569.0,"dr":0.0083,"sa":0.3543},{"date":"2025-08-13","o":15250.0,"h":15550.0,"l":15225.0,"c":15375.0,"v":81935.0,"dr":0.0115,"sa":0.354},{"date":"2025-08-14","o":15375.0,"h":15600.0,"l":15100.0,"c":15275.0,"v":51851.0,"dr":-0.0065,"sa":0.354},{"date":"2025-08-18","o":15250.0,"h":15275.0,"l":14925.0,"c":15075.0,"v":126332.0,"dr":-0.0131,"sa":0.3543},{"date":"2025-08-19","o":15075.0,"h":15175.0,"l":14900.0,"c":15025.0,"v":91758.0,"dr":-0.0033,"sa":0.3543},{"date":"2025-08-20","o":14950.0,"h":15000.0,"l":14700.0,"c":14775.0,"v":78720.0,"dr":-0.0166,"sa":0.3545},{"date":"2025-08-21","o":14775.0,"h":14900.0,"l":14700.0,"c":14900.0,"v":51856.0,"dr":0.0085,"sa":0.3544},{"date":"2025-08-22","o":14900.0,"h":15275.0,"l":14900.0,"c":15200.0,"v":198239.0,"dr":0.0201,"sa":0.3549},{"date":"2025-08-25","o":15175.0,"h":15550.0,"l":15050.0,"c":15525.0,"v":99774.0,"dr":0.0214,"sa":0.3549},{"date":"2025-08-26","o":15550.0,"h":15550.0,"l":15175.0,"c":15550.0,"v":63677.0,"dr":0.0016,"sa":0.3545},{"date":"2025-08-27","o":15575.0,"h":15800.0,"l":15450.0,"c":15700.0,"v":66252.0,"dr":0.0096,"sa":0.3546},{"date":"2025-08-28","o":15675.0,"h":15725.0,"l":15450.0,"c":15700.0,"v":51739.0,"dr":0.0,"sa":0.3545},{"date":"2025-08-29","o":15650.0,"h":15825.0,"l":15325.0,"c":15675.0,"v":59934.0,"dr":-0.0016,"sa":0.3546},{"date":"2025-09-01","o":15675.0,"h":16075.0,"l":15150.0,"c":15925.0,"v":33431.0,"dr":0.0159,"sa":0.3548},{"date":"2025-09-02","o":15900.0,"h":15900.0,"l":15525.0,"c":15750.0,"v":106726.0,"dr":-0.011,"sa":0.3549},{"date":"2025-09-03","o":16100.0,"h":16350.0,"l":15975.0,"c":16325.0,"v":149084.0,"dr":0.0365,"sa":0.3567},{"date":"2025-09-04","o":16300.0,"h":16575.0,"l":16200.0,"c":16475.0,"v":83233.0,"dr":0.0092,"sa":0.3567},{"date":"2025-09-05","o":16675.0,"h":16750.0,"l":16475.0,"c":16600.0,"v":166645.0,"dr":0.0076,"sa":0.3565},{"date":"2025-09-08","o":17000.0,"h":17470.0,"l":16700.0,"c":17180.0,"v":81770.0,"dr":0.0349,"sa":0.3579},{"date":"2025-09-09","o":17100.0,"h":17150.0,"l":16720.0,"c":16870.0,"v":116102.0,"dr":-0.018,"sa":0.3584},{"date":"2025-09-10","o":16660.0,"h":16680.0,"l":16150.0,"c":16260.0,"v":320767.0,"dr":-0.0362,"sa":0.3603},{"date":"2025-09-11","o":16300.0,"h":16700.0,"l":16210.0,"c":16700.0,"v":69226.0,"dr":0.0271,"sa":0.3604},{"date":"2025-09-12","o":16700.0,"h":17350.0,"l":16620.0,"c":17290.0,"v":153700.0,"dr":0.0353,"sa":0.3617},{"date":"2025-09-15","o":17400.0,"h":17700.0,"l":17300.0,"c":17700.0,"v":114155.0,"dr":0.0237,"sa":0.3622},{"date":"2025-09-16","o":17700.0,"h":17850.0,"l":17440.0,"c":17550.0,"v":170510.0,"dr":-0.0085,"sa":0.3619},{"date":"2025-09-17","o":17700.0,"h":17930.0,"l":17600.0,"c":17870.0,"v":65566.0,"dr":0.0182,"sa":0.362},{"date":"2025-09-18","o":17910.0,"h":18580.0,"l":17820.0,"c":18500.0,"v":80670.0,"dr":0.0353,"sa":0.3636},{"date":"2025-09-19","o":18950.0,"h":19270.0,"l":18520.0,"c":19120.0,"v":125498.0,"dr":0.0335,"sa":0.3649},{"date":"2025-09-22","o":19090.0,"h":19090.0,"l":17770.0,"c":18370.0,"v":162805.0,"dr":-0.0392,"sa":0.3671},{"date":"2025-09-23","o":17940.0,"h":18060.0,"l":17500.0,"c":17950.0,"v":226222.0,"dr":-