[{"date":"2009-09-18","o":64.5,"h":64.75,"l":64.5,"c":64.75,"v":263.0,"dr":-0.0038,"sa":0.9028},{"date":"2009-09-21","o":64.0,"h":65.0,"l":64.0,"c":64.0,"v":1389.0,"dr":-0.0116,"sa":0.9026},{"date":"2009-09-22","o":65.75,"h":66.25,"l":64.25,"c":65.0,"v":772.0,"dr":0.0156,"sa":0.9026},{"date":"2009-09-23","o":66.0,"h":67.0,"l":65.0,"c":65.0,"v":621.0,"dr":0.0,"sa":0.9024},{"date":"2009-09-24","o":65.0,"h":65.0,"l":63.75,"c":63.75,"v":351.0,"dr":-0.0192,"sa":0.9026},{"date":"2009-09-25","o":63.0,"h":63.0,"l":63.0,"c":63.0,"v":230.0,"dr":-0.0118,"sa":0.9026},{"date":"2009-09-28","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":568.0,"dr":0.0159,"sa":0.9022},{"date":"2009-09-29","o":64.5,"h":64.5,"l":63.75,"c":63.75,"v":809.0,"dr":-0.0039,"sa":0.9021},{"date":"2009-09-30","o":62.75,"h":63.5,"l":62.5,"c":63.0,"v":2159.0,"dr":-0.0118,"sa":0.9022},{"date":"2009-10-01","o":61.5,"h":63.0,"l":61.0,"c":63.0,"v":2036.0,"dr":0.0,"sa":0.9011},{"date":"2009-10-02","o":62.75,"h":62.75,"l":59.5,"c":59.5,"v":1037.0,"dr":-0.0556,"sa":0.9001},{"date":"2009-10-05","o":61.0,"h":61.5,"l":60.5,"c":61.5,"v":1559.0,"dr":0.0336,"sa":0.9005},{"date":"2009-10-06","o":62.75,"h":62.75,"l":62.25,"c":62.25,"v":915.0,"dr":0.0122,"sa":0.8991},{"date":"2009-10-07","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":49.0,"dr":-0.012,"sa":0.8992},{"date":"2009-10-08","o":62.75,"h":62.75,"l":62.0,"c":62.0,"v":1230.0,"dr":0.0081,"sa":0.8992},{"date":"2009-10-09","o":62.0,"h":62.0,"l":61.5,"c":61.5,"v":760.0,"dr":-0.0081,"sa":0.8978},{"date":"2009-10-13","o":62.0,"h":62.25,"l":62.0,"c":62.25,"v":318.0,"dr":0.0122,"sa":0.8964},{"date":"2009-10-14","o":63.25,"h":63.75,"l":63.25,"c":63.75,"v":490.0,"dr":0.0241,"sa":0.8968},{"date":"2009-10-15","o":63.75,"h":63.75,"l":62.75,"c":63.0,"v":587.0,"dr":-0.0118,"sa":0.8965},{"date":"2009-10-16","o":61.0,"h":61.5,"l":61.0,"c":61.5,"v":845.0,"dr":-0.0238,"sa":0.8964},{"date":"2009-10-19","o":61.0,"h":61.0,"l":60.0,"c":61.0,"v":304.0,"dr":-0.0081,"sa":0.8955},{"date":"2009-10-20","o":61.0,"h":61.0,"l":59.0,"c":59.25,"v":1411.0,"dr":-0.0287,"sa":0.8959},{"date":"2009-10-21","o":59.75,"h":60.0,"l":58.5,"c":58.5,"v":454.0,"dr":-0.0127,"sa":0.8959},{"date":"2009-10-22","o":58.5,"h":58.5,"l":57.0,"c":57.0,"v":1090.0,"dr":-0.0256,"sa":0.8962},{"date":"2009-10-23","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":312.0,"dr":0.0,"sa":0.8961},{"date":"2009-10-27","o":57.0,"h":58.0,"l":57.0,"c":58.0,"v":1109.0,"dr":0.0175,"sa":0.895},{"date":"2009-10-28","o":55.0,"h":57.25,"l":55.0,"c":57.25,"v":949.0,"dr":-0.0129,"sa":0.8951},{"date":"2009-10-29","o":59.0,"h":59.0,"l":55.25,"c":57.5,"v":8961.0,"dr":0.0044,"sa":0.895},{"date":"2009-10-30","o":57.5,"h":57.5,"l":54.5,"c":55.0,"v":1255.0,"dr":-0.0435,"sa":0.8958},{"date":"2009-11-03","o":55.5,"h":55.5,"l":55.0,"c":55.0,"v":264.0,"dr":0.0,"sa":0.8931},{"date":"2009-11-04","o":55.0,"h":55.75,"l":55.0,"c":55.75,"v":2365.0,"dr":0.0136,"sa":0.8932},{"date":"2009-11-05","o":55.0,"h":55.25,"l":54.5,"c":55.0,"v":353.0,"dr":-0.0135,"sa":0.8933},{"date":"2009-11-09","o":59.75,"h":60.25,"l":59.25,"c":60.0,"v":4114.0,"dr":0.0909,"sa":0.8964},{"date":"2009-11-10","o":60.0,"h":60.0,"l":59.0,"c":59.0,"v":316.0,"dr":-0.0167,"sa":0.8965},{"date":"2009-11-11","o":59.0,"h":59.0,"l":59.0,"c":59.0,"v":400.0,"dr":0.0,"sa":0.8952},{"date":"2009-11-12","o":59.5,"h":60.0,"l":59.0,"c":59.0,"v":1271.0,"dr":0.0,"sa":0.8945},{"date":"2009-11-16","o":60.0,"h":60.25,"l":60.0,"c":60.25,"v":632.0,"dr":0.0212,"sa":0.8948},{"date":"2009-11-17","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":40.0,"dr":0.0,"sa":0.8943},{"date":"2009-11-18","o":60.0,"h":61.25,"l":60.0,"c":61.25,"v":5232.0,"dr":0.0166,"sa":0.8941},{"date":"2009-11-19","o":59.25,"h":59.25,"l":59.0,"c":59.0,"v":3050.0,"dr":-0.0367,"sa":0.8946},{"date":"2009-11-20","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":1062.0,"dr":0.0127,"sa":0.8947},{"date":"2009-11-23","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":20.0,"dr":0.0,"sa":0.8947},{"date":"2009-11-24","o":59.75,"h":60.5,"l":59.75,"c":60.5,"v":464.0,"dr":0.0126,"sa":0.892},{"date":"2009-11-25","o":59.5,"h":61.0,"l":59.5,"c":60.5,"v":628.0,"dr":0.0,"sa":0.8916},{"date":"2009-11-27","o":59.0,"h":60.0,"l":58.5,"c":60.0,"v":724.0,"dr":-0.0083,"sa":0.8916},{"date":"2009-11-30","o":60.0,"h":60.0,"l":60.0,"c":60.0,"v":160.0,"dr":0.0,"sa":0.8916},{"date":"2009-12-01","o":61.0,"h":61.0,"l":61.0,"c":61.0,"v":154.0,"dr":0.0167,"sa":0.8917},{"date":"2009-12-02","o":59.5,"h":60.25,"l":59.5,"c":60.0,"v":306.0,"dr":-0.0164,"sa":0.8918},{"date":"2009-12-03","o":61.25,"h":61.5,"l":61.0,"c":61.5,"v":910.0,"dr":0.025,"sa":0.8919},{"date":"2009-12-04","o":60.5,"h":61.5,"l":60.5,"c":61.5,"v":143.0,"dr":0.0,"sa":0.8916},{"date":"2009-12-07","o":61.5,"h":61.75,"l":61.5,"c":61.75,"v":608.0,"dr":0.0041,"sa":0.8915},{"date":"2009-12-10","o":59.0,"h":59.5,"l":59.0,"c":59.5,"v":549.0,"dr":-0.0364,"sa":0.8912},{"date":"2009-12-11","o":60.0,"h":60.0,"l":60.0,"c":60.0,"v":80.0,"dr":0.0084,"sa":0.8912},{"date":"2009-12-14","o":59.0,"h":60.5,"l":59.0,"c":60.5,"v":659.0,"dr":0.0083,"sa":0.891},{"date":"2009-12-15","o":60.25,"h":61.25,"l":60.25,"c":61.25,"v":2278.0,"dr":0.0124,"sa":0.8911},{"date":"2009-12-16","o":60.25,"h":60.5,"l":60.0,"c":60.5,"v":1000.0,"dr":-0.0122,"sa":0.8905},{"date":"2009-12-17","o":61.25,"h":61.75,"l":61.0,"c":61.0,"v":440.0,"dr":0.0083,"sa":0.8901},{"date":"2009-12-18","o":61.75,"h":61.75,"l":60.5,"c":60.5,"v":244.0,"dr":-0.0082,"sa":0.8901},{"date":"2009-12-21","o":61.25,"h":61.25,"l":60.0,"c":60.0,"v":3315.0,"dr":-0.0083,"sa":0.89},{"date":"2009-12-22","o":60.5,"h":60.5,"l":59.25,"c":59.5,"v":710.0,"dr":-0.0083,"sa":0.89},{"date":"2009-12-23","o":59.25,"h":59.25,"l":57.5,"c":57.5,"v":7456.0,"dr":-0.0336,"sa":0.8895},{"date":"2009-12-28","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":240.0,"dr":0.0174,"sa":0.8893},{"date":"2009-12-29","o":59.0,"h":59.25,"l":59.0,"c":59.25,"v":40.0,"dr":0.0128,"sa":0.8887},{"date":"2009-12-30","o":59.0,"h":59.0,"l":58.75,"c":58.75,"v":200.0,"dr":-0.0084,"sa":0.8861},{"date":"2010-01-04","o":58.5,"h":58.75,"l":58.5,"c":58.75,"v":560.0,"dr":0.0,"sa":0.8859},{"date":"2010-01-05","o":59.5,"h":59.5,"l":58.0,"c":59.0,"v":2131.0,"dr":0.0043,"sa":0.8859},{"date":"2010-01-06","o":59.75,"h":59.75,"l":59.25,"c":59.5,"v":1140.0,"dr":0.0085,"sa":0.8765},{"date":"2010-01-07","o":60.5,"h":62.75,"l":60.5,"c":62.75,"v":4055.0,"dr":0.0546,"sa":0.8779},{"date":"2010-01-08","o":63.5,"h":63.5,"l":63.0,"c":63.25,"v":328.0,"dr":0.008,"sa":0.8775},{"date":"2010-01-11","o":64.0,"h":64.5,"l":64.0,"c":64.5,"v":315.0,"dr":0.0198,"sa":0.8776},{"date":"2010-01-12","o":63.0,"h":63.0,"l":62.5,"c":63.0,"v":223.0,"dr":-0.0233,"sa":0.8779},{"date":"2010-01-13","o":63.5,"h":65.0,"l":62.5,"c":64.5,"v":465.0,"dr":0.0238,"sa":0.878},{"date":"2010-01-14","o":64.5,"h":64.5,"l":63.25,"c":64.0,"v":396.0,"dr":-0.0078,"sa":0.878},{"date":"2010-01-15","o":64.0,"h":64.0,"l":62.0,"c":63.0,"v":1334.0,"dr":-0.0156,"sa":0.8781},{"date":"2010-01-19","o":63.75,"h":63.75,"l":63.75,"c":63.75,"v":100.0,"dr":0.0119,"sa":0.8782},{"date":"2010-01-20","o":62.5,"h":62.5,"l":61.5,"c":61.5,"v":500.0,"dr":-0.0353,"sa":0.8787},{"date":"2010-01-21","o":60.0,"h":61.25,"l":60.0,"c":60.5,"v":4540.0,"dr":-0.0163,"sa":0.8789},{"date":"2010-01-25","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":100.0,"dr":0.0289,"sa":0.8793},{"date":"2010-01-26","o":63.0,"h":63.0,"l":63.0,"c":63.0,"v":274.0,"dr":0.012,"sa":0.8793},{"date":"2010-01-27","o":62.0,"h":62.5,"l":62.0,"c":62.5,"v":253.0,"dr":-0.0079,"sa":0.8793},{"date":"2010-01-28","o":63.0,"h":63.0,"l":61.5,"c":61.5,"v":1015.0,"dr":-0.016,"sa":0.8794},{"date":"2010-01-29","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":62.0,"dr":0.0285,"sa":0.8789},{"date":"2010-02-01","o":62.0,"h":63.25,"l":61.75,"c":63.25,"v":303.0,"dr":0.0,"sa":0.8786},{"date":"2010-02-02","o":64.0,"h":65.0,"l":64.0,"c":65.0,"v":168.0,"dr":0.0277,"sa":0.879},{"date":"2010-02-03","o":65.0,"h":65.0,"l":64.25,"c":64.25,"v":1279.0,"dr":-0.0115,"sa":0.879},{"date":"2010-02-04","o":64.0,"h":64.0,"l":62.5,"c":62.5,"v":677.0,"dr":-0.0272,"sa":0.8794},{"date":"2010-02-05","o":60.5,"h":62.5,"l":59.0,"c":59.0,"v":971.0,"dr":-0.056,"sa":0.881},{"date":"2010-02-08","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":760.0,"dr":0.0254,"sa":0.8807},{"date":"2010-02-09","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":1759.0,"dr":0.0,"sa":0.8805},{"date":"2010-02-10","o":63.25,"h":63.25,"l":61.5,"c":61.5,"v":758.0,"dr":0.0165,"sa":0.8803},{"date":"2010-02-11","o":61.25,"h":61.5,"l":61.25,"c":61.5,"v":4500.0,"dr":0.0,"sa":0.8799},{"date":"2010-02-12","o":60.5,"h":60.5,"l":60.0,"c":60.0,"v":600.0,"dr":-0.0244,"sa":0.8783},{"date":"2010-02-15","o":60.5,"h":60.75,"l":60.5,"c":60.75,"v":50.0,"dr":0.0125,"sa":0.8784},{"date":"2010-02-16","o":62.5,"h":63.0,"l":62.5,"c":63.0,"v":730.0,"dr":0.037,"sa":0.8788},{"date":"2010-02-17","o":62.75,"h":62.75,"l":62.5,"c":62.5,"v":903.0,"dr":-0.0079,"sa":0.8788},{"date":"2010-02-18","o":62.0,"h":63.5,"l":62.0,"c":63.5,"v":1257.0,"dr":0.016,"sa":0.8788},{"date":"2010-02-19","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":60.0,"dr":-0.0118,"sa":0.8786},{"date":"2010-02-24","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":294.0,"dr":-0.008,"sa":0.877},{"date":"2010-02-25","o":61.5,"h":61.5,"l":61.25,"c":61.25,"v":680.0,"dr":-0.0161,"sa":0.8772},{"date":"2010-03-01","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":518.0,"dr":0.0163,"sa":0.8773},{"date":"2010-03-02","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":157.0,"dr":0.0,"sa":0.8767},{"date":"2010-03-03","o":63.5,"h":63.5,"l":63.0,"c":63.0,"v":1987.0,"dr":0.012,"sa":0.8764},{"date":"2010-03-04","o":63.0,"h":64.0,"l":63.0,"c":63.5,"v":301.0,"dr":0.0079,"sa":0.8764},{"date":"2010-03-05","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":40.0,"dr":0.0079,"sa":0.8759},{"date":"2010-03-08","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":20.0,"dr":-0.0078,"sa":0.8757},{"date":"2010-03-10","o":63.5,"h":63.75,"l":63.5,"c":63.75,"v":610.0,"dr":0.0039,"sa":0.8757},{"date":"2010-03-11","o":63.25,"h":63.25,"l":63.0,"c":63.0,"v":480.0,"dr":-0.0118,"sa":0.8756},{"date":"2010-03-12","o":63.5,"h":64.0,"l":63.5,"c":64.0,"v":1508.0,"dr":0.0159,"sa":0.8757},{"date":"2010-03-15","o":65.0,"h":66.5,"l":65.0,"c":66.5,"v":3427.0,"dr":0.0391,"sa":0.8764},{"date":"2010-03-16","o":67.5,"h":69.5,"l":67.5,"c":69.5,"v":3243.0,"dr":0.0451,"sa":0.8754},{"date":"2010-03-17","o":69.5,"h":71.0,"l":69.5,"c":70.0,"v":2514.0,"dr":0.0072,"sa":0.875},{"date":"2010-03-18","o":69.5,"h":70.5,"l":69.0,"c":70.5,"v":1456.0,"dr":0.0071,"sa":0.874},{"date":"2010-03-19","o":70.25,"h":70.5,"l":70.0,"c":70.0,"v":370.0,"dr":-0.0071,"sa":0.8736},{"date":"2010-03-22","o":69.5,"h":70.0,"l":69.5,"c":70.0,"v":82.0,"dr":0.0,"sa":0.8736},{"date":"2010-03-23","o":70.25,"h":70.5,"l":70.25,"c":70.5,"v":340.0,"dr":0.0071,"sa":0.8732},{"date":"2010-03-25","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":97.0,"dr":0.0106,"sa":0.8726},{"date":"2010-03-26","o":71.25,"h":71.25,"l":70.25,"c":70.25,"v":351.0,"dr":-0.014,"sa":0.8727},{"date":"2010-03-29","o":70.75,"h":71.25,"l":70.0,"c":70.0,"v":1879.0,"dr":-0.0036,"sa":0.872},{"date":"2010-03-30","o":70.25,"h":70.25,"l":70.25,"c":70.25,"v":1163.0,"dr":0.0036,"sa":0.8717},{"date":"2010-03-31","o":70.25,"h":71.75,"l":70.25,"c":71.25,"v":3050.0,"dr":0.0142,"sa":0.8703},{"date":"2010-04-05","o":72.25,"h":72.25,"l":72.0,"c":72.0,"v":420.0,"dr":0.0105,"sa":0.8703},{"date":"2010-04-06","o":71.5,"h":71.5,"l":71.25,"c":71.25,"v":177.0,"dr":-0.0104,"sa":0.8675},{"date":"2010-04-07","o":71.75,"h":71.75,"l":71.75,"c":71.75,"v":28.0,"dr":0.007,"sa":0.8565},{"date":"2010-04-08","o":71.0,"h":71.75,"l":71.0,"c":71.75,"v":260.0,"dr":0.0,"sa":0.8564},{"date":"2010-04-09","o":71.75,"h":73.25,"l":71.5,"c":72.5,"v":328.0,"dr":0.0105,"sa":0.8509},{"date":"2010-04-12","o":73.5,"h":73.75,"l":73.5,"c":73.75,"v":254.0,"dr":0.0172,"sa":0.8484},{"date":"2010-04-13","o":74.0,"h":74.0,"l":74.0,"c":74.0,"v":700.0,"dr":0.0034,"sa":0.8479},{"date":"2010-04-14","o":74.25,"h":74.25,"l":74.25,"c":74.25,"v":374.0,"dr":0.0034,"sa":0.841},{"date":"2010-04-15","o":76.5,"h":77.0,"l":76.5,"c":77.0,"v":192.0,"dr":0.037,"sa":0.8373},{"date":"2010-04-16","o":74.5,"h":74.5,"l":73.75,"c":74.5,"v":1454.0,"dr":-0.0325,"sa":0.8377},{"date":"2010-04-19","o":73.0,"h":73.5,"l":73.0,"c":73.5,"v":110.0,"dr":-0.0134,"sa":0.8378},{"date":"2010-04-20","o":75.0,"h":75.25,"l":75.0,"c":75.0,"v":840.0,"dr":0.0204,"sa":0.8362},{"date":"2010-04-21","o":75.0,"h":75.0,"l":73.75,"c":73.75,"v":427.0,"dr":-0.0167,"sa":0.8349},{"date":"2010-04-22","o":73.75,"h":73.75,"l":73.75,"c":73.75,"v":113.0,"dr":0.0,"sa":0.834},{"date":"2010-04-23","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":187.0,"dr":0.0102,"sa":0.8338},{"date":"2010-04-26","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":490.0,"dr":0.0067,"sa":0.8332},{"date":"2010-04-27","o":74.25,"h":75.0,"l":73.5,"c":73.5,"v":1466.0,"dr":-0.02,"sa":0.8327},{"date":"2010-04-28","o":74.25,"h":74.25,"l":73.25,"c":73.5,"v":26101.0,"dr":0.0,"sa":0.8061},{"date":"2010-04-30","o":74.5,"h":74.5,"l":73.5,"c":73.5,"v":751.0,"dr":0.0,"sa":0.7959},{"date":"2010-05-04","o":72.25,"h":72.25,"l":72.0,"c":72.0,"v":160.0,"dr":-0.0204,"sa":0.7913},{"date":"2010-05-05","o":71.25,"h":72.0,"l":71.25,"c":72.0,"v":254.0,"dr":0.0,"sa":0.746},{"date":"2010-05-06","o":71.0,"h":71.0,"l":67.5,"c":67.5,"v":777.0,"dr":-0.0625,"sa":0.7256},{"date":"2010-05-07","o":65.0,"h":66.0,"l":65.0,"c":66.0,"v":75.0,"dr":-0.0222,"sa":0.7244},{"date":"2010-05-10","o":72.5,"h":72.5,"l":68.5,"c":68.5,"v":501.0,"dr":0.0379,"sa":0.725},{"date":"2010-05-12","o":71.0,"h":72.25,"l":70.75,"c":72.25,"v":6471.0,"dr":0.0547,"sa":0.6824},{"date":"2010-05-13","o":71.25,"h":71.5,"l":71.25,"c":71.25,"v":240.0,"dr":-0.0138,"sa":0.6826},{"date":"2010-05-14","o":69.5,"h":69.5,"l":69.5,"c":69.5,"v":104.0,"dr":-0.0246,"sa":0.6693},{"date":"2010-05-17","o":67.5,"h":67.5,"l":65.0,"c":67.0,"v":823.0,"dr":-0.036,"sa":0.5814},{"date":"2010-05-18","o":68.25,"h":68.25,"l":68.0,"c":68.0,"v":80.0,"dr":0.0149,"sa":0.4579},{"date":"2010-05-19","o":67.0,"h":68.5,"l":67.0,"c":68.5,"v":769.0,"dr":0.0074,"sa":0.4504},{"date":"2010-05-20","o":65.0,"h":65.5,"l":65.0,"c":65.0,"v":439.0,"dr":-0.0511,"sa":0.4438},{"date":"2010-05-21","o":65.0,"h":65.0,"l":64.5,"c":64.5,"v":6035.0,"dr":-0.0077,"sa":0.4367},{"date":"2010-05-26","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":143.0,"dr":-0.0078,"sa":0.435},{"date":"2010-05-27","o":65.75,"h":66.5,"l":65.75,"c":66.5,"v":426.0,"dr":0.0391,"sa":0.4314},{"date":"2010-05-28","o":67.0,"h":67.0,"l":64.0,"c":64.0,"v":233.0,"dr":-0.0376,"sa":0.4241},{"date":"2010-06-04","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":320.0,"dr":-0.0117,"sa":0.4241},{"date":"2010-06-07","o":63.25,"h":63.25,"l":63.0,"c":63.0,"v":233.0,"dr":-0.004,"sa":0.3863},{"date":"2010-06-09","o":63.0,"h":63.0,"l":62.0,"c":62.0,"v":540.0,"dr":-0.0159,"sa":0.3826},{"date":"2010-06-11","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":751.0,"dr":-0.0081,"sa":0.3825},{"date":"2010-06-14","o":61.75,"h":61.75,"l":61.75,"c":61.75,"v":99.0,"dr":0.0041,"sa":0.3823},{"date":"2010-06-15","o":61.75,"h":61.75,"l":61.0,"c":61.0,"v":2580.0,"dr":-0.0121,"sa":0.3826},{"date":"2010-06-16","o":63.5,"h":63.75,"l":63.5,"c":63.75,"v":1600.0,"dr":0.0451,"sa":0.385},{"date":"2010-06-17","o":63.75,"h":63.75,"l":63.0,"c":63.0,"v":304.0,"dr":-0.0118,"sa":0.3841},{"date":"2010-06-24","o":61.5,"h":61.5,"l":60.5,"c":60.5,"v":218.0,"dr":-0.0397,"sa":0.3863},{"date":"2010-06-25","o":60.5,"h":60.5,"l":60.0,"c":60.0,"v":338.0,"dr":-0.0083,"sa":0.3857},{"date":"2010-06-28","o":60.0,"h":61.0,"l":59.5,"c":61.0,"v":1748.0,"dr":0.0167,"sa":0.3851},{"date":"2010-06-29","o":58.5,"h":59.0,"l":58.0,"c":58.0,"v":1067.0,"dr":-0.0492,"sa":0.3872},{"date":"2010-06-30","o":58.5,"h":58.75,"l":58.5,"c":58.75,"v":503.0,"dr":0.0129,"sa":0.3874},{"date":"2010-07-01","o":57.25,"h":57.25,"l":57.0,"c":57.0,"v":554.0,"dr":-0.0298,"sa":0.3884},{"date":"2010-07-02","o":58.0,"h":58.0,"l":55.75,"c":55.75,"v":2797.0,"dr":-0.0219,"sa":0.3875},{"date":"2010-07-06","o":56.5,"h":56.5,"l":55.75,"c":56.0,"v":577.0,"dr":0.0045,"sa":0.3874},{"date":"2010-07-07","o":56.0,"h":58.0,"l":56.0,"c":58.0,"v":466.0,"dr":0.0357,"sa":0.3839},{"date":"2010-07-08","o":59.0,"h":59.0,"l":59.0,"c":59.0,"v":47.0,"dr":0.0172,"sa":0.3833},{"date":"2010-07-12","o":59.25,"h":59.5,"l":59.25,"c":59.5,"v":211.0,"dr":0.0085,"sa":0.3784},{"date":"2010-07-13","o":61.0,"h":61.0,"l":60.5,"c":60.5,"v":314.0,"dr":0.0168,"sa":0.3761},{"date":"2010-07-14","o":60.75,"h":60.75,"l":60.0,"c":60.25,"v":1492.0,"dr":-0.0041,"sa":0.3732},{"date":"2010-07-15","o":60.25,"h":60.25,"l":59.5,"c":60.0,"v":1960.0,"dr":-0.0041,"sa":0.3659},{"date":"2010-07-16","o":59.25,"h":59.25,"l":58.25,"c":58.25,"v":1979.0,"dr":-0.0292,"sa":0.3672},{"date":"2010-07-19","o":58.0,"h":58.25,"l":57.75,"c":58.25,"v":607.0,"dr":0.0,"sa":0.3672},{"date":"2010-07-20","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":20.0,"dr":0.0215,"sa":0.3676},{"date":"2010-07-21","o":59.5,"h":59.5,"l":58.0,"c":58.25,"v":3795.0,"dr":-0.021,"sa":0.3683},{"date":"2010-07-22","o":59.25,"h":59.5,"l":58.75,"c":59.5,"v":2000.0,"dr":0.0215,"sa":0.3669},{"date":"2010-07-23","o":58.75,"h":62.0,"l":58.75,"c":62.0,"v":2921.0,"dr":0.042,"sa":0.3692},{"date":"2010-07-26","o":62.5,"h":63.5,"l":62.5,"c":63.5,"v":2102.0,"dr":0.0242,"sa":0.3684},{"date":"2010-07-27","o":63.5,"h":63.75,"l":63.25,"c":63.75,"v":625.0,"dr":0.0039,"sa":0.3674},{"date":"2010-07-28","o":64.0,"h":64.0,"l":63.5,"c":63.5,"v":3000.0,"dr":-0.0039,"sa":0.3674},{"date":"2010-07-29","o":63.5,"h":63.75,"l":63.5,"c":63.75,"v":600.0,"dr":0.0039,"sa":0.3654},{"date":"2010-07-30","o":63.75,"h":63.75,"l":63.25,"c":63.25,"v":700.0,"dr":-0.0078,"sa":0.365},{"date":"2010-08-02","o":65.0,"h":65.0,"l":64.75,"c":65.0,"v":4668.0,"dr":0.0277,"sa":0.3658},{"date":"2010-08-03","o":65.0,"h":65.25,"l":63.5,"c":64.5,"v":5971.0,"dr":-0.0077,"sa":0.3659},{"date":"2010-08-04","o":65.0,"h":65.25,"l":65.0,"c":65.25,"v":653.0,"dr":0.0116,"sa":0.3622},{"date":"2010-08-06","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":200.0,"dr":-0.0192,"sa":0.361},{"date":"2010-08-09","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":164.0,"dr":0.0039,"sa":0.36},{"date":"2010-08-10","o":63.75,"h":63.75,"l":63.25,"c":63.25,"v":5130.0,"dr":-0.0156,"sa":0.3598},{"date":"2010-08-11","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":38.0,"dr":-0.0158,"sa":0.3588},{"date":"2010-08-13","o":62.0,"h":62.0,"l":60.0,"c":60.5,"v":17792.0,"dr":-0.0281,"sa":0.3599},{"date":"2010-08-18","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":20.0,"dr":0.0165,"sa":0.3601},{"date":"2010-08-19","o":60.0,"h":60.0,"l":59.5,"c":59.5,"v":61.0,"dr":-0.0325,"sa":0.3616},{"date":"2010-08-20","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":575.0,"dr":-0.0168,"sa":0.3613},{"date":"2010-08-24","o":57.75,"h":58.5,"l":57.75,"c":57.75,"v":219.0,"dr":-0.0128,"sa":0.3615},{"date":"2010-08-27","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":20.0,"dr":0.0043,"sa":0.3614},{"date":"2010-08-30","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":40.0,"dr":0.0,"sa":0.3608},{"date":"2010-08-31","o":58.25,"h":58.25,"l":57.5,"c":57.5,"v":100.0,"dr":-0.0086,"sa":0.3606},{"date":"2010-09-01","o":58.5,"h":59.0,"l":58.5,"c":58.5,"v":259.0,"dr":0.0174,"sa":0.3602},{"date":"2010-09-02","o":60.0,"h":60.0,"l":58.75,"c":58.75,"v":334.0,"dr":0.0043,"sa":0.3573},{"date":"2010-09-03","o":58.5,"h":60.5,"l":58.5,"c":60.5,"v":291.0,"dr":0.0298,"sa":0.3527},{"date":"2010-09-06","o":60.5,"h":61.0,"l":60.5,"c":61.0,"v":220.0,"dr":0.0083,"sa":0.3477},{"date":"2010-09-07","o":60.25,"h":60.25,"l":60.0,"c":60.25,"v":5162.0,"dr":-0.0123,"sa":0.3446},{"date":"2010-09-08","o":60.0,"h":60.5,"l":60.0,"c":60.5,"v":48.0,"dr":0.0041,"sa":0.3446},{"date":"2010-09-09","o":61.5,"h":62.0,"l":60.5,"c":61.25,"v":269.0,"dr":0.0124,"sa":0.3439},{"date":"2010-09-10","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":60.0,"dr":0.0,"sa":0.3436},{"date":"2010-09-13","o":62.0,"h":63.0,"l":62.0,"c":63.0,"v":352.0,"dr":0.0286,"sa":0.3413},{"date":"2010-09-14","o":63.5,"h":63.5,"l":63.0,"c":63.0,"v":3984.0,"dr":0.0,"sa":0.3407},{"date":"2010-09-15","o":63.5,"h":63.75,"l":63.5,"c":63.75,"v":200.0,"dr":0.0119,"sa":0.3408},{"date":"2010-09-16","o":63.0,"h":63.0,"l":62.75,"c":62.75,"v":100.0,"dr":-0.0157,"sa":0.3407},{"date":"2010-09-17","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":284.0,"dr":0.012,"sa":0.3406},{"date":"2010-09-20","o":64.0,"h":64.25,"l":64.0,"c":64.25,"v":756.0,"dr":0.0118,"sa":0.3338},{"date":"2010-09-21","o":64.5,"h":64.75,"l":64.25,"c":64.5,"v":3828.0,"dr":0.0039,"sa":0.3337},{"date":"2010-09-22","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":100.0,"dr":-0.0039,"sa":0.331},{"date":"2010-09-23","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":20.0,"dr":0.0039,"sa":0.3295},{"date":"2010-09-24","o":64.75,"h":64.75,"l":64.75,"c":64.75,"v":34.0,"dr":0.0039,"sa":0.329},{"date":"2010-09-27","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":122.0,"dr":0.0039,"sa":0.3289},{"date":"2010-09-28","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":22.0,"dr":-0.0077,"sa":0.3289},{"date":"2010-09-29","o":65.0,"h":65.0,"l":64.25,"c":64.25,"v":1598.0,"dr":-0.0039,"sa":0.3278},{"date":"2010-09-30","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":778.0,"dr":0.0117,"sa":0.3275},{"date":"2010-10-01","o":65.0,"h":65.0,"l":64.5,"c":64.5,"v":123.0,"dr":-0.0077,"sa":0.3275},{"date":"2010-10-04","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":25.0,"dr":0.0,"sa":0.3273},{"date":"2010-10-05","o":64.5,"h":65.0,"l":64.5,"c":65.0,"v":179.0,"dr":0.0078,"sa":0.3268},{"date":"2010-10-06","o":66.5,"h":66.5,"l":66.0,"c":66.0,"v":437.0,"dr":0.0154,"sa":0.3271},{"date":"2010-10-07","o":66.5,"h":66.5,"l":66.5,"c":66.5,"v":24.0,"dr":0.0076,"sa":0.3267},{"date":"2010-10-08","o":67.5,"h":67.75,"l":67.0,"c":67.0,"v":1049.0,"dr":0.0075,"sa":0.3265},{"date":"2010-10-12","o":67.0,"h":67.5,"l":67.0,"c":67.5,"v":965.0,"dr":0.0075,"sa":0.3266},{"date":"2010-10-13","o":68.0,"h":68.5,"l":68.0,"c":68.0,"v":419.0,"dr":0.0074,"sa":0.3248},{"date":"2010-10-15","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":79.0,"dr":-0.0441,"sa":0.3271},{"date":"2010-10-21","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":41.0,"dr":-0.0154,"sa":0.3274},{"date":"2010-10-22","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":31.0,"dr":0.0,"sa":0.3274},{"date":"2010-10-25","o":63.0,"h":63.0,"l":63.0,"c":63.0,"v":200.0,"dr":-0.0156,"sa":0.3272},{"date":"2010-10-26","o":62.5,"h":64.25,"l":62.5,"c":63.25,"v":8433.0,"dr":0.004,"sa":0.3256},{"date":"2010-10-28","o":62.5,"h":62.5,"l":62.25,"c":62.5,"v":455.0,"dr":-0.0119,"sa":0.3259},{"date":"2010-10-29","o":62.0,"h":62.0,"l":62.0,"c":62.0,"v":189.0,"dr":-0.008,"sa":0.3258},{"date":"2010-11-01","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":48.0,"dr":0.0081,"sa":0.3247},{"date":"2010-11-02","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":142.0,"dr":-0.02,"sa":0.3251},{"date":"2010-11-03","o":62.0,"h":62.25,"l":62.0,"c":62.25,"v":343.0,"dr":0.0163,"sa":0.324},{"date":"2010-11-04","o":62.5,"h":66.0,"l":62.5,"c":66.0,"v":2179.0,"dr":0.0602,"sa":0.3284},{"date":"2010-11-05","o":66.0,"h":66.0,"l":66.0,"c":66.0,"v":600.0,"dr":0.0,"sa":0.3281},{"date":"2010-11-08","o":66.5,"h":66.5,"l":66.5,"c":66.5,"v":60.0,"dr":0.0076,"sa":0.3282},{"date":"2010-11-10","o":66.0,"h":66.0,"l":66.0,"c":66.0,"v":60.0,"dr":-0.0075,"sa":0.3265},{"date":"2010-11-11","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":200.0,"dr":-0.0152,"sa":0.3236},{"date":"2010-11-12","o":63.75,"h":63.75,"l":62.5,"c":62.5,"v":7441.0,"dr":-0.0385,"sa":0.3248},{"date":"2010-11-15","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":119.0,"dr":0.016,"sa":0.3248},{"date":"2010-11-17","o":62.5,"h":63.0,"l":62.5,"c":62.5,"v":286.0,"dr":-0.0157,"sa":0.3251},{"date":"2010-11-18","o":63.75,"h":63.75,"l":63.75,"c":63.75,"v":370.0,"dr":0.02,"sa":0.3255},{"date":"2010-11-19","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":300.0,"dr":-0.0157,"sa":0.3255},{"date":"2010-11-23","o":61.5,"h":62.0,"l":61.5,"c":62.0,"v":540.0,"dr":-0.012,"sa":0.3258},{"date":"2010-11-24","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":200.0,"dr":0.0202,"sa":0.3258},{"date":"2010-11-25","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":290.0,"dr":0.0,"sa":0.3256},{"date":"2010-11-26","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":108.0,"dr":-0.0079,"sa":0.3253},{"date":"2010-11-29","o":62.25,"h":62.5,"l":62.25,"c":62.5,"v":1766.0,"dr":-0.004,"sa":0.3253},{"date":"2010-12-01","o":64.0,"h":64.75,"l":64.0,"c":64.75,"v":280.0,"dr":0.036,"sa":0.3271},{"date":"2010-12-02","o":65.5,"h":66.0,"l":65.5,"c":65.5,"v":339.0,"dr":0.0116,"sa":0.3273},{"date":"2010-12-03","o":65.75,"h":65.75,"l":65.75,"c":65.75,"v":160.0,"dr":0.0038,"sa":0.3224},{"date":"2010-12-06","o":66.5,"h":66.5,"l":66.25,"c":66.25,"v":295.0,"dr":0.0076,"sa":0.3208},{"date":"2010-12-07","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":748.0,"dr":0.0189,"sa":0.3211},{"date":"2010-12-10","o":67.75,"h":69.5,"l":67.75,"c":69.5,"v":2554.0,"dr":0.0296,"sa":0.3222},{"date":"2010-12-13","o":70.75,"h":70.75,"l":69.0,"c":69.0,"v":873.0,"dr":-0.0072,"sa":0.3222},{"date":"2010-12-14","o":69.0,"h":70.0,"l":69.0,"c":70.0,"v":698.0,"dr":0.0145,"sa":0.3224},{"date":"2010-12-15","o":69.0,"h":69.0,"l":68.5,"c":68.5,"v":1660.0,"dr":-0.0214,"sa":0.3229},{"date":"2010-12-16","o":69.5,"h":70.0,"l":69.5,"c":70.0,"v":505.0,"dr":0.0219,"sa":0.3227},{"date":"2010-12-17","o":71.25,"h":71.75,"l":71.0,"c":71.0,"v":2889.0,"dr":0.0143,"sa":0.3228},{"date":"2010-12-20","o":70.0,"h":71.0,"l":70.0,"c":71.0,"v":345.0,"dr":0.0,"sa":0.3219},{"date":"2010-12-21","o":70.75,"h":71.5,"l":70.75,"c":71.5,"v":755.0,"dr":0.007,"sa":0.3218},{"date":"2010-12-22","o":71.0,"h":71.0,"l":70.75,"c":70.75,"v":1000.0,"dr":-0.0105,"sa":0.3206},{"date":"2010-12-23","o":71.25,"h":71.5,"l":71.25,"c":71.5,"v":386.0,"dr":0.0106,"sa":0.3205},{"date":"2010-12-27","o":71.0,"h":71.5,"l":70.75,"c":71.5,"v":1290.0,"dr":0.0,"sa":0.3194},{"date":"2010-12-28","o":71.75,"h":71.75,"l":71.5,"c":71.5,"v":153.0,"dr":0.0,"sa":0.3194},{"date":"2010-12-29","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":1359.0,"dr":0.014,"sa":0.3192},{"date":"2010-12-30","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":28.0,"dr":0.0,"sa":0.3189},{"date":"2011-01-03","o":73.25,"h":74.25,"l":73.25,"c":74.25,"v":846.0,"dr":0.0241,"sa":0.3197},{"date":"2011-01-04","o":73.25,"h":73.25,"l":73.0,"c":73.0,"v":2020.0,"dr":-0.0168,"sa":0.3171},{"date":"2011-01-05","o":73.25,"h":73.5,"l":73.25,"c":73.5,"v":800.0,"dr":0.0068,"sa":0.3171},{"date":"2011-01-06","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":659.0,"dr":0.0204