0.0229,"sa":0.3677},{"date":"2025-09-24","o":17640.0,"h":17660.0,"l":17280.0,"c":17570.0,"v":155454.0,"dr":-0.0212,"sa":0.3672},{"date":"2025-09-25","o":17500.0,"h":18050.0,"l":17170.0,"c":17950.0,"v":266049.0,"dr":0.0216,"sa":0.3677},{"date":"2025-09-26","o":17530.0,"h":18880.0,"l":17530.0,"c":18710.0,"v":106535.0,"dr":0.0423,"sa":0.3698},{"date":"2025-09-29","o":19000.0,"h":19000.0,"l":18570.0,"c":19000.0,"v":78966.0,"dr":0.0155,"sa":0.3693},{"date":"2025-09-30","o":19000.0,"h":19690.0,"l":18870.0,"c":19600.0,"v":88716.0,"dr":0.0316,"sa":0.3705},{"date":"2025-10-01","o":19700.0,"h":20360.0,"l":19620.0,"c":20010.0,"v":111303.0,"dr":0.0209,"sa":0.371},{"date":"2025-10-02","o":20000.0,"h":20350.0,"l":19830.0,"c":19910.0,"v":191350.0,"dr":-0.005,"sa":0.371},{"date":"2025-10-03","o":20000.0,"h":20130.0,"l":19560.0,"c":19630.0,"v":163383.0,"dr":-0.0141,"sa":0.3713},{"date":"2025-10-06","o":19630.0,"h":19800.0,"l":19390.0,"c":19450.0,"v":101079.0,"dr":-0.0092,"sa":0.3715},{"date":"2025-10-07","o":19380.0,"h":20000.0,"l":19380.0,"c":19920.0,"v":86286.0,"dr":0.0242,"sa":0.3721},{"date":"2025-10-08","o":19990.0,"h":20190.0,"l":19860.0,"c":19940.0,"v":122005.0,"dr":0.001,"sa":0.3713},{"date":"2025-10-09","o":20010.0,"h":20090.0,"l":18360.0,"c":18500.0,"v":304024.0,"dr":-0.0722,"sa":0.3779},{"date":"2025-10-13","o":17420.0,"h":17850.0,"l":17060.0,"c":17700.0,"v":188031.0,"dr":-0.0432,"sa":0.3805},{"date":"2025-10-14","o":17690.0,"h":18370.0,"l":17440.0,"c":18160.0,"v":138691.0,"dr":0.026,"sa":0.381},{"date":"2025-10-15","o":18300.0,"h":18610.0,"l":17900.0,"c":18140.0,"v":82184.0,"dr":-0.0011,"sa":0.381},{"date":"2025-10-16","o":18150.0,"h":18530.0,"l":17880.0,"c":18460.0,"v":128786.0,"dr":0.0176,"sa":0.38},{"date":"2025-10-17","o":18500.0,"h":19650.0,"l":18290.0,"c":19520.0,"v":52855.0,"dr":0.0574,"sa":0.3838},{"date":"2025-10-20","o":19710.0,"h":20730.0,"l":19680.0,"c":20650.0,"v":90353.0,"dr":0.0579,"sa":0.3879},{"date":"2025-10-21","o":20660.0,"h":21270.0,"l":20470.0,"c":21260.0,"v":102872.0,"dr":0.0295,"sa":0.3885},{"date":"2025-10-22","o":21190.0,"h":21190.0,"l":20580.0,"c":20840.0,"v":119002.0,"dr":-0.0198,"sa":0.389},{"date":"2025-10-23","o":20800.0,"h":20850.0,"l":20030.0,"c":20180.0,"v":64052.0,"dr":-0.0317,"sa":0.3904},{"date":"2025-10-24","o":20900.0,"h":20900.0,"l":19970.0,"c":20620.0,"v":71809.0,"dr":0.0218,"sa":0.3909},{"date":"2025-10-27","o":19030.0,"h":19590.0,"l":17780.0,"c":19560.0,"v":109943.0,"dr":-0.0514,"sa":0.3945},{"date":"2025-10-28","o":19810.0,"h":20150.0,"l":19690.0,"c":20070.0,"v":77391.0,"dr":0.0261,"sa":0.3951},{"date":"2025-10-29","o":20110.0,"h":20170.0,"l":19840.0,"c":20070.0,"v":71162.0,"dr":0.0,"sa":0.3951},{"date":"2025-10-30","o":20130.0,"h":20420.0,"l":19950.0,"c":20310.0,"v":79488.0,"dr":0.012,"sa":0.3952},{"date":"2025-10-31","o":20500.0,"h":20790.0,"l":19990.0,"c":20310.0,"v":95847.0,"dr":0.0,"sa":0.3942},{"date":"2025-11-03","o":20200.0,"h":20390.0,"l":19930.0,"c":20390.0,"v":76415.0,"dr":0.0039,"sa":0.3941},{"date":"2025-11-04","o":20390.0,"h":20540.0,"l":20100.0,"c":20530.0,"v":69773.0,"dr":0.0069,"sa":0.394},{"date":"2025-11-05","o":20860.0,"h":20860.0,"l":20020.0,"c":20230.0,"v":51921.0,"dr":-0.0146,"sa":0.3943},{"date":"2025-11-06","o":20260.0,"h":20540.0,"l":20040.0,"c":20320.0,"v":37876.0,"dr":0.0044,"sa":0.3943},{"date":"2025-11-07","o":20300.0,"h":20460.0,"l":19650.0,"c":19650.0,"v":71914.0,"dr":-0.033,"sa":0.3956},{"date":"2025-11-10","o":19650.0,"h":20140.0,"l":19650.0,"c":19920.0,"v":45284.0,"dr":0.0137,"sa":0.3954},{"date":"2025-11-11","o":19740.0,"h":20360.0,"l":19740.0,"c":20350.0,"v":41648.0,"dr":0.0216,"sa":0.3959},{"date":"2025-11-12","o":20070.0,"h":20400.0,"l":19900.0,"c":20270.0,"v":61561.0,"dr":-0.0039,"sa":0.3959},{"date":"2025-11-13","o":20200.0,"h":20340.0,"l":20000.0,"c":20270.0,"v":42028.0,"dr":0.0,"sa":0.3959},{"date":"2025-11-14","o":20270.0,"h":20540.0,"l":19680.0,"c":20400.0,"v":57472.0,"dr":0.0064,"sa":0.3957},{"date":"2025-11-17","o":20250.0,"h":20250.0,"l":19720.0,"c":19720.0,"v":39119.0,"dr":-0.0333,"sa":0.3971},{"date":"2025-11-18","o":19720.0,"h":20050.0,"l":19620.0,"c":19720.0,"v":51117.0,"dr":0.0,"sa":0.3969},{"date":"2025-11-19","o":19700.0,"h":20070.0,"l":19370.0,"c":19910.0,"v":27418.0,"dr":0.0096,"sa":0.3968},{"date":"2025-11-21","o":20400.0,"h":20580.0,"l":19700.0,"c":20400.0,"v":27318.0,"dr":0.0246,"sa":0.3974},{"date":"2025-11-25","o":20410.0,"h":21220.0,"l":20410.0,"c":21120.0,"v":58345.0,"dr":0.0353,"sa":0.3988},{"date":"2025-11-26","o":21100.0,"h":21380.0,"l":21040.0,"c":21300.0,"v":33606.0,"dr":0.0085,"sa":0.3988},{"date":"2025-11-27","o":21300.0,"h":21730.0,"l":20970.0,"c":21070.0,"v":23125.0,"dr":-0.0108,"sa":0.3978},{"date":"2025-11-28","o":21600.0,"h":21600.0,"l":20910.0,"c":21100.0,"v":37951.0,"dr":0.0014,"sa":0.3978},{"date":"2025-12-01","o":21200.0,"h":21400.0,"l":20820.0,"c":21360.0,"v":45660.0,"dr":0.0123,"sa":0.3977},{"date":"2025-12-02","o":21400.0,"h":21860.0,"l":21370.0,"c":21800.0,"v":63444.0,"dr":0.0206,"sa":0.3979},{"date":"2025-12-03","o":22110.0,"h":22110.0,"l":21430.0,"c":21530.0,"v":45205.0,"dr":-0.0124,"sa":0.3982},{"date":"2025-12-04","o":21780.0,"h":21780.0,"l":20460.0,"c":21180.0,"v":46728.0,"dr":-0.0163,"sa":0.3986},{"date":"2025-12-05","o":21180.0,"h":21240.0,"l":20900.0,"c":21080.0,"v":36238.0,"dr":-0.0047,"sa":0.3986},{"date":"2025-12-09","o":21080.0,"h":21100.0,"l":20760.0,"c":20910.0,"v":44969.0,"dr":-0.0081,"sa":0.3987},{"date":"2025-12-10","o":20900.0,"h":21060.0,"l":20760.0,"c":20950.0,"v":38639.0,"dr":0.0019,"sa":0.3986},{"date":"2025-12-11","o":21200.0,"h":21200.0,"l":20600.0,"c":20900.0,"v":39244.0,"dr":-0.0024,"sa":0.3984},{"date":"2025-12-12","o":20850.0,"h":21150.0,"l":20780.0,"c":21100.0,"v":27270.0,"dr":0.0096,"sa":0.3984},{"date":"2025-12-15","o":21250.0,"h":21250.0,"l":20750.0,"c":20840.0,"v":38896.0,"dr":-0.0123,"sa":0.3983},{"date":"2025-12-16","o":20900.0,"h":21200.0,"l":20860.0,"c":21180.0,"v":111482.0,"dr":0.0163,"sa":0.3986},{"date":"2025-12-17","o":21800.0,"h":21800.0,"l":21040.0,"c":21300.0,"v":54582.0,"dr":0.0057,"sa":0.3983},{"date":"2025-12-18","o":21000.0,"h":21300.0,"l":20680.0,"c":20980.0,"v":69049.0,"dr":-0.015,"sa":0.3983},{"date":"2025-12-19","