,"sa":0.3174},{"date":"2011-01-07","o":75.0,"h":75.0,"l":72.75,"c":74.0,"v":203.0,"dr":-0.0133,"sa":0.3174},{"date":"2011-01-10","o":73.0,"h":73.0,"l":72.5,"c":72.5,"v":289.0,"dr":-0.0203,"sa":0.3052},{"date":"2011-01-11","o":74.5,"h":77.5,"l":74.5,"c":77.0,"v":1690.0,"dr":0.0621,"sa":0.3107},{"date":"2011-01-12","o":75.75,"h":75.75,"l":75.75,"c":75.75,"v":700.0,"dr":-0.0162,"sa":0.3112},{"date":"2011-01-14","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":1947.0,"dr":0.0099,"sa":0.3114},{"date":"2011-01-17","o":76.0,"h":76.0,"l":75.5,"c":75.5,"v":199.0,"dr":-0.0131,"sa":0.311},{"date":"2011-01-19","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":178.0,"dr":-0.0066,"sa":0.3111},{"date":"2011-01-20","o":75.0,"h":75.25,"l":75.0,"c":75.25,"v":945.0,"dr":0.0033,"sa":0.3107},{"date":"2011-01-21","o":77.25,"h":78.25,"l":77.25,"c":78.25,"v":694.0,"dr":0.0399,"sa":0.3109},{"date":"2011-01-24","o":79.75,"h":79.75,"l":79.5,"c":79.75,"v":4040.0,"dr":0.0192,"sa":0.3112},{"date":"2011-01-25","o":79.75,"h":80.0,"l":79.75,"c":80.0,"v":1133.0,"dr":0.0031,"sa":0.3112},{"date":"2011-01-26","o":80.0,"h":80.0,"l":80.0,"c":80.0,"v":26.0,"dr":0.0,"sa":0.311},{"date":"2011-01-27","o":79.5,"h":79.5,"l":79.5,"c":79.5,"v":90.0,"dr":-0.0062,"sa":0.311},{"date":"2011-01-28","o":79.5,"h":79.5,"l":79.5,"c":79.5,"v":306.0,"dr":0.0,"sa":0.3109},{"date":"2011-01-31","o":82.0,"h":82.0,"l":81.5,"c":81.5,"v":500.0,"dr":0.0252,"sa":0.3118},{"date":"2011-02-01","o":82.5,"h":85.0,"l":82.5,"c":84.0,"v":1932.0,"dr":0.0307,"sa":0.3128},{"date":"2011-02-02","o":84.0,"h":84.5,"l":84.0,"c":84.5,"v":80.0,"dr":0.006,"sa":0.3123},{"date":"2011-02-03","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":200.0,"dr":0.0059,"sa":0.3115},{"date":"2011-02-04","o":84.0,"h":84.0,"l":84.0,"c":84.0,"v":146.0,"dr":-0.0118,"sa":0.3118},{"date":"2011-02-07","o":85.0,"h":85.25,"l":85.0,"c":85.25,"v":95.0,"dr":0.0149,"sa":0.312},{"date":"2011-02-08","o":86.25,"h":88.5,"l":86.25,"c":88.5,"v":971.0,"dr":0.0381,"sa":0.3118},{"date":"2011-02-09","o":88.25,"h":88.25,"l":87.5,"c":88.25,"v":690.0,"dr":-0.0028,"sa":0.3118},{"date":"2011-02-10","o":87.0,"h":87.0,"l":87.0,"c":87.0,"v":40.0,"dr":-0.0142,"sa":0.3121},{"date":"2011-02-11","o":87.0,"h":87.0,"l":87.0,"c":87.0,"v":104.0,"dr":0.0,"sa":0.312},{"date":"2011-02-14","o":87.5,"h":88.5,"l":87.5,"c":88.5,"v":147.0,"dr":0.0172,"sa":0.312},{"date":"2011-02-15","o":88.5,"h":88.5,"l":88.5,"c":88.5,"v":50.0,"dr":0.0,"sa":0.312},{"date":"2011-02-17","o":90.0,"h":90.75,"l":90.0,"c":90.75,"v":4961.0,"dr":0.0254,"sa":0.3127},{"date":"2011-02-18","o":90.0,"h":90.0,"l":90.0,"c":90.0,"v":130.0,"dr":-0.0083,"sa":0.3127},{"date":"2011-02-21","o":87.75,"h":87.75,"l":87.75,"c":87.75,"v":132.0,"dr":-0.025,"sa":0.3137},{"date":"2011-02-22","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":230.0,"dr":-0.0142,"sa":0.3121},{"date":"2011-02-23","o":84.5,"h":84.5,"l":83.5,"c":83.5,"v":160.0,"dr":-0.0347,"sa":0.3138},{"date":"2011-02-24","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":80.0,"dr":0.018,"sa":0.3141},{"date":"2011-02-28","o":86.5,"h":88.25,"l":86.0,"c":88.25,"v":1248.0,"dr":0.0382,"sa":0.316},{"date":"2011-03-01","o":87.75,"h":87.75,"l":86.25,"c":86.25,"v":1057.0,"dr":-0.0227,"sa":0.317},{"date":"2011-03-02","o":86.75,"h":86.75,"l":86.5,"c":86.5,"v":393.0,"dr":0.0029,"sa":0.317},{"date":"2011-03-03","o":88.0,"h":88.0,"l":87.0,"c":87.0,"v":227.0,"dr":0.0058,"sa":0.3169},{"date":"2011-03-04","o":86.75,"h":86.75,"l":86.0,"c":86.0,"v":2437.0,"dr":-0.0115,"sa":0.3127},{"date":"2011-03-09","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":30.0,"dr":0.0058,"sa":0.3127},{"date":"2011-03-10","o":85.0,"h":86.75,"l":84.0,"c":84.0,"v":1054.0,"dr":-0.0289,"sa":0.3136},{"date":"2011-03-14","o":82.0,"h":84.0,"l":82.0,"c":84.0,"v":691.0,"dr":0.0,"sa":0.3126},{"date":"2011-03-15","o":80.75,"h":80.75,"l":80.5,"c":80.5,"v":395.0,"dr":-0.0417,"sa":0.3148},{"date":"2011-03-16","o":81.25,"h":81.25,"l":80.75,"c":80.75,"v":580.0,"dr":0.0031,"sa":0.3146},{"date":"2011-03-17","o":80.75,"h":80.75,"l":80.5,"c":80.5,"v":3000.0,"dr":-0.0031,"sa":0.3142},{"date":"2011-03-18","o":82.5,"h":82.75,"l":82.25,"c":82.75,"v":240.0,"dr":0.028,"sa":0.3152},{"date":"2011-03-21","o":83.5,"h":83.75,"l":81.75,"c":81.75,"v":2208.0,"dr":-0.0121,"sa":0.3133},{"date":"2011-03-22","o":81.75,"h":81.75,"l":81.75,"c":81.75,"v":20.0,"dr":0.0,"sa":0.3128},{"date":"2011-03-28","o":80.75,"h":81.5,"l":80.75,"c":81.5,"v":520.0,"dr":-0.0031,"sa":0.3116},{"date":"2011-03-30","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":45.0,"dr":0.0368,"sa":0.3135},{"date":"2011-04-01","o":87.0,"h":87.0,"l":87.0,"c":87.0,"v":40.0,"dr":0.0296,"sa":0.3146},{"date":"2011-04-04","o":87.25,"h":87.5,"l":87.0,"c":87.0,"v":256.0,"dr":0.0,"sa":0.3141},{"date":"2011-04-05","o":87.0,"h":87.5,"l":86.5,"c":86.5,"v":520.0,"dr":-0.0057,"sa":0.313},{"date":"2011-04-06","o":87.0,"h":87.0,"l":86.75,"c":86.75,"v":2540.0,"dr":0.0029,"sa":0.313},{"date":"2011-04-07","o":85.0,"h":85.5,"l":85.0,"c":85.5,"v":120.0,"dr":-0.0144,"sa":0.3123},{"date":"2011-04-08","o":86.0,"h":86.0,"l":86.0,"c":86.0,"v":410.0,"dr":0.0058,"sa":0.3121},{"date":"2011-04-15","o":85.75,"h":85.75,"l":85.25,"c":85.75,"v":2949.0,"dr":-0.0029,"sa":0.3108},{"date":"2011-04-19","o":84.25,"h":85.0,"l":84.0,"c":85.0,"v":1200.0,"dr":-0.0087,"sa":0.3056},{"date":"2011-04-20","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":260.0,"dr":0.0176,"sa":0.3051},{"date":"2011-04-26","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":400.0,"dr":0.0,"sa":0.3051},{"date":"2011-04-27","o":88.75,"h":88.75,"l":88.75,"c":88.75,"v":563.0,"dr":0.026,"sa":0.3057},{"date":"2011-04-28","o":88.5,"h":88.5,"l":88.5,"c":88.5,"v":939.0,"dr":-0.0028,"sa":0.3057},{"date":"2011-04-29","o":88.5,"h":88.5,"l":88.25,"c":88.25,"v":1988.0,"dr":-0.0028,"sa":0.3046},{"date":"2011-05-03","o":88.5,"h":88.5,"l":88.0,"c":88.0,"v":605.0,"dr":-0.0028,"sa":0.3045},{"date":"2011-05-04","o":87.0,"h":87.0,"l":87.0,"c":87.0,"v":300.0,"dr":-0.0114,"sa":0.3027},{"date":"2011-05-05","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":100.0,"dr":-0.0086,"sa":0.3027},{"date":"2011-05-06","o":86.25,"h":86.25,"l":86.0,"c":86.0,"v":118.0,"dr":-0.0029,"sa":0.3024},{"date":"2011-05-09","o":86.0,"h":86.0,"l":85.0,"c":85.5,"v":175.0,"dr":-0.0058,"sa":0.3022},{"date":"2011-05-10","o":87.5,"h":87.5,"l":87.25,"c":87.25,"v":1153.0,"dr":0.0205,"sa":0.3026},{"date":"2011-05-11","o":87.75,"h":87.75,"l":87.75,"c":87.75,"v":100.0,"dr":0.0057,"sa":0.3021},{"date":"2011-05-12","o":86.25,"h":88.0,"l":86.25,"c":88.0,"v":1600.0,"dr":0.0028,"sa":0.3018},{"date":"2011-05-13","o":87.25,"h":87.75,"l":87.0,"c":87.0,"v":1900.0,"dr":-0.0114,"sa":0.302},{"date":"2011-05-16","o":87.0,"h":87.25,"l":86.75,"c":87.25,"v":1450.0,"dr":0.0029,"sa":0.3019},{"date":"2011-05-17","o":85.0,"h":85.75,"l":85.0,"c":85.75,"v":316.0,"dr":-0.0172,"sa":0.3024},{"date":"2011-05-19","o":87.5,"h":87.5,"l":86.25,"c":86.25,"v":300.0,"dr":0.0058,"sa":0.3023},{"date":"2011-05-20","o":87.5,"h":87.5,"l":87.25,"c":87.25,"v":134.0,"dr":0.0116,"sa":0.3024},{"date":"2011-05-26","o":85.25,"h":85.25,"l":85.0,"c":85.0,"v":147.0,"dr":-0.0258,"sa":0.3036},{"date":"2011-05-30","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":100.0,"dr":0.0,"sa":0.3033},{"date":"2011-05-31","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":129.0,"dr":0.0,"sa":0.3029},{"date":"2011-06-01","o":85.5,"h":85.5,"l":84.5,"c":84.5,"v":224.0,"dr":-0.0059,"sa":0.3006},{"date":"2011-06-02","o":84.0,"h":84.0,"l":84.0,"c":84.0,"v":100.0,"dr":-0.0059,"sa":0.2975},{"date":"2011-06-03","o":81.5,"h":83.0,"l":81.5,"c":83.0,"v":248.0,"dr":-0.0119,"sa":0.2977},{"date":"2011-06-06","o":81.75,"h":81.75,"l":81.75,"c":81.75,"v":34.0,"dr":-0.0151,"sa":0.298},{"date":"2011-06-08","o":81.0,"h":81.0,"l":80.75,"c":80.75,"v":300.0,"dr":-0.0122,"sa":0.2982},{"date":"2011-06-09","o":81.25,"h":81.25,"l":80.0,"c":80.0,"v":150.0,"dr":-0.0093,"sa":0.2984},{"date":"2011-06-10","o":79.75,"h":79.75,"l":79.75,"c":79.75,"v":100.0,"dr":-0.0031,"sa":0.2983},{"date":"2011-06-14","o":80.5,"h":81.25,"l":79.5,"c":79.5,"v":8161.0,"dr":-0.0031,"sa":0.2982},{"date":"2011-06-15","o":79.5,"h":79.5,"l":79.5,"c":79.5,"v":100.0,"dr":0.0,"sa":0.2978},{"date":"2011-06-16","o":79.5,"h":79.5,"l":79.5,"c":79.5,"v":100.0,"dr":0.0,"sa":0.2978},{"date":"2011-06-17","o":80.0,"h":80.0,"l":80.0,"c":80.0,"v":100.0,"dr":0.0063,"sa":0.2978},{"date":"2011-06-21","o":82.0,"h":82.0,"l":82.0,"c":82.0,"v":76.0,"dr":0.025,"sa":0.2985},{"date":"2011-06-22","o":81.25,"h":81.5,"l":81.25,"c":81.5,"v":216.0,"dr":-0.0061,"sa":0.2984},{"date":"2011-06-23","o":79.25,"h":79.25,"l":77.5,"c":77.5,"v":300.0,"dr":-0.0491,"sa":0.3024},{"date":"2011-06-24","o":78.0,"h":78.0,"l":78.0,"c":78.0,"v":100.0,"dr":0.0065,"sa":0.3024},{"date":"2011-06-27","o":78.0,"h":78.0,"l":78.0,"c":78.0,"v":44.0,"dr":0.0,"sa":0.3024},{"date":"2011-06-28","o":77.75,"h":77.75,"l":77.0,"c":77.75,"v":380.0,"dr":-0.0032,"sa":0.3022},{"date":"2011-06-29","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":100.0,"dr":0.0096,"sa":0.3019},{"date":"2011-06-30","o":80.75,"h":80.75,"l":80.0,"c":80.0,"v":2530.0,"dr":0.0191,"sa":0.3024},{"date":"2011-07-05","o":80.5,"h":80.5,"l":80.25,"c":80.25,"v":380.0,"dr":0.0031,"sa":0.3024},{"date":"2011-07-06","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":200.0,"dr":0.0093,"sa":0.3003},{"date":"2011-07-07","o":81.5,"h":83.0,"l":81.5,"c":83.0,"v":2815.0,"dr":0.0247,"sa":0.2995},{"date":"2011-07-08","o":81.25,"h":83.0,"l":81.0,"c":83.0,"v":1466.0,"dr":0.0,"sa":0.2992},{"date":"2011-07-11","o":80.25,"h":80.25,"l":79.75,"c":79.75,"v":714.0,"dr":-0.0392,"sa":0.3012},{"date":"2011-07-13","o":79.75,"h":79.75,"l":79.75,"c":79.75,"v":110.0,"dr":0.0,"sa":0.3007},{"date":"2011-07-18","o":79.75,"h":79.75,"l":78.25,"c":78.25,"v":412.0,"dr":-0.0188,"sa":0.3013},{"date":"2011-07-21","o":80.0,"h":80.0,"l":79.5,"c":79.5,"v":943.0,"dr":0.016,"sa":0.3015},{"date":"2011-07-22","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":1672.0,"dr":0.0189,"sa":0.302},{"date":"2011-07-25","o":79.25,"h":81.0,"l":79.25,"c":81.0,"v":2950.0,"dr":0.0,"sa":0.3013},{"date":"2011-07-26","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":130.0,"dr":-0.0278,"sa":0.3027},{"date":"2011-07-27","o":77.25,"h":77.25,"l":77.25,"c":77.25,"v":100.0,"dr":-0.019,"sa":0.3033},{"date":"2011-07-28","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":100.0,"dr":0.0032,"sa":0.3026},{"date":"2011-07-29","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":100.0,"dr":-0.0129,"sa":0.3029},{"date":"2011-08-01","o":75.0,"h":77.0,"l":74.75,"c":77.0,"v":435.0,"dr":0.0065,"sa":0.2963},{"date":"2011-08-02","o":74.25,"h":74.25,"l":74.25,"c":74.25,"v":100.0,"dr":-0.0357,"sa":0.2976},{"date":"2011-08-03","o":74.0,"h":74.0,"l":74.0,"c":74.0,"v":100.0,"dr":-0.0034,"sa":0.2953},{"date":"2011-08-04","o":72.75,"h":72.75,"l":70.25,"c":70.25,"v":867.0,"dr":-0.0507,"sa":0.2947},{"date":"2011-08-05","o":70.5,"h":71.5,"l":70.5,"c":70.5,"v":248.0,"dr":0.0036,"sa":0.2944},{"date":"2011-08-08","o":66.75,"h":67.5,"l":65.0,"c":65.0,"v":1219.0,"dr":-0.078,"sa":0.3036},{"date":"2011-08-10","o":69.0,"h":69.0,"l":66.5,"c":66.5,"v":7743.0,"dr":0.0231,"sa":0.3023},{"date":"2011-08-12","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":600.0,"dr":0.0602,"sa":0.3079},{"date":"2011-08-24","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":20.0,"dr":-0.0284,"sa":0.3091},{"date":"2011-08-29","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":40.0,"dr":0.0584,"sa":0.3103},{"date":"2011-09-07","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":50.0,"dr":-0.0172,"sa":0.3107},{"date":"2011-09-08","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":57.0,"dr":0.0,"sa":0.3105},{"date":"2011-09-12","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":154.0,"dr":-0.0807,"sa":0.3186},{"date":"2011-09-23","o":69.0,"h":69.0,"l":69.0,"c":69.0,"v":37.0,"dr":0.0534,"sa":0.3208},{"date":"2011-09-26","o":69.75,"h":69.75,"l":69.75,"c":69.75,"v":141.0,"dr":0.0109,"sa":0.3207},{"date":"2011-09-27","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":360.0,"dr":0.0394,"sa":0.323},{"date":"2011-09-30","o":72.0,"h":72.0,"l":72.0,"c":72.0,"v":881.0,"dr":-0.0069,"sa":0.3227},{"date":"2011-10-03","o":68.75,"h":68.75,"l":67.5,"c":67.5,"v":500.0,"dr":-0.0625,"sa":0.3287},{"date":"2011-10-04","o":67.75,"h":67.75,"l":66.5,"c":66.5,"v":1224.0,"dr":-0.0148,"sa":0.3291},{"date":"2011-10-05","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":400.0,"dr":0.015,"sa":0.3292},{"date":"2011-10-13","o":72.25,"h":72.25,"l":72.25,"c":72.25,"v":218.0,"dr":0.0704,"sa":0.3335},{"date":"2011-10-17","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":50.0,"dr":0.0173,"sa":0.3337},{"date":"2011-10-18","o":73.5,"h":76.0,"l":73.5,"c":76.0,"v":420.0,"dr":0.034,"sa":0.3329},{"date":"2011-10-19","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":265.0,"dr":0.0197,"sa":0.3332},{"date":"2011-10-21","o":76.5,"h":76.75,"l":76.5,"c":76.75,"v":1896.0,"dr":-0.0097,"sa":0.3331},{"date":"2011-10-24","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":145.0,"dr":0.0261,"sa":0.3301},{"date":"2011-10-27","o":83.5,"h":83.5,"l":83.5,"c":83.5,"v":2945.0,"dr":0.0603,"sa":0.3351},{"date":"2011-10-31","o":83.5,"h":83.5,"l":83.5,"c":83.5,"v":94.0,"dr":0.0,"sa":0.3337},{"date":"2011-11-07","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":140.0,"dr":-0.0719,"sa":0.3409},{"date":"2011-11-16","o":77.25,"h":77.25,"l":77.25,"c":77.25,"v":113.0,"dr":-0.0032,"sa":0.3409},{"date":"2011-11-21","o":71.0,"h":71.0,"l":71.0,"c":71.0,"v":163.0,"dr":-0.0809,"sa":0.349},{"date":"2011-11-23","o":66.75,"h":68.0,"l":66.75,"c":68.0,"v":2482.0,"dr":-0.0423,"sa":0.3513},{"date":"2011-12-01","o":74.0,"h":74.0,"l":74.0,"c":74.0,"v":55.0,"dr":0.0882,"sa":0.3619},{"date":"2011-12-02","o":75.5,"h":77.5,"l":75.5,"c":77.5,"v":525.0,"dr":0.0473,"sa":0.3645},{"date":"2011-12-07","o":78.0,"h":78.0,"l":78.0,"c":78.0,"v":700.0,"dr":0.0065,"sa":0.3645},{"date":"2011-12-14","o":78.0,"h":78.75,"l":78.0,"c":78.75,"v":2108.0,"dr":0.0096,"sa":0.3646},{"date":"2011-12-16","o":78.5,"h":78.5,"l":78.0,"c":78.0,"v":908.0,"dr":-0.0095,"sa":0.3635},{"date":"2011-12-20","o":80.75,"h":80.75,"l":80.25,"c":80.25,"v":255.0,"dr":0.0288,"sa":0.3645},{"date":"2011-12-21","o":80.5,"h":82.0,"l":80.5,"c":82.0,"v":605.0,"dr":0.0218,"sa":0.3645},{"date":"2011-12-22","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":18.0,"dr":0.0213,"sa":0.3643},{"date":"2011-12-27","o":85.0,"h":85.0,"l":83.25,"c":83.25,"v":481.0,"dr":-0.006,"sa":0.3639},{"date":"2011-12-28","o":84.75,"h":84.75,"l":84.75,"c":84.75,"v":1500.0,"dr":0.018,"sa":0.362},{"date":"2012-01-03","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":20.0,"dr":0.0324,"sa":0.3626},{"date":"2012-01-05","o":88.25,"h":88.25,"l":88.25,"c":88.25,"v":349.0,"dr":0.0086,"sa":0.3627},{"date":"2012-01-10","o":87.5,"h":87.5,"l":86.75,"c":86.75,"v":2328.0,"dr":-0.017,"sa":0.3631},{"date":"2012-01-12","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":395.0,"dr":0.0086,"sa":0.3631},{"date":"2012-01-13","o":86.75,"h":86.75,"l":86.75,"c":86.75,"v":810.0,"dr":-0.0086,"sa":0.3632},{"date":"2012-01-17","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":340.0,"dr":0.0086,"sa":0.3623},{"date":"2012-01-18","o":89.5,"h":89.75,"l":89.5,"c":89.75,"v":364.0,"dr":0.0257,"sa":0.363},{"date":"2012-01-23","o":88.0,"h":89.0,"l":88.0,"c":89.0,"v":1012.0,"dr":-0.0084,"sa":0.363},{"date":"2012-01-27","o":88.5,"h":88.5,"l":88.5,"c":88.5,"v":966.0,"dr":-0.0056,"sa":0.3625},{"date":"2012-02-03","o":88.0,"h":88.0,"l":88.0,"c":88.0,"v":296.0,"dr":-0.0056,"sa":0.3625},{"date":"2012-02-06","o":87.75,"h":89.75,"l":87.75,"c":89.75,"v":864.0,"dr":0.0199,"sa":0.3626},{"date":"2012-02-08","o":90.5,"h":91.0,"l":90.5,"c":91.0,"v":608.0,"dr":0.0139,"sa":0.3624},{"date":"2012-02-09","o":91.0,"h":91.5,"l":91.0,"c":91.25,"v":606.0,"dr":0.0027,"sa":0.3611},{"date":"2012-02-28","o":90.75,"h":90.75,"l":90.75,"c":90.75,"v":2391.0,"dr":-0.0055,"sa":0.3609},{"date":"2012-02-29","o":90.75,"h":90.75,"l":90.0,"c":90.5,"v":456.0,"dr":-0.0028,"sa":0.3593},{"date":"2012-03-01","o":90.5,"h":92.25,"l":90.5,"c":91.0,"v":554.0,"dr":0.0055,"sa":0.3588},{"date":"2012-03-02","o":91.5,"h":91.5,"l":91.5,"c":91.5,"v":100.0,"dr":0.0055,"sa":0.3585},{"date":"2012-03-05","o":90.5,"h":90.5,"l":90.5,"c":90.5,"v":60.0,"dr":-0.0109,"sa":0.3587},{"date":"2012-03-06","o":90.25,"h":90.25,"l":89.75,"c":89.75,"v":120.0,"dr":-0.0083,"sa":0.3589},{"date":"2012-03-07","o":90.5,"h":92.0,"l":90.5,"c":92.0,"v":928.0,"dr":0.0251,"sa":0.3595},{"date":"2012-03-09","o":92.0,"h":92.0,"l":92.0,"c":92.0,"v":116.0,"dr":0.0,"sa":0.3591},{"date":"2012-03-12","o":91.5,"h":92.0,"l":91.5,"c":92.0,"v":704.0,"dr":0.0,"sa":0.3591},{"date":"2012-03-13","o":95.25,"h":97.0,"l":95.25,"c":97.0,"v":1592.0,"dr":0.0543,"sa":0.3619},{"date":"2012-03-14","o":97.75,"h":97.75,"l":97.75,"c":97.75,"v":100.0,"dr":0.0077,"sa":0.3618},{"date":"2012-03-15","o":100.5,"h":100.5,"l":100.5,"c":100.5,"v":79.0,"dr":0.0281,"sa":0.3625},{"date":"2012-03-16","o":101.0,"h":102.0,"l":101.0,"c":102.0,"v":335.0,"dr":0.0149,"sa":0.3627},{"date":"2012-03-21","o":101.25,"h":102.5,"l":101.25,"c":102.5,"v":320.0,"dr":0.0049,"sa":0.3626},{"date":"2012-03-26","o":103.25,"h":103.25,"l":103.25,"c":103.25,"v":391.0,"dr":0.0073,"sa":0.3626},{"date":"2012-03-27","o":103.0,"h":104.75,"l":103.0,"c":104.75,"v":3080.0,"dr":0.0145,"sa":0.3618},{"date":"2012-03-28","o":106.0,"h":106.0,"l":105.0,"c":105.0,"v":190.0,"dr":0.0024,"sa":0.3618},{"date":"2012-03-29","o":106.0,"h":106.0,"l":106.0,"c":106.0,"v":93.0,"dr":0.0095,"sa":0.3618},{"date":"2012-03-30","o":104.25,"h":105.75,"l":104.25,"c":105.75,"v":320.0,"dr":-0.0024,"sa":0.3614},{"date":"2012-04-03","o":105.25,"h":105.25,"l":105.25,"c":105.25,"v":100.0,"dr":-0.0047,"sa":0.3613},{"date":"2012-04-09","o":110.0,"h":110.0,"l":105.0,"c":105.0,"v":86.0,"dr":-0.0024,"sa":0.3612},{"date":"2012-04-10","o":103.25,"h":103.25,"l":103.25,"c":103.25,"v":100.0,"dr":-0.0167,"sa":0.3617},{"date":"2012-04-11","o":103.25,"h":103.25,"l":103.25,"c":103.25,"v":86.0,"dr":0.0,"sa":0.3616},{"date":"2012-04-12","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":3870.0,"dr":0.0048,"sa":0.3617},{"date":"2012-04-16","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":1461.0,"dr":0.0,"sa":0.3617},{"date":"2012-04-18","o":107.5,"h":109.5,"l":107.5,"c":109.5,"v":301.0,"dr":0.0554,"sa":0.3656},{"date":"2012-04-19","o":106.5,"h":106.5,"l":100.5,"c":100.5,"v":250.0,"dr":-0.0822,"sa":0.3751},{"date":"2012-04-20","o":108.0,"h":108.0,"l":107.5,"c":107.5,"v":174.0,"dr":0.0697,"sa":0.3811},{"date":"2012-04-23","o":106.0,"h":106.5,"l":105.5,"c":105.5,"v":530.0,"dr":-0.0186,"sa":0.3815},{"date":"2012-04-24","o":106.75,"h":106.75,"l":106.75,"c":106.75,"v":100.0,"dr":0.0118,"sa":0.3815},{"date":"2012-04-26","o":107.0,"h":107.0,"l":107.0,"c":107.0,"v":155.0,"dr":0.0023,"sa":0.3815},{"date":"2012-05-03","o":107.5,"h":107.5,"l":107.5,"c":107.5,"v":66.0,"dr":0.0047,"sa":0.3815},{"date":"2012-05-04","o":107.5,"h":107.5,"l":107.5,"c":107.5,"v":26.0,"dr":0.0,"sa":0.3813},{"date":"2012-05-08","o":106.0,"h":106.0,"l":106.0,"c":106.0,"v":100.0,"dr":-0.014,"sa":0.3816},{"date":"2012-05-09","o":106.0,"h":106.0,"l":104.0,"c":104.0,"v":533.0,"dr":-0.0189,"sa":0.3821},{"date":"2012-05-10","o":107.0,"h":107.0,"l":107.0,"c":107.0,"v":200.0,"dr":0.0288,"sa":0.383},{"date":"2012-05-11","o":107.75,"h":107.75,"l":107.5,"c":107.5,"v":150.0,"dr":0.0047,"sa":0.383},{"date":"2012-05-15","o":108.5,"h":108.5,"l":108.5,"c":108.5,"v":250.0,"dr":0.0093,"sa":0.3802},{"date":"2012-05-16","o":113.5,"h":113.5,"l":113.0,"c":113.0,"v":2278.0,"dr":0.0415,"sa":0.3818},{"date":"2012-05-17","o":113.0,"h":113.0,"l":112.0,"c":112.0,"v":651.0,"dr":-0.0088,"sa":0.382},{"date":"2012-05-22","o":112.5,"h":112.5,"l":112.0,"c":112.0,"v":46.0,"dr":0.0,"sa":0.3815},{"date":"2012-05-24","o":117.5,"h":117.5,"l":117.25,"c":117.5,"v":576.0,"dr":0.0491,"sa":0.3844},{"date":"2012-05-28","o":117.25,"h":122.5,"l":117.25,"c":122.5,"v":164.0,"dr":0.0426,"sa":0.3861},{"date":"2012-05-29","o":120.0,"h":120.0,"l":115.0,"c":115.0,"v":330.0,"dr":-0.0612,"sa":0.3913},{"date":"2012-05-31","o":120.0,"h":120.0,"l":120.0,"c":120.0,"v":200.0,"dr":0.0435,"sa":0.3934},{"date":"2012-06-04","o":122.5,"h":122.5,"l":114.0,"c":114.0,"v":157.0,"dr":-0.05,"sa":0.3963},{"date":"2012-06-05","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":100.0,"dr":0.0746,"sa":0.4025},{"date":"2012-06-12","o":126.25,"h":126.25,"l":125.0,"c":125.0,"v":380.0,"dr":0.0204,"sa":0.3988},{"date":"2012-06-13","o":125.5,"h":125.5,"l":125.5,"c":125.5,"v":258.0,"dr":0.004,"sa":0.3988},{"date":"2012-06-14","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":12.0,"dr":0.0359,"sa":0.4001},{"date":"2012-06-15","o":129.25,"h":129.25,"l":120.0,"c":127.75,"v":840.0,"dr":-0.0173,"sa":0.4005},{"date":"2012-06-18","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":104.0,"dr":0.0333,"sa":0.4012},{"date":"2012-06-19","o":135.0,"h":135.0,"l":132.5,"c":135.0,"v":1040.0,"dr":0.0227,"sa":0.3995},{"date":"2012-06-21","o":135.0,"h":135.0,"l":131.25,"c":131.25,"v":262.0,"dr":-0.0278,"sa":0.4005},{"date":"2012-06-22","o":132.75,"h":132.75,"l":132.0,"c":132.0,"v":138.0,"dr":0.0057,"sa":0.4001},{"date":"2012-06-26","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":122.0,"dr":0.0227,"sa":0.4002},{"date":"2012-06-27","o":132.5,"h":132.5,"l":132.5,"c":132.5,"v":104.0,"dr":-0.0185,"sa":0.4003},{"date":"2012-06-28","o":130.0,"h":132.25,"l":130.0,"c":132.25,"v":2454.0,"dr":-0.0019,"sa":0.4001},{"date":"2012-06-29","o":134.25,"h":134.25,"l":134.25,"c":134.25,"v":28.0,"dr":0.0151,"sa":0.3999},{"date":"2012-07-02","o":134.5,"h":134.5,"l":134.5,"c":134.5,"v":32.0,"dr":0.0019,"sa":0.3999},{"date":"2012-07-03","o":133.5,"h":133.5,"l":133.5,"c":133.5,"v":100.0,"dr":-0.0074,"sa":0.3999},{"date":"2012-07-10","o":135.0,"h":135.0,"l":132.25,"c":132.25,"v":277.0,"dr":-0.0094,"sa":0.4},{"date":"2012-07-11","o":132.25,"h":132.25,"l":132.25,"c":132.25,"v":188.0,"dr":0.0,"sa":0.3987},{"date":"2012-07-12","o":130.75,"h":130.75,"l":130.0,"c":130.0,"v":149.0,"dr":-0.017,"sa":0.3991},{"date":"2012-07-16","o":135.0,"h":135.0,"l":132.0,"c":132.0,"v":1180.0,"dr":0.0154,"sa":0.3993},{"date":"2012-07-17","o":135.0,"h":135.0,"l":132.0,"c":135.0,"v":301.0,"dr":0.0227,"sa":0.3997},{"date":"2012-07-18","o":145.0,"h":145.0,"l":137.5,"c":138.25,"v":682.0,"dr":0.0241,"sa":0.4},{"date":"2012-07-19","o":138.75,"h":139.5,"l":138.25,"c":139.5,"v":281.0,"dr":0.009,"sa":0.3991},{"date":"2012-07-20","o":145.0,"h":145.0,"l":139.0,"c":139.0,"v":212.0,"dr":-0.0036,"sa":0.399},{"date":"2012-07-23","o":140.0,"h":140.0,"l":138.75,"c":138.75,"v":124.0,"dr":-0.0018,"sa":0.3989},{"date":"2012-07-24","o":136.0,"h":136.0,"l":134.5,"c":134.5,"v":150.0,"dr":-0.0306,"sa":0.3996},{"date":"2012-07-26","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":105.0,"dr":0.0186,"sa":0.3994},{"date":"2012-07-27","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":106.0,"dr":0.0219,"sa":0.3997},{"date":"2012-07-31","o":145.0,"h":145.0,"l":141.0,"c":141.5,"v":123.0,"dr":0.0107,"sa":0.3998},{"date":"2012-08-06","o":140.25,"h":140.25,"l":140.25,"c":140.25,"v":50.0,"dr":-0.0088,"sa":0.3999},{"date":"2012-08-07","o":145.0,"h":145.0,"l":145.0,"c":145.0,"v":200.0,"dr":0.0339,"sa":0.4009},{"date":"2012-08-08","o":138.5,"h":140.0,"l":136.5,"c":140.0,"v":615.0,"dr":-0.0345,"sa":0.4026},{"date":"2012-08-09","o":135.0,"h":137.5,"l":135.0,"c":135.0,"v":234.0,"dr":-0.0357,"sa":0.4044},{"date":"2012-08-10","o":132.5,"h":132.5,"l":127.0,"c":130.0,"v":948.0,"dr":-0.037,"sa":0.4064},{"date":"2012-08-13","o":132.75,"h":132.75,"l":132.75,"c":132.75,"v":340.0,"dr":0.0212,"sa":0.4067},{"date":"2012-08-14","o":135.0,"h":135.5,"l":135.0,"c":135.0,"v":473.0,"dr":0.0169,"sa":0.4069},{"date":"2012-08-15","o":138.75,"h":138.75,"l":138.75,"c":138.75,"v":76.0,"dr":0.0278,"sa":0.4071},{"date":"2012-08-16","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":298.0,"dr":0.009,"sa":0.4067},{"date":"2012-08-17","o":138.5,"h":138.5,"l":137.0,"c":137.0,"v":220.0,"dr":-0.0214,"sa":0.4074},{"date":"2012-08-22","o":137.5,"h":137.5,"l":133.25,"c":137.5,"v":2263.0,"dr":0.0036,"sa":0.407},{"date":"2012-08-23","o":136.5,"h":137.0,"l":136.5,"c":137.0,"v":3286.0,"dr":-0.0036,"sa":0.4067},{"date":"2012-08-24","o":137.0,"h":137.75,"l":137.0,"c":137.75,"v":238.0,"dr":0.0055,"sa":0.4061},{"date":"2012-08-27","o":137.5,"h":137.5,"l":137.5,"c":137.5,"v":140.0,"dr":-0.0018,"sa":0.4017},{"date":"2012-08-28","o":138.0,"h":138.0,"l":137.75,"c":137.75,"v":408.0,"dr":0.0018,"sa":0.4013},{"date":"2012-08-29","o":138.75,"h":138.75,"l":130.0,"c":130.0,"v":399.0,"dr":-0.0563,"sa":0.4055},{"date":"2012-08-30","o":134.75,"h":134.75,"l":134.75,"c":134.75,"v":20.0,"dr":0.0365,"sa":0.4067},{"date":"2012-08-31","o":135.5,"h":135.5,"l":135.5,"c":135.5,"v":60.0,"dr":0.0056,"sa":0.4066},{"date":"2012-09-04","o":133.0,"h":136.5,"l":133.0,"c":136.25,"v":1160.0,"dr":0.0055,"sa":0.4066},{"date":"2012-09-05","o":135.5,"h":138.5,"l":135.5,"c":138.5,"v":1175.0,"dr":0.0165,"sa":0.4051},{"date":"2012-09-06","o":139.75,"h":140.0,"l":139.75,"c":140.0,"v":7323.0,"dr":0.0108,"sa":0.4048},{"date":"2012-09-07","o":139.0,"h":142.5,"l":139.0,"c":142.5,"v":64.0,"dr":0.0179,"sa":0.4051},{"date":"2012-09-10","o":145.0,"h":145.0,"l":145.0,"c":145.0,"v":116.0,"dr":0.0175,"sa":0.4054},{"date":"2012-09-11","o":145.0,"h":145.0,"l":142.0,"c":142.0,"v":110.0,"dr":-0.0207,"sa":0.406},{"date":"2012-09-12","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":30.0,"dr":0.0035,"sa":0.406},{"date":"2012-09-13","o":145.0,"h":145.0,"l":143.0,"c":143.0,"v":40.0,"dr":0.0035,"sa":0.4053},{"date":"2012-09-14","o":141.5,"h":146.5,"l":141.5,"c":145.0,"v":1203.0,"dr":0.014,"sa":0.4045},{"date":"2012-09-17","o":140.25,"h":140.25,"l":140.25,"c":140.25,"v":100.0,"dr":-0.0328,"sa":0.406},{"date":"2012-09-18","o":141.25,"h":141.25,"l":141.25,"c":141.25,"v":100.0,"dr":0.0071,"sa":0.406},{"date":"2012-09-19","o":144.0,"h":145.0,"l":143.75,"c":144.5,"v":285.0,"dr":0.023,"sa":0.4063},{"date":"2012-09-20","o":142.25,"h":142.25,"l":142.25,"c":142.25,"v":274.0,"dr":-0.0156,"sa":0.4065},{"date":"2012-09-21","o":141.0,"h":143.75,"l":141.0,"c":142.5,"v":700.0,"dr":0.0018,"sa":0.4049},{"date":"2012-09-25","o":140.0,"h":143.0,"l":140.0,"c":142.5,"v":222.0,"dr":0.0,"sa":0.4049},{"date":"2012-09-27","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":10.0,"dr":-0.0175,"sa":0.4051},{"date":"2012-09-28","o":144.75,"h":144.75,"l":143.5,"c":143.5,"v":6950.0,"dr":0.025,"sa":0.4057},{"date":"2012-10-02","o":145.0,"h":145.0,"l":143.75,"c":143.75,"v":250.0,"dr":0.0017,"sa":0.4054},{"date":"2012-10-03","o":143.75,"h":144.25,"l":143.75,"c":144.25,"v":106.0,"dr":0.0035,"sa":0.4054},{"date":"2012-10-04","o":145.0,"h":145.25,"l":145.0,"c":145.25,"v":411.0,"dr":0.0069,"sa":0.4048},{"date":"2012-10-05","o":147.5,"h":147.5,"l":147.5,"c":147.5,"v":12.0,"dr":0.0155,"sa":0.4049},