o":21030.0,"h":21150.0,"l":20840.0,"c":21040.0,"v":64082.0,"dr":0.0029,"sa":0.3982},{"date":"2025-12-22","o":21350.0,"h":21350.0,"l":20870.0,"c":20960.0,"v":43598.0,"dr":-0.0038,"sa":0.3981},{"date":"2025-12-23","o":21490.0,"h":21490.0,"l":20750.0,"c":20790.0,"v":36309.0,"dr":-0.0081,"sa":0.3982},{"date":"2025-12-24","o":20680.0,"h":21090.0,"l":20680.0,"c":20920.0,"v":15269.0,"dr":0.0063,"sa":0.3982},{"date":"2025-12-26","o":20550.0,"h":21800.0,"l":20300.0,"c":20720.0,"v":25098.0,"dr":-0.0096,"sa":0.3982},{"date":"2025-12-29","o":20720.0,"h":21400.0,"l":20680.0,"c":20870.0,"v":78041.0,"dr":0.0072,"sa":0.3968},{"date":"2025-12-30","o":20900.0,"h":21060.0,"l":20730.0,"c":20770.0,"v":26466.0,"dr":-0.0048,"sa":0.3941},{"date":"2026-01-02","o":20900.0,"h":21350.0,"l":20660.0,"c":20860.0,"v":30881.0,"dr":0.0043,"sa":0.394},{"date":"2026-01-05","o":20900.0,"h":20900.0,"l":20430.0,"c":20500.0,"v":63090.0,"dr":-0.0173,"sa":0.3944},{"date":"2026-01-06","o":20500.0,"h":20740.0,"l":20130.0,"c":20220.0,"v":70216.0,"dr":-0.0137,"sa":0.3944},{"date":"2026-01-07","o":20230.0,"h":20250.0,"l":20020.0,"c":20080.0,"v":53553.0,"dr":-0.0069,"sa":0.394},{"date":"2026-01-08","o":20110.0,"h":20110.0,"l":19590.0,"c":19730.0,"v":89958.0,"dr":-0.0174,"sa":0.3944},{"date":"2026-01-09","o":19730.0,"h":20020.0,"l":19660.0,"c":19920.0,"v":74230.0,"dr":0.0096,"sa":0.394},{"date":"2026-01-12","o":19980.0,"h":20000.0,"l":19640.0,"c":19990.0,"v":71190.0,"dr":0.0035,"sa":0.3935},{"date":"2026-01-13","o":19990.0,"h":20030.0,"l":19750.0,"c":19860.0,"v":63483.0,"dr":-0.0065,"sa":0.3935},{"date":"2026-01-14","o":19900.0,"h":20040.0,"l":19550.0,"c":19690.0,"v":64663.0,"dr":-0.0086,"sa":0.3903},{"date":"2026-01-15","o":19790.0,"h":19900.0,"l":19470.0,"c":19580.0,"v":79975.0,"dr":-0.0056,"sa":0.3904},{"date":"2026-01-16","o":19580.0,"h":19630.0,"l":19320.0,"c":19520.0,"v":39552.0,"dr":-0.0031,"sa":0.3901},{"date":"2026-01-19","o":19520.0,"h":19890.0,"l":19210.0,"c":19240.0,"v":15693.0,"dr":-0.0143,"sa":0.3902},{"date":"2026-01-20","o":19340.0,"h":19340.0,"l":18770.0,"c":18770.0,"v":91952.0,"dr":-0.0244,"sa":0.391},{"date":"2026-01-21","o":18830.0,"h":19000.0,"l":18610.0,"c":19000.0,"v":114962.0,"dr":0.0123,"sa":0.3912},{"date":"2026-01-22","o":18700.0,"h":19030.0,"l":18700.0,"c":18810.0,"v":183528.0,"dr":-0.01,"sa":0.3909},{"date":"2026-01-23","o":18760.0,"h":18910.0,"l":18510.0,"c":18800.0,"v":124608.0,"dr":-0.0005,"sa":0.3907},{"date":"2026-01-26","o":18920.0,"h":19470.0,"l":18900.0,"c":19450.0,"v":91493.0,"dr":0.0346,"sa":0.3921},{"date":"2026-01-27","o":19560.0,"h":19850.0,"l":19560.0,"c":19650.0,"v":194677.0,"dr":0.0103,"sa":0.3918},{"date":"2026-01-28","o":19590.0,"h":19590.0,"l":19230.0,"c":19370.0,"v":137050.0,"dr":-0.0142,"sa":0.3906},{"date":"2026-01-29","o":19350.0,"h":19590.0,"l":19240.0,"c":19450.0,"v":233074.0,"dr":0.0041,"sa":0.3905},{"date":"2026-01-30","o":19660.0,"h":19660.0,"l":19010.0,"c":19440.0,"v":89164.0,"dr":-0.0005,"sa":0.3904},{"date":"2026-02-02","o":19440.0,"h":20080.0,"l":19230.0,"c":20020.0,"v":149887.0,"dr":0.0298,"sa":0.3885},{"date":"2026-02-03","o":20000