{"date":"2012-10-09","o":145.0,"h":145.0,"l":143.75,"c":143.75,"v":314.0,"dr":-0.0254,"sa":0.4049},{"date":"2012-10-10","o":143.75,"h":145.0,"l":143.75,"c":144.25,"v":267.0,"dr":0.0035,"sa":0.4046},{"date":"2012-10-11","o":144.5,"h":147.5,"l":144.5,"c":147.5,"v":2095.0,"dr":0.0225,"sa":0.4033},{"date":"2012-10-12","o":146.25,"h":146.25,"l":146.25,"c":146.25,"v":72.0,"dr":-0.0085,"sa":0.4032},{"date":"2012-10-16","o":145.0,"h":145.0,"l":144.0,"c":144.75,"v":3145.0,"dr":-0.0103,"sa":0.4018},{"date":"2012-10-18","o":147.5,"h":147.5,"l":147.5,"c":147.5,"v":136.0,"dr":0.019,"sa":0.4013},{"date":"2012-10-19","o":143.5,"h":143.5,"l":142.5,"c":142.5,"v":521.0,"dr":-0.0339,"sa":0.403},{"date":"2012-10-22","o":137.5,"h":142.0,"l":134.0,"c":134.5,"v":1497.0,"dr":-0.0561,"sa":0.4072},{"date":"2012-10-23","o":134.25,"h":139.0,"l":133.5,"c":138.25,"v":199.0,"dr":0.0279,"sa":0.4078},{"date":"2012-10-24","o":138.25,"h":138.25,"l":136.75,"c":136.75,"v":210.0,"dr":-0.0108,"sa":0.408},{"date":"2012-10-25","o":135.0,"h":135.0,"l":133.5,"c":134.5,"v":470.0,"dr":-0.0165,"sa":0.4072},{"date":"2012-10-26","o":136.0,"h":136.0,"l":136.0,"c":136.0,"v":162.0,"dr":0.0112,"sa":0.4073},{"date":"2012-10-29","o":136.0,"h":136.0,"l":136.0,"c":136.0,"v":77.0,"dr":0.0,"sa":0.4049},{"date":"2012-10-31","o":140.0,"h":140.0,"l":138.0,"c":138.0,"v":146.0,"dr":0.0147,"sa":0.4051},{"date":"2012-11-01","o":140.0,"h":142.5,"l":140.0,"c":142.5,"v":330.0,"dr":0.0326,"sa":0.4062},{"date":"2012-11-02","o":145.25,"h":146.75,"l":145.25,"c":146.75,"v":973.0,"dr":0.0298,"sa":0.4063},{"date":"2012-11-05","o":147.25,"h":147.25,"l":147.25,"c":147.25,"v":340.0,"dr":0.0034,"sa":0.406},{"date":"2012-11-07","o":146.5,"h":146.5,"l":146.25,"c":146.25,"v":42.0,"dr":-0.0068,"sa":0.4061},{"date":"2012-11-08","o":147.5,"h":148.25,"l":147.5,"c":148.25,"v":840.0,"dr":0.0137,"sa":0.4062},{"date":"2012-11-09","o":147.75,"h":147.75,"l":147.75,"c":147.75,"v":137.0,"dr":-0.0034,"sa":0.4048},{"date":"2012-11-13","o":150.0,"h":150.0,"l":145.0,"c":145.0,"v":253.0,"dr":-0.0186,"sa":0.4045},{"date":"2012-11-14","o":140.75,"h":146.75,"l":140.75,"c":146.5,"v":1426.0,"dr":0.0103,"sa":0.4045},{"date":"2012-11-16","o":138.5,"h":141.0,"l":138.5,"c":141.0,"v":2200.0,"dr":-0.0375,"sa":0.4064},{"date":"2012-11-19","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":134.0,"dr":0.0106,"sa":0.4065},{"date":"2012-11-20","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":30.0,"dr":0.0,"sa":0.4062},{"date":"2012-11-21","o":140.0,"h":140.0,"l":138.5,"c":138.5,"v":1000.0,"dr":-0.0281,"sa":0.4073},{"date":"2012-11-27","o":141.0,"h":147.5,"l":141.0,"c":146.5,"v":916.0,"dr":0.0578,"sa":0.411},{"date":"2012-11-28","o":145.0,"h":145.0,"l":144.0,"c":144.0,"v":120.0,"dr":-0.0171,"sa":0.4113},{"date":"2012-11-29","o":142.5,"h":142.5,"l":141.25,"c":141.25,"v":838.0,"dr":-0.0191,"sa":0.4116},{"date":"2012-11-30","o":142.5,"h":142.5,"l":142.0,"c":142.0,"v":362.0,"dr":0.0053,"sa":0.4116},{"date":"2012-12-03","o":142.75,"h":142.75,"l":142.0,"c":142.0,"v":180.0,"dr":0.0,"sa":0.4109},{"date":"2012-12-04","o":141.0,"h":142.5,"l":139.75,"c":142.5,"v":1125.0,"dr":0.0035,"sa":0.4109},{"date":"2012-12-05","o":143.0,"h":143.25,"l":143.0,"c":143.0,"v":1000.0,"dr":0.0035,"sa":0.4109},{"date":"2012-12-06","o":141.25,"h":141.25,"l":141.25,"c":141.25,"v":100.0,"dr":-0.0122,"sa":0.4111},{"date":"2012-12-07","o":143.5,"h":144.0,"l":143.5,"c":144.0,"v":134.0,"dr":0.0195,"sa":0.4112},{"date":"2012-12-10","o":141.0,"h":141.0,"l":141.0,"c":141.0,"v":48.0,"dr":-0.0208,"sa":0.4118},{"date":"2012-12-11","o":141.0,"h":141.0,"l":141.0,"c":141.0,"v":70.0,"dr":0.0,"sa":0.4117},{"date":"2012-12-12","o":142.5,"h":143.5,"l":140.5,"c":140.75,"v":1807.0,"dr":-0.0018,"sa":0.4117},{"date":"2012-12-13","o":144.5,"h":144.5,"l":144.5,"c":144.5,"v":636.0,"dr":0.0266,"sa":0.412},{"date":"2012-12-14","o":144.0,"h":144.0,"l":144.0,"c":144.0,"v":76.0,"dr":-0.0035,"sa":0.412},{"date":"2012-12-17","o":147.5,"h":147.5,"l":145.75,"c":145.75,"v":576.0,"dr":0.0122,"sa":0.4121},{"date":"2012-12-18","o":147.0,"h":147.0,"l":145.5,"c":146.5,"v":250.0,"dr":0.0051,"sa":0.4119},{"date":"2012-12-19","o":152.5,"h":152.5,"l":141.5,"c":141.5,"v":183.0,"dr":-0.0341,"sa":0.4135},{"date":"2012-12-20","o":141.5,"h":141.5,"l":141.5,"c":141.5,"v":103.0,"dr":0.0,"sa":0.4131},{"date":"2012-12-21","o":140.5,"h":140.5,"l":140.5,"c":140.5,"v":210.0,"dr":-0.0071,"sa":0.4132},{"date":"2012-12-26","o":142.0,"h":142.0,"l":138.0,"c":140.0,"v":286.0,"dr":-0.0036,"sa":0.4131},{"date":"2012-12-27","o":137.5,"h":137.5,"l":137.5,"c":137.5,"v":200.0,"dr":-0.0179,"sa":0.4126},{"date":"2012-12-28","o":139.75,"h":139.75,"l":139.5,"c":139.5,"v":1291.0,"dr":0.0145,"sa":0.4128},{"date":"2013-01-02","o":144.75,"h":144.75,"l":141.0,"c":142.5,"v":3932.0,"dr":0.0215,"sa":0.4132},{"date":"2013-01-04","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":340.0,"dr":0.0,"sa":0.4132},{"date":"2013-01-07","o":145.0,"h":145.0,"l":145.0,"c":145.0,"v":930.0,"dr":0.0175,"sa":0.4134},{"date":"2013-01-08","o":145.0,"h":146.0,"l":145.0,"c":145.0,"v":118.0,"dr":0.0,"sa":0.4131},{"date":"2013-01-09","o":147.5,"h":147.5,"l":145.0,"c":145.0,"v":378.0,"dr":0.0,"sa":0.4127},{"date":"2013-01-11","o":152.0,"h":153.0,"l":152.0,"c":153.0,"v":75.0,"dr":0.0552,"sa":0.4158},{"date":"2013-01-14","o":152.0,"h":152.0,"l":152.0,"c":152.0,"v":566.0,"dr":-0.0065,"sa":0.4157},{"date":"2013-01-15","o":152.0,"h":153.25,"l":152.0,"c":153.25,"v":1175.0,"dr":0.0082,"sa":0.4157},{"date":"2013-01-16","o":155.5,"h":155.5,"l":153.5,"c":153.5,"v":433.0,"dr":0.0016,"sa":0.4157},{"date":"2013-01-17","o":156.5,"h":156.5,"l":154.75,"c":154.75,"v":1039.0,"dr":0.0081,"sa":0.4157},{"date":"2013-01-18","o":160.0,"h":161.0,"l":160.0,"c":160.0,"v":1402.0,"dr":0.0339,"sa":0.4168},{"date":"2013-01-22","o":162.5,"h":164.5,"l":160.25,"c":160.25,"v":4898.0,"dr":0.0016,"sa":0.4168},{"date":"2013-01-23","o":162.5,"h":164.0,"l":162.5,"c":164.0,"v":263.0,"dr":0.0234,"sa":0.4167},{"date":"2013-01-24","o":165.0,"h":167.0,"l":165.0,"c":167.0,"v":420.0,"dr":0.0183,"sa":0.4169},{"date":"2013-01-25","o":170.0,"h":170.0,"l":170.0,"c":170.0,"v":158.0,"dr":0.018,"sa":0.4138},{"date":"2013-01-28","o":175.0,"h":175.0,"l":175.0,"c":175.0,"v":141.0,"dr":0.0294,"sa":0.4146},{"date":"2013-01-29","o":175.0,"h":175.0,"l":172.0,"c":172.0,"v":322.0,"dr":-0.0171,"sa":0.4151},{"date":"2013-01-30","o":173.75,"h":175.0,"l":172.5,"c":175.0,"v":675.0,"dr":0.0174,"sa":0.4153},{"date":"2013-02-01","o":177.5,"h":177.5,"l":172.25,"c":177.5,"v":1808.0,"dr":0.0143,"sa":0.4154},{"date":"2013-02-04","o":177.5,"h":177.5,"l":174.5,"c":174.5,"v":955.0,"dr":-0.0169,"sa":0.4156},{"date":"2013-02-05","o":170.0,"h":175.0,"l":170.0,"c":175.0,"v":184.0,"dr":0.0029,"sa":0.4156},{"date":"2013-02-06","o":175.0,"h":175.0,"l":171.0,"c":171.0,"v":1817.0,"dr":-0.0229,"sa":0.4164},{"date":"2013-02-07","o":175.25,"h":175.5,"l":175.25,"c":175.5,"v":122.0,"dr":0.0263,"sa":0.4165},{"date":"2013-02-08","o":175.0,"h":175.0,"l":174.5,"c":174.5,"v":331.0,"dr":-0.0057,"sa":0.4166},{"date":"2013-02-14","o":177.0,"h":185.0,"l":177.0,"c":184.0,"v":896.0,"dr":0.0544,"sa":0.4175},{"date":"2013-02-15","o":185.0,"h":185.0,"l":182.25,"c":182.25,"v":217.0,"dr":-0.0095,"sa":0.4177},{"date":"2013-02-18","o":185.25,"h":185.25,"l":184.0,"c":184.0,"v":299.0,"dr":0.0096,"sa":0.4171},{"date":"2013-02-19","o":179.5,"h":184.5,"l":179.5,"c":184.5,"v":3409.0,"dr":0.0027,"sa":0.417},{"date":"2013-02-21","o":185.0,"h":185.5,"l":181.5,"c":181.5,"v":402.0,"dr":-0.0163,"sa":0.4172},{"date":"2013-02-22","o":182.0,"h":182.0,"l":182.0,"c":182.0,"v":14.0,"dr":0.0028,"sa":0.4171},{"date":"2013-02-25","o":185.0,"h":185.0,"l":182.5,"c":182.5,"v":251.0,"dr":0.0027,"sa":0.416},{"date":"2013-02-26","o":182.5,"h":182.5,"l":180.75,"c":181.0,"v":3756.0,"dr":-0.0082,"sa":0.4155},{"date":"2013-02-27","o":182.25,"h":182.25,"l":182.25,"c":182.25,"v":1000.0,"dr":0.0069,"sa":0.4155},{"date":"2013-02-28","o":186.0,"h":186.0,"l":185.0,"c":185.0,"v":46.0,"dr":0.0151,"sa":0.4153},{"date":"2013-03-01","o":189.75,"h":189.75,"l":187.5,"c":187.5,"v":436.0,"dr":0.0135,"sa":0.4154},{"date":"2013-03-04","o":184.75,"h":184.75,"l":184.75,"c":184.75,"v":700.0,"dr":-0.0147,"sa":0.414},{"date":"2013-03-05","o":185.0,"h":187.5,"l":185.0,"c":187.5,"v":590.0,"dr":0.0149,"sa":0.414},{"date":"2013-03-06","o":193.0,"h":193.0,"l":192.75,"c":192.75,"v":816.0,"dr":0.028,"sa":0.411},{"date":"2013-03-07","o":193.5,"h":193.5,"l":192.5,"c":192.5,"v":105.0,"dr":-0.0013,"sa":0.4111},{"date":"2013-03-08","o":197.5,"h":197.5,"l":197.5,"c":197.5,"v":49.0,"dr":0.026,"sa":0.4032},{"date":"2013-03-11","o":197.5,"h":197.5,"l":197.5,"c":197.5,"v":586.0,"dr":0.0,"sa":0.4029},{"date":"2013-03-12","o":195.0,"h":195.0,"l":195.0,"c":195.0,"v":93.0,"dr":-0.0127,"sa":0.3993},{"date":"2013-03-13","o":195.0,"h":195.0,"l":195.0,"c":195.0,"v":147.0,"dr":0.0,"sa":0.398},{"date":"2013-03-14","o":202.5,"h":202.5,"l":202.5,"c":202.5,"v":121.0,"dr":0.0385,"sa":0.3958},{"date":"2013-03-15","o":197.25,"h":197.5,"l":195.0,"c":195.0,"v":400.0,"dr":-0.037,"sa":0.3974},{"date":"2013-03-18","o":199.25,"h":200.0,"l":195.0,"c":197.0,"v":6177.0,"dr":0.0103,"sa":0.3974},{"date":"2013-03-19","o":197.5,"h":197.5,"l":193.5,"c":194.0,"v":1841.0,"dr":-0.0152,"sa":0.3886},{"date":"2013-03-20","o":194.5,"h":200.0,"l":194.5,"c":200.0,"v":1581.0,"dr":0.0309,"sa":0.3864},{"date":"2013-03-21","o":196.5,"h":198.0,"l":196.25,"c":198.0,"v":2928.0,"dr":-0.01,"sa":0.3866},{"date":"2013-03-22","o":193.0,"h":197.5,"l":191.75,"c":197.5,"v":1147.0,"dr":-0.0025,"sa":0.3851},{"date":"2013-03-25","o":200.0,"h":200.0,"l":192.5,"c":197.5,"v":4665.0,"dr":0.0,"sa":0.385},{"date":"2013-03-26","o":193.5,"h":193.5,"l":193.5,"c":193.5,"v":1223.0,"dr":-0.0203,"sa":0.3799},{"date":"2013-03-27","o":194.5,"h":200.0,"l":194.5,"c":200.0,"v":4003.0,"dr":0.0336,"sa":0.3805},{"date":"2013-04-03","o":197.5,"h":197.5,"l":197.5,"c":197.5,"v":138.0,"dr":-0.0125,"sa":0.3808},{"date":"2013-04-04","o":195.0,"h":195.0,"l":189.75,"c":195.0,"v":15951.0,"dr":-0.0127,"sa":0.3754},{"date":"2013-04-05","o":192.5,"h":192.5,"l":192.5,"c":192.5,"v":384.0,"dr":-0.0128,"sa":0.3755},{"date":"2013-04-08","o":192.5,"h":192.5,"l":192.5,"c":192.5,"v":106.0,"dr":0.0,"sa":0.3743},{"date":"2013-04-09","o":194.5,"h":197.5,"l":194.5,"c":197.5,"v":5686.0,"dr":0.026,"sa":0.3747},{"date":"2013-04-10","o":198.5,"h":198.5,"l":197.5,"c":198.5,"v":1027.0,"dr":0.0051,"sa":0.3744},{"date":"2013-04-11","o":200.0,"h":205.5,"l":200.0,"c":202.25,"v":16620.0,"dr":0.0189,"sa":0.3741},{"date":"2013-04-12","o":201.25,"h":203.0,"l":200.0,"c":201.5,"v":4340.0,"dr":-0.0037,"sa":0.3698},{"date":"2013-04-15","o":203.75,"h":203.75,"l":203.75,"c":203.75,"v":60.0,"dr":0.0112,"sa":0.3699},{"date":"2013-04-16","o":203.5,"h":205.25,"l":203.5,"c":205.25,"v":2545.0,"dr":0.0074,"sa":0.362},{"date":"2013-04-17","o":205.0,"h":215.0,"l":205.0,"c":215.0,"v":111.0,"dr":0.0475,"sa":0.3645},{"date":"2013-04-18","o":215.0,"h":215.0,"l":203.0,"c":203.0,"v":134.0,"dr":-0.0558,"sa":0.3595},{"date":"2013-04-19","o":203.0,"h":203.0,"l":196.0,"c":196.0,"v":224.0,"dr":-0.0345,"sa":0.3585},{"date":"2013-04-22","o":191.0,"h":191.0,"l":190.5,"c":191.0,"v":444.0,"dr":-0.0255,"sa":0.3498},{"date":"2013-04-23","o":200.0,"h":200.0,"l":192.75,"c":194.0,"v":4377.0,"dr":0.0157,"sa":0.3473},{"date":"2013-04-24","o":195.0,"h":195.5,"l":191.25,"c":195.0,"v":21109.0,"dr":0.0052,"sa":0.3473},{"date":"2013-04-25","o":198.25,"h":198.25,"l":195.0,"c":197.5,"v":33950.0,"dr":0.0128,"sa":0.3473},{"date":"2013-04-26","o":201.5,"h":201.5,"l":197.75,"c":200.0,"v":2628.0,"dr":0.0127,"sa":0.3472},{"date":"2013-04-29","o":205.75,"h":207.25,"l":205.75,"c":206.0,"v":1767.0,"dr":0.03,"sa":0.3473},{"date":"2013-04-30","o":206.5,"h":206.5,"l":202.25,"c":206.0,"v":8368.0,"dr":0.0,"sa":0.3468},{"date":"2013-05-02","o":206.0,"h":207.5,"l":205.0,"c":207.25,"v":344.0,"dr":0.0061,"sa":0.3464},{"date":"2013-05-03","o":215.0,"h":220.0,"l":211.0,"c":211.0,"v":1539.0,"dr":0.0181,"sa":0.3466},{"date":"2013-05-06","o":215.0,"h":215.0,"l":211.25,"c":213.0,"v":5007.0,"dr":0.0095,"sa":0.3463},{"date":"2013-05-07","o":214.0,"h":214.0,"l":213.5,"c":213.5,"v":440.0,"dr":0.0023,"sa":0.3451},{"date":"2013-05-08","o":214.0,"h":230.0,"l":214.0,"c":230.0,"v":30.0,"dr":0.0773,"sa":0.3529},{"date":"2013-05-09","o":220.0,"h":220.0,"l":210.0,"c":210.0,"v":382.0,"dr":-0.087,"sa":0.3638},{"date":"2013-05-10","o":200.0,"h":212.5,"l":200.0,"c":205.0,"v":408.0,"dr":-0.0238,"sa":0.3648},{"date":"2013-05-13","o":200.5,"h":200.5,"l":200.0,"c":200.0,"v":480.0,"dr":-0.0244,"sa":0.3657},{"date":"2013-05-14","o":197.5,"h":197.5,"l":195.0,"c":195.0,"v":279.0,"dr":-0.025,"sa":0.3668},{"date":"2013-05-15","o":202.5,"h":205.0,"l":202.5,"c":205.0,"v":96.0,"dr":0.0513,"sa":0.3692},{"date":"2013-05-17","o":205.0,"h":207.5,"l":205.0,"c":207.5,"v":644.0,"dr":0.0122,"sa":0.3691},{"date":"2013-05-20","o":207.5,"h":207.5,"l":207.5,"c":207.5,"v":2000.0,"dr":0.0,"sa":0.369},{"date":"2013-05-21","o":207.5,"h":210.0,"l":207.5,"c":210.0,"v":208.0,"dr":0.012,"sa":0.369},{"date":"2013-05-22","o":210.0,"h":210.0,"l":205.0,"c":205.0,"v":144.0,"dr":-0.0238,"sa":0.3697},{"date":"2013-05-23","o":205.0,"h":205.0,"l":200.0,"c":200.0,"v":534.0,"dr":-0.0244,"sa":0.3706},{"date":"2013-05-24","o":200.0,"h":200.0,"l":200.0,"c":200.0,"v":212.0,"dr":0.0,"sa":0.3706},{"date":"2013-05-27","o":200.0,"h":200.0,"l":200.0,"c":200.0,"v":20.0,"dr":0.0,"sa":0.3705},{"date":"2013-05-28","o":215.0,"h":215.0,"l":200.5,"c":200.5,"v":239.0,"dr":0.0025,"sa":0.3705},{"date":"2013-05-29","o":195.75,"h":195.75,"l":195.5,"c":195.75,"v":315.0,"dr":-0.0237,"sa":0.3715},{"date":"2013-05-30","o":197.75,"h":200.0,"l":197.75,"c":200.0,"v":71.0,"dr":0.0217,"sa":0.3719},{"date":"2013-05-31","o":203.25,"h":203.25,"l":200.0,"c":200.0,"v":4624.0,"dr":0.0,"sa":0.3716},{"date":"2013-06-03","o":205.0,"h":205.0,"l":200.0,"c":202.5,"v":87.0,"dr":0.0125,"sa":0.3716},{"date":"2013-06-04","o":196.5,"h":196.5,"l":196.5,"c":196.5,"v":69.0,"dr":-0.0296,"sa":0.3724},{"date":"2013-06-05","o":196.0,"h":196.0,"l":196.0,"c":196.0,"v":125.0,"dr":-0.0025,"sa":0.3724},{"date":"2013-06-06","o":197.5,"h":197.5,"l":195.75,"c":195.75,"v":245.0,"dr":-0.0013,"sa":0.3724},{"date":"2013-06-07","o":195.75,"h":200.0,"l":195.75,"c":200.0,"v":108.0,"dr":0.0217,"sa":0.3694},{"date":"2013-06-10","o":200.0,"h":200.0,"l":197.0,"c":197.0,"v":258.0,"dr":-0.015,"sa":0.3698},{"date":"2013-06-11","o":196.5,"h":196.5,"l":196.5,"c":196.5,"v":65.0,"dr":-0.0025,"sa":0.369},{"date":"2013-06-12","o":195.25,"h":195.25,"l":195.25,"c":195.25,"v":65.0,"dr":-0.0064,"sa":0.3689},{"date":"2013-06-13","o":191.0,"h":191.0,"l":191.0,"c":191.0,"v":65.0,"dr":-0.0218,"sa":0.3697},{"date":"2013-06-14","o":190.0,"h":190.0,"l":185.75,"c":185.75,"v":2924.0,"dr":-0.0275,"sa":0.3709},{"date":"2013-06-17","o":187.25,"h":187.25,"l":187.25,"c":187.25,"v":65.0,"dr":0.0081,"sa":0.3708},{"date":"2013-06-19","o":187.5,"h":190.0,"l":187.5,"c":190.0,"v":710.0,"dr":0.0147,"sa":0.371},{"date":"2013-06-26","o":186.5,"h":186.5,"l":183.5,"c":183.5,"v":116.0,"dr":-0.0342,"sa":0.3727},{"date":"2013-06-27","o":180.0,"h":180.0,"l":175.0,"c":176.5,"v":660.0,"dr":-0.0381,"sa":0.3749},{"date":"2013-06-28","o":184.5,"h":184.5,"l":184.5,"c":184.5,"v":2600.0,"dr":0.0453,"sa":0.3773},{"date":"2013-07-01","o":182.5,"h":182.5,"l":182.5,"c":182.5,"v":70.0,"dr":-0.0108,"sa":0.3775},{"date":"2013-07-02","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":1049.0,"dr":-0.0548,"sa":0.3813},{"date":"2013-07-03","o":175.0,"h":175.0,"l":172.5,"c":172.5,"v":68.0,"dr":0.0,"sa":0.3813},{"date":"2013-07-04","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":50.0,"dr":0.0,"sa":0.3813},{"date":"2013-07-05","o":185.0,"h":185.0,"l":185.0,"c":185.0,"v":88.0,"dr":0.0725,"sa":0.3877},{"date":"2013-07-08","o":185.0,"h":185.0,"l":185.0,"c":185.0,"v":435.0,"dr":0.0,"sa":0.3841},{"date":"2013-07-10","o":185.0,"h":187.5,"l":185.0,"c":187.5,"v":85.0,"dr":0.0135,"sa":0.3747},{"date":"2013-07-11","o":190.75,"h":194.5,"l":190.75,"c":194.5,"v":490.0,"dr":0.0373,"sa":0.3703},{"date":"2013-07-12","o":190.0,"h":190.0,"l":190.0,"c":190.0,"v":272.0,"dr":-0.0231,"sa":0.3706},{"date":"2013-07-15","o":199.5,"h":199.5,"l":199.5,"c":199.5,"v":128.0,"dr":0.05,"sa":0.3735},{"date":"2013-07-16","o":200.5,"h":200.5,"l":200.5,"c":200.5,"v":100.0,"dr":0.005,"sa":0.3735},{"date":"2013-07-17","o":200.75,"h":200.75,"l":200.75,"c":200.75,"v":170.0,"dr":0.0012,"sa":0.3735},{"date":"2013-07-18","o":196.0,"h":196.0,"l":196.0,"c":196.0,"v":42.0,"dr":-0.0237,"sa":0.3744},{"date":"2013-07-19","o":205.0,"h":205.0,"l":205.0,"c":205.0,"v":17.0,"dr":0.0459,"sa":0.3765},{"date":"2013-07-22","o":210.0,"h":210.0,"l":205.0,"c":205.0,"v":1174.0,"dr":0.0,"sa":0.3759},{"date":"2013-07-23","o":206.5,"h":206.5,"l":205.0,"c":205.0,"v":2820.0,"dr":0.0,"sa":0.375},{"date":"2013-07-25","o":205.75,"h":205.75,"l":205.75,"c":205.75,"v":380.0,"dr":0.0037,"sa":0.375},{"date":"2013-07-26","o":204.25,"h":209.0,"l":203.5,"c":209.0,"v":5176.0,"dr":0.0158,"sa":0.3752},{"date":"2013-07-29","o":207.5,"h":207.5,"l":206.25,"c":206.25,"v":320.0,"dr":-0.0132,"sa":0.3735},{"date":"2013-07-30","o":205.25,"h":205.25,"l":205.25,"c":205.25,"v":140.0,"dr":-0.0048,"sa":0.3734},{"date":"2013-07-31","o":203.75,"h":203.75,"l":203.5,"c":203.5,"v":3362.0,"dr":-0.0085,"sa":0.3736},{"date":"2013-08-01","o":203.25,"h":205.0,"l":203.25,"c":205.0,"v":70.0,"dr":0.0074,"sa":0.3707},{"date":"2013-08-02","o":205.0,"h":206.5,"l":205.0,"c":206.5,"v":80.0,"dr":0.0073,"sa":0.3685},{"date":"2013-08-05","o":207.5,"h":207.5,"l":207.5,"c":207.5,"v":71.0,"dr":0.0048,"sa":0.363},{"date":"2013-08-06","o":207.5,"h":207.5,"l":205.75,"c":205.75,"v":77.0,"dr":-0.0084,"sa":0.3608},{"date":"2013-08-07","o":206.0,"h":208.0,"l":206.0,"c":208.0,"v":3151.0,"dr":0.0109,"sa":0.3571},{"date":"2013-08-08","o":210.0,"h":210.0,"l":206.5,"c":206.5,"v":1018.0,"dr":-0.0072,"sa":0.3498},{"date":"2013-08-12","o":208.25,"h":212.5,"l":208.25,"c":212.5,"v":645.0,"dr":0.0291,"sa":0.3504},{"date":"2013-08-13","o":210.0,"h":210.0,"l":209.0,"c":209.0,"v":811.0,"dr":-0.0165,"sa":0.3509},{"date":"2013-08-14","o":207.5,"h":212.5,"l":207.5,"c":212.5,"v":450.0,"dr":0.0167,"sa":0.3495},{"date":"2013-08-16","o":207.5,"h":207.5,"l":207.5,"c":207.5,"v":45.0,"dr":-0.0235,"sa":0.3499},{"date":"2013-08-23","o":202.75,"h":202.75,"l":201.25,"c":201.5,"v":670.0,"dr":-0.0289,"sa":0.3499},{"date":"2013-08-26","o":204.25,"h":204.25,"l":199.5,"c":199.5,"v":5007.0,"dr":-0.0099,"sa":0.3495},{"date":"2013-08-27","o":197.5,"h":200.5,"l":197.5,"c":200.5,"v":2280.0,"dr":0.005,"sa":0.3482},{"date":"2013-08-28","o":206.5,"h":207.5,"l":203.75,"c":206.0,"v":316.0,"dr":0.0274,"sa":0.3492},{"date":"2013-08-29","o":205.0,"h":205.0,"l":202.5,"c":202.5,"v":272.0,"dr":-0.017,"sa":0.3491},{"date":"2013-08-30","o":205.0,"h":206.5,"l":205.0,"c":206.5,"v":340.0,"dr":0.0198,"sa":0.3489},{"date":"2013-09-02","o":212.5,"h":212.5,"l":202.5,"c":202.5,"v":126.0,"dr":-0.0194,"sa":0.3495},{"date":"2013-09-03","o":206.0,"h":207.5,"l":206.0,"c":206.5,"v":1028.0,"dr":0.0198,"sa":0.3498},{"date":"2013-09-04","o":205.5,"h":205.5,"l":202.5,"c":202.5,"v":200.0,"dr":-0.0194,"sa":0.3504},{"date":"2013-09-05","o":206.75,"h":206.75,"l":206.75,"c":206.75,"v":55.0,"dr":0.021,"sa":0.3508},{"date":"2013-09-06","o":212.5,"h":212.5,"l":203.0,"c":206.5,"v":3202.0,"dr":-0.0012,"sa":0.3506},{"date":"2013-09-09","o":209.0,"h":209.0,"l":209.0,"c":209.0,"v":17.0,"dr":0.0121,"sa":0.3508},{"date":"2013-09-10","o":210.0,"h":217.5,"l":210.0,"c":217.5,"v":108.0,"dr":0.0407,"sa":0.3524},{"date":"2013-09-11","o":217.5,"h":217.5,"l":217.0,"c":217.0,"v":141.0,"dr":-0.0023,"sa":0.3521},{"date":"2013-09-12","o":220.0,"h":220.0,"l":215.75,"c":215.75,"v":279.0,"dr":-0.0058,"sa":0.3516},{"date":"2013-09-13","o":218.75,"h":218.75,"l":218.75,"c":218.75,"v":120.0,"dr":0.0139,"sa":0.3511},{"date":"2013-09-16","o":222.25,"h":225.0,"l":222.25,"c":225.0,"v":451.0,"dr":0.0286,"sa":0.3521},{"date":"2013-09-17","o":225.0,"h":228.75,"l":225.0,"c":228.75,"v":92.0,"dr":0.0167,"sa":0.3523},{"date":"2013-09-18","o":229.0,"h":230.0,"l":225.0,"c":227.5,"v":3679.0,"dr":-0.0055,"sa":0.3524},{"date":"2013-09-19","o":227.5,"h":227.5,"l":227.5,"c":227.5,"v":218.0,"dr":0.0,"sa":0.3509},{"date":"2013-09-20","o":227.5,"h":227.5,"l":225.0,"c":225.0,"v":480.0,"dr":-0.011,"sa":0.3507},{"date":"2013-09-26","o":225.0,"h":225.0,"l":220.0,"c":220.0,"v":378.0,"dr":-0.0222,"sa":0.351},{"date":"2013-09-27","o":225.0,"h":225.0,"l":214.25,"c":217.25,"v":2733.0,"dr":-0.0125,"sa":0.3512},{"date":"2013-10-18","o":230.5,"h":240.0,"l":230.0,"c":240.0,"v":256.0,"dr":0.1047,"sa":0.3658},{"date":"2013-10-21","o":245.75,"h":245.75,"l":240.0,"c":240.0,"v":158.0,"dr":0.0,"sa":0.3644},{"date":"2013-10-22","o":246.25,"h":250.0,"l":246.25,"c":250.0,"v":197.0,"dr":0.0417,"sa":0.3646},{"date":"2013-10-23","o":250.0,"h":250.0,"l":238.5,"c":238.5,"v":271.0,"dr":-0.046,"sa":0.3659},{"date":"2013-10-24","o":240.0,"h":246.0,"l":240.0,"c":245.0,"v":566.0,"dr":0.0273,"sa":0.3645},{"date":"2013-10-25","o":245.0,"h":245.0,"l":245.0,"c":245.0,"v":143.0,"dr":0.0,"sa":0.3641},{"date":"2013-10-28","o":245.0,"h":245.0,"l":243.75,"c":243.75,"v":202.0,"dr":-0.0051,"sa":0.3639},{"date":"2013-10-29","o":240.0,"h":245.0,"l":240.0,"c":245.0,"v":340.0,"dr":0.0051,"sa":0.363},{"date":"2013-10-30","o":245.0,"h":247.5,"l":243.75,"c":247.5,"v":583.0,"dr":0.0102,"sa":0.363},{"date":"2013-10-31","o":250.0,"h":250.0,"l":245.0,"c":245.0,"v":519.0,"dr":-0.0101,"sa":0.3625},{"date":"2013-11-01","o":242.5,"h":242.5,"l":239.0,"c":239.0,"v":81.0,"dr":-0.0245,"sa":0.3635},{"date":"2013-11-05","o":240.0,"h":244.5,"l":240.0,"c":244.5,"v":82.0,"dr":0.023,"sa":0.364},{"date":"2013-11-07","o":245.0,"h":251.75,"l":245.0,"c":250.0,"v":504.0,"dr":0.0225,"sa":0.3645},{"date":"2013-11-08","o":250.0,"h":250.0,"l":247.5,"c":247.5,"v":464.0,"dr":-0.01,"sa":0.3647},{"date":"2013-11-11","o":250.0,"h":250.0,"l":250.0,"c":250.0,"v":50.0,"dr":0.0101,"sa":0.3648},{"date":"2013-11-12","o":249.75,"h":249.75,"l":249.5,"c":249.5,"v":30.0,"dr":-0.002,"sa":0.36},{"date":"2013-11-13","o":250.0,"h":252.75,"l":249.5,"c":252.75,"v":955.0,"dr":0.013,"sa":0.3586},{"date":"2013-11-14","o":250.0,"h":251.0,"l":249.5,"c":250.0,"v":531.0,"dr":-0.0109,"sa":0.3588},{"date":"2013-11-15","o":250.0,"h":250.0,"l":248.75,"c":250.0,"v":291.0,"dr":0.0,"sa":0.3588},{"date":"2013-11-18","o":250.0,"h":250.0,"l":248.0,"c":248.0,"v":110.0,"dr":-0.008,"sa":0.3587},{"date":"2013-11-19","o":247.0,"h":247.5,"l":247.0,"c":247.5,"v":53.0,"dr":-0.002,"sa":0.3586},{"date":"2013-11-20","o":240.0,"h":240.0,"l":238.75,"c":238.75,"v":250.0,"dr":-0.0354,"sa":0.3603},{"date":"2013-11-21","o":237.5,"h":240.0,"l":237.5,"c":239.75,"v":460.0,"dr":0.0042,"sa":0.36},{"date":"2013-11-22","o":242.0,"h":242.0,"l":239.75,"c":242.0,"v":151.0,"dr":0.0094,"sa":0.3593},{"date":"2013-11-26","o":242.0,"h":245.0,"l":240.75,"c":245.0,"v":304.0,"dr":0.0124,"sa":0.3594},{"date":"2013-11-27","o":241.0,"h":241.0,"l":235.25,"c":235.25,"v":116.0,"dr":-0.0398,"sa":0.3619},{"date":"2013-11-28","o":235.25,"h":235.25,"l":229.25,"c":229.75,"v":280.0,"dr":-0.0234,"sa":0.3626},{"date":"2013-11-29","o":229.0,"h":229.0,"l":229.0,"c":229.0,"v":574.0,"dr":-0.0033,"sa":0.361},{"date":"2013-12-02","o":229.0,"h":229.0,"l":225.75,"c":225.75,"v":152.0,"dr":-0.0142,"sa":0.3613},{"date":"2013-12-03","o":226.5,"h":226.5,"l":226.5,"c":226.5,"v":124.0,"dr":0.0033,"sa":0.3607},{"date":"2013-12-04","o":227.5,"h":227.5,"l":227.5,"c":227.5,"v":76.0,"dr":0.0044,"sa":0.3603},{"date":"2013-12-05","o":227.5,"h":230.0,"l":227.5,"c":230.0,"v":253.0,"dr":0.011,"sa":0.3604},{"date":"2013-12-06","o":230.0,"h":230.0,"l":227.5,"c":227.5,"v":72.0,"dr":-0.0109,"sa":0.3606},{"date":"2013-12-09","o":232.5,"h":233.5,"l":232.5,"c":233.5,"v":1900.0,"dr":0.0264,"sa":0.3609},{"date":"2013-12-10","o":231.0,"h":231.75,"l":231.0,"c":231.75,"v":133.0,"dr":-0.0075,"sa":0.3603},{"date":"2013-12-11","o":229.0,"h":229.0,"l":220.0,"c":220.0,"v":89.0,"dr":-0.0507,"sa":0.3642},{"date":"2013-12-12","o":221.5,"h":221.5,"l":221.5,"c":221.5,"v":425.0,"dr":0.0068,"sa":0.3642},{"date":"2013-12-13","o":230.0,"h":232.5,"l":230.0,"c":232.5,"v":1380.0,"dr":0.0497,"sa":0.3673},{"date":"2013-12-16","o":232.5,"h":232.5,"l":229.5,"c":229.5,"v":466.0,"dr":-0.0129,"sa":0.3673},{"date":"2013-12-17","o":227.5,"h":229.5,"l":227.5,"c":229.5,"v":1035.0,"dr":0.0,"sa":0.3663},{"date":"2013-12-18","o":229.5,"h":230.25,"l":229.5,"c":230.25,"v":248.0,"dr":0.0033,"sa":0.3663},{"date":"2013-12-19","o":229.25,"h":229.25,"l":225.0,"c":225.0,"v":589.0,"dr":-0.0228,"sa":0.3666},{"date":"2013-12-20","o":231.0,"h":231.0,"l":231.0,"c":231.0,"v":95.0,"dr":0.0267,"sa":0.3673},{"date":"2013-12-23","o":234.0,"h":235.0,"l":233.5,"c":235.0,"v":149.0,"dr":0.0173,"sa":0.3674},{"date":"2013-12-26","o":220.0,"h":235.0,"l":220.0,"c":235.0,"v":76.0,"dr":0.0,"sa":0.367},{"date":"2013-12-27","o":238.25,"h":240.0,"l":238.25,"c":240.0,"v":439.0,"dr":0.0213,"sa":0.3657},{"date":"2013-12-30","o":250.75,"h":250.75,"l":250.75,"c":250.75,"v":350.0,"dr":0.0448,"sa":0.3634},{"date":"2014-01-02","o":250.0,"h":250.0,"l":250.0,"c":250.0,"v":152.0,"dr":-0.003,"sa":0.3626},{"date":"2014-01-03","o":248.75,"h":248.75,"l":247.75,"c":247.75,"v":404.0,"dr":-0.009,"sa":0.3625},{"date":"2014-01-06","o":244.5,"h":244.5,"l":244.5,"c":244.5,"v":260.0,"dr":-0.0131,"sa":0.3623},{"date":"2014-01-07","o":250.0,"h":252.5,"l":250.0,"c":250.0,"v":1840.0,"dr":0.0225,"sa":0.3628},{"date":"2014-01-08","o":251.25,"h":251.25,"l":250.75,"c":250.75,"v":180.0,"dr":0.003,"sa":0.3628},{"date":"2014-01-09","o":255.0,"h":255.0,"l":249.75,"c":249.75,"v":310.0,"dr":-0.004,"sa":0.3626},{"date":"2014-01-10","o":260.0,"h":260.0,"l":257.5,"c":257.5,"v":155.0,"dr":0.031,"sa":0.3625},{"date":"2014-01-13","o":259.25,"h":259.25,"l":255.0,"c":255.0,"v":90.0,"dr":-0.0097,"sa":0.3617},{"date":"2014-01-14","o":257.5,"h":258.75,"l":257.5,"c":258.25,"v":448.0,"dr":0.0127,"sa":0.3618},{"date":"2014-01-15","o":268.75,"h":268.75,"l":268.75,"c":268.75,"v":812.0,"dr":0.0407,"sa":0.3637},{"date":"2014-01-16","o":270.0,"h":270.0,"l":270.0,"c":270.0,"v":49.0,"dr":0.0047,"sa":0.3636},{"date":"2014-01-21","o":270.0,"h":270.0,"l":265.0,"c":265.0,"v":1110.0,"dr":-0.0185,"sa":0.3641},{"date":"2014-01-22","o":265.0,"h":275.0,"l":262.5,"c":275.0,"v":730.0,"dr":0.0377,"sa":0.3652},{"date":"2014-01-23","o":295.0,"h":300.0,"l":295.0,"c":300.0,"v":70.0,"dr":0.0909,"sa":0.3756},{"date":"2014-01-24","o":285.0,"h":285.0,"l":280.0,"c":280.0,"v":75.0,"dr":-0.0667,"sa":0.3799},{"date":"2014-01-27","o":272.5,"h":272.5,"l":272.5,"c":272.5,"v":20.0,"dr":-0.0268,"sa":0.381},{"date":"2014-01-28","o":280.0,"h":280.0,"l":279.0,"c":280.0,"v":254.0,"dr":0.0275,"sa":0.3817},{"date":"2014-01-30","o":285.5,"h":292.0,"l":285.0,"c":292.0,"v":3261.0,"dr":0.0429,"sa":0.3825},{"date":"2014-01-31","o":295.0,"h":302.0,"l":295.0,"c":300.5,"v":293.0,"dr":0.0291,"sa":0.3795},{"date":"2014-02-03","o":300.5,"h":305.0,"l":300.5,"c":305.0,"v":167.0,"dr":0.015,"sa":0.3791},{"date":"2014-02-04","o":307.5