.0,"h":20310.0,"l":19910.0,"c":20230.0,"v":108653.0,"dr":0.0105,"sa":0.3886},{"date":"2026-02-04","o":20250.0,"h":20840.0,"l":20100.0,"c":20530.0,"v":137379.0,"dr":0.0148,"sa":0.3888},{"date":"2026-02-05","o":20020.0,"h":20890.0,"l":20020.0,"c":20770.0,"v":129110.0,"dr":0.0117,"sa":0.3884},{"date":"2026-02-06","o":20800.0,"h":21090.0,"l":20520.0,"c":20720.0,"v":115611.0,"dr":-0.0024,"sa":0.3862},{"date":"2026-02-09","o":20700.0,"h":20830.0,"l":20070.0,"c":20190.0,"v":70969.0,"dr":-0.0256,"sa":0.3856},{"date":"2026-02-10","o":20200.0,"h":20380.0,"l":20000.0,"c":20160.0,"v":68749.0,"dr":-0.0015,"sa":0.3855},{"date":"2026-02-11","o":20160.0,"h":20650.0,"l":20120.0,"c":20370.0,"v":84528.0,"dr":0.0104,"sa":0.3855},{"date":"2026-02-12","o":20300.0,"h":20300.0,"l":19130.0,"c":19250.0,"v":91212.0,"dr":-0.055,"sa":0.3889},{"date":"2026-02-13","o":19200.0,"h":19410.0,"l":18950.0,"c":18950.0,"v":92284.0,"dr":-0.0156,"sa":0.389},{"date":"2026-02-18","o":19190.0,"h":19510.0,"l":19130.0,"c":19190.0,"v":76801.0,"dr":0.0127,"sa":0.3887},{"date":"2026-02-19","o":19120.0,"h":19180.0,"l":18830.0,"c":18870.0,"v":57732.0,"dr":-0.0167,"sa":0.3891},{"date":"2026-02-20","o":18850.0,"h":19230.0,"l":18680.0,"c":19140.0,"v":53704.0,"dr":0.0143,"sa":0.3893},{"date":"2026-02-23","o":19120.0,"h":19450.0,"l":18860.0,"c":19210.0,"v":69718.0,"dr":0.0037,"sa":0.389},{"date":"2026-02-24","o":19330.0,"h":19930.0,"l":19160.0,"c":19680.0,"v":52135.0,"dr":0.0245,"sa":0.3894},{"date":"2026-02-25","o":19750.0,"h":20160.0,"l":19530.0,"c":20100.0,"v":49770.0,"dr":0.0213,"sa":0.3894},{"date":"2026-02-26","o":20480.0,"h":20530.0,"l":20010.0,"c":20240.0,"v":46227.0,"dr":0.007,"sa":0.3892},{"date":"2026-02-27","o":20250.0,"h":20330.0,"l":19360.0,"c":19400.0,"v":49175.0,"dr":-0.0415,"sa":0.3907},{"date":"2026-03-02","o":19380.0,"h":19490.0,"l":19050.0,"c":19460.0,"v":57094.0,"dr":0.0031,"sa":0.3906},{"date":"2026-03-03","o":19200.0,"h":19640.0,"l":19120.0,"c":19440.0,"v":30039.0,"dr":-0.001,"sa":0.3902},{"date":"2026-03-04","o":19500.0,"h":19540.0,"l":19230.0,"c":19330.0,"v":45863.0,"dr":-0.0057,"sa":0.3901},{"date":"2026-03-05","o":19400.0,"h":19400.0,"l":18950.0,"c":19000.0,"v":39258.0,"dr":-0.0171,"sa":0.3905},{"date":"2026-03-06","o":19000.0,"h":19180.0,"l":18850.0,"c":19000.0,"v":41074.0,"dr":0.0,"sa":0.3905},{"date":"2026-03-09","o":19200.0,"h":19220.0,"l":18810.0,"c":19090.0,"v":42571.0,"dr":0.0047,"sa":0.3905},{"date":"2026-03-10","o":19090.0,"h":19200.0,"l":18900.0,"c":19080.0,"v":31552.0,"dr":-0.0005,"sa":0.3904},{"date":"2026-03-11","o":19080.0,"h":19180.0,"l":18900.0,"c":18930.0,"v":85595.0,"dr":-0.0079,"sa":0.3905},{"date":"2026-03-12","o":18970.0,"h":18970.0,"l":18550.0,"c":18660.0,"v":32605.0,"dr":-0.0143,"sa":0.3894},{"date":"2026-03-13","o":18650.0,"h":18680.0,"l":18300.0,"c":18410.0,"v":39453.0,"dr":-0.0134,"sa":0.3897},{"date":"2026-03-16","o":18220.0,"h":18620.0,"l":18220.0,"c":18560.0,"v":25880.0,"dr":0.0081,"sa":0.3897},{"date":"2026-03-17","o":18600.0,"h":18790.0,"l":18500.0,"c":18670.0,"v":25535.0,"dr":0.0059,"sa":0.3897},{"date":"2026-03-18","o":18600.0,"h":18770.0,"l