,"h":307.5,"l":301.0,"c":305.0,"v":1514.0,"dr":0.0,"sa":0.3785},{"date":"2014-02-05","o":306.5,"h":306.5,"l":295.0,"c":295.0,"v":113.0,"dr":-0.0328,"sa":0.3802},{"date":"2014-02-06","o":295.0,"h":295.0,"l":292.5,"c":292.5,"v":53.0,"dr":-0.0085,"sa":0.3804},{"date":"2014-02-07","o":280.25,"h":285.0,"l":280.0,"c":282.5,"v":156.0,"dr":-0.0342,"sa":0.3822},{"date":"2014-02-10","o":275.0,"h":275.0,"l":269.25,"c":269.25,"v":146.0,"dr":-0.0469,"sa":0.3854},{"date":"2014-02-11","o":269.0,"h":272.5,"l":269.0,"c":272.5,"v":1708.0,"dr":0.0121,"sa":0.3853},{"date":"2014-02-12","o":282.5,"h":282.5,"l":282.5,"c":282.5,"v":114.0,"dr":0.0367,"sa":0.3864},{"date":"2014-02-13","o":283.5,"h":283.5,"l":278.5,"c":278.5,"v":269.0,"dr":-0.0142,"sa":0.386},{"date":"2014-02-14","o":278.5,"h":278.5,"l":267.5,"c":267.5,"v":1033.0,"dr":-0.0395,"sa":0.3884},{"date":"2014-02-19","o":273.25,"h":273.25,"l":267.5,"c":267.5,"v":4622.0,"dr":0.0,"sa":0.3883},{"date":"2014-02-20","o":268.5,"h":268.5,"l":268.5,"c":268.5,"v":140.0,"dr":0.0037,"sa":0.3876},{"date":"2014-02-21","o":266.0,"h":266.0,"l":262.5,"c":265.0,"v":38.0,"dr":-0.013,"sa":0.3879},{"date":"2014-02-24","o":265.0,"h":265.0,"l":264.5,"c":264.5,"v":182.0,"dr":-0.0019,"sa":0.3878},{"date":"2014-02-25","o":265.0,"h":265.0,"l":264.5,"c":265.0,"v":136.0,"dr":0.0019,"sa":0.3878},{"date":"2014-02-26","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":45.0,"dr":0.0,"sa":0.386},{"date":"2014-02-27","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":152.0,"dr":0.0,"sa":0.386},{"date":"2014-02-28","o":265.0,"h":267.0,"l":265.0,"c":267.0,"v":360.0,"dr":0.0075,"sa":0.3859},{"date":"2014-03-05","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":46.0,"dr":-0.0075,"sa":0.386},{"date":"2014-03-06","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":65.0,"dr":0.0,"sa":0.3855},{"date":"2014-03-07","o":265.0,"h":265.25,"l":265.0,"c":265.25,"v":121.0,"dr":0.0009,"sa":0.3853},{"date":"2014-03-10","o":267.5,"h":267.5,"l":266.5,"c":266.5,"v":192.0,"dr":0.0047,"sa":0.3849},{"date":"2014-03-11","o":266.5,"h":266.5,"l":266.5,"c":266.5,"v":45.0,"dr":0.0,"sa":0.3849},{"date":"2014-03-12","o":266.5,"h":266.5,"l":266.5,"c":266.5,"v":31.0,"dr":0.0,"sa":0.3846},{"date":"2014-03-13","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":46.0,"dr":-0.0056,"sa":0.3847},{"date":"2014-03-17","o":267.5,"h":267.5,"l":262.5,"c":262.5,"v":80.0,"dr":-0.0094,"sa":0.3848},{"date":"2014-03-19","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":84.0,"dr":0.0095,"sa":0.3813},{"date":"2014-03-20","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":22.0,"dr":0.0,"sa":0.3812},{"date":"2014-03-21","o":265.0,"h":265.0,"l":262.5,"c":263.5,"v":134.0,"dr":-0.0057,"sa":0.3812},{"date":"2014-03-25","o":262.0,"h":262.0,"l":262.0,"c":262.0,"v":270.0,"dr":-0.0057,"sa":0.3813},{"date":"2014-03-26","o":265.0,"h":265.0,"l":263.0,"c":263.0,"v":372.0,"dr":0.0038,"sa":0.3813},{"date":"2014-03-27","o":263.0,"h":263.0,"l":261.5,"c":261.5,"v":761.0,"dr":-0.0057,"sa":0.38},{"date":"2014-03-28","o":256.25,"h":256.25,"l":250.0,"c":255.0,"v":883.0,"dr":-0.0249,"sa":0.381},{"date":"2014-03-31","o":255.0,"h":255.0,"l":255.0,"c":255.0,"v":67.0,"dr":0.0,"sa":0.3804},{"date":"2014-04-01","o":257.5,"h":257.5,"l":255.0,"c":255.0,"v":87.0,"dr":0.0,"sa":0.3801},{"date":"2014-04-03","o":255.0,"h":260.75,"l":255.0,"c":255.0,"v":380.0,"dr":0.0,"sa":0.3797},{"date":"2014-04-04","o":258.25,"h":258.25,"l":255.0,"c":255.0,"v":189.0,"dr":0.0,"sa":0.3787},{"date":"2014-04-07","o":250.0,"h":251.5,"l":250.0,"c":251.25,"v":173.0,"dr":-0.0147,"sa":0.3786},{"date":"2014-04-08","o":249.25,"h":250.0,"l":249.25,"c":249.25,"v":111.0,"dr":-0.008,"sa":0.3784},{"date":"2014-04-09","o":250.0,"h":250.0,"l":248.75,"c":248.75,"v":148.0,"dr":-0.002,"sa":0.3782},{"date":"2014-04-10","o":251.0,"h":251.0,"l":251.0,"c":251.0,"v":40.0,"dr":0.009,"sa":0.3778},{"date":"2014-04-11","o":250.0,"h":250.0,"l":245.25,"c":245.25,"v":205.0,"dr":-0.0229,"sa":0.3786},{"date":"2014-04-14","o":245.25,"h":245.5,"l":245.25,"c":245.5,"v":170.0,"dr":0.001,"sa":0.3778},{"date":"2014-04-16","o":254.0,"h":254.0,"l":254.0,"c":254.0,"v":36.0,"dr":0.0346,"sa":0.3785},{"date":"2014-04-21","o":258.5,"h":258.5,"l":258.5,"c":258.5,"v":24.0,"dr":0.0177,"sa":0.3787},{"date":"2014-04-22","o":258.75,"h":258.75,"l":258.75,"c":258.75,"v":18.0,"dr":0.001,"sa":0.375},{"date":"2014-04-23","o":258.0,"h":258.0,"l":255.75,"c":257.5,"v":153.0,"dr":-0.0048,"sa":0.3749},{"date":"2014-04-24","o":256.0,"h":256.0,"l":255.5,"c":255.5,"v":59.0,"dr":-0.0078,"sa":0.375},{"date":"2014-04-25","o":255.5,"h":258.25,"l":255.5,"c":258.25,"v":341.0,"dr":0.0108,"sa":0.3751},{"date":"2014-04-28","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":75.0,"dr":0.0165,"sa":0.3749},{"date":"2014-04-29","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":72.0,"dr":0.0095,"sa":0.375},{"date":"2014-04-30","o":268.25,"h":268.25,"l":268.25,"c":268.25,"v":45.0,"dr":0.0123,"sa":0.3752},{"date":"2014-05-05","o":262.5,"h":262.5,"l":258.25,"c":258.25,"v":1198.0,"dr":-0.0373,"sa":0.3771},{"date":"2014-05-06","o":258.75,"h":258.75,"l":258.5,"c":258.5,"v":63.0,"dr":0.001,"sa":0.377},{"date":"2014-05-07","o":257.0,"h":257.0,"l":257.0,"c":257.0,"v":49.0,"dr":-0.0058,"sa":0.3769},{"date":"2014-05-09","o":257.0,"h":258.5,"l":257.0,"c":257.0,"v":95.0,"dr":0.0,"sa":0.3767},{"date":"2014-05-12","o":259.0,"h":259.0,"l":258.0,"c":258.0,"v":65.0,"dr":0.0039,"sa":0.3763},{"date":"2014-05-13","o":259.0,"h":259.0,"l":258.5,"c":258.5,"v":326.0,"dr":0.0019,"sa":0.3761},{"date":"2014-05-16","o":272.5,"h":272.5,"l":272.5,"c":272.5,"v":69.0,"dr":0.0542,"sa":0.3788},{"date":"2014-05-19","o":279.25,"h":279.25,"l":279.25,"c":279.25,"v":21.0,"dr":0.0248,"sa":0.3795},{"date":"2014-05-20","o":280.0,"h":290.0,"l":280.0,"c":285.0,"v":161.0,"dr":0.0206,"sa":0.3792},{"date":"2014-05-21","o":288.75,"h":288.75,"l":285.0,"c":285.0,"v":148.0,"dr":0.0,"sa":0.3792},{"date":"2014-05-22","o":288.25,"h":288.25,"l":288.25,"c":288.25,"v":41.0,"dr":0.0114,"sa":0.3791},{"date":"2014-05-23","o":286.5,"h":286.5,"l":285.0,"c":285.0,"v":122.0,"dr":-0.0113,"sa":0.3793},{"date":"2014-05-26","o":285.0,"h":285.0,"l":285.0,"c":285.0,"v":74.0,"dr":0.0,"sa":0.3775},{"date":"2014-05-27","o":293.75,"h":293.75,"l":293.75,"c":293.75,"v":41.0,"dr":0.0307,"sa":0.3766},{"date":"2014-05-28","o":298.75,"h":298.75,"l":297.5,"c":297.5,"v":91.0,"dr":0.0128,"sa":0.3767},{"date":"2014-05-29","o":295.5,"h":295.5,"l":295.5,"c":295.5,"v":139.0,"dr":-0.0067,"sa":0.3764},{"date":"2014-05-30","o":295.0,"h":295.0,"l":293.75,"c":293.75,"v":64.0,"dr":-0.0059,"sa":0.3753},{"date":"2014-06-02","o":287.5,"h":287.5,"l":285.5,"c":285.5,"v":154.0,"dr":-0.0281,"sa":0.3764},{"date":"2014-06-03","o":285.0,"h":287.5,"l":285.0,"c":287.5,"v":42.0,"dr":0.007,"sa":0.3764},{"date":"2014-06-04","o":284.0,"h":284.0,"l":284.0,"c":284.0,"v":10.0,"dr":-0.0122,"sa":0.3766},{"date":"2014-06-05","o":282.5,"h":282.5,"l":280.0,"c":280.0,"v":339.0,"dr":-0.0141,"sa":0.3763},{"date":"2014-06-06","o":282.5,"h":283.75,"l":281.5,"c":283.75,"v":458.0,"dr":0.0134,"sa":0.3751},{"date":"2014-06-09","o":285.0,"h":294.75,"l":285.0,"c":294.75,"v":158.0,"dr":0.0388,"sa":0.3767},{"date":"2014-06-10","o":295.0,"h":295.0,"l":289.0,"c":289.0,"v":284.0,"dr":-0.0195,"sa":0.377},{"date":"2014-06-11","o":288.5,"h":288.5,"l":285.5,"c":285.5,"v":160.0,"dr":-0.0121,"sa":0.377},{"date":"2014-06-12","o":288.25,"h":288.25,"l":282.75,"c":283.25,"v":480.0,"dr":-0.0079,"sa":0.3771},{"date":"2014-06-13","o":283.25,"h":284.5,"l":280.0,"c":284.5,"v":3179.0,"dr":0.0044,"sa":0.3763},{"date":"2014-06-16","o":295.0,"h":295.0,"l":280.0,"c":280.0,"v":115.0,"dr":-0.0158,"sa":0.3767},{"date":"2014-06-17","o":291.25,"h":291.25,"l":291.25,"c":291.25,"v":42.0,"dr":0.0402,"sa":0.3783},{"date":"2014-06-18","o":295.0,"h":295.0,"l":278.75,"c":278.75,"v":265.0,"dr":-0.0429,"sa":0.3809},{"date":"2014-06-19","o":281.5,"h":281.5,"l":281.5,"c":281.5,"v":281.0,"dr":0.0099,"sa":0.3809},{"date":"2014-06-24","o":265.0,"h":265.0,"l":265.0,"c":265.0,"v":142.0,"dr":-0.0586,"sa":0.3855},{"date":"2014-06-25","o":270.0,"h":275.0,"l":270.0,"c":275.0,"v":48.0,"dr":0.0377,"sa":0.3845},{"date":"2014-06-27","o":264.0,"h":264.0,"l":264.0,"c":264.0,"v":145.0,"dr":-0.04,"sa":0.3825},{"date":"2014-06-30","o":269.75,"h":269.75,"l":267.5,"c":267.5,"v":1892.0,"dr":0.0133,"sa":0.3809},{"date":"2014-07-02","o":269.25,"h":269.25,"l":265.0,"c":265.0,"v":117.0,"dr":-0.0093,"sa":0.3801},{"date":"2014-07-03","o":270.0,"h":273.5,"l":270.0,"c":272.5,"v":4212.0,"dr":0.0283,"sa":0.3808},{"date":"2014-07-04","o":276.25,"h":276.25,"l":275.0,"c":275.0,"v":94.0,"dr":0.0092,"sa":0.3809},{"date":"2014-07-07","o":275.0,"h":275.0,"l":267.5,"c":267.5,"v":278.0,"dr":-0.0273,"sa":0.3818},{"date":"2014-07-08","o":267.25,"h":267.25,"l":266.25,"c":267.0,"v":111.0,"dr":-0.0019,"sa":0.3816},{"date":"2014-07-10","o":267.0,"h":267.0,"l":265.0,"c":265.0,"v":443.0,"dr":-0.0075,"sa":0.3807},{"date":"2014-07-11","o":254.0,"h":263.75,"l":254.0,"c":263.75,"v":1119.0,"dr":-0.0047,"sa":0.3807},{"date":"2014-07-14","o":268.75,"h":271.0,"l":266.75,"c":268.0,"v":536.0,"dr":0.0161,"sa":0.381},{"date":"2014-07-16","o":270.25,"h":270.25,"l":270.25,"c":270.25,"v":20.0,"dr":0.0084,"sa":0.3807},{"date":"2014-07-17","o":272.5,"h":273.5,"l":272.5,"c":273.5,"v":100.0,"dr":0.012,"sa":0.3807},{"date":"2014-07-18","o":273.5,"h":273.5,"l":273.5,"c":273.5,"v":37.0,"dr":0.0,"sa":0.3807},{"date":"2014-07-21","o":267.5,"h":270.0,"l":259.75,"c":259.75,"v":909.0,"dr":-0.0503,"sa":0.3765},{"date":"2014-07-22","o":258.75,"h":258.75,"l":251.75,"c":251.75,"v":167.0,"dr":-0.0308,"sa":0.3674},{"date":"2014-07-23","o":258.25,"h":258.25,"l":252.75,"c":252.75,"v":165.0,"dr":0.004,"sa":0.3666},{"date":"2014-07-24","o":260.0,"h":260.0,"l":257.25,"c":257.25,"v":82.0,"dr":0.0178,"sa":0.3661},{"date":"2014-07-25","o":260.0,"h":260.0,"l":260.0,"c":260.0,"v":380.0,"dr":0.0107,"sa":0.3653},{"date":"2014-07-29","o":266.25,"h":266.25,"l":262.75,"c":262.75,"v":1587.0,"dr":0.0106,"sa":0.3619},{"date":"2014-07-30","o":257.5,"h":257.5,"l":257.5,"c":257.5,"v":19.0,"dr":-0.02,"sa":0.3624},{"date":"2014-07-31","o":262.0,"h":262.0,"l":262.0,"c":262.0,"v":500.0,"dr":0.0175,"sa":0.3628},{"date":"2014-08-01","o":256.75,"h":256.75,"l":252.5,"c":252.5,"v":4000.0,"dr":-0.0363,"sa":0.3645},{"date":"2014-08-05","o":252.5,"h":262.5,"l":252.5,"c":262.25,"v":241.0,"dr":0.0386,"sa":0.3656},{"date":"2014-08-06","o":265.0,"h":265.0,"l":263.75,"c":265.0,"v":590.0,"dr":0.0105,"sa":0.3648},{"date":"2014-08-07","o":267.5,"h":267.5,"l":266.25,"c":266.25,"v":509.0,"dr":0.0047,"sa":0.3648},{"date":"2014-08-08","o":268.75,"h":268.75,"l":268.75,"c":268.75,"v":623.0,"dr":0.0094,"sa":0.3649},{"date":"2014-08-12","o":280.0,"h":282.5,"l":280.0,"c":282.5,"v":568.0,"dr":0.0512,"sa":0.3683},{"date":"2014-08-13","o":285.0,"h":295.0,"l":285.0,"c":295.0,"v":192.0,"dr":0.0442,"sa":0.3698},{"date":"2014-08-14","o":292.5,"h":297.5,"l":292.5,"c":295.0,"v":276.0,"dr":0.0,"sa":0.3693},{"date":"2014-08-15","o":301.25,"h":305.0,"l":301.25,"c":305.0,"v":73.0,"dr":0.0339,"sa":0.3707},{"date":"2014-08-19","o":309.75,"h":309.75,"l":307.75,"c":308.5,"v":808.0,"dr":0.0115,"sa":0.3707},{"date":"2014-08-20","o":317.5,"h":317.5,"l":317.5,"c":317.5,"v":21.0,"dr":0.0292,"sa":0.3703},{"date":"2014-08-21","o":327.5,"h":330.0,"l":321.75,"c":330.0,"v":329.0,"dr":0.0394,"sa":0.3721},{"date":"2014-08-22","o":331.0,"h":335.0,"l":325.0,"c":331.5,"v":326.0,"dr":0.0045,"sa":0.3721},{"date":"2014-08-25","o":335.0,"h":335.0,"l":327.5,"c":330.0,"v":348.0,"dr":-0.0045,"sa":0.3717},{"date":"2014-08-26","o":330.0,"h":330.0,"l":325.0,"c":325.0,"v":490.0,"dr":-0.0152,"sa":0.3717},{"date":"2014-08-27","o":330.0,"h":335.0,"l":330.0,"c":335.0,"v":742.0,"dr":0.0308,"sa":0.3728},{"date":"2014-08-28","o":335.0,"h":335.0,"l":335.0,"c":335.0,"v":164.0,"dr":0.0,"sa":0.3727},{"date":"2014-08-29","o":337.5,"h":337.5,"l":330.5,"c":332.5,"v":2144.0,"dr":-0.0075,"sa":0.372},{"date":"2014-09-01","o":340.0,"h":340.0,"l":340.0,"c":340.0,"v":29.0,"dr":0.0226,"sa":0.3713},{"date":"2014-09-02","o":340.0,"h":340.0,"l":337.5,"c":337.5,"v":3470.0,"dr":-0.0074,"sa":0.3714},{"date":"2014-09-03","o":337.5,"h":337.5,"l":332.0,"c":336.0,"v":2369.0,"dr":-0.0044,"sa":0.3713},{"date":"2014-09-04","o":336.0,"h":336.0,"l":324.75,"c":324.75,"v":236.0,"dr":-0.0335,"sa":0.3712},{"date":"2014-09-05","o":328.25,"h":341.75,"l":328.25,"c":332.5,"v":1066.0,"dr":0.0239,"sa":0.3696},{"date":"2014-09-08","o":350.0,"h":350.0,"l":347.25,"c":347.25,"v":230.0,"dr":0.0444,"sa":0.3695},{"date":"2014-09-10","o":358.0,"h":358.0,"l":348.5,"c":348.5,"v":173.0,"dr":0.0036,"sa":0.3692},{"date":"2014-09-15","o":346.25,"h":346.25,"l":343.75,"c":343.75,"v":64.0,"dr":-0.0136,"sa":0.365},{"date":"2014-09-16","o":345.0,"h":348.5,"l":345.0,"c":348.5,"v":192.0,"dr":0.0138,"sa":0.3652},{"date":"2014-09-17","o":353.0,"h":353.0,"l":347.5,"c":347.5,"v":240.0,"dr":-0.0029,"sa":0.3652},{"date":"2014-09-18","o":355.0,"h":355.0,"l":354.0,"c":354.0,"v":42.0,"dr":0.0187,"sa":0.3588},{"date":"2014-09-22","o":365.0,"h":370.25,"l":365.0,"c":370.25,"v":134.0,"dr":0.0459,"sa":0.3614},{"date":"2014-09-23","o":378.75,"h":378.75,"l":375.0,"c":375.0,"v":192.0,"dr":0.0128,"sa":0.3614},{"date":"2014-09-24","o":385.0,"h":385.0,"l":379.0,"c":380.0,"v":555.0,"dr":0.0133,"sa":0.3599},{"date":"2014-09-25","o":380.0,"h":395.0,"l":380.0,"c":380.0,"v":926.0,"dr":0.0,"sa":0.359},{"date":"2014-09-26","o":380.0,"h":382.5,"l":380.0,"c":382.5,"v":166.0,"dr":0.0066,"sa":0.3559},{"date":"2014-09-29","o":380.0,"h":380.0,"l":377.5,"c":377.5,"v":236.0,"dr":-0.0131,"sa":0.3562},{"date":"2014-09-30","o":380.0,"h":380.0,"l":380.0,"c":380.0,"v":58.0,"dr":0.0066,"sa":0.3562},{"date":"2014-10-01","o":380.0,"h":385.0,"l":375.0,"c":378.5,"v":684.0,"dr":-0.0039,"sa":0.3553},{"date":"2014-10-02","o":380.0,"h":380.0,"l":375.0,"c":378.5,"v":467.0,"dr":0.0,"sa":0.3527},{"date":"2014-10-03","o":375.0,"h":385.0,"l":360.0,"c":380.0,"v":8738.0,"dr":0.004,"sa":0.3527},{"date":"2014-10-06","o":385.25,"h":385.25,"l":367.5,"c":367.5,"v":162.0,"dr":-0.0329,"sa":0.3545},{"date":"2014-10-07","o":370.0,"h":370.0,"l":370.0,"c":370.0,"v":19.0,"dr":0.0068,"sa":0.3545},{"date":"2014-10-08","o":355.0,"h":355.0,"l":355.0,"c":355.0,"v":66.0,"dr":-0.0405,"sa":0.3568},{"date":"2014-10-09","o":340.0,"h":340.0,"l":330.0,"c":330.0,"v":891.0,"dr":-0.0704,"sa":0.3639},{"date":"2014-10-14","o":327.5,"h":327.5,"l":327.5,"c":327.5,"v":19.0,"dr":-0.0076,"sa":0.3639},{"date":"2014-10-15","o":330.0,"h":330.0,"l":322.5,"c":322.5,"v":106.0,"dr":-0.0153,"sa":0.3642},{"date":"2014-10-16","o":322.5,"h":344.25,"l":322.5,"c":330.0,"v":10696.0,"dr":0.0233,"sa":0.3648},{"date":"2014-10-20","o":350.0,"h":350.0,"l":350.0,"c":350.0,"v":54.0,"dr":0.0606,"sa":0.3694},{"date":"2014-10-21","o":357.5,"h":357.5,"l":355.0,"c":355.0,"v":102.0,"dr":0.0143,"sa":0.3696},{"date":"2014-10-22","o":348.25,"h":360.0,"l":348.25,"c":360.0,"v":46.0,"dr":0.0141,"sa":0.3696},{"date":"2014-10-23","o":350.0,"h":350.0,"l":350.0,"c":350.0,"v":14.0,"dr":-0.0278,"sa":0.3707},{"date":"2014-10-24","o":336.25,"h":336.25,"l":336.25,"c":336.25,"v":36.0,"dr":-0.0393,"sa":0.3729},{"date":"2014-10-27","o":332.5,"h":335.0,"l":331.0,"c":335.0,"v":904.0,"dr":-0.0037,"sa":0.372},{"date":"2014-10-28","o":335.0,"h":335.0,"l":335.0,"c":335.0,"v":832.0,"dr":0.0,"sa":0.3716},{"date":"2014-10-30","o":333.5,"h":335.0,"l":333.5,"c":335.0,"v":724.0,"dr":0.0,"sa":0.3713},{"date":"2014-11-03","o":337.5,"h":337.5,"l":335.25,"c":335.25,"v":894.0,"dr":0.0007,"sa":0.3704},{"date":"2014-11-10","o":325.0,"h":325.0,"l":325.0,"c":325.0,"v":44.0,"dr":-0.0306,"sa":0.3705},{"date":"2014-11-13","o":327.5,"h":327.5,"l":327.5,"c":327.5,"v":27.0,"dr":0.0077,"sa":0.3704},{"date":"2014-11-14","o":323.25,"h":323.25,"l":323.25,"c":323.25,"v":38.0,"dr":-0.013,"sa":0.3707},{"date":"2014-11-17","o":324.5,"h":324.5,"l":310.0,"c":310.0,"v":87.0,"dr":-0.041,"sa":0.3723},{"date":"2014-11-18","o":322.5,"h":325.0,"l":322.5,"c":325.0,"v":72.0,"dr":0.0484,"sa":0.3747},{"date":"2014-11-19","o":320.0,"h":320.0,"l":317.5,"c":317.5,"v":140.0,"dr":-0.0231,"sa":0.3751},{"date":"2014-11-20","o":318.25,"h":318.25,"l":318.25,"c":318.25,"v":38.0,"dr":0.0024,"sa":0.3745},{"date":"2014-11-21","o":320.0,"h":321.0,"l":320.0,"c":320.0,"v":88.0,"dr":0.0055,"sa":0.3741},{"date":"2014-11-25","o":324.75,"h":324.75,"l":324.75,"c":324.75,"v":37.0,"dr":0.0148,"sa":0.3737},{"date":"2014-11-26","o":319.5,"h":319.5,"l":316.5,"c":316.5,"v":10268.0,"dr":-0.0254,"sa":0.3742},{"date":"2014-11-27","o":320.0,"h":320.0,"l":320.0,"c":320.0,"v":36.0,"dr":0.0111,"sa":0.3743},{"date":"2014-11-28","o":321.0,"h":321.0,"l":321.0,"c":321.0,"v":123.0,"dr":0.0031,"sa":0.3742},{"date":"2014-12-01","o":312.25,"h":312.25,"l":312.25,"c":312.25,"v":39.0,"dr":-0.0273,"sa":0.3733},{"date":"2014-12-02","o":310.0,"h":317.5,"l":310.0,"c":317.5,"v":455.0,"dr":0.0168,"sa":0.3736},{"date":"2014-12-04","o":320.0,"h":320.0,"l":317.5,"c":317.5,"v":19.0,"dr":0.0,"sa":0.3735},{"date":"2014-12-05","o":297.5,"h":297.5,"l":297.5,"c":297.5,"v":27.0,"dr":-0.063,"sa":0.3789},{"date":"2014-12-10","o":297.0,"h":297.0,"l":290.0,"c":290.0,"v":91.0,"dr":-0.0252,"sa":0.3789},{"date":"2014-12-11","o":290.0,"h":290.0,"l":290.0,"c":290.0,"v":47.0,"dr":0.0,"sa":0.3786},{"date":"2014-12-12","o":290.0,"h":300.0,"l":290.0,"c":294.5,"v":115.0,"dr":0.0155,"sa":0.3788},{"date":"2014-12-16","o":276.25,"h":276.25,"l":276.25,"c":276.25,"v":466.0,"dr":-0.062,"sa":0.384},{"date":"2014-12-17","o":300.0,"h":300.0,"l":300.0,"c":300.0,"v":6.0,"dr":0.086,"sa":0.3931},{"date":"2014-12-22","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":240.0,"dr":0.0167,"sa":0.3927},{"date":"2014-12-23","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":32.0,"dr":0.0,"sa":0.3924},{"date":"2014-12-29","o":307.5,"h":307.5,"l":307.5,"c":307.5,"v":223.0,"dr":0.0082,"sa":0.3786},{"date":"2014-12-30","o":312.5,"h":312.5,"l":307.5,"c":307.5,"v":113.0,"dr":0.0,"sa":0.3786},{"date":"2015-01-05","o":299.0,"h":299.0,"l":299.0,"c":299.0,"v":90.0,"dr":-0.0276,"sa":0.3775},{"date":"2015-01-06","o":299.0,"h":299.0,"l":294.5,"c":294.5,"v":139.0,"dr":-0.0151,"sa":0.3749},{"date":"2015-01-09","o":290.0,"h":290.0,"l":290.0,"c":290.0,"v":36.0,"dr":-0.0153,"sa":0.3743},{"date":"2015-01-12","o":290.0,"h":290.0,"l":290.0,"c":290.0,"v":200.0,"dr":0.0,"sa":0.3743},{"date":"2015-01-13","o":290.0,"h":290.0,"l":290.0,"c":290.0,"v":140.0,"dr":0.0,"sa":0.3743},{"date":"2015-01-21","o":285.0,"h":285.0,"l":285.0,"c":285.0,"v":25.0,"dr":-0.0172,"sa":0.3747},{"date":"2015-01-23","o":300.0,"h":302.5,"l":300.0,"c":302.5,"v":160.0,"dr":0.0614,"sa":0.3795},{"date":"2015-01-26","o":302.5,"h":302.5,"l":302.5,"c":302.5,"v":57.0,"dr":0.0,"sa":0.3793},{"date":"2015-01-27","o":294.5,"h":294.5,"l":294.5,"c":294.5,"v":40.0,"dr":-0.0264,"sa":0.3794},{"date":"2015-01-28","o":292.5,"h":294.5,"l":292.5,"c":294.5,"v":321.0,"dr":0.0,"sa":0.3788},{"date":"2015-02-02","o":299.25,"h":299.25,"l":297.5,"c":297.5,"v":1856.0,"dr":0.0102,"sa":0.3783},{"date":"2015-02-03","o":300.5,"h":300.5,"l":299.0,"c":299.0,"v":106.0,"dr":0.005,"sa":0.3782},{"date":"2015-02-04","o":300.0,"h":300.0,"l":297.5,"c":297.5,"v":200.0,"dr":-0.005,"sa":0.3781},{"date":"2015-02-05","o":299.0,"h":299.0,"l":299.0,"c":299.0,"v":140.0,"dr":0.005,"sa":0.3781},{"date":"2015-02-06","o":299.0,"h":299.0,"l":299.0,"c":299.0,"v":40.0,"dr":0.0,"sa":0.3779},{"date":"2015-02-10","o":301.25,"h":305.0,"l":301.25,"c":305.0,"v":60.0,"dr":0.0201,"sa":0.3782},{"date":"2015-02-11","o":301.5,"h":301.5,"l":301.5,"c":301.5,"v":40.0,"dr":-0.0115,"sa":0.3784},{"date":"2015-02-12","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":119.0,"dr":0.0116,"sa":0.3785},{"date":"2015-02-13","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":41.0,"dr":0.0,"sa":0.3784},{"date":"2015-02-18","o":305.0,"h":305.0,"l":302.5,"c":305.0,"v":282.0,"dr":0.0,"sa":0.3767},{"date":"2015-02-19","o":304.75,"h":304.75,"l":304.75,"c":304.75,"v":40.0,"dr":-0.0008,"sa":0.3767},{"date":"2015-02-24","o":300.0,"h":300.0,"l":300.0,"c":300.0,"v":142.0,"dr":-0.0156,"sa":0.3769},{"date":"2015-02-25","o":295.0,"h":300.0,"l":295.0,"c":300.0,"v":1487.0,"dr":0.0,"sa":0.3768},{"date":"2015-02-26","o":300.0,"h":300.0,"l":297.5,"c":297.5,"v":46.0,"dr":-0.0083,"sa":0.3747},{"date":"2015-02-27","o":300.0,"h":305.0,"l":300.0,"c":305.0,"v":254.0,"dr":0.0252,"sa":0.3746},{"date":"2015-03-02","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":149.0,"dr":0.0,"sa":0.3746},{"date":"2015-03-04","o":302.5,"h":302.5,"l":302.5,"c":302.5,"v":54.0,"dr":-0.0082,"sa":0.3744},{"date":"2015-03-09","o":299.5,"h":300.0,"l":299.5,"c":300.0,"v":595.0,"dr":-0.0083,"sa":0.3745},{"date":"2015-03-12","o":297.5,"h":297.5,"l":295.0,"c":295.0,"v":482.0,"dr":-0.0167,"sa":0.3749},{"date":"2015-03-16","o":295.0,"h":295.0,"l":295.0,"c":295.0,"v":122.0,"dr":0.0,"sa":0.3748},{"date":"2015-03-17","o":295.0,"h":295.0,"l":295.0,"c":295.0,"v":6020.0,"dr":0.0,"sa":0.3746},{"date":"2015-03-18","o":295.0,"h":295.0,"l":295.0,"c":295.0,"v":940.0,"dr":0.0,"sa":0.3737},{"date":"2015-03-19","o":300.0,"h":300.0,"l":295.0,"c":295.0,"v":512.0,"dr":0.0,"sa":0.3736},{"date":"2015-03-25","o":295.0,"h":295.0,"l":290.0,"c":295.0,"v":61.0,"dr":0.0,"sa":0.37},{"date":"2015-03-26","o":287.5,"h":287.5,"l":287.5,"c":287.5,"v":360.0,"dr":-0.0254,"sa":0.3709},{"date":"2015-03-27","o":285.0,"h":290.0,"l":285.0,"c":290.0,"v":750.0,"dr":0.0087,"sa":0.3678},{"date":"2015-03-30","o":301.0,"h":301.0,"l":301.0,"c":301.0,"v":332.0,"dr":0.0379,"sa":0.3694},{"date":"2015-03-31","o":300.0,"h":300.0,"l":300.0,"c":300.0,"v":161.0,"dr":-0.0033,"sa":0.3694},{"date":"2015-04-01","o":300.0,"h":300.0,"l":300.0,"c":300.0,"v":33.0,"dr":0.0,"sa":0.3694},{"date":"2015-04-08","o":300.0,"h":300.75,"l":300.0,"c":300.75,"v":1800.0,"dr":0.0025,"sa":0.3686},{"date":"2015-04-09","o":301.0,"h":301.0,"l":301.0,"c":301.0,"v":31.0,"dr":0.0008,"sa":0.3677},{"date":"2015-04-10","o":323.25,"h":330.0,"l":323.25,"c":330.0,"v":1155.0,"dr":0.0963,"sa":0.3795},{"date":"2015-04-13","o":330.0,"h":330.0,"l":325.0,"c":327.5,"v":289.0,"dr":-0.0076,"sa":0.3796},{"date":"2015-04-14","o":325.5,"h":327.5,"l":325.5,"c":327.5,"v":131.0,"dr":0.0,"sa":0.3791},{"date":"2015-04-15","o":327.5,"h":327.5,"l":325.0,"c":327.5,"v":1866.0,"dr":0.0,"sa":0.3766},{"date":"2015-04-16","o":325.0,"h":325.0,"l":325.0,"c":325.0,"v":76.0,"dr":-0.0076,"sa":0.3766},{"date":"2015-04-17","o":325.0,"h":325.0,"l":325.0,"c":325.0,"v":102.0,"dr":0.0,"sa":0.3765},{"date":"2015-04-20","o":320.0,"h":330.0,"l":320.0,"c":327.5,"v":339.0,"dr":0.0077,"sa":0.3763},{"date":"2015-04-23","o":327.5,"h":327.5,"l":327.5,"c":327.5,"v":50.0,"dr":0.0,"sa":0.3757},{"date":"2015-04-24","o":322.25,"h":322.25,"l":322.25,"c":322.25,"v":30.0,"dr":-0.016,"sa":0.3761},{"date":"2015-04-27","o":320.0,"h":320.0,"l":320.0,"c":320.0,"v":78.0,"dr":-0.007,"sa":0.3761},{"date":"2015-04-28","o":311.0,"h":311.0,"l":311.0,"c":311.0,"v":2765.0,"dr":-0.0281,"sa":0.3761},{"date":"2015-04-29","o":317.5,"h":320.0,"l":317.5,"c":320.0,"v":208.0,"dr":0.0289,"sa":0.377},{"date":"2015-04-30","o":320.0,"h":320.0,"l":317.75,"c":317.75,"v":4179.0,"dr":-0.007,"sa":0.3769},{"date":"2015-05-04","o":319.0,"h":319.25,"l":319.0,"c":319.0,"v":1985.0,"dr":0.0039,"sa":0.3748},{"date":"2015-05-06","o":310.0,"h":310.0,"l":310.0,"c":310.0,"v":125.0,"dr":-0.0282,"sa":0.3759},{"date":"2015-05-07","o":310.0,"h":315.0,"l":310.0,"c":315.0,"v":441.0,"dr":0.0161,"sa":0.3757},{"date":"2015-05-08","o":330.0,"h":331.25,"l":330.0,"c":331.25,"v":602.0,"dr":0.0516,"sa":0.3773},{"date":"2015-05-11","o":325.0,"h":325.0,"l":325.0,"c":325.0,"v":4.0,"dr":-0.0189,"sa":0.3669},{"date":"2015-05-14","o":325.0,"h":325.0,"l":325.0,"c":325.0,"v":97.0,"dr":0.0,"sa":0.3606},{"date":"2015-05-15","o":327.0,"h":327.0,"l":327.0,"c":327.0,"v":200.0,"dr":0.0062,"sa":0.3596},{"date":"2015-05-18","o":327.0,"h":328.5,"l":327.0,"c":327.0,"v":3148.0,"dr":0.0,"sa":0.3586},{"date":"2015-05-20","o":326.0,"h":326.0,"l":326.0,"c":326.0,"v":566.0,"dr":-0.0031,"sa":0.3561},{"date":"2015-05-26","o":326.0,"h":326.0,"l":326.0,"c":326.0,"v":20.0,"dr":0.0,"sa":0.355},{"date":"2015-05-28","o":327.0,"h":327.0,"l":327.0,"c":327.0,"v":516.0,"dr":0.0031,"sa":0.3547},{"date":"2015-05-29","o":320.0,"h":321.5,"l":320.0,"c":320.0,"v":3434.0,"dr":-0.0214,"sa":0.3554},{"date":"2015-06-01","o":315.0,"h":315.0,"l":315.0,"c":315.0,"v":400.0,"dr":-0.0156,"sa":0.3542},{"date":"2015-06-02","o":317.25,"h":317.25,"l":317.25,"c":317.25,"v":160.0,"dr":0.0071,"sa":0.3541},{"date":"2015-06-09","o":319.5,"h":319.5,"l":319.5,"c":319.5,"v":31.0,"dr":0.0071,"sa":0.3525},{"date":"2015-06-10","o":317.5,"h":317.5,"l":317.5,"c":317.5,"v":3575.0,"dr":-0.0063,"sa":0.3493},{"date":"2015-06-11","o":317.5,"h":317.5,"l":317.5,"c":317.5,"v":3575.0,"dr":0.0,"sa":0.3491},{"date":"2015-06-12","o":316.25,"h":316.25,"l":316.25,"c":316.25,"v":20.0,"dr":-0.0039,"sa":0.3473},{"date":"2015-06-15","o":316.25,"h":316.25,"l":316.25,"c":316.25,"v":20.0,"dr":0.0,"sa":0.3469},{"date":"2015-06-16","o":317.5,"h":325.0,"l":317.5,"c":325.0,"v":5517.0,"dr":0.0277,"sa":0.3456},{"date":"2015-06-17","o":329.0,"h":329.0,"l":329.0,"c":329.0,"v":46.0,"dr":0.0123,"sa":0.3458},{"date":"2015-06-18","o":329.0,"h":329.0,"l":329.0,"c":329.0,"v":55.0,"dr":0.0,"sa":0.3458},{"date":"2015-06-22","o":340.0,"h":340.0,"l":338.75,"c":338.75,"v":69.0,"dr":0.0296,"sa":0.3467},{"date":"2015-06-23","o":338.5,"h":338.5,"l":338.5,"c":338.5,"v":45.0,"dr":-0.0007,"sa":0.3467},{"date":"2015-06-24","o":338.5,"h":338.5,"l":338.5,"c":338.5,"v":257.0,"dr":0.0,"sa":0.3467},{"date":"2015-06-25","o":342.5,"h":342.5,"l":342.5,"c":342.5,"v":50.0,"dr":0.0118,"sa":0.3468},{"date":"2015-06-26","o":347.5,"h":347.5,"l":342.5,"c":342.5,"v":140.0,"dr":0.0,"sa":0.3468},{"date":"2015-06-29","o":338.5,"h":338.5,"l":338.5,"c":338.5,"v":45.0,"dr":-0.0117,"sa":0.347},{"date":"2015-06-30","o":338.5,"h":338.5,"l":338.5,"c":338.5,"v":15.0,"dr":0.0,"sa":0.3469},{"date":"2015-07-01","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":43.0,"dr":0.0192,"sa":0.3474},{"date":"2015-07-02","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":40.0,"dr":0.0,"sa":0.3474},{"date":"2015-07-08","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":44.0,"dr":0.0,"sa":0.3474},{"date":"2015-07-10","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":44.0,"dr":0.0,"sa":0.3474},{"date":"2015-07-14","o":355.0,"h":355.0,"l":355.0,"c":355.0,"v":70.0,"dr":0.029,"sa":0.3485},{"date":"2015-07-15","o":356.25,"h":356.25,"l":355.0,"c":355.0,"v":145.0,"dr":0.0,"sa":0.3484},{"date":"2015-07-16","o":355.0,"h":357.5,"l":355.0,"c":357.5,"v":4400.0,"dr":0.007,"sa":0.3483},{"date":"2015-07-20","o":365.0,"h":365.0,"l":365.0,"c":365.0,"v":41.0,"dr":0.021,"sa":0.3487},{"date":"2015-07-21","o":365.0,"h":365.0,"l":365.0,"c":365.0,"v":87.0,"dr":0.0,"sa":0.3487},{"date":"2015-07-22","o":365.0,"h":365.0,"l":365.0,"c":365.0,"v":13.0,"dr":0.0,"sa":0.3487},{"date":"2015-07-24","o":350.0,"h":350.0,"l":350.0,"c":350.0,"v":26.0,"dr":-0.0411,"sa":0.3512},{"date":"2015-07-27