":18280.0,"c":18360.0,"v":29140.0,"dr":-0.0166,"sa":0.39},{"date":"2026-03-19","o":18310.0,"h":18540.0,"l":18160.0,"c":18400.0,"v":36141.0,"dr":0.0022,"sa":0.3899},{"date":"2026-03-20","o":18350.0,"h":18360.0,"l":18120.0,"c":18340.0,"v":37457.0,"dr":-0.0033,"sa":0.3868},{"date":"2026-03-23","o":18350.0,"h":18690.0,"l":18270.0,"c":18480.0,"v":19402.0,"dr":0.0076,"sa":0.3862},{"date":"2026-03-25","o":18510.0,"h":18670.0,"l":18250.0,"c":18270.0,"v":44919.0,"dr":-0.0114,"sa":0.3859},{"date":"2026-03-26","o":18270.0,"h":18580.0,"l":18190.0,"c":18270.0,"v":55277.0,"dr":0.0,"sa":0.3846},{"date":"2026-03-27","o":18300.0,"h":18550.0,"l":18280.0,"c":18350.0,"v":43557.0,"dr":0.0044,"sa":0.384},{"date":"2026-03-30","o":18380.0,"h":18460.0,"l":18140.0,"c":18270.0,"v":79042.0,"dr":-0.0044,"sa":0.3838},{"date":"2026-03-31","o":18270.0,"h":18850.0,"l":18200.0,"c":18720.0,"v":45454.0,"dr":0.0246,"sa":0.3836},{"date":"2026-04-01","o":18720.0,"h":19080.0,"l":18660.0,"c":18990.0,"v":61101.0,"dr":0.0144,"sa":0.3837},{"date":"2026-04-06","o":19040.0,"h":19400.0,"l":19020.0,"c":19200.0,"v":42440.0,"dr":0.0111,"sa":0.3836},{"date":"2026-04-07","o":19110.0,"h":19110.0,"l":18300.0,"c":18780.0,"v":453443.0,"dr":-0.0219,"sa":0.3837},{"date":"2026-04-08","o":18980.0,"h":19260.0,"l":18860.0,"c":19150.0,"v":63225.0,"dr":0.0197,"sa":0.3827},{"date":"2026-04-09","o":18600.0,"h":19300.0,"l":18600.0,"c":19270.0,"v":47945.0,"dr":0.0063,"sa":0.3823},{"date":"2026-04-10","o":19210.0,"h":19420.0,"l":19110.0,"c":19230.0,"v":65709.0,"dr":-0.0021,"sa":0.3821},{"date":"2026-04-13","o":19180.0,"h":19250.0,"l":18830.0,"c":19000.0,"v":52486.0,"dr":-0.012,"sa":0.3817},{"date":"2026-04-14","o":19050.0,"h":19140.0,"l":18790.0,"c":19030.0,"v":61277.0,"dr":0.0016,"sa":0.3809},{"date":"2026-04-15","o":19030.0,"h":19500.0,"l":18920.0,"c":19410.0,"v":74557.0,"dr":0.02,"sa":0.3813},{"date":"2026-04-16","o":19380.0,"h":19380.0,"l":18930.0,"c":19160.0,"v":51559.0,"dr":-0.0129,"sa":0.3719},{"date":"2026-04-17","o":19360.0,"h":19770.0,"l":19360.0,"c":19690.0,"v":100571.0,"dr":0.0277,"sa":0.3677},{"date":"2026-04-20","o":19690.0,"h":20090.0,"l":19690.0,"c":20060.0,"v":97117.0,"dr":0.0188,"sa":0.3678},{"date":"2026-04-21","o":19920.0,"h":20050.0,"l":19510.0,"c":19500.0,"v":74345.0,"dr":-0.0279,"sa":0.3649},{"date":"2026-04-22","o":19510.0,"h":20150.0,"l":19510.0,"c":20130.0,"v":59739.0,"dr":0.0323,"sa":0.3374},{"date":"2026-04-23","o":20120.0,"h":20340.0,"l":20100.0,"c":20160.0,"v":42631.0,"dr":0.0015,"sa":0.3351},{"date":"2026-04-24","o":20150.0,"h":20300.0,"l":19980.0,"c":20240.0,"v":37772.0,"dr":0.004,"sa":0.3347},{"date":"2026-04-27","o":20010.0,"h":20340.0,"l":19860.0,"c":20300.0,"v":65487.0,"dr":0.003,"sa":0.3313},{"date":"2026-04-28","o":20460.0,"h":20580.0,"l":20270.0,"c":20350.0,"v":49443.0,"dr":0.0025,"sa":0.3311},{"date":"2026-04-29","o":20160.0,"h":20300.0,"l":20040.0,"c":20080.0,"v":34599.0,"dr":-0.0133,"sa":0.3195},{"date":"2026-04-30","o":20080.0,"h":20650.0,"l":19890.0,"c":20350.0,"v":62346.0,"dr":0.0134,"sa":0.3153},{"date":"2026-05-04","o":20810.0,"h":20860.0,"l":20440.0,"c":20690.0,"v":