","o":330.0,"h":335.0,"l":330.0,"c":335.0,"v":647.0,"dr":-0.0429,"sa":0.354},{"date":"2015-07-28","o":347.0,"h":355.0,"l":347.0,"c":347.5,"v":707.0,"dr":0.0373,"sa":0.3557},{"date":"2015-07-29","o":347.5,"h":347.5,"l":343.5,"c":343.5,"v":4170.0,"dr":-0.0115,"sa":0.355},{"date":"2015-07-30","o":346.5,"h":346.5,"l":346.25,"c":346.25,"v":3400.0,"dr":0.008,"sa":0.355},{"date":"2015-08-03","o":343.0,"h":343.0,"l":343.0,"c":343.0,"v":3000.0,"dr":-0.0094,"sa":0.3552},{"date":"2015-08-05","o":343.25,"h":347.5,"l":343.25,"c":347.25,"v":12610.0,"dr":0.0124,"sa":0.3554},{"date":"2015-08-06","o":347.25,"h":348.25,"l":347.25,"c":348.25,"v":4044.0,"dr":0.0029,"sa":0.3554},{"date":"2015-08-12","o":345.0,"h":345.0,"l":342.5,"c":342.5,"v":81.0,"dr":-0.0165,"sa":0.3555},{"date":"2015-08-13","o":342.5,"h":342.5,"l":342.5,"c":342.5,"v":100.0,"dr":0.0,"sa":0.3553},{"date":"2015-08-19","o":341.25,"h":341.25,"l":341.25,"c":341.25,"v":200.0,"dr":-0.0036,"sa":0.3553},{"date":"2015-08-24","o":327.5,"h":327.5,"l":327.5,"c":327.5,"v":46.0,"dr":-0.0403,"sa":0.3577},{"date":"2015-08-25","o":330.0,"h":330.0,"l":327.5,"c":327.5,"v":276.0,"dr":0.0,"sa":0.3569},{"date":"2015-08-26","o":330.0,"h":330.0,"l":330.0,"c":330.0,"v":76.0,"dr":0.0076,"sa":0.3569},{"date":"2015-08-27","o":331.25,"h":341.5,"l":331.25,"c":341.5,"v":5492.0,"dr":0.0348,"sa":0.357},{"date":"2015-08-28","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":46.0,"dr":0.0102,"sa":0.3567},{"date":"2015-08-31","o":345.0,"h":345.0,"l":344.5,"c":344.5,"v":205.0,"dr":-0.0014,"sa":0.3567},{"date":"2015-09-01","o":338.5,"h":338.5,"l":338.5,"c":338.5,"v":315.0,"dr":-0.0174,"sa":0.3572},{"date":"2015-09-04","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":7121.0,"dr":-0.003,"sa":0.3571},{"date":"2015-09-08","o":340.0,"h":350.0,"l":340.0,"c":350.0,"v":2255.0,"dr":0.037,"sa":0.3587},{"date":"2015-09-10","o":350.0,"h":350.0,"l":347.5,"c":350.0,"v":57.0,"dr":0.0,"sa":0.3584},{"date":"2015-09-11","o":350.0,"h":350.0,"l":350.0,"c":350.0,"v":13.0,"dr":0.0,"sa":0.3583},{"date":"2015-09-14","o":355.0,"h":355.0,"l":355.0,"c":355.0,"v":10.0,"dr":0.0143,"sa":0.3584},{"date":"2015-09-15","o":355.0,"h":355.0,"l":355.0,"c":355.0,"v":49.0,"dr":0.0,"sa":0.3563},{"date":"2015-09-16","o":359.5,"h":359.5,"l":359.5,"c":359.5,"v":20000.0,"dr":0.0127,"sa":0.3564},{"date":"2015-09-17","o":360.0,"h":360.0,"l":360.0,"c":360.0,"v":117.0,"dr":0.0014,"sa":0.3564},{"date":"2015-09-18","o":355.0,"h":355.0,"l":355.0,"c":355.0,"v":50.0,"dr":-0.0139,"sa":0.3567},{"date":"2015-09-22","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":29.0,"dr":-0.0282,"sa":0.3579},{"date":"2015-09-25","o":332.0,"h":335.0,"l":332.0,"c":334.5,"v":15113.0,"dr":-0.0304,"sa":0.3593},{"date":"2015-09-28","o":342.5,"h":342.5,"l":342.5,"c":342.5,"v":110.0,"dr":0.0239,"sa":0.3561},{"date":"2015-09-29","o":344.0,"h":344.0,"l":344.0,"c":344.0,"v":120.0,"dr":0.0044,"sa":0.3553},{"date":"2015-09-30","o":354.0,"h":354.0,"l":354.0,"c":354.0,"v":1700.0,"dr":0.0291,"sa":0.3559},{"date":"2015-10-01","o":348.75,"h":348.75,"l":346.5,"c":346.5,"v":622.0,"dr":-0.0212,"sa":0.3566},{"date":"2015-10-02","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":140.0,"dr":-0.0043,"sa":0.3565},{"date":"2015-10-05","o":355.0,"h":360.0,"l":355.0,"c":360.0,"v":30.0,"dr":0.0435,"sa":0.3588},{"date":"2015-10-06","o":382.0,"h":382.0,"l":382.0,"c":382.0,"v":600.0,"dr":0.0611,"sa":0.3638},{"date":"2015-10-07","o":378.75,"h":378.75,"l":375.0,"c":375.0,"v":1966.0,"dr":-0.0183,"sa":0.3631},{"date":"2015-10-16","o":395.0,"h":410.0,"l":395.0,"c":410.0,"v":1170.0,"dr":0.0933,"sa":0.3744},{"date":"2015-10-19","o":410.0,"h":410.0,"l":410.0,"c":410.0,"v":29.0,"dr":0.0,"sa":0.3744},{"date":"2015-10-21","o":410.0,"h":410.0,"l":410.0,"c":410.0,"v":125.0,"dr":0.0,"sa":0.3743},{"date":"2015-10-23","o":413.0,"h":413.0,"l":413.0,"c":413.0,"v":152.0,"dr":0.0073,"sa":0.3731},{"date":"2015-10-26","o":412.0,"h":412.0,"l":412.0,"c":412.0,"v":39.0,"dr":-0.0024,"sa":0.3731},{"date":"2015-10-27","o":410.0,"h":410.0,"l":410.0,"c":410.0,"v":186.0,"dr":-0.0049,"sa":0.3729},{"date":"2015-10-29","o":397.5,"h":397.5,"l":397.5,"c":397.5,"v":24.0,"dr":-0.0305,"sa":0.374},{"date":"2015-10-30","o":397.5,"h":397.5,"l":397.5,"c":397.5,"v":369.0,"dr":0.0,"sa":0.3738},{"date":"2015-11-02","o":391.5,"h":397.5,"l":391.5,"c":397.5,"v":7909.0,"dr":0.0,"sa":0.3719},{"date":"2015-11-04","o":407.5,"h":407.5,"l":407.5,"c":407.5,"v":290.0,"dr":0.0252,"sa":0.3721},{"date":"2015-11-09","o":400.0,"h":412.5,"l":400.0,"c":412.5,"v":124.0,"dr":0.0123,"sa":0.372},{"date":"2015-11-10","o":415.0,"h":415.0,"l":415.0,"c":415.0,"v":14.0,"dr":0.0061,"sa":0.3719},{"date":"2015-11-11","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":170.0,"dr":-0.006,"sa":0.3719},{"date":"2015-11-16","o":430.0,"h":440.0,"l":430.0,"c":440.0,"v":423.0,"dr":0.0667,"sa":0.3772},{"date":"2015-11-17","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":449.0,"dr":0.0227,"sa":0.3758},{"date":"2015-11-18","o":420.0,"h":450.0,"l":420.0,"c":450.0,"v":185.0,"dr":0.0,"sa":0.3731},{"date":"2015-11-19","o":445.0,"h":450.0,"l":440.0,"c":450.0,"v":1152.0,"dr":0.0,"sa":0.373},{"date":"2015-11-20","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":10.0,"dr":0.0111,"sa":0.3681},{"date":"2015-11-23","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":21.0,"dr":0.0,"sa":0.3664},{"date":"2015-11-24","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":126.0,"dr":-0.022,"sa":0.3647},{"date":"2015-11-26","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":120.0,"dr":0.0,"sa":0.3646},{"date":"2015-12-01","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":268.0,"dr":0.0,"sa":0.3644},{"date":"2015-12-10","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":14.0,"dr":0.0,"sa":0.3635},{"date":"2015-12-15","o":440.0,"h":440.0,"l":440.0,"c":440.0,"v":58.0,"dr":-0.0112,"sa":0.3636},{"date":"2015-12-18","o":424.25,"h":424.25,"l":424.25,"c":424.25,"v":2591.0,"dr":-0.0358,"sa":0.3644},{"date":"2015-12-22","o":410.5,"h":417.5,"l":410.5,"c":417.5,"v":1662.0,"dr":-0.0159,"sa":0.3649},{"date":"2015-12-23","o":420.0,"h":420.0,"l":420.0,"c":420.0,"v":1400.0,"dr":0.006,"sa":0.3648},{"date":"2015-12-28","o":431.5,"h":431.5,"l":431.5,"c":431.5,"v":4.0,"dr":0.0274,"sa":0.3656},{"date":"2016-01-13","o":390.0,"h":390.0,"l":390.0,"c":390.0,"v":20.0,"dr":-0.0962,"sa":0.3783},{"date":"2016-01-15","o":385.0,"h":385.0,"l":385.0,"c":385.0,"v":40.0,"dr":-0.0128,"sa":0.3785},{"date":"2016-01-18","o":385.0,"h":385.0,"l":380.0,"c":380.0,"v":98.0,"dr":-0.013,"sa":0.3787},{"date":"2016-01-19","o":390.0,"h":390.0,"l":390.0,"c":390.0,"v":41.0,"dr":0.0263,"sa":0.3795},{"date":"2016-01-21","o":400.0,"h":400.0,"l":400.0,"c":400.0,"v":99.0,"dr":0.0256,"sa":0.3766},{"date":"2016-01-25","o":392.5,"h":395.0,"l":392.5,"c":395.0,"v":538.0,"dr":-0.0125,"sa":0.3755},{"date":"2016-01-26","o":400.0,"h":407.5,"l":397.5,"c":407.5,"v":9279.0,"dr":0.0316,"sa":0.3766},{"date":"2016-01-27","o":397.5,"h":397.5,"l":397.5,"c":397.5,"v":530.0,"dr":-0.0245,"sa":0.3772},{"date":"2016-01-29","o":402.5,"h":402.5,"l":402.5,"c":402.5,"v":55.0,"dr":0.0126,"sa":0.3773},{"date":"2016-02-02","o":407.25,"h":407.25,"l":407.25,"c":407.25,"v":4500.0,"dr":0.0118,"sa":0.3773},{"date":"2016-02-03","o":407.5,"h":411.25,"l":405.0,"c":411.25,"v":4417.0,"dr":0.0098,"sa":0.3767},{"date":"2016-02-04","o":425.0,"h":431.5,"l":425.0,"c":431.5,"v":3036.0,"dr":0.0492,"sa":0.3794},{"date":"2016-02-16","o":422.5,"h":437.25,"l":420.0,"c":437.25,"v":2693.0,"dr":0.0133,"sa":0.3775},{"date":"2016-02-17","o":454.5,"h":454.5,"l":454.5,"c":454.5,"v":3700.0,"dr":0.0395,"sa":0.3776},{"date":"2016-02-18","o":449.75,"h":449.75,"l":449.75,"c":449.75,"v":1500.0,"dr":-0.0105,"sa":0.3778},{"date":"2016-02-23","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":1600.0,"dr":0.0228,"sa":0.3783},{"date":"2016-02-24","o":453.0,"h":453.0,"l":453.0,"c":453.0,"v":2650.0,"dr":-0.0152,"sa":0.3786},{"date":"2016-02-26","o":448.0,"h":455.0,"l":448.0,"c":455.0,"v":624.0,"dr":0.0044,"sa":0.3755},{"date":"2016-02-29","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":405.0,"dr":0.011,"sa":0.3732},{"date":"2016-03-02","o":479.0,"h":479.0,"l":479.0,"c":479.0,"v":1520.0,"dr":0.0413,"sa":0.3752},{"date":"2016-03-03","o":479.0,"h":479.0,"l":475.0,"c":478.25,"v":1107.0,"dr":-0.0016,"sa":0.3739},{"date":"2016-03-04","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":20.0,"dr":-0.0068,"sa":0.3739},{"date":"2016-03-07","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":23.0,"dr":-0.0526,"sa":0.3769},{"date":"2016-03-08","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":32.0,"dr":0.0111,"sa":0.3751},{"date":"2016-03-10","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":22.0,"dr":0.0,"sa":0.3751},{"date":"2016-03-11","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":3.0,"dr":0.0,"sa":0.375},{"date":"2016-03-14","o":455.0,"h":455.0,"l":450.0,"c":450.0,"v":41.0,"dr":-0.011,"sa":0.3749},{"date":"2016-03-16","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":36.0,"dr":0.0,"sa":0.3737},{"date":"2016-03-17","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":345.0,"dr":0.0,"sa":0.3737},{"date":"2016-03-18","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":462.0,"dr":0.0,"sa":0.3736},{"date":"2016-03-21","o":450.0,"h":457.25,"l":445.0,"c":457.25,"v":1694.0,"dr":0.0161,"sa":0.3733},{"date":"2016-03-28","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":768.0,"dr":-0.0159,"sa":0.3736},{"date":"2016-03-29","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":494.0,"dr":0.0,"sa":0.3735},{"date":"2016-03-30","o":460.0,"h":472.0,"l":460.0,"c":472.0,"v":1559.0,"dr":0.0489,"sa":0.3749},{"date":"2016-03-31","o":473.5,"h":474.0,"l":473.5,"c":474.0,"v":1290.0,"dr":0.0042,"sa":0.3742},{"date":"2016-04-06","o":451.25,"h":451.25,"l":450.0,"c":450.0,"v":348.0,"dr":-0.0506,"sa":0.3754},{"date":"2016-04-13","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":20.0,"dr":-0.0111,"sa":0.3756},{"date":"2016-04-15","o":437.5,"h":437.5,"l":437.5,"c":437.5,"v":1000.0,"dr":-0.0169,"sa":0.3758},{"date":"2016-04-18","o":437.5,"h":437.5,"l":437.5,"c":437.5,"v":428.0,"dr":0.0,"sa":0.3755},{"date":"2016-04-19","o":435.0,"h":437.5,"l":435.0,"c":437.5,"v":186.0,"dr":0.0,"sa":0.3755},{"date":"2016-04-21","o":437.5,"h":437.5,"l":437.5,"c":437.5,"v":16.0,"dr":0.0,"sa":0.3751},{"date":"2016-04-25","o":437.5,"h":437.5,"l":435.75,"c":435.75,"v":536.0,"dr":-0.004,"sa":0.3724},{"date":"2016-04-26","o":448.0,"h":448.0,"l":448.0,"c":448.0,"v":1128.0,"dr":0.0281,"sa":0.3733},{"date":"2016-04-27","o":448.5,"h":448.5,"l":448.5,"c":448.5,"v":22.0,"dr":0.0011,"sa":0.373},{"date":"2016-05-05","o":422.5,"h":422.5,"l":422.5,"c":422.5,"v":178.0,"dr":-0.058,"sa":0.3777},{"date":"2016-05-06","o":425.0,"h":427.5,"l":425.0,"c":427.5,"v":156.0,"dr":0.0118,"sa":0.3778},{"date":"2016-05-09","o":427.5,"h":427.5,"l":426.25,"c":426.25,"v":347.0,"dr":-0.0029,"sa":0.3776},{"date":"2016-05-11","o":425.0,"h":425.0,"l":425.0,"c":425.0,"v":407.0,"dr":-0.0029,"sa":0.3775},{"date":"2016-05-12","o":420.0,"h":426.25,"l":420.0,"c":426.25,"v":1490.0,"dr":0.0029,"sa":0.3775},{"date":"2016-05-16","o":416.25,"h":416.25,"l":416.25,"c":416.25,"v":1000.0,"dr":-0.0235,"sa":0.3783},{"date":"2016-05-23","o":407.5,"h":410.0,"l":407.5,"c":410.0,"v":521.0,"dr":-0.015,"sa":0.3786},{"date":"2016-05-24","o":423.5,"h":423.5,"l":423.5,"c":423.5,"v":15.0,"dr":0.0329,"sa":0.3785},{"date":"2016-05-26","o":423.5,"h":423.5,"l":423.5,"c":423.5,"v":15.0,"dr":0.0,"sa":0.3784},{"date":"2016-05-31","o":420.0,"h":420.0,"l":420.0,"c":420.0,"v":186.0,"dr":-0.0083,"sa":0.3763},{"date":"2016-06-03","o":415.0,"h":415.0,"l":415.0,"c":415.0,"v":202.0,"dr":-0.0119,"sa":0.3696},{"date":"2016-06-06","o":415.0,"h":415.0,"l":415.0,"c":415.0,"v":40.0,"dr":0.0,"sa":0.3695},{"date":"2016-06-07","o":425.0,"h":425.0,"l":420.0,"c":420.0,"v":200.0,"dr":0.012,"sa":0.3693},{"date":"2016-06-09","o":420.0,"h":420.0,"l":420.0,"c":420.0,"v":242.0,"dr":0.0,"sa":0.3686},{"date":"2016-06-10","o":420.0,"h":420.0,"l":420.0,"c":420.0,"v":8.0,"dr":0.0,"sa":0.3638},{"date":"2016-06-14","o":421.25,"h":421.25,"l":414.75,"c":417.0,"v":2839.0,"dr":-0.0071,"sa":0.3636},{"date":"2016-06-15","o":417.0,"h":430.0,"l":417.0,"c":430.0,"v":213.0,"dr":0.0312,"sa":0.3646},{"date":"2016-06-22","o":435.0,"h":435.0,"l":435.0,"c":435.0,"v":20.0,"dr":0.0116,"sa":0.3636},{"date":"2016-06-23","o":425.0,"h":425.0,"l":425.0,"c":425.0,"v":51.0,"dr":-0.023,"sa":0.3622},{"date":"2016-06-24","o":400.0,"h":425.0,"l":400.0,"c":425.0,"v":80.0,"dr":0.0,"sa":0.3622},{"date":"2016-06-27","o":425.0,"h":425.0,"l":425.0,"c":425.0,"v":404.0,"dr":0.0,"sa":0.3622},{"date":"2016-06-28","o":435.0,"h":440.0,"l":435.0,"c":440.0,"v":36.0,"dr":0.0353,"sa":0.3638},{"date":"2016-06-29","o":440.0,"h":440.0,"l":440.0,"c":440.0,"v":20.0,"dr":0.0,"sa":0.3638},{"date":"2016-06-30","o":450.0,"h":450.5,"l":450.0,"c":450.0,"v":129.0,"dr":0.0227,"sa":0.363},{"date":"2016-07-01","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":18.0,"dr":0.0222,"sa":0.3635},{"date":"2016-07-04","o":470.0,"h":470.0,"l":470.0,"c":470.0,"v":3.0,"dr":0.0217,"sa":0.3638},{"date":"2016-07-05","o":465.0,"h":467.5,"l":465.0,"c":467.5,"v":40.0,"dr":-0.0053,"sa":0.3613},{"date":"2016-07-06","o":465.0,"h":479.25,"l":465.0,"c":479.25,"v":1020.0,"dr":0.0251,"sa":0.359},{"date":"2016-07-07","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":18.0,"dr":-0.0297,"sa":0.3595},{"date":"2016-07-11","o":471.0,"h":480.0,"l":471.0,"c":480.0,"v":662.0,"dr":0.0323,"sa":0.3608},{"date":"2016-07-15","o":480.0,"h":480.0,"l":480.0,"c":480.0,"v":168.0,"dr":0.0,"sa":0.3608},{"date":"2016-07-18","o":480.0,"h":480.0,"l":480.0,"c":480.0,"v":73.0,"dr":0.0,"sa":0.3606},{"date":"2016-07-19","o":485.0,"h":507.75,"l":485.0,"c":507.75,"v":3413.0,"dr":0.0578,"sa":0.3639},{"date":"2016-07-20","o":502.5,"h":502.5,"l":502.5,"c":502.5,"v":98.0,"dr":-0.0103,"sa":0.364},{"date":"2016-07-21","o":500.0,"h":500.0,"l":495.75,"c":495.75,"v":504.0,"dr":-0.0134,"sa":0.3643},{"date":"2016-07-22","o":495.0,"h":495.0,"l":495.0,"c":495.0,"v":40.0,"dr":-0.0015,"sa":0.3631},{"date":"2016-07-27","o":450.0,"h":480.0,"l":450.0,"c":480.0,"v":60.0,"dr":-0.0303,"sa":0.3643},{"date":"2016-07-29","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":51.0,"dr":-0.0521,"sa":0.3682},{"date":"2016-08-01","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":143.0,"dr":0.0,"sa":0.3625},{"date":"2016-08-03","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":20.0,"dr":0.044,"sa":0.3639},{"date":"2016-08-04","o":490.0,"h":490.0,"l":480.0,"c":480.0,"v":16.0,"dr":0.0105,"sa":0.364},{"date":"2016-08-08","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":40.0,"dr":-0.0417,"sa":0.3664},{"date":"2016-08-10","o":459.0,"h":459.0,"l":459.0,"c":459.0,"v":58.0,"dr":-0.0022,"sa":0.3607},{"date":"2016-08-11","o":462.5,"h":462.5,"l":460.0,"c":460.0,"v":316.0,"dr":0.0022,"sa":0.3508},{"date":"2016-08-17","o":466.5,"h":467.25,"l":466.5,"c":467.25,"v":774.0,"dr":0.0158,"sa":0.3507},{"date":"2016-08-19","o":470.0,"h":475.0,"l":470.0,"c":475.0,"v":103.0,"dr":0.0166,"sa":0.351},{"date":"2016-08-23","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":13.0,"dr":0.0,"sa":0.351},{"date":"2016-08-25","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":85.0,"dr":-0.0211,"sa":0.3517},{"date":"2016-08-26","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":267.0,"dr":0.0,"sa":0.3505},{"date":"2016-08-29","o":468.75,"h":470.0,"l":468.75,"c":470.0,"v":166.0,"dr":0.0108,"sa":0.3502},{"date":"2016-08-30","o":470.0,"h":472.5,"l":470.0,"c":472.5,"v":354.0,"dr":0.0053,"sa":0.3498},{"date":"2016-08-31","o":470.0,"h":470.0,"l":470.0,"c":470.0,"v":74.0,"dr":-0.0053,"sa":0.3498},{"date":"2016-09-01","o":458.25,"h":460.0,"l":458.25,"c":460.0,"v":388.0,"dr":-0.0213,"sa":0.3506},{"date":"2016-09-06","o":460.0,"h":460.0,"l":455.0,"c":455.0,"v":29.0,"dr":-0.0109,"sa":0.3503},{"date":"2016-09-08","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":353.0,"dr":0.011,"sa":0.3453},{"date":"2016-09-09","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":19.0,"dr":0.0326,"sa":0.3467},{"date":"2016-09-12","o":443.75,"h":445.0,"l":443.75,"c":443.75,"v":36.0,"dr":-0.0658,"sa":0.3521},{"date":"2016-09-14","o":446.0,"h":447.5,"l":446.0,"c":447.5,"v":2326.0,"dr":0.0085,"sa":0.3522},{"date":"2016-09-15","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":36.0,"dr":0.0615,"sa":0.3571},{"date":"2016-09-19","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":5.0,"dr":0.0,"sa":0.3571},{"date":"2016-09-22","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":4.0,"dr":0.0,"sa":0.357},{"date":"2016-09-23","o":475.0,"h":475.0,"l":447.5,"c":462.5,"v":50.0,"dr":-0.0263,"sa":0.3582},{"date":"2016-09-26","o":446.0,"h":446.0,"l":446.0,"c":446.0,"v":1975.0,"dr":-0.0357,"sa":0.3601},{"date":"2016-09-27","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":6.0,"dr":0.065,"sa":0.3652},{"date":"2016-09-28","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":41.0,"dr":-0.0316,"sa":0.3665},{"date":"2016-09-29","o":445.0,"h":459.0,"l":445.0,"c":459.0,"v":173.0,"dr":-0.0022,"sa":0.3664},{"date":"2016-09-30","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":5.0,"dr":-0.0196,"sa":0.367},{"date":"2016-10-04","o":445.0,"h":455.0,"l":445.0,"c":455.0,"v":637.0,"dr":0.0111,"sa":0.3671},{"date":"2016-10-05","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":100.0,"dr":-0.011,"sa":0.3673},{"date":"2016-10-07","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":15.0,"dr":0.0,"sa":0.3669},{"date":"2016-10-12","o":432.5,"h":440.0,"l":432.5,"c":440.0,"v":290.0,"dr":-0.0222,"sa":0.3677},{"date":"2016-10-14","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":3.0,"dr":0.0455,"sa":0.3701},{"date":"2016-10-20","o":430.0,"h":440.0,"l":430.0,"c":440.0,"v":24.0,"dr":-0.0435,"sa":0.3722},{"date":"2016-10-21","o":430.0,"h":430.0,"l":430.0,"c":430.0,"v":82.0,"dr":-0.0227,"sa":0.373},{"date":"2016-10-25","o":430.0,"h":430.0,"l":430.0,"c":430.0,"v":83.0,"dr":0.0,"sa":0.3729},{"date":"2016-10-31","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":3.0,"dr":0.0465,"sa":0.3754},{"date":"2016-11-02","o":440.0,"h":440.0,"l":440.0,"c":440.0,"v":22.0,"dr":-0.0222,"sa":0.3757},{"date":"2016-11-04","o":440.0,"h":440.0,"l":440.0,"c":440.0,"v":11.0,"dr":0.0,"sa":0.3757},{"date":"2016-11-08","o":435.0,"h":435.0,"l":435.0,"c":435.0,"v":122.0,"dr":-0.0114,"sa":0.376},{"date":"2016-11-10","o":475.0,"h":475.0,"l":467.0,"c":467.0,"v":1403.0,"dr":0.0736,"sa":0.3827},{"date":"2016-11-11","o":487.5,"h":487.5,"l":475.0,"c":475.0,"v":71.0,"dr":0.0171,"sa":0.383},{"date":"2016-11-14","o":485.0,"h":485.0,"l":475.0,"c":475.0,"v":30.0,"dr":0.0,"sa":0.383},{"date":"2016-11-15","o":480.0,"h":480.0,"l":470.0,"c":470.0,"v":39.0,"dr":-0.0105,"sa":0.3822},{"date":"2016-11-17","o":480.0,"h":480.0,"l":480.0,"c":480.0,"v":27.0,"dr":0.0213,"sa":0.3827},{"date":"2016-11-22","o":470.0,"h":481.25,"l":470.0,"c":481.25,"v":536.0,"dr":0.0026,"sa":0.381},{"date":"2016-11-23","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":5.0,"dr":0.013,"sa":0.3811},{"date":"2016-12-02","o":490.0,"h":490.0,"l":490.0,"c":490.0,"v":364.0,"dr":0.0051,"sa":0.3811},{"date":"2016-12-05","o":492.5,"h":492.5,"l":492.5,"c":492.5,"v":90.0,"dr":0.0051,"sa":0.3811},{"date":"2016-12-07","o":500.0,"h":500.0,"l":500.0,"c":500.0,"v":3.0,"dr":0.0152,"sa":0.3813},{"date":"2016-12-12","o":500.0,"h":507.5,"l":500.0,"c":505.0,"v":90.0,"dr":0.01,"sa":0.3696},{"date":"2016-12-13","o":505.0,"h":505.0,"l":502.5,"c":505.0,"v":168.0,"dr":0.0,"sa":0.3694},{"date":"2016-12-14","o":505.0,"h":505.0,"l":497.75,"c":497.75,"v":200.0,"dr":-0.0144,"sa":0.3698},{"date":"2016-12-20","o":497.75,"h":497.75,"l":497.5,"c":497.5,"v":146.0,"dr":-0.0005,"sa":0.3698},{"date":"2016-12-21","o":514.5,"h":514.5,"l":514.5,"c":514.5,"v":200.0,"dr":0.0342,"sa":0.3711},{"date":"2017-01-04","o":525.0,"h":525.0,"l":525.0,"c":525.0,"v":2.0,"dr":0.0204,"sa":0.3715},{"date":"2017-01-05","o":515.0,"h":515.0,"l":515.0,"c":515.0,"v":2.0,"dr":-0.019,"sa":0.3721},{"date":"2017-01-06","o":550.0,"h":550.0,"l":550.0,"c":550.0,"v":17.0,"dr":0.068,"sa":0.3779},{"date":"2017-01-09","o":550.0,"h":550.0,"l":545.0,"c":545.0,"v":24.0,"dr":-0.0091,"sa":0.3776},{"date":"2017-01-11","o":500.0,"h":500.0,"l":500.0,"c":500.0,"v":76.0,"dr":-0.0826,"sa":0.3869},{"date":"2017-01-12","o":540.0,"h":540.0,"l":510.0,"c":510.0,"v":11.0,"dr":0.02,"sa":0.3862},{"date":"2017-01-16","o":510.0,"h":510.0,"l":510.0,"c":510.0,"v":40.0,"dr":0.0,"sa":0.3852},{"date":"2017-01-18","o":500.0,"h":500.0,"l":499.5,"c":499.5,"v":33.0,"dr":-0.0206,"sa":0.3858},{"date":"2017-01-19","o":505.0,"h":505.0,"l":496.0,"c":496.0,"v":31.0,"dr":-0.007,"sa":0.3859},{"date":"2017-01-20","o":497.5,"h":497.5,"l":497.5,"c":497.5,"v":20.0,"dr":0.003,"sa":0.3847},{"date":"2017-01-24","o":482.5,"h":482.5,"l":482.5,"c":482.5,"v":1800.0,"dr":-0.0302,"sa":0.3858},{"date":"2017-01-26","o":480.75,"h":480.75,"l":480.75,"c":480.75,"v":20.0,"dr":-0.0036,"sa":0.3826},{"date":"2017-01-30","o":472.5,"h":475.0,"l":472.5,"c":475.0,"v":2798.0,"dr":-0.012,"sa":0.3823},{"date":"2017-01-31","o":470.0,"h":470.0,"l":466.5,"c":470.0,"v":715.0,"dr":-0.0105,"sa":0.3825},{"date":"2017-02-01","o":468.5,"h":470.0,"l":467.5,"c":467.5,"v":2267.0,"dr":-0.0053,"sa":0.3825},{"date":"2017-02-02","o":467.5,"h":469.5,"l":467.25,"c":467.25,"v":1465.0,"dr":-0.0005,"sa":0.3825},{"date":"2017-02-03","o":463.0,"h":463.0,"l":463.0,"c":463.0,"v":65.0,"dr":-0.0091,"sa":0.3827},{"date":"2017-02-06","o":462.5,"h":462.5,"l":459.0,"c":460.0,"v":79.0,"dr":-0.0065,"sa":0.3827},{"date":"2017-02-07","o":462.5,"h":475.0,"l":462.5,"c":475.0,"v":1185.0,"dr":0.0326,"sa":0.384},{"date":"2017-02-09","o":462.75,"h":462.75,"l":462.75,"c":462.75,"v":281.0,"dr":-0.0258,"sa":0.3843},{"date":"2017-02-10","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":26.0,"dr":0.0049,"sa":0.3839},{"date":"2017-02-13","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":138.0,"dr":-0.0108,"sa":0.3841},{"date":"2017-02-14","o":462.5,"h":462.5,"l":462.5,"c":462.5,"v":134.0,"dr":0.0054,"sa":0.3841},{"date":"2017-02-15","o":467.5,"h":467.5,"l":462.75,"c":462.75,"v":756.0,"dr":0.0005,"sa":0.384},{"date":"2017-02-16","o":465.0,"h":465.0,"l":462.75,"c":465.0,"v":241.0,"dr":0.0049,"sa":0.384},{"date":"2017-02-17","o":470.0,"h":470.0,"l":470.0,"c":470.0,"v":180.0,"dr":0.0108,"sa":0.384},{"date":"2017-02-22","o":470.0,"h":470.0,"l":470.0,"c":470.0,"v":4.0,"dr":0.0,"sa":0.384},{"date":"2017-03-03","o":467.5,"h":467.5,"l":446.25,"c":446.25,"v":103.0,"dr":-0.0505,"sa":0.3867},{"date":"2017-03-06","o":462.25,"h":462.25,"l":462.25,"c":462.25,"v":65.0,"dr":0.0359,"sa":0.3881},{"date":"2017-03-07","o":462.0,"h":462.0,"l":462.0,"c":462.0,"v":65.0,"dr":-0.0005,"sa":0.3881},{"date":"2017-03-08","o":457.5,"h":467.0,"l":457.5,"c":467.0,"v":608.0,"dr":0.0108,"sa":0.3872},{"date":"2017-03-09","o":457.5,"h":470.0,"l":457.5,"c":470.0,"v":477.0,"dr":0.0064,"sa":0.3872},{"date":"2017-03-10","o":470.0,"h":470.0,"l":470.0,"c":470.0,"v":1054.0,"dr":0.0,"sa":0.3872},{"date":"2017-03-13","o":463.25,"h":466.0,"l":463.25,"c":466.0,"v":520.0,"dr":-0.0085,"sa":0.3872},{"date":"2017-03-14","o":459.5,"h":459.5,"l":459.5,"c":459.5,"v":3.0,"dr":-0.0139,"sa":0.3875},{"date":"2017-03-15","o":457.5,"h":457.5,"l":457.5,"c":457.5,"v":66.0,"dr":-0.0044,"sa":0.3873},{"date":"2017-03-17","o":457.5,"h":463.0,"l":457.5,"c":463.0,"v":95.0,"dr":0.012,"sa":0.3875},{"date":"2017-03-20","o":462.75,"h":462.75,"l":462.75,"c":462.75,"v":65.0,"dr":-0.0005,"sa":0.3871},{"date":"2017-03-21","o":475.0,"h":475.0,"l":460.0,"c":463.25,"v":69.0,"dr":0.0011,"sa":0.3871},{"date":"2017-03-23","o":457.5,"h":463.75,"l":457.5,"c":457.5,"v":173.0,"dr":-0.0124,"sa":0.3873},{"date":"2017-03-27","o":457.5,"h":458.25,"l":457.5,"c":458.25,"v":66.0,"dr":0.0016,"sa":0.3873},{"date":"2017-03-28","o":470.0,"h":470.0,"l":462.5,"c":462.5,"v":353.0,"dr":0.0093,"sa":0.3864},{"date":"2017-03-29","o":462.5,"h":462.5,"l":460.0,"c":460.0,"v":148.0,"dr":-0.0054,"sa":0.3865},{"date":"2017-03-30","o":460.0,"h":460.0,"l":455.0,"c":455.0,"v":334.0,"dr":-0.0109,"sa":0.3866},{"date":"2017-03-31","o":457.5,"h":457.5,"l":439.5,"c":439.5,"v":74.0,"dr":-0.0341,"sa":0.3877},{"date":"2017-04-03","o":457.5,"h":460.0,"l":455.0,"c":460.0,"v":270.0,"dr":0.0466,"sa":0.3904},{"date":"2017-04-05","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":320.0,"dr":0.0109,"sa":0.3905},{"date":"2017-04-06","o":470.0,"h":470.0,"l":470.0,"c":470.0,"v":10.0,"dr":0.0108,"sa":0.3883},{"date":"2017-04-07","o":467.5,"h":467.5,"l":467.5,"c":467.5,"v":44.0,"dr":-0.0053,"sa":0.3858},{"date":"2017-04-17","o":452.5,"h":452.5,"l":452.5,"c":452.5,"v":67.0,"dr":-0.0321,"sa":0.3856},{"date":"2017-04-18","o":453.0,"h":453.0,"l":453.0,"c":453.0,"v":82.0,"dr":0.0011,"sa":0.3854},{"date":"2017-04-19","o":457.5,"h":457.5,"l":456.5,"c":456.5,"v":211.0,"dr":0.0077,"sa":0.3854},{"date":"2017-04-20","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":460.0,"dr":0.0186,"sa":0.3856},{"date":"2017-04-24","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":53.0,"dr":-0.0108,"sa":0.3856},{"date":"2017-04-26","o":470.0,"h":470.0,"l":460.0,"c":460.0,"v":380.0,"dr":0.0,"sa":0.3856},{"date":"2017-04-28","o":455.0,"h":455.0,"l":450.0,"c":450.0,"v":195.0,"dr":-0.0217,"sa":0.3859},{"date":"2017-05-02","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":4.0,"dr":-0.0111,"sa":0.3861},{"date":"2017-05-04","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":43.0,"dr":0.0,"sa":0.3861},{"date":"2017-05-10","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":32.0,"dr":0.0112,"sa":0.3839},{"date":"2017-05-15","o":449.5,"h":450.0,"l":449.5,"c":450.0,"v":22.0,"dr":0.0,"sa":0.3839},{"date":"2017-05-16","o":449.5,"h":449.5,"l":440.75,"c":440.75,"v":5950.0,"dr":-0.0206,"sa":0.3845},{"date":"2017-05-17","o":447.5,"h":447.5,"l":447.5,"c":447.5,"v":14.0,"dr":0.0153,"sa":0.3833},{"date":"2017-05-18","o":437.5,"h":437.5,"l":437.5,"c":437.5,"v":194.0,"dr":-0.0223,"sa":0.3839},{"date":"2017-05-22","o":457.25,"h":457.25,"l":457.25,"c":457.25,"v":1720.0,"dr":0.0451,"sa":0.3864},{"date":"2017-05-23","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":218.0,"dr":0.0169,"sa":0.3863},{"date":"2017-06-01","o":447.5,"h":447.5,"l":447.5,"c":447.5,"v":20.0,"dr":-0.0376,"sa":0.3882},{"date":"2017-06-02","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":38.0,"dr":0.0391,"sa":0.3884},{"date":"2017-06-05","o":455.0,"h":455.0,"l":455.0,"c":455.0,"v":2.0,"dr":-0.0215,"sa":0.3891},{"date":"2017-06-09","o":437.25,"h":437.25,"l":437.25,"c":437.25,"v":960.0,"dr":-0.039,"sa":0.3912},{"date":"2017-06-12","o":465.0,"h":467.5,"l":462.5,"c":467.5,"v":544.0,"dr":0.0692,"sa":0.3968},{"date":"2017-06-13","o":469.0,"h":469.0,"l":464.5,"c":464.5,"v":19.0,"dr":-0.0064,"sa":0.3969},{"date":"2017-06-15","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":59.0,"dr":-0.0097,"sa":0.3969},{"date":"2017-06-19","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