79183.0,"dr":0.0167,"sa":0.309},{"date":"2026-05-05","o":20720.0,"h":21150.0,"l":20690.0,"c":21100.0,"v":87909.0,"dr":0.0198,"sa":0.3065},{"date":"2026-05-06","o":21020.0,"h":21320.0,"l":20720.0,"c":21300.0,"v":58597.0,"dr":0.0095,"sa":0.3054},{"date":"2026-05-07","o":21260.0,"h":21610.0,"l":21210.0,"c":21300.0,"v":89800.0,"dr":0.0,"sa":0.3054},{"date":"2026-05-08","o":21540.0,"h":21920.0,"l":21520.0,"c":21770.0,"v":164418.0,"dr":0.0221,"sa":0.3061},{"date":"2026-05-11","o":21780.0,"h":21870.0,"l":21520.0,"c":21600.0,"v":74973.0,"dr":-0.0078,"sa":0.3061},{"date":"2026-05-12","o":21650.0,"h":21920.0,"l":21610.0,"c":21740.0,"v":122584.0,"dr":0.0065,"sa":0.3057},{"date":"2026-05-13","o":21650.0,"h":22280.0,"l":21590.0,"c":22140.0,"v":95117.0,"dr":0.0184,"sa":0.3018},{"date":"2026-05-14","o":22200.0,"h":22240.0,"l":21910.0,"c":22010.0,"v":97579.0,"dr":-0.0059,"sa":0.3017},{"date":"2026-05-15","o":22010.0,"h":22580.0,"l":21900.0,"c":22220.0,"v":81744.0,"dr":0.0095,"sa":0.2975},{"date":"2026-05-18","o":22220.0,"h":22250.0,"l":21900.0,"c":22050.0,"v":51665.0,"dr":-0.0077,"sa":0.2977},{"date":"2026-05-19","o":22050.0,"h":22350.0,"l":21970.0,"c":22280.0,"v":49355.0,"dr":0.0104,"sa":0.2978},{"date":"2026-05-20","o":22370.0,"h":22540.0,"l":22200.0,"c":22440.0,"v":43120.0,"dr":0.0072,"sa":0.2916},{"date":"2026-05-21","o":22450.0,"h":22610.0,"l":22340.0,"c":22550.0,"v":34894.0,"dr":0.0049,"sa":0.2913},{"date":"2026-05-22","o":22600.0,"h":23100.0,"l":22520.0,"c":22950.0,"v":29060.0,"dr":0.0177,"sa":0.2914},{"date":"2026-05-26","o":22950.0,"h":23200.0,"l":22820.0,"c":22860.0,"v":43654.0,"dr":-0.0039,"sa":0.2915},{"date":"2026-05-27","o":22860.0,"h":23270.0,"l":22800.0,"c":23040.0,"v":37772.0,"dr":0.0079,"sa":0.2915},{"date":"2026-05-28","o":23000.0,"h":23170.0,"l":22890.0,"c":23170.0,"v":64868.0,"dr":0.0056,"sa":0.2907},{"date":"2026-05-29","o":23030.0,"h":23400.0,"l":22940.0,"c":23180.0,"v":42971.0,"dr":0.0004,"sa":0.2906},{"date":"2026-06-01","o":23090.0,"h":23120.0,"l":22680.0,"c":22950.0,"v":128221.0,"dr":-0.0099,"sa":0.2898},{"date":"2026-06-02","o":22900.0,"h":23690.0,"l":22300.0,"c":23680.0,"v":93767.0,"dr":0.0318,"sa":0.291},{"date":"2026-06-03","o":23650.0,"h":23890.0,"l":23320.0,"c":23490.0,"v":51793.0,"dr":-0.008,"sa":0.2893},{"date":"2026-06-04","o":23640.0,"h":23810.0,"l":23390.0,"c":23500.0,"v":43243.0,"dr":0.0004,"sa":0.2891},{"date":"2026-06-05","o":23580.0,"h":24200.0,"l":23210.0,"c":23200.0,"v":68771.0,"dr":-0.0128,"sa":0.2892},{"date":"2026-06-08","o":23600.0,"h":24040.0,"l":22900.0,"c":22910.0,"v":74754.0,"dr":-0.0125,"sa":0.2896},{"date":"2026-06-09","o":22900.0,"h":22900.0,"l":21850.0,"c":21980.0,"v":147381.0,"dr":-0.0406,"sa":0.2925},{"date":"2026-06-10","o":22050.0,"h":22190.0,"l":21720.0,"c":22060.0,"v":67274.0,"dr":0.0036,"sa":0.2924},{"date":"2026-06-11","o":22060.0,"h":22170.0,"l":21580.0,"c":22050.0,"v":60975.0,"dr":-0.0005,"sa":0.2922},{"date":"2026-06-12","o":22050.0,"h":22300.0,"l":21680.0,"c":21780.0,"v":67503.0,"dr":-0.0122,"sa":0.2922},{"date":"2026-06-16","o":21860.0,"h":22530.0,"l":21850.0,"c":22420.0,"v":82010.0,"dr":0.0294