":24.0,"dr":0.0109,"sa":0.397},{"date":"2017-06-21","o":453.25,"h":465.0,"l":451.25,"c":465.0,"v":482.0,"dr":0.0,"sa":0.3967},{"date":"2017-06-22","o":450.0,"h":460.0,"l":450.0,"c":460.0,"v":21.0,"dr":-0.0108,"sa":0.3958},{"date":"2017-06-27","o":460.0,"h":460.0,"l":450.0,"c":450.0,"v":257.0,"dr":-0.0217,"sa":0.3952},{"date":"2017-06-28","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":9.0,"dr":0.0,"sa":0.3946},{"date":"2017-06-29","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":167.0,"dr":-0.0111,"sa":0.3947},{"date":"2017-06-30","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":72.0,"dr":0.0,"sa":0.3938},{"date":"2017-07-03","o":450.0,"h":463.5,"l":450.0,"c":463.5,"v":622.0,"dr":0.0416,"sa":0.3952},{"date":"2017-07-12","o":453.75,"h":453.75,"l":453.75,"c":453.75,"v":67.0,"dr":-0.021,"sa":0.3958},{"date":"2017-07-17","o":460.0,"h":460.0,"l":460.0,"c":460.0,"v":1000.0,"dr":0.0138,"sa":0.3937},{"date":"2017-07-20","o":460.5,"h":460.5,"l":460.5,"c":460.5,"v":310.0,"dr":0.0011,"sa":0.3891},{"date":"2017-07-26","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":20.0,"dr":0.0098,"sa":0.3887},{"date":"2017-07-28","o":465.0,"h":465.0,"l":465.0,"c":465.0,"v":12.0,"dr":0.0,"sa":0.3775},{"date":"2017-07-31","o":462.5,"h":462.5,"l":462.5,"c":462.5,"v":6.0,"dr":-0.0054,"sa":0.3776},{"date":"2017-08-01","o":462.5,"h":462.5,"l":460.0,"c":460.0,"v":842.0,"dr":-0.0054,"sa":0.3776},{"date":"2017-08-03","o":459.5,"h":459.5,"l":459.5,"c":459.5,"v":3910.0,"dr":-0.0011,"sa":0.3776},{"date":"2017-08-04","o":455.75,"h":458.5,"l":455.75,"c":458.5,"v":435.0,"dr":-0.0022,"sa":0.3776},{"date":"2017-08-07","o":460.0,"h":460.0,"l":458.75,"c":458.75,"v":402.0,"dr":0.0005,"sa":0.3775},{"date":"2017-08-08","o":462.5,"h":462.5,"l":455.0,"c":455.0,"v":330.0,"dr":-0.0082,"sa":0.3764},{"date":"2017-08-14","o":450.0,"h":450.0,"l":445.0,"c":445.0,"v":54.0,"dr":-0.022,"sa":0.377},{"date":"2017-08-15","o":470.0,"h":470.0,"l":450.0,"c":450.0,"v":48.0,"dr":0.0112,"sa":0.3772},{"date":"2017-08-16","o":437.5,"h":437.5,"l":435.0,"c":435.0,"v":52.0,"dr":-0.0333,"sa":0.3779},{"date":"2017-08-17","o":425.0,"h":433.5,"l":425.0,"c":433.5,"v":70.0,"dr":-0.0034,"sa":0.3778},{"date":"2017-08-18","o":431.25,"h":431.25,"l":428.75,"c":428.75,"v":416.0,"dr":-0.011,"sa":0.3779},{"date":"2017-08-22","o":420.0,"h":420.0,"l":420.0,"c":420.0,"v":1.0,"dr":-0.0204,"sa":0.3784},{"date":"2017-08-23","o":423.0,"h":423.0,"l":423.0,"c":423.0,"v":1.0,"dr":0.0071,"sa":0.3726},{"date":"2017-08-24","o":415.0,"h":415.0,"l":415.0,"c":415.0,"v":240.0,"dr":-0.0189,"sa":0.3724},{"date":"2017-08-25","o":428.75,"h":428.75,"l":428.75,"c":428.75,"v":233.0,"dr":0.0331,"sa":0.3738},{"date":"2017-08-28","o":421.75,"h":421.75,"l":420.0,"c":420.0,"v":432.0,"dr":-0.0204,"sa":0.3744},{"date":"2017-08-30","o":441.25,"h":441.25,"l":435.0,"c":435.0,"v":88.0,"dr":0.0357,"sa":0.3759},{"date":"2017-08-31","o":435.0,"h":435.0,"l":430.5,"c":430.5,"v":5446.0,"dr":-0.0103,"sa":0.3761},{"date":"2017-09-01","o":445.0,"h":445.0,"l":445.0,"c":445.0,"v":20.0,"dr":0.0337,"sa":0.3769},{"date":"2017-09-04","o":435.0,"h":435.0,"l":435.0,"c":435.0,"v":45.0,"dr":-0.0225,"sa":0.3776},{"date":"2017-09-06","o":430.0,"h":430.0,"l":425.0,"c":425.0,"v":220.0,"dr":-0.023,"sa":0.3783},{"date":"2017-09-08","o":410.0,"h":410.0,"l":410.0,"c":410.0,"v":45.0,"dr":-0.0353,"sa":0.38},{"date":"2017-09-11","o":411.0,"h":411.0,"l":411.0,"c":411.0,"v":2.0,"dr":0.0024,"sa":0.3798},{"date":"2017-09-12","o":420.0,"h":420.0,"l":411.0,"c":411.0,"v":94.0,"dr":0.0,"sa":0.3781},{"date":"2017-09-18","o":410.0,"h":410.0,"l":405.0,"c":405.0,"v":320.0,"dr":-0.0146,"sa":0.378},{"date":"2017-09-19","o":410.0,"h":417.5,"l":405.0,"c":417.5,"v":531.0,"dr":0.0309,"sa":0.3793},{"date":"2017-09-22","o":410.0,"h":425.0,"l":410.0,"c":425.0,"v":320.0,"dr":0.018,"sa":0.3787},{"date":"2017-09-26","o":435.0,"h":445.0,"l":435.0,"c":441.5,"v":136.0,"dr":0.0388,"sa":0.3681},{"date":"2017-09-27","o":429.25,"h":429.25,"l":425.0,"c":425.0,"v":82.0,"dr":-0.0374,"sa":0.3698},{"date":"2017-09-28","o":425.0,"h":425.0,"l":425.0,"c":425.0,"v":20.0,"dr":0.0,"sa":0.3696},{"date":"2017-10-02","o":425.0,"h":425.0,"l":425.0,"c":425.0,"v":54.0,"dr":0.0,"sa":0.3687},{"date":"2017-10-03","o":425.0,"h":440.0,"l":425.0,"c":440.0,"v":36.0,"dr":0.0353,"sa":0.3695},{"date":"2017-10-04","o":422.5,"h":422.5,"l":422.5,"c":422.5,"v":78.0,"dr":-0.0398,"sa":0.3714},{"date":"2017-10-05","o":422.5,"h":422.5,"l":422.5,"c":422.5,"v":6.0,"dr":0.0,"sa":0.3701},{"date":"2017-10-10","o":420.0,"h":420.0,"l":410.0,"c":410.0,"v":2076.0,"dr":-0.0296,"sa":0.3705},{"date":"2017-10-11","o":410.0,"h":411.25,"l":403.25,"c":411.25,"v":1103.0,"dr":0.003,"sa":0.3703},{"date":"2017-10-13","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":121.0,"dr":0.003,"sa":0.3702},{"date":"2017-10-17","o":405.0,"h":405.0,"l":405.0,"c":405.0,"v":204.0,"dr":-0.0182,"sa":0.3705},{"date":"2017-10-18","o":403.5,"h":405.0,"l":403.5,"c":405.0,"v":396.0,"dr":0.0,"sa":0.3672},{"date":"2017-10-19","o":405.0,"h":405.0,"l":405.0,"c":405.0,"v":50.0,"dr":0.0,"sa":0.367},{"date":"2017-10-20","o":400.0,"h":410.0,"l":400.0,"c":410.0,"v":5075.0,"dr":0.0123,"sa":0.365},{"date":"2017-10-23","o":400.0,"h":400.0,"l":389.75,"c":389.75,"v":327.0,"dr":-0.0494,"sa":0.3682},{"date":"2017-10-24","o":382.75,"h":382.75,"l":382.75,"c":382.75,"v":2.0,"dr":-0.018,"sa":0.3679},{"date":"2017-10-26","o":380.0,"h":380.0,"l":376.5,"c":377.0,"v":244.0,"dr":-0.015,"sa":0.3679},{"date":"2017-10-27","o":370.0,"h":378.0,"l":367.5,"c":367.5,"v":708.0,"dr":-0.0252,"sa":0.3687},{"date":"2017-10-30","o":368.25,"h":368.25,"l":365.0,"c":365.0,"v":150.0,"dr":-0.0068,"sa":0.3685},{"date":"2017-10-31","o":365.0,"h":365.0,"l":357.5,"c":357.5,"v":344.0,"dr":-0.0205,"sa":0.3667},{"date":"2017-11-01","o":365.0,"h":365.0,"l":355.0,"c":355.0,"v":1394.0,"dr":-0.007,"sa":0.3667},{"date":"2017-11-02","o":350.0,"h":354.75,"l":348.0,"c":350.0,"v":2249.0,"dr":-0.0141,"sa":0.3669},{"date":"2017-11-03","o":350.0,"h":355.0,"l":350.0,"c":355.0,"v":380.0,"dr":0.0143,"sa":0.3635},{"date":"2017-11-07","o":355.0,"h":365.0,"l":350.0,"c":356.75,"v":363.0,"dr":0.0049,"sa":0.3634},{"date":"2017-11-08","o":352.5,"h":360.0,"l":352.5,"c":359.75,"v":619.0,"dr":0.0084,"sa":0.3635},{"date":"2017-11-09","o":356.0,"h":356.0,"l":351.25,"c":351.25,"v":724.0,"dr":-0.0236,"sa":0.3642},{"date":"2017-11-13","o":350.0,"h":350.0,"l":333.75,"c":333.75,"v":524.0,"dr":-0.0498,"sa":0.3674},{"date":"2017-11-14","o":333.75,"h":333.75,"l":311.0,"c":314.0,"v":722.0,"dr":-0.0592,"sa":0.3719},{"date":"2017-11-15","o":325.0,"h":325.0,"l":322.5,"c":322.5,"v":1880.0,"dr":0.0271,"sa":0.373},{"date":"2017-11-16","o":322.5,"h":322.5,"l":322.5,"c":322.5,"v":400.0,"dr":0.0,"sa":0.373},{"date":"2017-11-17","o":323.0,"h":323.0,"l":322.5,"c":322.5,"v":320.0,"dr":0.0,"sa":0.3726},{"date":"2017-11-21","o":314.0,"h":320.0,"l":314.0,"c":314.75,"v":1612.0,"dr":-0.024,"sa":0.373},{"date":"2017-11-22","o":315.0,"h":320.0,"l":315.0,"c":316.25,"v":3313.0,"dr":0.0048,"sa":0.3731},{"date":"2017-11-23","o":315.0,"h":315.0,"l":315.0,"c":315.0,"v":149.0,"dr":-0.004,"sa":0.3697},{"date":"2017-11-24","o":322.5,"h":322.5,"l":317.5,"c":317.5,"v":502.0,"dr":0.0079,"sa":0.3698},{"date":"2017-11-27","o":320.0,"h":320.0,"l":317.5,"c":317.5,"v":110.0,"dr":0.0,"sa":0.3664},{"date":"2017-11-28","o":320.0,"h":320.0,"l":320.0,"c":320.0,"v":223.0,"dr":0.0079,"sa":0.3664},{"date":"2017-11-30","o":320.0,"h":320.0,"l":318.0,"c":318.0,"v":1200.0,"dr":-0.0062,"sa":0.3661},{"date":"2017-12-01","o":315.0,"h":315.0,"l":307.5,"c":310.25,"v":740.0,"dr":-0.0244,"sa":0.3669},{"date":"2017-12-04","o":310.25,"h":311.5,"l":310.25,"c":311.5,"v":38.0,"dr":0.004,"sa":0.3669},{"date":"2017-12-05","o":311.25,"h":311.25,"l":311.25,"c":311.25,"v":85.0,"dr":-0.0008,"sa":0.3669},{"date":"2017-12-06","o":303.5,"h":303.5,"l":303.5,"c":303.5,"v":9076.0,"dr":-0.0249,"sa":0.3676},{"date":"2017-12-07","o":313.75,"h":313.75,"l":310.0,"c":310.0,"v":1297.0,"dr":0.0214,"sa":0.3672},{"date":"2017-12-11","o":310.0,"h":310.0,"l":302.5,"c":302.5,"v":1144.0,"dr":-0.0242,"sa":0.3679},{"date":"2017-12-12","o":310.0,"h":315.0,"l":310.0,"c":312.5,"v":710.0,"dr":0.0331,"sa":0.3651},{"date":"2017-12-15","o":312.5,"h":312.5,"l":312.5,"c":312.5,"v":16.0,"dr":0.0,"sa":0.3648},{"date":"2017-12-18","o":310.0,"h":312.5,"l":310.0,"c":312.5,"v":42.0,"dr":0.0,"sa":0.3648},{"date":"2017-12-19","o":310.75,"h":310.75,"l":310.75,"c":310.75,"v":90.0,"dr":-0.0056,"sa":0.3649},{"date":"2017-12-22","o":320.25,"h":320.25,"l":315.5,"c":317.0,"v":480.0,"dr":0.0201,"sa":0.3654},{"date":"2017-12-26","o":323.5,"h":323.5,"l":323.5,"c":323.5,"v":2290.0,"dr":0.0205,"sa":0.3654},{"date":"2017-12-27","o":322.0,"h":323.0,"l":322.0,"c":322.5,"v":720.0,"dr":-0.0031,"sa":0.3651},{"date":"2017-12-28","o":322.75,"h":324.25,"l":322.75,"c":324.25,"v":102.0,"dr":0.0054,"sa":0.3636},{"date":"2017-12-29","o":325.0,"h":326.0,"l":325.0,"c":325.5,"v":382.0,"dr":0.0039,"sa":0.3636},{"date":"2018-01-02","o":340.0,"h":340.0,"l":340.0,"c":340.0,"v":182.0,"dr":0.0445,"sa":0.3663},{"date":"2018-01-03","o":347.25,"h":347.5,"l":336.25,"c":337.5,"v":1772.0,"dr":-0.0074,"sa":0.3662},{"date":"2018-01-04","o":350.0,"h":350.0,"l":347.5,"c":350.0,"v":318.0,"dr":0.037,"sa":0.3681},{"date":"2018-01-05","o":353.0,"h":356.25,"l":352.5,"c":353.75,"v":924.0,"dr":0.0107,"sa":0.3681},{"date":"2018-01-08","o":365.0,"h":365.0,"l":348.5,"c":348.5,"v":326.0,"dr":-0.0148,"sa":0.3684},{"date":"2018-01-09","o":355.0,"h":355.0,"l":353.0,"c":353.0,"v":944.0,"dr":0.0129,"sa":0.3686},{"date":"2018-01-10","o":357.5,"h":360.0,"l":355.0,"c":355.0,"v":1155.0,"dr":0.0057,"sa":0.3686},{"date":"2018-01-11","o":365.0,"h":365.0,"l":355.5,"c":355.5,"v":1285.0,"dr":0.0014,"sa":0.3673},{"date":"2018-01-12","o":355.0,"h":360.0,"l":355.0,"c":356.0,"v":131.0,"dr":0.0014,"sa":0.3671},{"date":"2018-01-16","o":360.0,"h":360.0,"l":344.75,"c":344.75,"v":317.0,"dr":-0.0316,"sa":0.3677},{"date":"2018-01-17","o":333.75,"h":333.75,"l":331.25,"c":331.25,"v":245.0,"dr":-0.0392,"sa":0.3697},{"date":"2018-01-18","o":336.75,"h":336.75,"l":314.0,"c":324.25,"v":685.0,"dr":-0.0211,"sa":0.3703},{"date":"2018-01-19","o":310.0,"h":317.5,"l":306.5,"c":312.5,"v":20910.0,"dr":-0.0362,"sa":0.3702},{"date":"2018-01-22","o":310.0,"h":313.75,"l":308.5,"c":311.25,"v":2332.0,"dr":-0.004,"sa":0.3702},{"date":"2018-01-23","o":320.0,"h":335.0,"l":320.0,"c":330.0,"v":1560.0,"dr":0.0602,"sa":0.3745},{"date":"2018-01-24","o":335.75,"h":335.75,"l":320.75,"c":329.0,"v":12049.0,"dr":-0.003,"sa":0.3738},{"date":"2018-01-25","o":322.5,"h":327.5,"l":321.0,"c":321.0,"v":1667.0,"dr":-0.0243,"sa":0.3738},{"date":"2018-01-26","o":321.0,"h":321.0,"l":315.0,"c":317.5,"v":3440.0,"dr":-0.0109,"sa":0.3739},{"date":"2018-01-29","o":310.25,"h":325.0,"l":310.0,"c":320.0,"v":962.0,"dr":0.0079,"sa":0.3731},{"date":"2018-01-30","o":325.0,"h":325.0,"l":312.5,"c":315.0,"v":1719.0,"dr":-0.0156,"sa":0.3723},{"date":"2018-01-31","o":320.0,"h":320.0,"l":317.5,"c":317.5,"v":1546.0,"dr":0.0079,"sa":0.3708},{"date":"2018-02-01","o":312.5,"h":325.0,"l":310.0,"c":315.0,"v":1090.0,"dr":-0.0079,"sa":0.3709},{"date":"2018-02-02","o":310.0,"h":313.5,"l":306.75,"c":306.75,"v":2589.0,"dr":-0.0262,"sa":0.3717},{"date":"2018-02-05","o":306.5,"h":306.75,"l":302.5,"c":305.0,"v":426.0,"dr":-0.0057,"sa":0.3669},{"date":"2018-02-06","o":295.75,"h":295.75,"l":290.5,"c":291.5,"v":2142.0,"dr":-0.0443,"sa":0.3693},{"date":"2018-02-07","o":300.0,"h":310.0,"l":300.0,"c":310.0,"v":886.0,"dr":0.0635,"sa":0.3749},{"date":"2018-02-08","o":300.0,"h":300.0,"l":297.5,"c":297.5,"v":453.0,"dr":-0.0403,"sa":0.3769},{"date":"2018-02-09","o":297.5,"h":302.5,"l":288.5,"c":302.5,"v":818.0,"dr":0.0168,"sa":0.3762},{"date":"2018-02-14","o":305.0,"h":307.5,"l":291.5,"c":300.0,"v":801.0,"dr":-0.0083,"sa":0.3728},{"date":"2018-02-15","o":300.0,"h":300.0,"l":295.0,"c":296.0,"v":45757.0,"dr":-0.0133,"sa":0.373},{"date":"2018-02-16","o":297.5,"h":303.0,"l":297.5,"c":298.25,"v":4942.0,"dr":0.0076,"sa":0.3703},{"date":"2018-02-20","o":300.0,"h":300.0,"l":295.75,"c":295.75,"v":1010.0,"dr":-0.0084,"sa":0.3702},{"date":"2018-02-21","o":294.0,"h":294.0,"l":290.25,"c":293.75,"v":876.0,"dr":-0.0068,"sa":0.3681},{"date":"2018-02-22","o":293.75,"h":303.0,"l":290.0,"c":298.5,"v":652.0,"dr":0.0162,"sa":0.3685},{"date":"2018-02-23","o":294.0,"h":294.0,"l":291.75,"c":291.75,"v":415.0,"dr":-0.0226,"sa":0.3691},{"date":"2018-02-26","o":289.0,"h":297.5,"l":282.5,"c":297.5,"v":3025.0,"dr":0.0197,"sa":0.3693},{"date":"2018-02-27","o":297.5,"h":305.0,"l":297.5,"c":300.0,"v":1358.0,"dr":0.0084,"sa":0.369},{"date":"2018-02-28","o":300.0,"h":300.0,"l":287.5,"c":292.5,"v":1276.0,"dr":-0.025,"sa":0.3697},{"date":"2018-03-01","o":287.5,"h":287.5,"l":285.5,"c":285.5,"v":306.0,"dr":-0.0239,"sa":0.3699},{"date":"2018-03-02","o":280.0,"h":289.5,"l":280.0,"c":289.5,"v":7597.0,"dr":0.014,"sa":0.3702},{"date":"2018-03-05","o":295.0,"h":297.5,"l":295.0,"c":297.5,"v":339.0,"dr":0.0276,"sa":0.3711},{"date":"2018-03-06","o":297.5,"h":302.5,"l":297.5,"c":297.5,"v":751.0,"dr":0.0,"sa":0.3711},{"date":"2018-03-07","o":298.5,"h":298.5,"l":293.75,"c":295.0,"v":3067.0,"dr":-0.0084,"sa":0.3711},{"date":"2018-03-08","o":290.0,"h":295.0,"l":290.0,"c":295.0,"v":580.0,"dr":0.0,"sa":0.3706},{"date":"2018-03-09","o":302.5,"h":302.5,"l":302.5,"c":302.5,"v":3400.0,"dr":0.0254,"sa":0.3714},{"date":"2018-03-12","o":309.5,"h":309.5,"l":304.25,"c":304.25,"v":1554.0,"dr":0.0058,"sa":0.3713},{"date":"2018-03-13","o":297.0,"h":297.5,"l":293.0,"c":293.0,"v":258.0,"dr":-0.037,"sa":0.3714},{"date":"2018-03-14","o":295.0,"h":295.0,"l":295.0,"c":295.0,"v":204.0,"dr":0.0068,"sa":0.3659},{"date":"2018-03-15","o":295.0,"h":295.0,"l":292.5,"c":292.5,"v":246.0,"dr":-0.0085,"sa":0.3658},{"date":"2018-03-16","o":290.25,"h":290.25,"l":287.5,"c":287.5,"v":804.0,"dr":-0.0171,"sa":0.3607},{"date":"2018-03-19","o":284.25,"h":284.25,"l":284.25,"c":284.25,"v":150.0,"dr":-0.0113,"sa":0.3608},{"date":"2018-03-20","o":280.75,"h":280.75,"l":280.0,"c":280.5,"v":1240.0,"dr":-0.0132,"sa":0.361},{"date":"2018-03-21","o":285.0,"h":285.0,"l":285.0,"c":285.0,"v":320.0,"dr":0.016,"sa":0.3606},{"date":"2018-03-22","o":282.5,"h":282.5,"l":275.0,"c":275.0,"v":791.0,"dr":-0.0351,"sa":0.3605},{"date":"2018-03-23","o":272.5,"h":272.5,"l":266.5,"c":266.5,"v":954.0,"dr":-0.0309,"sa":0.3554},{"date":"2018-03-26","o":262.5,"h":262.5,"l":259.0,"c":261.75,"v":2070.0,"dr":-0.0178,"sa":0.3545},{"date":"2018-03-27","o":274.0,"h":277.5,"l":274.0,"c":274.75,"v":556.0,"dr":0.0497,"sa":0.3583},{"date":"2018-03-28","o":275.0,"h":285.0,"l":275.0,"c":285.0,"v":183.0,"dr":0.0373,"sa":0.36},{"date":"2018-04-03","o":285.0,"h":285.0,"l":261.5,"c":266.0,"v":3586.0,"dr":-0.0667,"sa":0.3656},{"date":"2018-04-04","o":264.0,"h":264.5,"l":263.75,"c":264.0,"v":877.0,"dr":-0.0075,"sa":0.3655},{"date":"2018-04-05","o":272.5,"h":275.0,"l":270.0,"c":274.0,"v":994.0,"dr":0.0379,"sa":0.3677},{"date":"2018-04-06","o":275.0,"h":275.0,"l":265.0,"c":265.0,"v":498.0,"dr":-0.0328,"sa":0.3684},{"date":"2018-04-09","o":265.0,"h":265.0,"l":264.0,"c":264.0,"v":630.0,"dr":-0.0038,"sa":0.3653},{"date":"2018-04-10","o":264.0,"h":269.0,"l":264.0,"c":266.5,"v":8373.0,"dr":0.0095,"sa":0.3631},{"date":"2018-04-13","o":275.0,"h":275.5,"l":275.0,"c":275.0,"v":871.0,"dr":0.0319,"sa":0.3641},{"date":"2018-04-16","o":272.5,"h":272.5,"l":270.0,"c":270.0,"v":350.0,"dr":-0.0182,"sa":0.3644},{"date":"2018-04-17","o":280.0,"h":282.5,"l":278.25,"c":278.25,"v":355.0,"dr":0.0306,"sa":0.3627},{"date":"2018-04-18","o":280.0,"h":280.0,"l":280.0,"c":280.0,"v":290.0,"dr":0.0063,"sa":0.3622},{"date":"2018-04-19","o":285.0,"h":285.0,"l":275.0,"c":276.0,"v":890.0,"dr":-0.0143,"sa":0.3624},{"date":"2018-04-20","o":285.0,"h":300.0,"l":285.0,"c":300.0,"v":18069.0,"dr":0.087,"sa":0.3729},{"date":"2018-04-23","o":299.0,"h":300.0,"l":295.0,"c":295.0,"v":2227.0,"dr":-0.0167,"sa":0.3656},{"date":"2018-04-24","o":300.0,"h":300.0,"l":295.0,"c":295.0,"v":582.0,"dr":0.0,"sa":0.3651},{"date":"2018-04-25","o":290.0,"h":290.0,"l":280.0,"c":280.0,"v":78.0,"dr":-0.0508,"sa":0.3684},{"date":"2018-04-26","o":290.0,"h":295.0,"l":287.5,"c":292.5,"v":17948.0,"dr":0.0446,"sa":0.3712},{"date":"2018-04-27","o":295.5,"h":300.0,"l":295.5,"c":300.0,"v":734.0,"dr":0.0256,"sa":0.3715},{"date":"2018-05-02","o":299.5,"h":310.0,"l":298.25,"c":309.5,"v":3285.0,"dr":0.0317,"sa":0.373},{"date":"2018-05-03","o":309.5,"h":320.0,"l":305.0,"c":320.0,"v":916.0,"dr":0.0339,"sa":0.3744},{"date":"2018-05-04","o":325.0,"h":325.0,"l":301.5,"c":315.0,"v":2299.0,"dr":-0.0156,"sa":0.3746},{"date":"2018-05-07","o":315.0,"h":315.0,"l":310.0,"c":310.0,"v":34.0,"dr":-0.0159,"sa":0.3748},{"date":"2018-05-08","o":325.0,"h":330.0,"l":312.5,"c":315.0,"v":20427.0,"dr":0.0161,"sa":0.3749},{"date":"2018-05-09","o":315.0,"h":330.0,"l":315.0,"c":329.75,"v":9917.0,"dr":0.0468,"sa":0.3778},{"date":"2018-05-10","o":337.0,"h":337.5,"l":335.0,"c":335.0,"v":1301.0,"dr":0.0159,"sa":0.3782},{"date":"2018-05-11","o":337.5,"h":350.0,"l":337.5,"c":350.0,"v":2005.0,"dr":0.0448,"sa":0.3808},{"date":"2018-05-14","o":360.0,"h":374.5,"l":355.0,"c":374.5,"v":511.0,"dr":0.07,"sa":0.3873},{"date":"2018-05-15","o":374.5,"h":374.5,"l":350.0,"c":360.5,"v":1793.0,"dr":-0.0374,"sa":0.3875},{"date":"2018-05-16","o":357.75,"h":385.0,"l":357.75,"c":371.25,"v":2416.0,"dr":0.0298,"sa":0.3881},{"date":"2018-05-17","o":375.0,"h":375.0,"l":367.5,"c":367.5,"v":1139.0,"dr":-0.0101,"sa":0.3878},{"date":"2018-05-18","o":372.5,"h":375.0,"l":365.0,"c":370.0,"v":2142.0,"dr":0.0068,"sa":0.3816},{"date":"2018-05-21","o":382.5,"h":382.5,"l":375.0,"c":375.0,"v":6376.0,"dr":0.0135,"sa":0.3818},{"date":"2018-05-22","o":387.5,"h":387.5,"l":375.0,"c":375.0,"v":1463.0,"dr":0.0,"sa":0.373},{"date":"2018-05-23","o":375.0,"h":375.0,"l":346.75,"c":349.25,"v":3213.0,"dr":-0.0687,"sa":0.3785},{"date":"2018-05-24","o":356.25,"h":362.5,"l":355.0,"c":356.5,"v":6488.0,"dr":0.0208,"sa":0.3791},{"date":"2018-05-28","o":360.0,"h":362.5,"l":360.0,"c":362.5,"v":95.0,"dr":0.0168,"sa":0.3791},{"date":"2018-05-29","o":365.0,"h":365.0,"l":351.25,"c":351.25,"v":2059.0,"dr":-0.031,"sa":0.3802},{"date":"2018-05-30","o":354.75,"h":357.5,"l":351.25,"c":355.0,"v":2052.0,"dr":0.0107,"sa":0.3804},{"date":"2018-05-31","o":360.0,"h":360.0,"l":352.5,"c":356.0,"v":2246.0,"dr":0.0028,"sa":0.3793},{"date":"2018-06-01","o":355.0,"h":360.0,"l":344.0,"c":360.0,"v":2639.0,"dr":0.0112,"sa":0.3794},{"date":"2018-06-04","o":360.0,"h":360.0,"l":340.0,"c":340.0,"v":1860.0,"dr":-0.0556,"sa":0.3832},{"date":"2018-06-05","o":340.0,"h":342.5,"l":340.0,"c":342.5,"v":1707.0,"dr":0.0074,"sa":0.3832},{"date":"2018-06-06","o":342.5,"h":342.5,"l":335.0,"c":335.0,"v":1352.0,"dr":-0.0219,"sa":0.3837},{"date":"2018-06-07","o":340.0,"h":350.0,"l":340.0,"c":340.0,"v":1889.0,"dr":0.0149,"sa":0.3841},{"date":"2018-06-08","o":350.0,"h":357.5,"l":350.0,"c":350.75,"v":530.0,"dr":0.0316,"sa":0.3854},{"date":"2018-06-11","o":356.5,"h":360.0,"l":350.0,"c":357.5,"v":3373.0,"dr":0.0192,"sa":0.3858},{"date":"2018-06-12","o":365.0,"h":365.0,"l":362.5,"c":365.0,"v":206.0,"dr":0.021,"sa":0.385},{"date":"2018-06-13","o":365.0,"h":367.5,"l":365.0,"c":367.5,"v":78.0,"dr":0.0068,"sa":0.3842},{"date":"2018-06-14","o":366.75,"h":390.0,"l":366.75,"c":390.0,"v":672.0,"dr":0.0612,"sa":0.3892},{"date":"2018-06-15","o":385.0,"h":390.0,"l":376.25,"c":390.0,"v":444.0,"dr":0.0,"sa":0.389},{"date":"2018-06-18","o":390.0,"h":390.0,"l":365.0,"c":370.0,"v":545.0,"dr":-0.0513,"sa":0.3923},{"date":"2018-06-19","o":360.0,"h":365.0,"l":360.0,"c":365.0,"v":373.0,"dr":-0.0135,"sa":0.3925},{"date":"2018-06-21","o":350.0,"h":350.0,"l":330.0,"c":340.5,"v":6780.0,"dr":-0.0671,"sa":0.398},{"date":"2018-06-22","o":330.0,"h":350.0,"l":330.0,"c":347.5,"v":633.0,"dr":0.0206,"sa":0.3985},{"date":"2018-06-25","o":345.0,"h":345.0,"l":342.5,"c":345.0,"v":312.0,"dr":-0.0072,"sa":0.3985},{"date":"2018-06-26","o":350.0,"h":372.0,"l":350.0,"c":370.25,"v":3556.0,"dr":0.0732,"sa":0.4022},{"date":"2018-06-27","o":387.5,"h":387.5,"l":370.0,"c":370.0,"v":1891.0,"dr":-0.0007,"sa":0.4006},{"date":"2018-06-28","o":372.5,"h":387.5,"l":372.5,"c":387.5,"v":643.0,"dr":0.0473,"sa":0.4034},{"date":"2018-06-29","o":390.0,"h":412.5,"l":385.0,"c":398.75,"v":2026.0,"dr":0.029,"sa":0.4043},{"date":"2018-07-02","o":398.75,"h":398.75,"l":375.0,"c":375.0,"v":310.0,"dr":-0.0596,"sa":0.4086},{"date":"2018-07-03","o":367.5,"h":381.25,"l":367.5,"c":380.0,"v":61.0,"dr":0.0133,"sa":0.4088},{"date":"2018-07-04","o":380.0,"h":380.0,"l":380.0,"c":380.0,"v":15.0,"dr":0.0,"sa":0.4088},{"date":"2018-07-05","o":380.0,"h":380.0,"l":379.0,"c":379.0,"v":116.0,"dr":-0.0026,"sa":0.4085},{"date":"2018-07-06","o":380.0,"h":395.0,"l":380.0,"c":395.0,"v":1447.0,"dr":0.0422,"sa":0.4107},{"date":"2018-07-10","o":395.0,"h":397.5,"l":389.25,"c":395.0,"v":911.0,"dr":0.0,"sa":0.4106},{"date":"2018-07-11","o":395.0,"h":395.0,"l":387.75,"c":387.75,"v":120.0,"dr":-0.0184,"sa":0.411},{"date":"2018-07-12","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":202.0,"dr":-0.0135,"sa":0.4112},{"date":"2018-07-13","o":390.0,"h":390.0,"l":385.0,"c":385.0,"v":400.0,"dr":0.0065,"sa":0.4111},{"date":"2018-07-16","o":385.0,"h":385.0,"l":382.0,"c":382.0,"v":418.0,"dr":-0.0078,"sa":0.4111},{"date":"2018-07-17","o":400.0,"h":400.0,"l":380.0,"c":380.0,"v":168.0,"dr":-0.0052,"sa":0.411},{"date":"2018-07-18","o":374.0,"h":380.25,"l":374.0,"c":380.0,"v":523.0,"dr":0.0,"sa":0.411},{"date":"2018-07-19","o":385.0,"h":390.0,"l":385.0,"c":390.0,"v":73.0,"dr":0.0263,"sa":0.4117},{"date":"2018-07-20","o":389.5,"h":389.5,"l":360.25,"c":366.5,"v":424.0,"dr":-0.0603,"sa":0.4147},{"date":"2018-07-23","o":365.0,"h":365.0,"l":355.0,"c":362.5,"v":1134.0,"dr":-0.0109,"sa":0.4121},{"date":"2018-07-24","o":362.5,"h":362.5,"l":361.0,"c":362.5,"v":277.0,"dr":0.0,"sa":0.412},{"date":"2018-07-25","o":359.0,"h":362.0,"l":358.5,"c":358.5,"v":920.0,"dr":-0.011,"sa":0.412},{"date":"2018-07-26","o":375.0,"h":375.0,"l":370.0,"c":370.0,"v":84.0,"dr":0.0321,"sa":0.4132},{"date":"2018-07-27","o":365.0,"h":365.0,"l":360.0,"c":360.0,"v":667.0,"dr":-0.027,"sa":0.4129},{"date":"2018-07-30","o":360.5,"h":363.25,"l":360.0,"c":363.25,"v":743.0,"dr":0.009,"sa":0.413},{"date":"2018-07-31","o":370.0,"h":375.0,"l":370.0,"c":370.0,"v":517.0,"dr":0.0186,"sa":0.4133},{"date":"2018-08-01","o":369.75,"h":371.0,"l":369.0,"c":370.0,"v":1366.0,"dr":0.0,"sa":0.4129},{"date":"2018-08-02","o":364.0,"h":364.0,"l":364.0,"c":364.0,"v":275.0,"dr":-0.0162,"sa":0.4131},{"date":"2018-08-03","o":362.25,"h":362.25,"l":362.25,"c":362.25,"v":277.0,"dr":-0.0048,"sa":0.4131},{"date":"2018-08-06","o":360.0,"h":360.0,"l":358.0,"c":358.0,"v":60.0,"dr":-0.0117,"sa":0.4127},{"date":"2018-08-07","o":360.0,"h":365.0,"l":360.0,"c":362.5,"v":604.0,"dr":0.0126,"sa":0.4128},{"date":"2018-08-08","o":355.25,"h":358.75,"l":355.0,"c":358.75,"v":91.0,"dr":-0.0103,"sa":0.4129},{"date":"2018-08-09","o":360.0,"h":375.0,"l":360.0,"c":375.0,"v":627.0,"dr":0.0453,"sa":0.4153},{"date":"2018-08-10","o":370.0,"h":390.0,"l":370.0,"c":380.0,"v":233.0,"dr":0.0133,"sa":0.4155},{"date":"2018-08-13","o":387.5,"h":387.5,"l":362.5,"c":365.0,"v":4805.0,"dr":-0.0395,"sa":0.4168},{"date":"2018-08-14","o":365.0,"h":372.5,"l":365.0,"c":366.25,"v":618.0,"dr":0.0034,"sa":0.4166},{"date":"2018-08-15","o":362.5,"h":371.0,"l":360.0,"c":370.0,"v":492.0,"dr":0.0102,"sa":0.4161},{"date":"2018-08-16","o":370.75,"h":370.75,"l":366.5,"c":366.5,"v":337.0,"dr":-0.0095,"sa":0.4137},{"date":"2018-08-17","o":370.0,"h":374.75,"l":370.0,"c":374.75,"v":3.0,"dr":0.0225,"sa":0.414},{"date":"2018-08-21","o":380.0,"h":382.5,"l":380.0,"c":380.0,"v":157.0,"dr":0.014,"sa":0.4126},{"date":"2018-08-22","o":380.0,"h":382.5,"l":380.0,"c":380.5,"v":323.0,"dr":0.0013,"sa":0.4107},{"date":"2018-08-23","o":390.0,"h":390.0,"l":382.5,"c":382.5,"v":216.0,"dr":0.0053,"sa":0.4102},{"date":"2018-08-24","o":390.0,"h":390.0,"l":386.75,"c":386.75,"v":623.0,"dr":0.0111,"sa":0.4085},{"date":"2018-08-27","o":389.0,"h":399.5,"l":389.0,"c":397.5,"v":715.0,"dr":0.0278,"sa":0.4035},{"date":"2018-08-28","o":400.0,"h":415.0,"l":400.0,"c":407.5,"v":1140.0,"dr":0.0252,"sa":0.4042},{"date":"2018-08-29","o":418.0,"h":450.0,"l":407.5,"c":450.0,"v":3875.0,"dr":0.1043,"sa":0.4174},{"date":"2018-08-30","o":455.0,"h":550.0,"l":455.0,"c":510.0,"v":5927.0,"dr":0.1333,"sa":0.438},{"date":"2018-08-31","o":497.5,"h":497.5,"l":485.0,"c":485.75,"v":1302.0,"dr":-0.0475,"sa":0.4406},{"date":"2018-09-03","o":510.0,"h":540.0,"l":510.0,"c":532.5,"v":198.0,"dr":0.0962,"sa":0.4507},{"date":"2018-09-04","o":515.0,"h":515.0,"l":492.5,"c":500.0,"v":938.0,"dr":-0.061,"sa":0.4544},{"date":"2018-09-05","o":490.0,"h":515.0,"l":475.0,"c":490.0,"v":547.0,"dr":-0.02,"sa":0.4549},{"date":"2018-09-06","o":480.0,"h":480.25,"l":467.5,"c":467.5,"v":1302.0,"dr":-0.0459,"sa":0.4571},{"date":"2018-09-07","o":462.5,"h":470.0,"l":445.5,"c":470.0,"v":1017.0,"dr":0.0053,"sa":0.4572},{"date":"2018-09-10","o":475.0,"h":475.0,"l":455.0,"c":475.0,"v":206.0,"dr":0.0106,"sa":0.4554},{"date":"2018-09-11","o":475.0,"h":490.0,"l":475.0,"c":475.0,"v":203.0,"dr":0.0,"sa":0.4549},{"date":"2018-09-12","o":470.0,"h":485.0,"l":470.0,"c":485.0,"v":2855.0,"dr":0.0211,"sa":0.4552},{"date":"2018-09-13","o":490.0,"h":510.0,"l":490.0,"c":510.0,"v":140.0,"dr":0.0515,"sa":0.458},{"date":"2018-09-14","o":505.0,"h":510.0,"l":495.0,"c":505.0,"v":430.0,"dr":-0.0098,"sa":0.458},{"date":"2018-09-17","o":505.0,"h":525.0,"l":500.0,"c":504.5,"v":381.0,"dr":-0.001,"sa":0.458},{"date":"2018-09-18","o":512.5,"h":512.5,"l":500.0,"c":505.0,"v":150.0,"dr":0.001,"sa":0.458},{"date":"2018-09-19","o":500.0,"h":520.0,"l":500.0,"c":515.0,"v":534.0,"dr":0.0198,"sa":0.4584},{"date":"2018-09-20","o":500.0,"h":500.0,"l":481.0,"c":481.0,"v":433.0,"dr":-0.066,"sa":0.4632},{"date":"2018-09-21","o":475.0,"h":475.0,"l":451.75,"c":455.0,"v":1428.0,"dr":-0.0541,"sa":0.4664},{"date":"2018-09-24","o":452.5,"h":455.25,"l":440.0,"c":441.25,"v":250.0,"dr":-0.0302,"sa":0.4674},{"date":"2018-09-25","o":435.0,"h":450.0,"l":429.5,"c":430.0,"v":660.0,"dr":-0.0255,"sa":0.4681},{"date":"2018-09-26","o":450.0,"h":450.0,"l":437.5,"c":442.5,"v":6319.0,"dr":0.0291,"sa":0.4684},{"date":"2018-09-27","o":467.0,"h":467.0,"l":464.75,"c":464.75,"v":220.0,"dr":0.0503,"sa":0.4709},{"date":"2018-09-28","o":465.25,"h":485.0,"l":465.25,"c":485.0,"v":536.0,"dr":0.0436,"sa":0.4717},{"date":"2018-10-01","o":507.75,"h":530.0,"l":484.0,"c":484.0,"v":3364.0,"dr":-0.0021,"sa":0.4717},{"date":"2018-10-02","o":465.25,"h":468.75,"l":442.25,"c":468.75,"v":2165.0,"dr":-0.0315,"sa":0.4726},{"date":"2018-10-03","o":465.0,"h":477.5,"l":465.0,"c":475.0,"v":373.0,"dr":0.0133,"sa":0.4723},{"date":"2018-10-04","o":488.0,"h":488.0,"l":476.25,"c":485.0,"v":5747.0,"dr":0.0211,"sa":0.4727},{"date":"2018-10-05","o":489.0,"h":507.0,"l":489.0,"c":507.0,"v":4188.0,"dr":0.0454,"sa":0.4744},{"date":"2018-10-08","o":507.0,"h":514.75,"l":500.0,"c":510.0,"v":2493.0,"dr":0.0059,"sa":0.4733},{"date":"2018-10-09","o":510.0,"h":515.0,"l":510.0,"c":514.75,"v":1376.0,"dr":0.0093,"sa":0.4729},{"date":"2018-10-10","o":512.5,"h":512.5,"l":484.5,"c":492.5,"v":12960.0,"dr":-0.0432,"sa":0.4737},{"date":"2018-10-11","o":476.75,"h":476.75,"l":462.5,"c":462.5,"v":68.0,"dr":-0.0609,"sa":0.4776},{"date":"2018-10-12","o":450.0,"h":450.75,"l":449.0,"c":450.75,"v":282.0,"dr":-0.0254,"sa":0.4771},{"date":"2018-10-16","o":440.0,"h":450.0,"l":435.0,"c":435.0,"v":1953.0,"dr":-0.0349,"sa":0.4779},{"date":"2018-10-17","o":455.0,"h":455.0,"l":449.5,"c":449.5,"v":999.0,"dr":0.0333,"sa":0.4784},{"date":"2018-10-18","o":427.75,"h":450.0,"l":427.75,"c":450.0,"v":227.0,"dr":0.0011,"sa":0.4771},{"date":"2018-10-19","o":462.5,"h":462.75,"l":462.5,"c":462.5,"v":47.0,"dr":0.0278,"sa":0.4778},{"date":"2018-10-22","o":465.0,"h":465.0,"l":455.0,"c":455.0,"v":850.0,"dr":-0.0162,"sa":0.4781},{"date":"2018-10-23","o":460.5,"h":465.25,"l":460.5,"c":465.0,"v":52.0,"dr":0.022,"sa":0.4784},{"date":"2018-10-24","o":465.0,"h":465.0,"l":460.25,"c":460.25,"v":201.0,"dr":-0.0102,"sa":0.4775},{"date":"2018-10-25","o":442.5,"h":443.5,"l":441.5,"c":442.5,"v":2335.0,"dr":-0.0386,"sa":0.4788},{"date":"2018-10-26","o":422.5,"h":422.5,"l":410.25,"c":419.5,"v":1618.0,"dr":-0.052,"sa":0.4802},{"date":"2018-10-29","o":435.0,"h":435.0,"l":412.5,"c":419.5,"v":1601.0,"dr":0.0,"sa":0.4787},{"date":"2018-10-30","o":410.0,"h":419.5,"l":367.5,"c":370.0,"v":5422.0,"dr":-0.118,"sa":0.4931},{"date":"2018-10-31","o":367.5,"h":370.0,"l":345.5,"c":355.0,"v":427.0,"dr":-0.0405,"sa":0.4948},{"date":"2018-11-01","o":363.0,"h":363.0,"l":342.5,"c":350.0,"v":1148.0,"dr":-0.0141,"sa":0.4937},{"date":"2018-11-02","o":332.5,"h":340.0,"l":328.75,"c":335.0,"v":1324.0,"dr":-0.0429,"sa":0.4939},{"date":"2018-11-05","o":325.0,"h":340.0,"l":325.0,"c":340.0,"v":2337.0,"dr":0.0149,"sa":0.4942},{"date":"2018-11-06","o":345.0,"h":345.0,"l":340.0,"c":345.0,"v":242.0,"dr":0.0147,"sa":0.4935},{"date":"2018-11-07","o":330.0,"h":332.5,"l":330.0,"c":332.5,"v":227.0,"dr":-0.0362,"sa":0.4948},{"date":"2018-11-08","o":333.75,"h":333.75,"l":330.0,"c":330.0,"v":444.0,"dr":-0.0075,"sa":0.4949},{"date":"2018-11-09","o":325.0,"h":325.0,"l":294.25,"c":300.0,"v":850.0,"dr":-0.0909,"sa":0.5028},{"date":"2018-11-12","o":300.0,"h":300.0,"l":280.0,"c":280.0,"v":445.0,"dr":-0.0667,"sa":0.5071},{"date":"2018-11-13","o":290.0,"h":319.0,"l":290.0,"c":307.5,"v":433.0,"dr":0.0982,"sa":0.5167},{"date":"2018-11-14","o":310.25,"h":310.25,"l":305.25,"c":306.0,"v":5304.0,"dr":-0.0049,"sa":0.5165},{"date":"2018-11-15","o":306.0,"h":306.0,"l":302.0,"c":302.0,"v":176.0,"dr":-0.0131,"sa":0.5144},{"date":"2018-11-16","o":302.25,"h":302.25,"l":288.25,"c":292.5,"v":147.0,"dr":-0.0315,"sa":0.515},{"date":"2018-11-20","o":280.0,"h":285.0,"l":280.0,"c":285.0,"v":369.0,"dr":-0.0256,"sa":0.5154},{"date":"2018-11-21","o":275.0,"h":290.0,"l":275.0,"c":288.5,"v":174.0,"dr":0.0123,"sa":0.515},{"date":"2018-11-23","o":290.25,"h":297.5,"l":290.0,"c":290.5,"v":1372.0,"dr":0.0069,"sa":0.515},{"date":"2018-11-26","o":291.25,"h":295.0,"l":287.25,"c":287.25,"v":1292.0,"dr":-0.0112,"sa":0.5147},{"date":"2018-11-27","o":287.25,"h":295.0,"l":287.25,"c":295.0,"v":1070.0,"dr":0.027,"sa":0.5154},{"date":"2018-11-28","o":290.0,"h":292.0,"l":290.0,"c":292.0,"v":107.0,"dr":-0.0102,"sa":0.5153},{"date":"2018-11-29","o":285.0,"h":290.5,"l":285.0,"c":289.5,"v":957.0,"dr":-0.0086,"sa":0.5152},{"date":"2018-12-03","o":289.5,"h":292.5,"l":287.5,"c":287.75,"v":1435.0,"dr":-0.006,"sa":0.5152},{"date":"2018-12-07","o":277.0,"h":277.0,"l":269.5,"c":270.75,"v":1060.0,"dr":-0.0591,"sa":0.5184},{"date":"2018-12-10","o":270.0,"h":270.0,"l":265.0,"c":265.0,"v":780.0,"dr":-0.0212,"sa":0.5183},{"date":"2018-12-11","o":265.0,"h":268.75,"l":265.0,"c":265.0,"v":1170.0,"dr":0.0,"sa":0.516},{"date":"2018-12-12","o":267.5,"h":267.5,"l":265.0,"c":265.0,"v":500.0,"dr":0.0,"sa":0.5126},{"date":"2018-12-13","o":277.0,"h":278.0,"l":277.0,"c":277.5,"v":1517.0,"dr":0.0472,"sa":0.5141},{"date":"2018-12-14","o":285.0,"h":285.0,"l":275.0,"c":276.75,"v":192.0,"dr":-0.0027,"sa":0.5141},{"date":"2018-12-17","o":276.0,"h":276.0,"l":267.0,"c":267.0,"v":192.0,"dr":-0.0352,"sa":0.5153},{"date":"2018-12-18","o":280.0,"h":287.5,"l":280.0,"c":285.0,"v":1394.0,"dr":0.0674,"sa":0.5191},{"date":"2018-12-19","o":295.0,"h":300.0,"l":295.0,"c":295.0,"v":558.0,"dr":0.0351,"sa":0.5203},{"date":"2018-12-20","o":297.5,"h":297.5,"l":289.5,"c":289.5,"v":119.0,"dr":-0.0186,"sa":0.5206},{"date":"2018-12-21","o":280.0,"h":280.0,"l":277.5,"c":277.5,"v":253.0,"dr":-0.0415,"sa":0.5222},{"date":"2018-12-26","o":275.0,"h":280.0,"l":275.0,"c":280.0,"v":495.0,"dr":0.009,"sa":0.5223},{"date":"2018-12-27","o":285.0,"h":287.5,"l":273.5,"c":280.0,"v":210.0,"dr":0.0,"sa":0.5222},{"date":"2018-12-28","o":280.0,"h":287.5,"l":280.0,"c":287.5,"v":58.0,"dr":0.0268,"sa":0.5229},{"date":"2019-01-02","o":285.0,"h":312.75,"l":285.0,"c":300.5,"v":25419.0,"dr":0.0452,"sa":0.5242},{"date":"2019-01-03","o":300.5,"h":315.0,"l":300.0,"c":308.75,"v":328.0,"dr":0.0275,"sa":0.5249},{"date":"2019-01-04","o":312.5,"h":317.5,"l":310.0,"c":315.0,"v":1720.0,"dr":0.0202,"sa":0.5253},{"date":"2019-01-07","o":320.0,"h":330.0,"l":320.0,"c":325.0,"v":3458.0,"dr":0.0317,"sa":0.5256},{"date":"2019-01-08","o":335.0,"h":335.0,"l":325.0,"c":330.0,"v":416.0,"dr":0.0154,"sa":0.5254},{"date":"2019-01-09","o":345.0,"h":345.0,"l":330.0,"c":330.0,"v":16877.0,"dr":0.0,"sa":0.5248},{"date":"2019-01-10","o":330.0,"h":340.0,"l":330.0,"c":340.0,"v":41.0,"dr":0.0303,"sa":0.5246},{"date":"2019-01-11","o":335.0,"h":340.0,"l":335.0,"c":340.0,"v":84.0,"dr":0.0,"sa":0.5246},{"date":"2019-01-14","o":335.0,"h":340.0,"l":330.0,"c":330.5,"v":948.0,"dr":-0.0279,"sa":0.5254},{"date":"2019-01-15","o":335.0,"h":342.5,"l":330.0,"c":330.0,"v":1179.0,"dr":-0.0015,"sa":0.5254},{"date":"2019-01-16","o":335.0,"h":335.0,"l":331.5,"c":335.0,"v":168.0,"dr":0.0152,"sa":0.5252},{"date":"2019-01-17","o":335.0,"h":345.0,"l":335.0,"c":344.0,"v":255.0,"dr":0.0269,"sa":0.5255},{"date":"2019-01-18","o":350.0,"h":351.5,"l":349.0,"c":349.0,"v":1447.0,"dr":0.0145,"sa":0.5256},{"date":"2019-01-21","o":355.0,"h":355.0,"l":355.0,"c":355.0,"v":15.0,"dr":0.0172,"sa":0.5259},{"date":"2019-01-22","o":350.0,"h":350.0,"l":330.0,"c":335.0,"v":1778.0,"dr":-0.0563,"sa":0.529},{"date":"2019-01-23","o":338.0,"h":338.0,"l":330.0,"c":330.0,"v":236.0,"dr":-0.0149,"sa":0.5274},{"date":"2019-01-24","o":334.5,"h":335.0,"l":332.5,"c":335.0,"v":253.0,"dr":0.0152,"sa":0.5275},{"date":"2019-01-25","o":335.0,"h":340.5,"l":335.0,"c":340.5,"v":75.0,"dr":0.0164,"sa":0.5265},{"date":"2019-01-28","o":330.0,"h":335.0,"l":325.0,"c":327.5,"v":669.0,"dr":-0.0382,"sa":0.5278},{"date":"2019-01-29","o":336.5,"h":336.5,"l":330.0,"c":330.0,"v":558.0,"dr":0.0076,"sa":0.5276},{"date":"2019-01-30","o":340.0,"h":342.5,"l":340.0,"c":342.5,"v":216.0,"dr":0.0379,"sa":0.5288},{"date":"2019-01-31","o":351.0,"h":400.0,"l":351.0,"c":389.0,"v":3646.0,"dr":0.1358,"sa":0.5458},{"date":"2019-02-01","o":400.0,"h":400.0,"l":372.5,"c":385.0,"v":805.0,"dr":-0.0103,"sa":0.546},{"date":"2019-02-04","o":376.5,"h":382.0,"l":372.5,"c":375.0,"v":45626.0,"dr":-0.026,"sa":0.5466},{"date":"2019-02-05","o":375.0,"h":390.0,"l":375.0,"c":390.0,"v":4135.0,"dr":0.04,"sa":0.5471},{"date":"2019-02-06","o":400.0,"h":400.0,"l":390.0,"c":390.0,"v":639.0,"dr":0.0,"sa":0.5456},{"date":"2019-02-07","o":380.0,"h":390.0,"l":380.0,"c":382.5,"v":1388.0,"dr":-0.0192,"sa":0.5455},{"date":"2019-02-08","o":390.0,"h":390.0,"l":362.5,"c":362.5,"v":1074.0,"dr":-0.0523,"sa":0.5468},{"date":"2019-02-11","o":380.0,"h":390.0,"l":376.0,"c":376.0,"v":30688.0,"dr":0.0372,"sa":0.548},{"date":"2019-02-12","o":377.5,"h":383.0,"l":377.5,"c":383.0,"v":287.0,"dr":0.0186,"sa":0.5451},{"date":"2019-02-13","o":387.5,"h":400.0,"l":385.0,"c":400.0,"v":270.0,"dr":0.0444,"sa":0.5468},{"date":"2019-02-14","o":397.0,"h":397.5,"l":395.0,"c":395.0,"v":367.0,"dr":-0.0125,"sa":0.5463},{"date":"2019-02-15","o":400.0,"h":400.0,"l":395.0,"c":398.5,"v":656.0,"dr":0.0089,"sa":0.5462},{"date":"2019-02-18","o":405.0,"h":405.0,"l":405.0,"c":405.0,"v":42.0,"dr":0.0163,"sa":0.5464},{"date":"2019-02-19","o":405.0,"h":405.5,"l":387.5,"c":396.0,"v":358.0,"dr":-0.0222,"sa":0.5467},{"date":"2019-02-20","o":397.5,"h":410.0,"l":397.5,"c":405.0,"v":899.0,"dr":0.0227,"sa":0.547},{"date":"2019-02-21","o":405.0,"h":405.0,"l":400.0,"c":400.0,"v":275.0,"dr":-0.0123,"sa":0.5471},{"date":"2019-02-22","o":397.5,"h":397.5,"l":390.5,"c":395.0,"v":1725.0,"dr":-0.0125,"sa":0.5466},{"date":"2019-02-25","o":410.0,"h":447.5,"l":410.0,"c":430.0,"v":2091.0,"dr":0.0886,"sa":0.5534},{"date":"2019-02-26","o":445.0,"h":445.0,"l":406.5,"c":407.5,"v":1851.0,"dr":-0.0523,"sa":0.5542},{"date":"2019-02-27","o":424.0,"h":425.0,"l":415.0,"c":424.5,"v":198.0,"dr":0.0417,"sa":0.5521},{"date":"2019-02-28","o":425.0,"h":425.0,"l":408.0,"c":415.0,"v":323.0,"dr":-0.0224,"sa":0.5511},{"date":"2019-03-01","o":414.5,"h":414.5,"l":401.0,"c":401.0,"v":73.0,"dr":-0.0337,"sa":0.552},{"date":"2019-03-06","o":382.5,"h":382.5,"l":368.5,"c":375.0,"v":280.0,"dr":-0.0648,"sa":0.5559},{"date":"2019-03-07","o":377.5,"h":405.0,"l":377.5,"c":405.0,"v":862.0,"dr":0.08,"sa":0.5612},{"date":"2019-03-08","o":407.5,"h":407.5,"l":390.0,"c":402.5,"v":1986.0,"dr":-0.0062,"sa":0.5613},{"date":"2019-03-11","o":402.5,"h":417.0,"l":402.5,"c":415.5,"v":263.0,"dr":0.0323,"sa":0.562},{"date":"2019-03-12","o":410.5,"h":411.0,"l":410.0,"c":410.0,"v":326.0,"dr":-0.0132,"sa":0.5621},{"date":"2019-03-13","o":425.0,"h":425.0,"l":405.0,"c":417.0,"v":459.0,"dr":0.0171,"sa":0.5621},{"date":"2019-03-14","o":417.5,"h":428.5,"l":417.5,"c":427.5,"v":177.0,"dr":0.0252,"sa":0.5621},{"date":"2019-03-15","o":415.0,"h":415.0,"l":385.0,"c":407.5,"v":3115.0,"dr":-0.0468,"sa":0.5639},{"date":"2019-03-18","o":413.0,"h":413.0,"l":413.0,"c":413.0,"v":2.0,"dr":0.0135,"sa":0.564},{"date":"2019-03-19","o":406.5,"h":420.0,"l":406.5,"c":415.0,"v":1620.0,"dr":0.0048,"sa":0.5634},{"date":"2019-03-20","o":415.0,"h":430.0,"l":415.0,"c":420.0,"v":3130.0,"dr":0.012,"sa":0.5629},{"date":"2019-03-21","o":422.5,"h":425.0,"l":422.5,"c":425.0,"v":1200.0,"dr":0.0119,"sa":0.5628},{"date":"2019-03-22","o":422.0,"h":423.0,"l":422.0,"c":422.0,"v":139.0,"dr":-0.0071,"sa":0.5623},{"date":"2019-03-25","o":427.5,"h":427.5,"l":415.0,"c":415.0,"v":226.0,"dr":-0.0166,"sa":0.5626},{"date":"2019-03-26","o":420.0,"h":435.0,"l":420.0,"c":431.0,"v":417.0,"dr":0.0386,"sa":0.5637},{"date":"2019-03-27","o":440.0,"h":447.5,"l":435.0,"c":443.5,"v":354.0,"dr":0.029,"sa":0.5643},{"date":"2019-03-28","o":444.5,"h":444.5,"l":435.0,"c":437.0,"v":16558.0,"dr":-0.0147,"sa":0.5641},{"date":"2019-03-29","o":440.0,"h":442.5,"l":440.0,"c":440.0,"v":546.0,"dr":0.0069,"sa":0.5641},{"date":"2019-04-01","o":435.5,"h":435.5,"l":432.5,"c":434.5,"v":24.0,"dr":-0.0125,"sa":0.563},{"date":"2019-04-03","o":434.5,"h":434.5,"l":430.0,"c":430.0,"v":128.0,"dr":-0.0104,"sa":0.5631},{"date":"2019-04-04","o":437.5,"h":438.0,"l":437.0,"c":437.0,"v":182.0,"dr":0.0163,"sa":0.5631},{"date":"2019-04-05","o":437.0,"h":440.0,"l":437.0,"c":440.0,"v":85.0,"dr":0.0069,"sa":0.5628},{"date":"2019-04-08","o":420.0,"h":420.0,"l":397.5,"c":410.0,"v":1480.0,"dr":-0.0682,"sa":0.5671},{"date":"2019-04-09","o":400.0,"h":405.0,"l":400.0,"c":400.5,"v":330.0,"dr":-0.0232,"sa":0.5674},{"date":"2019-04-10","o":390.0,"h":395.0,"l":390.0,"c":395.0,"v":781.0,"dr":-0.0137,"sa":0.5675},{"date":"2019-04-11","o":395.0,"h":395.0,"l":395.0,"c":395.0,"v":127.0,"dr":0.0,"sa":0.5663},{"date":"2019-04-12","o":390.0,"h":390.0,"l":382.5,"c":382.5,"v":174.0,"dr":-0.0316,"sa":0.5663},{"date":"2019-04-15","o":385.0,"h":385.0,"l":372.5,"c":372.5,"v":314.0,"dr":-0.0261,"sa":0.5667},{"date":"2019-04-16","o":373.0,"h":395.0,"l":373.0,"c":395.0,"v":220.0,"dr":0.0604,"sa":0.5677},{"date":"2019-04-17","o":395.0,"h":395.0,"l":385.0,"c":385.5,"v":441.0,"dr":-0.0241,"sa":0.5672},{"date":"2019-04-22","o":387.0,"h":392.0,"l":386.0,"c":386.0,"v":268.0,"dr":0.0013,"sa":0.563},{"date":"2019-04-23","o":390.0,"h":396.5,"l":390.0,"c":390.0,"v":180.0,"dr":0.0104,"sa":0.5629},{"date":"2019-04-24","o":393.0,"h":419.0,"l":393.0,"c":414.0,"v":4028.0,"dr":0.0615,"sa":0.5649},{"date":"2019-04-25","o":420.0,"h":430.0,"l":415.0,"c":415.0,"v":1670.0,"dr":0.0024,"sa":0.5638},{"date":"2019-04-26","o":428.0,"h":440.0,"l":428.0,"c":440.0,"v":554.0,"dr":0.0602,"sa":0.5668},{"date":"2019-04-29","o":449.0,"h":449.0,"l":427.5,"c":430.0,"v":319.0,"dr":-0.0227,"sa":0.5673},{"date":"2019-04-30","o":450.0,"h":455.0,"l":442.0,"c":450.5,"v":521.0,"dr":0.0477,"sa":0.5683},{"date":"2019-05-02","o":465.0,"h":466.0,"l":460.0,"c":462.5,"v":480.0,"dr":0.0266,"sa":0.5684},{"date":"2019-05-03","o":460.0,"h":467.0,"l":459.5,"c":465.0,"v":2382.0,"dr":0.0054,"sa":0.5678},{"date":"2019-05-06","o":466.5,"h":466.5,"l":462.5,"c":464.0,"v":2199.0,"dr":-0.0022,"sa":0.5678},{"date":"2019-05-07","o":464.0,"h":466.5,"l":460.0,"c":460.0,"v":214.0,"dr":-0.0086,"sa":0.5676},{"date":"2019-05-08","o":457.5,"h":465.5,"l":453.0,"c":464.5,"v":413.0,"dr":0.0098,"sa":0.5613},{"date":"2019-05-09","o":463.0,"h":465.0,"l":456.5,"c":456.5,"v":335.0,"dr":-0.0172,"sa":0.5613},{"date":"2019-05-10","o":450.0,"h":455.0,"l":445.0,"c":455.0,"v":225.0,"dr":-0.0033,"sa":0.5614},{"date":"2019-05-13","o":448.5,"h":450.5,"l":448.5,"c":450.0,"v":38.0,"dr":-0.011,"sa":0.559},{"date":"2019-05-14","o":450.0,"h":457.5,"l":450.0,"c":457.5,"v":72.0,"dr":0.0167,"sa":0.5576},{"date":"2019-05-15","o":459.0,"h":462.5,"l":455.0,"c":455.5,"v":3243.0,"dr":-0.0044,"sa":0.5571},{"date":"2019-05-16","o":450.5,"h":452.5,"l":446.5,"c":449.5,"v":332.0,"dr":-0.0132,"sa":0.5566},{"date":"2019-05-17","o":446.5,"h":452.5,"l":446.0,"c":446.0,"v":73.0,"dr":-0.0078,"sa":0.5557},{"date":"2019-05-20","o":445.0,"h":445.0,"l":441.0,"c":441.0,"v":250.0,"dr":-0.0112,"sa":0.5556},{"date":"2019-05-21","o":440.0,"h":445.0,"l":440.0,"c":440.0,"v":3094.0,"dr":-0.0023,"sa":0.5553},{"date":"2019-05-22","o":445.0,"h":450.0,"l":445.0,"c":447.5,"v":299.0,"dr":0.017,"sa":0.5554},{"date":"2019-05-23","o":448.0,"h":448.0,"l":430.0,"c":430.0,"v":63.0,"dr":-0.0391,"sa":0.555},{"date":"2019-05-24","o":425.0,"h":428.5,"l":422.0,"c":422.0,"v":190.0,"dr":-0.0186,"sa":0.5552},{"date":"2019-05-27","o":425.0,"h":425.0,"l":425.0,"c":425.0,"v":66.0,"dr":0.0071,"sa":0.5536},{"date":"2019-05-28","o":425.0,"h":425.0,"l":422.0,"c":422.0,"v":282.0,"dr":-0.0071,"sa":0.5493},{"date":"2019-05-29","o":425.0,"h":425.0,"l":404.0,"c":415.0,"v":1048.0,"dr":-0.0166,"sa":0.5482},{"date":"2019-05-30","o":415.0,"h":420.0,"l":411.5,"c":420.0,"v":782.0,"dr":0.012,"sa":0.5476},{"date":"2019-05-31","o":419.0,"h":419.0,"l":419.0,"c":419.0,"v":50.0,"dr":-0.0024,"sa":0.5475},{"date":"2019-06-03","o":420.0,"h":420.0,"l":419.0,"c":420.0,"v":1109.0,"dr":0.0024,"sa":0.5475},{"date":"2019-06-04","o":428.5,"h":449.0,"l":428.5,"c":445.0,"v":1896.0,"dr":0.0595,"sa":0.5504},{"date":"2019-06-05","o":445.0,"h":445.0,"l":439.0,"c":439.0,"v":388.0,"dr":-0.0135,"sa":0.5506},{"date":"2019-06-06","o":440.0,"h":440.0,"l":440.0,"c":440.0,"v":20.0,"dr":0.0023,"sa":0.5461},{"date":"2019-06-07","o":442.0,"h":445.0,"l":441.5,"c":445.0,"v":260.0,"dr":0.0114,"sa":0.5459},{"date":"2019-06-10","o":462.0,"h":462.0,"l":446.5,"c":449.0,"v":1936.0,"dr":0.009,"sa":0.5457},{"date":"2019-06-11","o":449.0,"h":449.5,"l":439.0,"c":440.0,"v":208.0,"dr":-0.02,"sa":0.5452},{"date":"2019-06-12","o":435.0,"h":445.0,"l":433.5,"c":445.0,"v":754.0,"dr":0.0114,"sa":0.5452},{"date":"2019-06-13","o":450.0,"h":465.0,"l":440.5,"c":440.5,"v":427.0,"dr":-0.0101,"sa":0.5453},{"date":"2019-06-14","o":445.0,"h":447.5,"l":445.0,"c":447.5,"v":2.0,"dr":0.0159,"sa":0.5454},{"date":"2019-06-18","o":450.0,"h":450.0,"l":450.0,"c":450.0,"v":18.0,"dr":0.0056,"sa":0.5424},{"date":"2019-06-19","o":455.0,"h":457.5,"l":455.0,"c":455.0,"v":336.0,"dr":0.0111,"sa":0.5425},{"date":"2019-06-21","o":450.5,"h":456.0,"l":450.0,"c":453.5,"v":382.0,"dr":-0.0033,"sa":0.542},{"date":"2019-06-24","o":447.5,"h":447.5,"l":445.0,"c":445.0,"v":315.0,"dr":-0.0187,"sa":0.5422},{"date":"2019-06-25","o":426.0,"h":430.0,"l":426.0,"c":430.0,"v":367.0,"dr":-0.0337,"sa":0.5425},{"date":"2019-06-26","o":438.5,"h":440.0,"l":438.5,"c":440.0,"v":5.0,"dr":0.0233,"sa":0.5427},{"date":"2019-06-27","o":438.0,"h":438.0,"l":438.0,"c":438.0,"v":40.0,"dr":-0.0045,"sa":0.5423},{"date":"2019-06-28","o":445.0,"h":447.0,"l":445.0,"c":447.0,"v":219.0,"dr":0.0205,"sa":0.5426},{"date":"2019-07-01","o":453.5,"h":453.5,"l":445.0,"c":450.0,"v":1183.0,"dr":0.0067,"sa":0.5393},{"date":"2019-07-02","o":450.0,"h":455.0,"l":450.0,"c":452.5,"v":678.0,"dr":0.0056,"sa":0.5394},{"date":"2019-07-03","o":450.5,"h":457.5,"l":450.0,"c":457.5,"v":695.0,"dr":0.011,"sa":0.5369},{"date":"2019-07-04","o":457.5,"h":457.5,"l":457.5,"c":457.5,"v":10.0,"dr":0.0,"sa":0.5367},{"date":"2019-07-05","o":458.0,"h":458.0,"l":442.0,"c":444.5,"v":4400.0,"dr":-0.0284,"sa":0.5331},{"date":"2019-07-10","o":437.5,"h":437.5,"l":430.0,"c":430.0,"v":1928.0,"dr":-0.0326,"sa":0.5338},{"date":"2019-07-11","o":422.5,"h":428.0,"l":422.5,"c":428.0,"v":406.0,"dr":-0.0047,"sa":0.5338},{"date":"2019-07-12","o":430.0,"h":439.0,"l":430.0,"c":439.0,"v":51.0,"dr":0.0257,"sa":0.5295},{"date":"2019-07-15","o":434.0,"h":440.0,"l":433.5,"c":438.5,"v":1115.0,"dr":-0.0011,"sa":0.5295},{"date":"2019-07-16","o":445.0,"h":450.0,"l":444.5,"c":448.5,"v":5126.0,"dr":0.0228,"sa":0.5279},{"date":"2019-07-17","o":442.5,"h":449.5,"l":430.0,"c":443.5,"v":3775.0,"dr":-0.0111,"sa":0.5273},{"date":"2019-07-18","o":435.5,"h":435.5,"l":425.0,"c":433.0,"v":4640.0,"dr":-0.0237,"sa":0.5244},{"date":"2019-07-19","o":430.0,"h":430.0,"l":430.0,"c":430.0,"v":305.0,"dr":-0.0069,"sa":0.5243},{"date":"2019-07-22","o":433.0,"h":438.0,"l":424.5,"c":436.5,"v":3664.0,"dr":0.0151,"sa":0.5245},{"date":"2019-07-23","o":446.5,"h":452.5,"l":444.5,"c":450.0,"v":1082.0,"dr":0.0309,"sa":0.5253},{"date":"2019-07-24","o":451.0,"h":454.0,"l":448.5,"c":452.0,"v":1842.0,"dr":0.0044,"sa":0.5237},{"date":"2019-07-25","o":450.0,"h":452.5,"l":447.0,"c":450.0,"v":160.0,"dr":-0.0044,"sa":0.5237},{"date":"2019-07-26","o":452.5,"h":455.0,"l":450.0,"c":455.0,"v":811.0,"dr":0.0111,"sa":0.5235},{"date":"2019-07-29","o":448.5,"h":461.5,"l":448.5,"c":461.0,"v":3356.0,"dr":0.0132,"sa":0.5234},{"date":"2019-07-30","o":458.0,"h":468.0,"l":457.5,"c":468.0,"v":3213.0,"dr":0.0152,"sa":0.5236},{"date":"2019-07-31","o":462.5,"h":472.5,"l":445.0,"c":465.0,"v":4683.0,"dr":-0.0064,"sa":0.5235},{"date":"2019-08-01","o":469.5,"h":469.5,"l":440.5,"c":453.0,"v":2813.0,"dr":-0.0258,"sa":0.5242},{"date":"2019-08-02","o":445.0,"h":451.5,"l":444.5,"c":448.5,"v":422.0,"dr":-0.0099,"sa":0.5243},{"date":"2019-08-05","o":442.5,"h":442.5,"l":430.5,"c":440.0,"v":125.0,"dr":-0.019,"sa":0.5241},{"date":"2019-08-06","o":442.5,"h":442.5,"l":425.0,"c":428.0,"v":6172.0,"dr":-0.0273,"sa":0.5212},{"date":"2019-08-07","o":430.0,"h":430.0,"l":420.0,"c":422.0,"v":138.0,"dr":-0.014,"sa":0.5213},{"date":"2019-08-08","o":424.0,"h":430.0,"l":424.0,"c":430.0,"v":4883.0,"dr":0.019,"sa":0.5216},{"date":"2019-08-09","o":420.0,"h":424.0,"l":412.0,"c":422.5,"v":2096.0,"dr":-0.0174,"sa":0.5218},{"date":"2019-08-12","o":530.0,"h":530.0,"l":475.0,"c":481.5,"v":11732.0,"dr":0.1396,"sa":0.539},{"date":"2019-08-13","o":505.0,"h":540.0,"l":505.0,"c":540.0,"v":2411.0,"dr":0.1215,"sa":0.5514},{"date":"2019-08-14","o":540.0,"h":550.0,"l":530.0,"c":540.0,"v":662.0,"dr":0.0,"sa":0.5514},{"date":"2019-08-15","o":452.5,"h":491.0,"l":442.5,"c":464.0,"v":14758.0,"dr":-0.1407,"sa":0.5693},{"date":"2019-08-16","o":465.0,"h":492.5,"l":465.0,"c":470.0,"v":2794.0,"dr":0.0129,"sa":0.5694},{"date":"2019-08-20","o":480.0,"h":480.0,"l":452.5,"c":455.0,"v":958.0,"dr":-0.0319,"sa":0.5701},{"date":"2019-08-21","o":450.5,"h":463.5,"l":442.0,"c":442.5,"v":8916.0,"dr":-0.0275,"sa":0.5708},{"date":"2019-08-22","o":445.0,"h":450.0,"l":445.0,"c":447.5,"v":382.0,"dr":0.0113,"sa":0.5708},{"date":"2019-08-23","o":440.0,"h":450.0,"l":426.0,"c":437.0,"v":852.0,"dr":-0.0235,"sa":0.5712},{"date":"2019-08-26","o":433.0,"h":439.0,"l":432.0,"c":435.0,"v":1154.0,"dr":-0.0046,"sa":0.5711},{"date":"2019-08-27","o":440.0,"h":445.0,"l":437.0,"c":443.0,"v":5513.0,"dr":0.0184,"sa":0.5697},{"date":"2019-08-28","o":455.0,"h":475.0,"l":449.5,"c":458.0,"v":926.0,"dr":0.0339,"sa":0.5705},{"date":"2019-08-29","o":485.0,"h":497.5,"l":467.5,"c":478.0,"v":2973.0,"dr":0.0437,"sa":0.5706},{"date":"2019-08-30","o":500.0,"h":525.0,"l":479.0,"c":517.5,"v":14429.0,"dr":0.0826,"sa":0.5763},{"date":"2019-09-02","o":550.0,"h":552.5,"l":500.0,"c":540.0,"v":712.0,"dr":0.0435,"sa":0.5777},{"date":"2019-09-03","o":525.0,"h":525.0,"l":477.5,"c":502.5,"v":820.0,"dr":-0.0694,"sa":0.582},{"date":"2019-09-04","o":525.0,"h":528.75,"l":515.0,"c":526.25,"v":900.0,"dr":0.0473,"sa":0.5834},{"date":"2019-09-05","o":530.0,"h":542.5,"l":530.0,"c":541.25,"v":809.0,"dr":0.0285,"sa":0.5839},{"date":"2019-09-06","o":545.0,"h":550.0,"l":522.5,"c":543.75,"v":2095.0,"dr":0.0046,"sa":0.5839},{"date":"2019-09-09","o":552.5,"h":567.5,"l":552.5,"c":563.75,"v":618.0,"dr":0.0368,"sa":0.5849},{"date":"2019-09-10","o":575.0,"h":595.0,"l":575.0,"c":595.0,"v":626.0,"dr":0.0554,"sa":0.5873},{"date":"2019-09-11","o":620.0,"h":633.75,"l":600.0,"c":600.0,"v":2193.0,"dr":0.0084,"sa":0.5868},{"date":"2019-09-12","o":600.0,"h":646.0,"l":580.0,"c":642.5,"v":36943.0,"dr":0.0708,"sa":0.5903},{"date":"2019-09-13","o":626.5,"h":691.5,"l":626.5,"c":683.0,"v":9966.0,"dr":0.063,"sa":0.5846},{"date":"2019-09-16","o":643.0,"h":692.0,"l":643.0,"c":659.0,"v":8928.0,"dr":-0.0351,"sa":0.5708},{"date":"2019-09-17","o":665.0,"h":668.0,"l":638.0,"c":656.0,"v":3387.0,"dr":-0.0046,"sa":0.5687},{"date":"2019-09-18","o":668.0,"h":668.0,"l":638.0,"c":642.0,"v":818.0,"dr":-0.0213,"sa":0.5612},{"date":"2019-09-19","o":642.0,"h":662.0,"l":642.0,"c":650.0,"v":1680.0,"dr":0.0125,"sa":0.5578},{"date":"2019-09-20","o":650.0,"h":662.0,"l":647.5,"c":656.5,"v":851.0,"dr":0.01,"sa":0.5574},{"date":"2019-09-23","o":660.0,"h":660.0,"l":614.0,"c":630.0,"v":899.0,"dr":-0.0404,"sa":0.557},{"date":"2019-09-24","o":629.0,"h":629.0,"l":579.0,"c":580.0,"v":766.0,"dr":-0.0794,"sa":0.5629},{"date":"2019-09-25","o":580.0,"h":595.0,"l":580.0,"c":594.0,"v":85.0,"dr":0.0241,"sa":0.5632},{"date":"2019-09-26","o":582.0,"h":582.0,"l":562.0,"c":566.5,"v":343.0,"dr":-0.0463,"sa":0.5653},{"date":"2019-09-27","o":574.5,"h":575.0,"l":560.0,"c":574.5,"v":170.0,"dr":0.0141,"sa":0.5651},{"date":"2019-09-30","o":558.0,"h":569.0,"l":557.0,"c":569.0,"v":933.0,"dr":-0.0096,"sa":0.5629},{"date":"2019-10-01","o":569.0,"h":585.0,"l":563.5,"c":575.5,"v":391.0,"dr":0.0114,"sa":0.5629},{"date":"2019-10-02","o":575.5,"h":576.0,"l":550.5,"c":565.0,"v":389.0,"dr":-0.0182,"sa":0.5632},{"date":"2019-10-03","o":550.0,"h":574.0,"l":525.0,"c":572.5,"v":155.0,"dr":0.0133,"sa":0.5634},{"date":"2019-10-04","o":567.0,"h":577.5,"l":565.0,"c":572.0,"v":831.0,"dr":-0.0009,"sa":0.5631},{"date":"2019-10-07","o":561.0,"h":569.5,"l":551.5,"c":564.5,"v":1557.0,"dr":-0.0131,"sa":0.5592},{"date":"2019-10-08","o":545.5,"h":560.0,"l":545.5,"c":560.0,"v":756.0,"dr":-0.008,"sa":0.5565},{"date":"2019-10-09","o":565.0,"h":565.0,"l":550.0,"c":564.5,"v":416.0,"dr":0.008,"sa":0.5556},{"date":"2019-10-10","o":570.0,"h":573.5,"l":566.5,"c":570.0,"v":142.0,"dr":0.0097,"sa":0.555},{"date":"2019-10-11","o":575.0,"h":611.0,"l":575.0,"c":609.0,"v":1413.0,"dr":0.0684,"sa":0.5584},{"date":"2019-10-15","o":609.0,"h":615.5,"l":595.0,"c":609.5,"v":397.0,"dr":0.0008,"sa":0.5562},{"date":"2019-10-16","o":610.0,"h":623.5,"l":610.0,"c":622.0,"v":786.0,"dr":0.0205,"sa":0.555},{"date":"2019-10-17","o":625.0,"h":670.0,"l":625.0,"c":669.0,"v":645.0,"dr":0.0756,"sa":0.5599},{"date":"2019-10-18","o":674.5,"h":681.0,"l":659.0,"c":666.5,"v":1229.0,"dr":-0.0037,"sa":0.5589},{"date":"2019-10-21","o":675.5,"h":675.5,"l":650.5,"c":664.5,"v":572.0,"dr":-0.003,"sa":0.5588},{"date":"2019-10-22","o":665.0,"h":716.0,"l":659.0,"c":716.0,"v":2622.0,"dr":0.0775,"sa":0.5636},{"date":"2019-10-23","o":747.0,"h":747.0,"l":688.5,"c":700.0,"v":780.0,"dr":-0.0223,"sa":0.5624},{"date":"2019-10-24","o":710.0,"h":710.0,"l":685.0,"c":710.0,"v":1411.0,"dr":0.0143,"sa":0.5625},{"date":"2019-10-25","o":724.5,"h":742.0,"l":715.0,"c":724.5,"v":4165.0,"dr":0.0204,"sa":0.5628},{"date":"2019-10-28","o":745.0,"h":750.0,"l":730.0,"c":743.0,"v":354.0,"dr":0.0255,"sa":0.5615},{"date":"2019-10-29","o":730.0,"h":732.0,"l":666.0,"c":673.0,"v":274.0,"dr":-0.0942,"sa":0.5662},{"date":"2019-10-30","o":779.5,"h":789.5,"l":754.0,"c":781.5,"v":4590.0,"dr":0.1612,"sa":0.5874},{"date":"2019-10-31","o":790.0,"h":810.5,"l":772.0,"c":796.0,"v":777.0,"dr":0.0186,"sa":0.5864},{"date":"2019-11-01","o":814.0,"h":843.0,"l":814.0,"c":835.0,"v":1097.0,"dr":0.049,"sa":0.5874},{"date":"2019-11-04","o":840.0,"h":900.0,"l":840.0,"c":866.0,"v":3270.0,"dr":0.0371,"sa":0.5884},{"date":"2019-11-05","o":900.0,"h":900.0,"l":848.0,"c":855.0,"v":1532.0,"dr":-0.0127,"sa":0.5881},{"date":"2019-11-06","o":895.0,"h":895.0,"l":860.0,"c":881.5,"v":571.0,"dr":0.031,"sa":0.5884},{"date":"2019-11-07","o":915.0,"h":915.0,"l":875.0,"c":883.5,"v":2320.0,"dr":0.0023,"sa":0.5881},{"date":"2019-11-08","o":915.0,"h":915.0,"l":870.0,"c":904.0,"v":1018.0,"dr":0.0232,"sa":0.5883},{"date":"2019-11-11","o":906.0,"h":908.0,"l":865.0,"c":875.5,"v":3935.0,"dr":-0.0315,"sa":0.5879},{"date":"2019-11-12","o":884.0,"h":887.5,"l":849.0,"c":884.0,"v":1585.0,"dr":0.0097,"sa":0.5852},{"date":"2019-11-13","o":882.0,"h":882.0,"l":859.0,"c":859.0,"v":469.0,"dr":-0.0283,"sa":0.5861},{"date":"2019-11-14","o":863.0,"h":870.0,"l":847.0,"c":863.0,"v":4147.0,"dr":0.0047,"sa":0.5733},{"date":"2019-11-15","o":865.0,"h":890.0,"l":865.0,"c":877.0,"v":3604.0,"dr":0.0162,"sa":0.5716},{"date":"2019-11-19","o":880.0,"h":910.0,"l":850.0,"c":866.5,"v":268.0,"dr":-0.012,"sa":0.5716},{"date":"2019-11-20","o":867.0,"h":867.0,"l":842.5,"c":853.0,"v":4224.0,"dr":-0.0156,"sa":0.57},{"date":"2019-11-21","o":840.0,"h":875.0,"l":840.0,"c":875.0,"v":380.0,"dr":0.0258,"sa":0.5703},{"date":"2019-11-22","o":880.0,"h":883.0,"l":870.0,"c":870.0,"v":268.0,"dr":-0.0057,"sa":0.5703},{"date":"2019-11-25","o":886.5,"h":887.5,"l":860.0,"c":870.5,"v":1449.0,"dr":0.0006,"sa":0.5688},{"date":"2019-11-26","o":870.5,"h":870.5,"l":830.0,"c":839.0,"v":490.0,"dr":-0.0362,"sa":0.5702},{"date":"2019-11-27","o":839.0,"h":839.5,"l":821.0,"c":825.5,"v":894.0,"dr":-0.0161,"sa":0.5625},{"date":"2019-11-28","o":857.0,"h":857.0,"l":830.0,"c":855.0,"v":378.0,"dr":0.0357,"sa":0.5587},{"date":"2019-11-29","o":800.0,"h":856.0,"l":800.0,"c":856.0,"v":151.0,"dr":0.0012,"sa":0.5509},{"date":"2019-12-02","o":860.0,"h":860.0,"l":831.5,"c":832.5,"v":14037.0,"dr":-0.0275,"sa":0.5517},{"date":"2019-12-03","o":838.0,"h":860.0,"l":815.0,"c":815.5,"v":11761.0,"dr":-0.0204,"sa":0.552},{"date":"2019-12-04","o":817.0,"h":845.0,"l":817.0,"c":842.0,"v":2422.0,"dr":0.0325,"sa":0.5515},{"date":"2019-12-05","o":852.0,"h":870.0,"l":840.0,"c":865.5,"v":2226.0,"dr":0.0279,"sa":0.5511},{"date":"2019-12-06","o":889.0,"h":889.0,"l":850.0,"c":866.5,"v":263.0,"dr":0.0012,"sa":0.5511},{"date":