,"sa":0.2934},{"date":"2026-06-17","o":22430.0,"h":22610.0,"l":22070.0,"c":22280.0,"v":43974.0,"dr":-0.0062,"sa":0.293},{"date":"2026-06-18","o":22440.0,"h":22740.0,"l":22280.0,"c":22490.0,"v":47122.0,"dr":0.0094,"sa":0.2926},{"date":"2026-06-19","o":22510.0,"h":23640.0,"l":22150.0,"c":23050.0,"v":12298.0,"dr":0.0249,"sa":0.293},{"date":"2026-06-22","o":22800.0,"h":22970.0,"l":22530.0,"c":22650.0,"v":25423.0,"dr":-0.0174,"sa":0.2937},{"date":"2026-06-23","o":22700.0,"h":23220.0,"l":22610.0,"c":22930.0,"v":51408.0,"dr":0.0124,"sa":0.2929},{"date":"2026-06-24","o":22900.0,"h":23250.0,"l":22690.0,"c":22780.0,"v":56661.0,"dr":-0.0065,"sa":0.2931},{"date":"2026-06-25","o":22290.0,"h":22390.0,"l":21130.0,"c":21200.0,"v":108598.0,"dr":-0.0694,"sa":0.3011},{"date":"2026-06-26","o":21200.0,"h":22080.0,"l":21200.0,"c":22000.0,"v":124286.0,"dr":0.0377,"sa":0.303},{"date":"2026-06-29","o":22100.0,"h":22180.0,"l":21750.0,"c":21850.0,"v":104901.0,"dr":-0.0068,"sa":0.3031},{"date":"2026-06-30","o":22390.0,"h":22670.0,"l":21900.0,"c":22640.0,"v":61325.0,"dr":0.0362,"sa":0.3049},{"date":"2026-07-01","o":22650.0,"h":23290.0,"l":22650.0,"c":23140.0,"v":66571.0,"dr":0.0221,"sa":0.3039},{"date":"2026-07-02","o":23100.0,"h":24430.0,"l":23100.0,"c":24370.0,"v":111377.0,"dr":0.0532,"sa":0.3079},{"date":"2026-07-03","o":25200.0,"h":25240.0,"l":23700.0,"c":24140.0,"v":19876.0,"dr":-0.0094,"sa":0.3079},{"date":"2026-07-06","o":24200.0,"h":24670.0,"l":24120.0,"c":24540.0,"v":73246.0,"dr":0.0166,"sa":0.3081},{"date":"2026-07-07","o":24580.0,"h":24800.0,"l":24340.0,"c":24470.0,"v":38131.0,"dr":-0.0029,"sa":0.3082},{"date":"2026-07-08","o":24540.0,"h":24830.0,"l":24230.0,"c":24710.0,"v":60124.0,"dr":0.0098,"sa":0.3071},{"date":"2026-07-10","o":24710.0,"h":24880.0,"l":24400.0,"c":24620.0,"v":34628.0,"dr":-0.0036,"sa":0.3056},{"date":"2026-07-13","o":24790.0,"h":25400.0,"l":24720.0,"c":24900.0,"v":61036.0,"dr":0.0114,"sa":0.3049},{"date":"2026-07-14","o":24550.0,"h":24650.0,"l":24290.0,"c":24540.0,"v":74272.0,"dr":-0.0145,"sa":0.3054},{"date":"2026-07-15","o":24660.0,"h":25740.0,"l":24640.0,"c":25640.0,"v":65837.0,"dr":0.0448,"sa":0.3082},{"date":"2026-07-16","o":25420.0,"h":26200.0,"l":25420.0,"c":26060.0,"v":81636.0,"dr":0.0164,"sa":0.3085},{"date":"2026-07-17","o":26000.0,"h":26340.0,"l":25840.0,"c":26300.0,"v":119853.0,"dr":0.0092,"sa":0.3084},{"date":"2026-07-20","o":26280.0,"h":26340.0,"l":25520.0,"c":25720.0,"v":62052.0,"dr":-0.0221,"sa":0.3091},{"date":"2026-07-21","o":25280.0,"h":25840.0,"l":25280.0,"c":25720.0,"v":105903.0,"dr":0.0,"sa":0.309},{"date":"2026-07-22","o":25800.0,"h":25880.0,"l":25420.0,"c":25620.0,"v":63568.0,"dr":-0.0039,"sa":0.3091},{"date":"2026-07-23","o":25280.0,"h":25500.0,"l":25240.0,"c":25500.0,"v":56586.0,"dr":-0.0047,"sa":0.3088},{"date":"2026-07-24","o":25500.0,"h":26640.0,"l":25500.0,"c":26540.0,"v":71355.0,"dr":0.0408,"sa":0.3112},{"date":"2026-07-27","o":26740.0,"h":27140.0,"l":26640.0,"c":26920.0,"v":83861.0,"dr":0.0143,"sa":0.3114},{"date":"2026-07-28","o":27100.0,"h":27500.0,"l":26880.0,"c":27140.0,"v":117567.0,"dr":0.0082,"sa":0.3113}]