"2019-12-09","o":866.0,"h":881.0,"l":837.5,"c":839.5,"v":6306.0,"dr":-0.0312,"sa":0.5523},{"date":"2019-12-10","o":840.0,"h":850.0,"l":840.0,"c":842.0,"v":226.0,"dr":0.003,"sa":0.5521},{"date":"2019-12-11","o":850.0,"h":850.0,"l":813.0,"c":823.0,"v":312.0,"dr":-0.0226,"sa":0.5523},{"date":"2019-12-12","o":860.0,"h":860.0,"l":825.0,"c":826.0,"v":608.0,"dr":0.0036,"sa":0.5521},{"date":"2019-12-13","o":825.0,"h":835.0,"l":825.0,"c":835.0,"v":2007.0,"dr":0.0109,"sa":0.552},{"date":"2019-12-16","o":850.0,"h":880.0,"l":836.5,"c":855.0,"v":365.0,"dr":0.024,"sa":0.5522},{"date":"2019-12-17","o":869.0,"h":869.0,"l":825.0,"c":832.0,"v":475.0,"dr":-0.0269,"sa":0.5494},{"date":"2019-12-18","o":850.0,"h":875.0,"l":801.0,"c":807.5,"v":628.0,"dr":-0.0294,"sa":0.5498},{"date":"2019-12-19","o":810.0,"h":817.0,"l":793.0,"c":800.0,"v":682.0,"dr":-0.0093,"sa":0.55},{"date":"2019-12-20","o":800.0,"h":820.0,"l":800.0,"c":810.0,"v":397.0,"dr":0.0125,"sa":0.55},{"date":"2019-12-23","o":825.0,"h":825.0,"l":795.5,"c":796.0,"v":319.0,"dr":-0.0173,"sa":0.5488},{"date":"2019-12-26","o":795.0,"h":820.0,"l":790.0,"c":814.0,"v":3089.0,"dr":0.0226,"sa":0.5491},{"date":"2019-12-27","o":815.0,"h":823.0,"l":806.5,"c":823.0,"v":1380.0,"dr":0.0111,"sa":0.5476},{"date":"2019-12-30","o":825.0,"h":840.0,"l":802.5,"c":808.5,"v":539.0,"dr":-0.0176,"sa":0.5445},{"date":"2020-01-02","o":808.5,"h":884.0,"l":808.5,"c":878.0,"v":760.0,"dr":0.086,"sa":0.5497},{"date":"2020-01-03","o":871.0,"h":900.0,"l":870.0,"c":900.0,"v":894.0,"dr":0.0251,"sa":0.5496},{"date":"2020-01-06","o":891.0,"h":928.0,"l":825.0,"c":925.0,"v":465.0,"dr":0.0278,"sa":0.548},{"date":"2020-01-07","o":949.5,"h":949.5,"l":924.0,"c":936.0,"v":392.0,"dr":0.0119,"sa":0.548},{"date":"2020-01-08","o":936.0,"h":936.0,"l":916.5,"c":935.0,"v":174.0,"dr":-0.0011,"sa":0.5481},{"date":"2020-01-09","o":930.0,"h":940.0,"l":915.0,"c":930.0,"v":855.0,"dr":-0.0053,"sa":0.5477},{"date":"2020-01-10","o":940.0,"h":940.0,"l":927.5,"c":928.5,"v":462.0,"dr":-0.0016,"sa":0.5463},{"date":"2020-01-13","o":910.0,"h":981.0,"l":910.0,"c":981.0,"v":1830.0,"dr":0.0565,"sa":0.5483},{"date":"2020-01-14","o":1000.0,"h":1049.5,"l":979.5,"c":979.5,"v":7209.0,"dr":-0.0015,"sa":0.5481},{"date":"2020-01-15","o":1025.0,"h":1025.0,"l":947.5,"c":970.0,"v":6926.0,"dr":-0.0097,"sa":0.5477},{"date":"2020-01-16","o":970.0,"h":1010.0,"l":950.0,"c":965.5,"v":1441.0,"dr":-0.0046,"sa":0.5476},{"date":"2020-01-17","o":980.0,"h":999.0,"l":959.5,"c":963.5,"v":2080.0,"dr":-0.0021,"sa":0.5477},{"date":"2020-01-20","o":975.0,"h":975.0,"l":950.0,"c":969.5,"v":781.0,"dr":0.0062,"sa":0.5471},{"date":"2020-01-21","o":970.0,"h":970.0,"l":921.0,"c":936.0,"v":20031.0,"dr":-0.0346,"sa":0.5485},{"date":"2020-01-22","o":950.0,"h":996.5,"l":923.5,"c":933.0,"v":1334.0,"dr":-0.0032,"sa":0.5475},{"date":"2020-01-23","o":949.0,"h":994.5,"l":949.0,"c":988.0,"v":4797.0,"dr":0.0589,"sa":0.5502},{"date":"2020-01-24","o":1000.0,"h":1005.0,"l":963.0,"c":969.5,"v":2599.0,"dr":-0.0187,"sa":0.5506},{"date":"2020-01-27","o":950.0,"h":1029.0,"l":950.0,"c":966.5,"v":810.0,"dr":-0.0031,"sa":0.5502},{"date":"2020-01-28","o":980.0,"h":1004.0,"l":971.0,"c":1002.5,"v":24784.0,"dr":0.0372,"sa":0.5511},{"date":"2020-01-29","o":1016.0,"h":1114.0,"l":1016.0,"c":1087.5,"v":4611.0,"dr":0.0848,"sa":0.5567},{"date":"2020-01-30","o":1088.0,"h":1100.0,"l":1049.5,"c":1073.5,"v":2588.0,"dr":-0.0129,"sa":0.5536},{"date":"2020-01-31","o":1075.0,"h":1080.0,"l":1061.0,"c":1074.5,"v":1224.0,"dr":0.0009,"sa":0.5532},{"date":"2020-02-03","o":1100.0,"h":1100.0,"l":1033.0,"c":1033.0,"v":1285.0,"dr":-0.0386,"sa":0.5549},{"date":"2020-02-04","o":1050.0,"h":1084.0,"l":1042.5,"c":1060.0,"v":2619.0,"dr":0.0261,"sa":0.5552},{"date":"2020-02-05","o":1100.0,"h":1100.0,"l":1062.0,"c":1088.5,"v":981.0,"dr":0.0269,"sa":0.5539},{"date":"2020-02-06","o":1100.0,"h":1135.0,"l":1086.5,"c":1095.0,"v":1248.0,"dr":0.006,"sa":0.5539},{"date":"2020-02-07","o":1125.0,"h":1125.0,"l":1087.0,"c":1090.0,"v":663.0,"dr":-0.0046,"sa":0.553},{"date":"2020-02-10","o":1090.0,"h":1100.5,"l":1050.0,"c":1084.0,"v":613.0,"dr":-0.0055,"sa":0.5373},{"date":"2020-02-11","o":1084.0,"h":1102.5,"l":1078.0,"c":1087.5,"v":559.0,"dr":0.0032,"sa":0.5371},{"date":"2020-02-12","o":1100.0,"h":1105.0,"l":1070.0,"c":1091.0,"v":1391.0,"dr":0.0032,"sa":0.5363},{"date":"2020-02-13","o":1095.0,"h":1100.0,"l":1075.5,"c":1099.0,"v":846.0,"dr":0.0073,"sa":0.5351},{"date":"2020-02-14","o":1108.0,"h":1110.0,"l":1059.0,"c":1080.5,"v":2163.0,"dr":-0.0168,"sa":0.5355},{"date":"2020-02-17","o":1095.0,"h":1095.0,"l":1060.0,"c":1093.0,"v":184.0,"dr":0.0116,"sa":0.535},{"date":"2020-02-18","o":1080.0,"h":1090.0,"l":1037.5,"c":1050.0,"v":934.0,"dr":-0.0393,"sa":0.5338},{"date":"2020-02-19","o":1071.0,"h":1071.0,"l":990.0,"c":1043.0,"v":1341.0,"dr":-0.0067,"sa":0.5329},{"date":"2020-02-20","o":1045.0,"h":1074.0,"l":1013.0,"c":1022.0,"v":2068.0,"dr":-0.0201,"sa":0.5333},{"date":"2020-02-21","o":1022.0,"h":1022.0,"l":980.5,"c":981.5,"v":686.0,"dr":-0.0396,"sa":0.5336},{"date":"2020-02-26","o":978.0,"h":978.0,"l":865.0,"c":865.0,"v":2619.0,"dr":-0.1187,"sa":0.5473},{"date":"2020-02-27","o":870.0,"h":887.0,"l":820.0,"c":859.0,"v":2866.0,"dr":-0.0069,"sa":0.5474},{"date":"2020-02-28","o":845.0,"h":860.0,"l":795.0,"c":850.0,"v":2291.0,"dr":-0.0105,"sa":0.5474},{"date":"2020-03-02","o":852.0,"h":940.0,"l":852.0,"c":925.0,"v":1602.0,"dr":0.0882,"sa":0.5533},{"date":"2020-03-03","o":970.0,"h":970.0,"l":874.5,"c":887.0,"v":3795.0,"dr":-0.0411,"sa":0.5548},{"date":"2020-03-04","o":901.5,"h":929.5,"l":870.0,"c":897.5,"v":547.0,"dr":0.0118,"sa":0.5547},{"date":"2020-03-05","o":880.0,"h":910.0,"l":819.0,"c":825.0,"v":2098.0,"dr":-0.0808,"sa":0.5609},{"date":"2020-03-06","o":819.0,"h":819.0,"l":762.0,"c":765.5,"v":2392.0,"dr":-0.0721,"sa":0.5594},{"date":"2020-03-09","o":759.0,"h":759.0,"l":652.5,"c":703.0,"v":1524.0,"dr":-0.0816,"sa":0.5631},{"date":"2020-03-10","o":705.0,"h":740.0,"l":694.5,"c":737.0,"v":3189.0,"dr":0.0484,"sa":0.5636},{"date":"2020-03-11","o":735.0,"h":736.0,"l":714.5,"c":719.0,"v":1335.0,"dr":-0.0244,"sa":0.5637},{"date":"2020-03-12","o":680.0,"h":688.0,"l":625.0,"c":650.0,"v":812.0,"dr":-0.096,"sa":0.5711},{"date":"2020-03-13","o":700.0,"h":700.0,"l":640.0,"c":662.5,"v":1057.0,"dr":0.0192,"sa":0.5673},{"date":"2020-03-16","o":649.0,"h":649.0,"l":565.5,"c":610.0,"v":988.0,"dr":-0.0792,"sa":0.5679},{"date":"2020-03-17","o":600.0,"h":670.0,"l":582.0,"c":656.0,"v":846.0,"dr":0.0754,"sa":0.5726},{"date":"2020-03-18","o":645.0,"h":645.0,"l":533.0,"c":534.0,"v":3109.0,"dr":-0.186,"sa":0.6021},{"date":"2020-03-19","o":533.0,"h":612.0,"l":533.0,"c":580.5,"v":711.0,"dr":0.0871,"sa":0.6079},{"date":"2020-03-20","o":610.0,"h":630.0,"l":583.0,"c":583.0,"v":786.0,"dr":0.0043,"sa":0.6077},{"date":"2020-03-25","o":611.5,"h":685.0,"l":611.5,"c":663.0,"v":3207.0,"dr":0.1372,"sa":0.6221},{"date":"2020-03-26","o":690.0,"h":720.0,"l":665.0,"c":668.0,"v":1680.0,"dr":0.0075,"sa":0.6202},{"date":"2020-03-27","o":668.0,"h":670.0,"l":645.0,"c":662.0,"v":877.0,"dr":-0.009,"sa":0.6202},{"date":"2020-03-30","o":660.0,"h":686.0,"l":660.0,"c":680.5,"v":562.0,"dr":0.0279,"sa":0.6207},{"date":"2020-04-01","o":636.5,"h":647.5,"l":615.5,"c":619.0,"v":788.0,"dr":-0.0904,"sa":0.6276},{"date":"2020-04-02","o":625.5,"h":650.0,"l":595.0,"c":600.0,"v":1067.0,"dr":-0.0307,"sa":0.6284},{"date":"2020-04-03","o":619.0,"h":631.0,"l":583.0,"c":601.0,"v":748.0,"dr":0.0017,"sa":0.6283},{"date":"2020-04-06","o":615.0,"h":651.0,"l":615.0,"c":650.5,"v":988.0,"dr":0.0824,"sa":0.6331},{"date":"2020-04-07","o":653.0,"h":690.0,"l":650.0,"c":652.5,"v":1711.0,"dr":0.0031,"sa":0.6321},{"date":"2020-04-08","o":660.0,"h":720.0,"l":660.0,"c":711.0,"v":1236.0,"dr":0.0897,"sa":0.6375},{"date":"2020-04-13","o":711.0,"h":730.0,"l":650.0,"c":724.5,"v":6267.0,"dr":0.019,"sa":0.6375},{"date":"2020-04-14","o":725.0,"h":793.5,"l":725.0,"c":752.5,"v":4672.0,"dr":0.0386,"sa":0.6385},{"date":"2020-04-15","o":753.0,"h":753.0,"l":690.0,"c":715.5,"v":4243.0,"dr":-0.0492,"sa":0.6404},{"date":"2020-04-16","o":717.5,"h":717.5,"l":627.5,"c":635.0,"v":6863.0,"dr":-0.1125,"sa":0.6506},{"date":"2020-04-17","o":680.0,"h":710.0,"l":647.0,"c":710.0,"v":6403.0,"dr":0.1181,"sa":0.6607},{"date":"2020-04-20","o":708.0,"h":710.0,"l":678.0,"c":690.0,"v":3852.0,"dr":-0.0282,"sa":0.6614},{"date":"2020-04-21","o":692.0,"h":714.0,"l":676.0,"c":706.0,"v":2594.0,"dr":0.0232,"sa":0.6579},{"date":"2020-04-22","o":715.0,"h":726.0,"l":700.5,"c":715.0,"v":2317.0,"dr":0.0127,"sa":0.6574},{"date":"2020-04-23","o":715.0,"h":771.0,"l":715.0,"c":736.5,"v":13058.0,"dr":0.0301,"sa":0.6577},{"date":"2020-04-24","o":737.0,"h":750.0,"l":675.5,"c":700.5,"v":7274.0,"dr":-0.0489,"sa":0.6598},{"date":"2020-04-27","o":710.0,"h":750.0,"l":695.5,"c":745.5,"v":3114.0,"dr":0.0642,"sa":0.6617},{"date":"2020-04-28","o":753.0,"h":806.5,"l":753.0,"c":800.0,"v":11586.0,"dr":0.0731,"sa":0.6646},{"date":"2020-04-29","o":800.0,"h":810.0,"l":715.5,"c":731.0,"v":19698.0,"dr":-0.0863,"sa":0.6683},{"date":"2020-04-30","o":755.0,"h":777.0,"l":734.0,"c":772.5,"v":28611.0,"dr":0.0568,"sa":0.6699},{"date":"2020-05-04","o":750.0,"h":750.0,"l":702.0,"c":710.5,"v":27954.0,"dr":-0.0803,"sa":0.6751},{"date":"2020-05-05","o":715.0,"h":745.0,"l":715.0,"c":735.0,"v":13977.0,"dr":0.0345,"sa":0.6758},{"date":"2020-05-06","o":735.0,"h":735.0,"l":710.0,"c":712.5,"v":5402.0,"dr":-0.0306,"sa":0.6741},{"date":"2020-05-07","o":730.0,"h":741.0,"l":725.0,"c":729.0,"v":7842.0,"dr":0.0232,"sa":0.6744},{"date":"2020-05-08","o":740.0,"h":750.0,"l":720.0,"c":734.0,"v":7572.0,"dr":0.0069,"sa":0.672},{"date":"2020-05-11","o":730.0,"h":735.0,"l":686.5,"c":732.0,"v":10613.0,"dr":-0.0027,"sa":0.6715},{"date":"2020-05-12","o":735.0,"h":741.0,"l":724.0,"c":724.5,"v":21982.0,"dr":-0.0102,"sa":0.6702},{"date":"2020-05-13","o":719.5,"h":719.5,"l":663.0,"c":711.0,"v":32953.0,"dr":-0.0186,"sa":0.6701},{"date":"2020-05-14","o":680.5,"h":731.0,"l":676.0,"c":697.0,"v":7404.0,"dr":-0.0197,"sa":0.6704},{"date":"2020-05-15","o":696.0,"h":700.0,"l":663.0,"c":664.5,"v":16007.0,"dr":-0.0466,"sa":0.6722},{"date":"2020-05-18","o":700.0,"h":775.0,"l":700.0,"c":748.0,"v":31381.0,"dr":0.1257,"sa":0.6833},{"date":"2020-05-19","o":741.0,"h":758.0,"l":730.0,"c":743.5,"v":6641.0,"dr":-0.006,"sa":0.6834},{"date":"2020-05-20","o":760.0,"h":780.0,"l":750.5,"c":765.0,"v":8276.0,"dr":0.0289,"sa":0.6836},{"date":"2020-05-21","o":770.0,"h":785.0,"l":760.0,"c":767.5,"v":6311.0,"dr":0.0033,"sa":0.6835},{"date":"2020-05-22","o":771.0,"h":771.0,"l":715.0,"c":735.0,"v":7041.0,"dr":-0.0423,"sa":0.6849},{"date":"2020-05-26","o":755.0,"h":795.0,"l":755.0,"c":770.5,"v":4771.0,"dr":0.0483,"sa":0.6863},{"date":"2020-05-27","o":804.0,"h":814.0,"l":786.0,"c":813.5,"v":12060.0,"dr":0.0558,"sa":0.6883},{"date":"2020-05-28","o":813.5,"h":813.5,"l":760.0,"c":771.5,"v":5346.0,"dr":-0.0516,"sa":0.6902},{"date":"2020-05-29","o":760.0,"h":760.0,"l":710.0,"c":753.5,"v":6405.0,"dr":-0.0233,"sa":0.6907},{"date":"2020-06-01","o":760.0,"h":800.0,"l":760.0,"c":778.5,"v":4941.0,"dr":0.0332,"sa":0.6912},{"date":"2020-06-02","o":801.0,"h":819.0,"l":790.0,"c":811.0,"v":7000.0,"dr":0.0417,"sa":0.6922},{"date":"2020-06-03","o":811.0,"h":857.0,"l":811.0,"c":850.5,"v":14159.0,"dr":0.0487,"sa":0.6936},{"date":"2020-06-04","o":846.0,"h":894.5,"l":825.0,"c":891.0,"v":34094.0,"dr":0.0476,"sa":0.6936},{"date":"2020-06-05","o":923.0,"h":967.0,"l":923.0,"c":933.0,"v":17327.0,"dr":0.0471,"sa":0.6946},{"date":"2020-06-08","o":960.0,"h":1014.0,"l":960.0,"c":1013.0,"v":9894.0,"dr":0.0857,"sa":0.6994},{"date":"2020-06-09","o":974.0,"h":974.5,"l":900.0,"c":954.5,"v":20066.0,"dr":-0.0577,"sa":0.702},{"date":"2020-06-10","o":955.0,"h":959.0,"l":860.0,"c":903.0,"v":15251.0,"dr":-0.054,"sa":0.7041},{"date":"2020-06-11","o":859.0,"h":859.0,"l":772.0,"c":798.5,"v":21975.0,"dr":-0.1157,"sa":0.7142},{"date":"2020-06-12","o":840.0,"h":869.0,"l":800.0,"c":811.5,"v":5652.0,"dr":0.0163,"sa":0.7143},{"date":"2020-06-16","o":851.0,"h":880.0,"l":815.0,"c":838.0,"v":5597.0,"dr":0.0327,"sa":0.7149},{"date":"2020-06-17","o":826.0,"h":880.0,"l":780.0,"c":787.5,"v":3128.0,"dr":-0.0603,"sa":0.7156},{"date":"2020-06-18","o":789.0,"h":814.0,"l":775.0,"c":802.0,"v":3734.0,"dr":0.0184,"sa":0.7155},{"date":"2020-06-19","o":815.0,"h":829.5,"l":775.5,"c":804.0,"v":3775.0,"dr":0.0025,"sa":0.7155},{"date":"2020-06-22","o":804.0,"h":804.0,"l":763.0,"c":778.0,"v":4289.0,"dr":-0.0323,"sa":0.7164},{"date":"2020-06-23","o":782.0,"h":798.0,"l":750.0,"c":765.5,"v":3652.0,"dr":-0.0161,"sa":0.7166},{"date":"2020-06-24","o":755.0,"h":755.0,"l":718.5,"c":724.0,"v":7350.0,"dr":-0.0542,"sa":0.7185},{"date":"2020-06-25","o":724.0,"h":739.0,"l":710.0,"c":724.5,"v":5241.0,"dr":0.0007,"sa":0.7185},{"date":"2020-06-26","o":725.0,"h":745.5,"l":693.0,"c":702.0,"v":3078.0,"dr":-0.0311,"sa":0.7192},{"date":"2020-06-29","o":710.0,"h":731.0,"l":702.5,"c":720.5,"v":3551.0,"dr":0.0264,"sa":0.7194},{"date":"2020-06-30","o":719.0,"h":765.0,"l":712.0,"c":753.5,"v":6969.0,"dr":0.0458,"sa":0.7207},{"date":"2020-07-01","o":762.0,"h":765.0,"l":716.0,"c":744.0,"v":8119.0,"dr":-0.0126,"sa":0.7208},{"date":"2020-07-02","o":755.0,"h":773.0,"l":745.0,"c":761.5,"v":4143.0,"dr":0.0235,"sa":0.7211},{"date":"2020-07-03","o":775.0,"h":775.0,"l":767.0,"c":772.0,"v":1522.0,"dr":0.0138,"sa":0.7208},{"date":"2020-07-06","o":776.0,"h":798.0,"l":740.0,"c":764.0,"v":3543.0,"dr":-0.0104,"sa":0.72},{"date":"2020-07-07","o":765.0,"h":765.0,"l":737.0,"c":756.5,"v":4993.0,"dr":-0.0098,"sa":0.7199},{"date":"2020-07-08","o":735.5,"h":762.0,"l":735.5,"c":761.0,"v":9735.0,"dr":0.0059,"sa":0.7198},{"date":"2020-07-13","o":761.0,"h":761.0,"l":735.0,"c":748.5,"v":6070.0,"dr":-0.0164,"sa":0.7199},{"date":"2020-07-14","o":752.0,"h":770.0,"l":742.0,"c":770.0,"v":2077.0,"dr":0.0287,"sa":0.7203},{"date":"2020-07-15","o":799.5,"h":820.0,"l":788.5,"c":819.0,"v":15713.0,"dr":0.0636,"sa":0.7228},{"date":"2020-07-16","o":819.5,"h":825.0,"l":800.0,"c":821.0,"v":8833.0,"dr":0.0024,"sa":0.7228},{"date":"2020-07-17","o":821.0,"h":842.5,"l":807.0,"c":841.5,"v":11158.0,"dr":0.025,"sa":0.7231},{"date":"2020-07-20","o":846.0,"h":846.0,"l":801.0,"c":821.0,"v":14835.0,"dr":-0.0244,"sa":0.723},{"date":"2020-07-21","o":831.0,"h":852.0,"l":831.0,"c":849.0,"v":8171.0,"dr":0.0341,"sa":0.7227},{"date":"2020-07-22","o":850.0,"h":850.0,"l":814.0,"c":830.5,"v":7862.0,"dr":-0.0218,"sa":0.7231},{"date":"2020-07-23","o":830.0,"h":830.0,"l":793.0,"c":818.0,"v":9711.0,"dr":-0.0151,"sa":0.723},{"date":"2020-07-24","o":825.0,"h":825.0,"l":790.0,"c":796.0,"v":7300.0,"dr":-0.0269,"sa":0.7236},{"date":"2020-07-27","o":800.0,"h":800.0,"l":770.0,"c":791.5,"v":7646.0,"dr":-0.0057,"sa":0.7234},{"date":"2020-07-28","o":800.0,"h":820.0,"l":795.0,"c":815.5,"v":13343.0,"dr":0.0303,"sa":0.7238},{"date":"2020-07-29","o":799.0,"h":799.0,"l":776.0,"c":784.5,"v":14128.0,"dr":-0.038,"sa":0.7245},{"date":"2020-07-30","o":775.0,"h":782.0,"l":733.0,"c":776.0,"v":9963.0,"dr":-0.0108,"sa":0.7245},{"date":"2020-07-31","o":776.0,"h":776.0,"l":738.0,"c":757.5,"v":23732.0,"dr":-0.0238,"sa":0.7249},{"date":"2020-08-03","o":760.0,"h":779.5,"l":750.0,"c":754.0,"v":14476.0,"dr":-0.0046,"sa":0.7244},{"date":"2020-08-04","o":757.0,"h":757.0,"l":702.0,"c":745.0,"v":13603.0,"dr":-0.0119,"sa":0.7246},{"date":"2020-08-05","o":770.0,"h":770.0,"l":726.5,"c":767.0,"v":12170.0,"dr":0.0295,"sa":0.725},{"date":"2020-08-06","o":765.0,"h":783.0,"l":761.0,"c":782.0,"v":3554.0,"dr":0.0196,"sa":0.7252},{"date":"2020-08-07","o":783.0,"h":817.0,"l":781.0,"c":816.5,"v":7847.0,"dr":0.0441,"sa":0.7263},{"date":"2020-08-10","o":821.5,"h":856.0,"l":821.5,"c":854.5,"v":9614.0,"dr":0.0465,"sa":0.7275},{"date":"2020-08-11","o":875.0,"h":900.0,"l":865.0,"c":872.5,"v":18677.0,"dr":0.0211,"sa":0.7276},{"date":"2020-08-12","o":865.0,"h":885.0,"l":803.5,"c":881.0,"v":11252.0,"dr":0.0097,"sa":0.727},{"date":"2020-08-13","o":882.0,"h":891.5,"l":857.0,"c":867.5,"v":4520.0,"dr":-0.0153,"sa":0.7272},{"date":"2020-08-14","o":867.0,"h":868.5,"l":835.0,"c":854.0,"v":7668.0,"dr":-0.0156,"sa":0.7271},{"date":"2020-08-18","o":865.0,"h":865.0,"l":812.0,"c":815.0,"v":6503.0,"dr":-0.0457,"sa":0.7281},{"date":"2020-08-19","o":849.0,"h":849.0,"l":817.0,"c":830.5,"v":4190.0,"dr":0.019,"sa":0.728},{"date":"2020-08-20","o":828.0,"h":845.0,"l":815.0,"c":830.5,"v":5860.0,"dr":0.0,"sa":0.7279},{"date":"2020-08-21","o":848.5,"h":848.5,"l":832.0,"c":848.5,"v":4442.0,"dr":0.0217,"sa":0.7278},{"date":"2020-08-24","o":850.0,"h":890.0,"l":825.0,"c":886.5,"v":14343.0,"dr":0.0448,"sa":0.7161},{"date":"2020-08-25","o":887.0,"h":888.0,"l":846.0,"c":858.0,"v":4936.0,"dr":-0.0321,"sa":0.7071},{"date":"2020-08-26","o":852.0,"h":852.0,"l":810.0,"c":836.0,"v":3385.0,"dr":-0.0256,"sa":0.7077},{"date":"2020-08-27","o":837.0,"h":879.5,"l":806.0,"c":810.5,"v":4441.0,"dr":-0.0305,"sa":0.6937},{"date":"2020-08-28","o":810.0,"h":830.0,"l":779.5,"c":823.5,"v":3674.0,"dr":0.016,"sa":0.6937},{"date":"2020-08-31","o":869.0,"h":869.0,"l":792.0,"c":800.5,"v":4735.0,"dr":-0.0279,"sa":0.6935},{"date":"2020-09-01","o":799.0,"h":819.0,"l":777.0,"c":788.0,"v":4482.0,"dr":-0.0156,"sa":0.6931},{"date":"2020-09-02","o":814.0,"h":820.0,"l":791.5,"c":809.0,"v":7222.0,"dr":0.0266,"sa":0.6935},{"date":"2020-09-03","o":840.0,"h":840.0,"l":777.0,"c":783.0,"v":5200.0,"dr":-0.0321,"sa":0.6939},{"date":"2020-09-04","o":800.0,"h":804.0,"l":771.0,"c":795.5,"v":11139.0,"dr":0.016,"sa":0.6939},{"date":"2020-09-07","o":837.0,"h":837.0,"l":781.0,"c":807.5,"v":439.0,"dr":0.0151,"sa":0.6939},{"date":"2020-09-08","o":766.0,"h":800.0,"l":755.0,"c":766.0,"v":7919.0,"dr":-0.0514,"sa":0.6953},{"date":"2020-09-09","o":759.0,"h":780.0,"l":747.0,"c":775.0,"v":8735.0,"dr":0.0117,"sa":0.6942},{"date":"2020-09-10","o":783.0,"h":783.0,"l":766.0,"c":774.5,"v":1940.0,"dr":-0.0006,"sa":0.6896},{"date":"2020-09-11","o":750.0,"h":783.0,"l":750.0,"c":768.5,"v":3641.0,"dr":-0.0077,"sa":0.6884},{"date":"2020-09-14","o":785.0,"h":804.0,"l":770.5,"c":796.5,"v":3739.0,"dr":0.0364,"sa":0.6855},{"date":"2020-09-15","o":803.0,"h":804.0,"l":773.0,"c":781.5,"v":1896.0,"dr":-0.0188,"sa":0.6843},{"date":"2020-09-16","o":791.0,"h":908.0,"l":790.5,"c":888.0,"v":15850.0,"dr":0.1363,"sa":0.6968},{"date":"2020-09-17","o":900.0,"h":947.0,"l":896.5,"c":919.5,"v":24891.0,"dr":0.0355,"sa":0.6976},{"date":"2020-09-18","o":915.0,"h":942.0,"l":899.5,"c":928.0,"v":14341.0,"dr":0.0092,"sa":0.6968},{"date":"2020-09-21","o":885.0,"h":888.0,"l":850.0,"c":886.0,"v":17961.0,"dr":-0.0453,"sa":0.6965},{"date":"2020-09-22","o":886.0,"h":908.0,"l":870.0,"c":908.0,"v":14681.0,"dr":0.0248,"sa":0.6968},{"date":"2020-09-23","o":910.0,"h":939.5,"l":907.0,"c":912.0,"v":20786.0,"dr":0.0044,"sa":0.6934},{"date":"2020-09-24","o":900.0,"h":909.0,"l":860.0,"c":876.0,"v":16195.0,"dr":-0.0395,"sa":0.692},{"date":"2020-09-25","o":885.0,"h":900.0,"l":873.0,"c":900.0,"v":10190.0,"dr":0.0274,"sa":0.6915},{"date":"2020-09-28","o":920.0,"h":920.5,"l":900.0,"c":904.0,"v":5086.0,"dr":0.0044,"sa":0.6914},{"date":"2020-09-29","o":905.0,"h":910.0,"l":890.0,"c":900.0,"v":3169.0,"dr":-0.0044,"sa":0.6911},{"date":"2020-09-30","o":905.0,"h":935.0,"l":905.0,"c":909.0,"v":14036.0,"dr":0.01,"sa":0.691},{"date":"2020-10-01","o":920.0,"h":920.0,"l":891.0,"c":908.0,"v":2314.0,"dr":-0.0011,"sa":0.691},{"date":"2020-10-02","o":898.0,"h":957.0,"l":895.0,"c":952.0,"v":13104.0,"dr":0.0485,"sa":0.6912},{"date":"2020-10-05","o":953.5,"h":984.0,"l":945.0,"c":982.5,"v":7951.0,"dr":0.032,"sa":0.6869},{"date":"2020-10-06","o":995.0,"h":1005.0,"l":927.0,"c":941.0,"v":28056.0,"dr":-0.0422,"sa":0.6881},{"date":"2020-10-07","o":943.0,"h":968.5,"l":941.0,"c":950.0,"v":16957.0,"dr":0.0096,"sa":0.6863},{"date":"2020-10-08","o":953.0,"h":1014.0,"l":953.0,"c":1014.0,"v":18513.0,"dr":0.0674,"sa":0.6892},{"date":"2020-10-09","o":1040.0,"h":1088.5,"l":1013.0,"c":1070.0,"v":22716.0,"dr":0.0552,"sa":0.6911},{"date":"2020-10-13","o":1067.0,"h":1080.0,"l":1045.0,"c":1066.5,"v":12328.0,"dr":-0.0033,"sa":0.6911},{"date":"2020-10-14","o":1070.0,"h":1139.0,"l":1070.0,"c":1133.0,"v":5935.0,"dr":0.0624,"sa":0.6932},{"date":"2020-10-15","o":1115.0,"h":1172.5,"l":1081.5,"c":1166.0,"v":5863.0,"dr":0.0291,"sa":0.6936},{"date":"2020-10-16","o":1176.0,"h":1248.0,"l":1173.5,"c":1241.0,"v":27744.0,"dr":0.0643,"sa":0.6962},{"date":"2020-10-19","o":1267.0,"h":1276.0,"l":1196.0,"c":1227.5,"v":21408.0,"dr":-0.0109,"sa":0.6962},{"date":"2020-10-20","o":1227.5,"h":1262.0,"l":1174.0,"c":1260.0,"v":20459.0,"dr":0.0265,"sa":0.6964},{"date":"2020-10-21","o":1284.0,"h":1348.0,"l":1265.0,"c":1340.0,"v":11018.0,"dr":0.0635,"sa":0.699},{"date":"2020-10-22","o":1348.0,"h":1430.0,"l":1347.0,"c":1430.0,"v":23704.0,"dr":0.0672,"sa":0.7018},{"date":"2020-10-23","o":1455.0,"h":1500.0,"l":1330.0,"c":1397.5,"v":16404.0,"dr":-0.0227,"sa":0.6994},{"date":"2020-10-26","o":1385.0,"h":1385.0,"l":1200.5,"c":1202.0,"v":14168.0,"dr":-0.1399,"sa":0.7141},{"date":"2020-10-27","o":1202.0,"h":1244.5,"l":1170.0,"c":1176.0,"v":9791.0,"dr":-0.0216,"sa":0.7143},{"date":"2020-10-28","o":1250.0,"h":1309.0,"l":1150.5,"c":1189.0,"v":23236.0,"dr":0.0111,"sa":0.7107},{"date":"2020-10-29","o":1210.0,"h":1234.5,"l":1142.0,"c":1160.0,"v":9900.0,"dr":-0.0244,"sa":0.7112},{"date":"2020-10-30","o":1170.0,"h":1196.0,"l":1128.0,"c":1160.0,"v":5488.0,"dr":0.0,"sa":0.7112},{"date":"2020-11-02","o":1150.0,"h":1166.5,"l":1098.5,"c":1160.0,"v":8220.0,"dr":0.0,"sa":0.7073},{"date":"2020-11-03","o":1165.0,"h":1222.5,"l":1150.0,"c":1215.0,"v":9445.0,"dr":0.0474,"sa":0.7082},{"date":"2020-11-04","o":1222.5,"h":1229.5,"l":1180.0,"c":1195.0,"v":7167.0,"dr":-0.0165,"sa":0.7084},{"date":"2020-11-05","o":1220.0,"h":1229.0,"l":1193.5,"c":1228.0,"v":7669.0,"dr":0.0276,"sa":0.7086},{"date":"2020-11-06","o":1228.0,"h":1236.0,"l":1210.0,"c":1210.0,"v":3637.0,"dr":-0.0147,"sa":0.7085},{"date":"2020-11-09","o":1319.0,"h":1391.0,"l":1280.0,"c":1315.0,"v":17883.0,"dr":0.0868,"sa":0.7067},{"date":"2020-11-10","o":1350.0,"h":1361.0,"l":1312.0,"c":1357.5,"v":10601.0,"dr":0.0323,"sa":0.6894},{"date":"2020-11-11","o":1359.0,"h":1383.0,"l":1314.5,"c":1350.0,"v":8536.0,"dr":-0.0055,"sa":0.6892},{"date":"2020-11-12","o":1329.0,"h":1339.5,"l":1280.5,"c":1309.0,"v":10528.0,"dr":-0.0304,"sa":0.6885},{"date":"2020-11-13","o":1311.0,"h":1375.0,"l":1298.0,"c":1365.0,"v":5322.0,"dr":0.0428,"sa":0.6888},{"date":"2020-11-16","o":1416.5,"h":1430.5,"l":1390.0,"c":1430.0,"v":12057.0,"dr":0.0476,"sa":0.6901},{"date":"2020-11-17","o":1399.0,"h":1460.0,"l":1382.5,"c":1450.0,"v":6701.0,"dr":0.014,"sa":0.6896},{"date":"2020-11-18","o":1489.5,"h":1514.0,"l":1467.0,"c":1488.0,"v":17748.0,"dr":0.0262,"sa":0.69},{"date":"2020-11-19","o":1484.0,"h":1484.0,"l":1435.0,"c":1470.5,"v":9414.0,"dr":-0.0118,"sa":0.6898},{"date":"2020-11-20","o":1474.0,"h":1492.0,"l":1437.0,"c":1480.0,"v":4937.0,"dr":0.0065,"sa":0.689},{"date":"2020-11-24","o":1550.0,"h":1634.5,"l":1539.0,"c":1580.0,"v":14793.0,"dr":0.0676,"sa":0.692},{"date":"2020-11-25","o":1571.5,"h":1609.0,"l":1565.0,"c":1569.0,"v":16271.0,"dr":-0.007,"sa":0.6913},{"date":"2020-11-26","o":1600.0,"h":1600.0,"l":1551.0,"c":1567.0,"v":2911.0,"dr":-0.0013,"sa":0.6913},{"date":"2020-11-27","o":1571.0,"h":1600.0,"l":1530.5,"c":1575.0,"v":6025.0,"dr":0.0051,"sa":0.6912},{"date":"2020-11-30","o":1550.0,"h":1570.0,"l":1494.0,"c":1537.0,"v":6827.0,"dr":-0.0241,"sa":0.6916},{"date":"2020-12-01","o":1500.0,"h":1580.0,"l":1500.0,"c":1537.0,"v":4547.0,"dr":0.0,"sa":0.6913},{"date":"2020-12-02","o":1524.0,"h":1550.0,"l":1490.5,"c":1550.0,"v":8085.0,"dr":0.0085,"sa":0.691},{"date":"2020-12-03","o":1560.0,"h":1564.0,"l":1539.5,"c":1561.0,"v":8249.0,"dr":0.0071,"sa":0.691},{"date":"2020-12-04","o":1570.0,"h":1584.5,"l":1527.5,"c":1575.0,"v":5332.0,"dr":0.009,"sa":0.691},{"date":"2020-12-09","o":1600.0,"h":1644.0,"l":1585.0,"c":1610.0,"v":15396.0,"dr":0.0222,"sa":0.6901},{"date":"2020-12-10","o":1600.0,"h":1633.5,"l":1574.5,"c":1600.0,"v":9615.0,"dr":-0.0062,"sa":0.6899},{"date":"2020-12-14","o":1600.0,"h":1620.0,"l":1544.5,"c":1550.0,"v":6855.0,"dr":-0.0312,"sa":0.69},{"date":"2020-12-15","o":1559.0,"h":1610.5,"l":1528.5,"c":1595.0,"v":12776.0,"dr":0.029,"sa":0.6905},{"date":"2020-12-16","o":1600.0,"h":1637.0,"l":1528.5,"c":1559.0,"v":6036.0,"dr":-0.0226,"sa":0.6903},{"date":"2020-12-17","o":1562.0,"h":1584.0,"l":1494.5,"c":1558.0,"v":3846.0,"dr":-0.0006,"sa":0.6899},{"date":"2020-12-18","o":1558.0,"h":1580.0,"l":1535.0,"c":1553.0,"v":4514.0,"dr":-0.0032,"sa":0.6893},{"date":"2020-12-21","o":1490.0,"h":1530.0,"l":1372.0,"c":1514.0,"v":12540.0,"dr":-0.0251,"sa":0.6894},{"date":"2020-12-22","o":1530.0,"h":1530.0,"l":1479.0,"c":1504.0,"v":3949.0,"dr":-0.0066,"sa":0.6895},{"date":"2020-12-23","o":1515.0,"h":1565.0,"l":1500.0,"c":1561.0,"v":3945.0,"dr":0.0379,"sa":0.6895},{"date":"2020-12-28","o":1560.0,"h":1565.0,"l":1509.0,"c":1520.0,"v":12726.0,"dr":-0.0263,"sa":0.6901},{"date":"2020-12-29","o":1520.0,"h":1550.0,"l":1477.5,"c":1515.0,"v":1549.0,"dr":-0.0033,"sa":0.6897},{"date":"2020-12-30","o":1515.0,"h":1559.0,"l":1488.0,"c":1529.5,"v":1326.0,"dr":0.0096,"sa":0.6897},{"date":"2021-01-04","o":1540.0,"h":1564.5,"l":1500.0,"c":1534.5,"v":4934.0,"dr":0.0033,"sa":0.6897},{"date":"2021-01-05","o":1540.0,"h":1618.0,"l":1495.0,"c":1616.5,"v":5617.0,"dr":0.0534,"sa":0.6912},{"date":"2021-01-06","o":1620.0,"h":1728.5,"l":1620.0,"c":1667.5,"v":12511.0,"dr":0.0315,"sa":0.6911},{"date":"2021-01-07","o":1722.0,"h":1760.5,"l":1665.0,"c":1678.0,"v":3991.0,"dr":0.0063,"sa":0.6903},{"date":"2021-01-08","o":1650.0,"h":1722.0,"l":1650.0,"c":1701.0,"v":2757.0,"dr":0.0137,"sa":0.6902},{"date":"2021-01-11","o":1690.0,"h":1735.0,"l":1620.0,"c":1730.0,"v":11261.0,"dr":0.017,"sa":0.6903},{"date":"2021-01-12","o":1650.0,"h":1797.0,"l":1650.0,"c":1764.5,"v":10972.0,"dr":0.0199,"sa":0.6901},{"date":"2021-01-13","o":1770.0,"h":1785.0,"l":1710.5,"c":1754.5,"v":2926.0,"dr":-0.0057,"sa":0.6899},{"date":"2021-01-14","o":1784.0,"h":1784.0,"l":1725.0,"c":1747.0,"v":3257.0,"dr":-0.0043,"sa":0.69},{"date":"2021-01-15","o":1747.0,"h":1765.0,"l":1668.5,"c":1720.0,"v":7355.0,"dr":-0.0155,"sa":0.6899},{"date":"2021-01-18","o":1700.0,"h":1700.0,"l":1650.0,"c":1677.0,"v":819.0,"dr":-0.025,"sa":0.6856},{"date":"2021-01-19","o":1700.0,"h":1750.0,"l":1680.0,"c":1712.5,"v":4644.0,"dr":0.0212,"sa":0.6854},{"date":"2021-01-20","o":1749.0,"h":1756.0,"l":1692.5,"c":1703.0,"v":2162.0,"dr":-0.0055,"sa":0.6851},{"date":"2021-01-21","o":1700.5,"h":1771.0,"l":1660.5,"c":1676.5,"v":10605.0,"dr":-0.0156,"sa":0.6853},{"date":"2021-01-22","o":1676.0,"h":1702.0,"l":1607.0,"c":1682.0,"v":2801.0,"dr":0.0033,"sa":0.6853},{"date":"2021-01-25","o":1700.0,"h":1710.0,"l":1633.5,"c":1648.5,"v":5944.0,"dr":-0.0199,"sa":0.6856},{"date":"2021-01-26","o":1760.0,"h":1850.0,"l":1700.0,"c":1743.0,"v":16320.0,"dr":0.0573,"sa":0.6877},{"date":"2021-01-27","o":1750.0,"h":1750.0,"l":1640.0,"c":1665.0,"v":9171.0,"dr":-0.0448,"sa":0.6873},{"date":"2021-01-28","o":1720.0,"h":1757.0,"l":1695.5,"c":1729.0,"v":10217.0,"dr":0.0384,"sa":0.6882},{"date":"2021-01-29","o":1729.0,"h":1734.5,"l":1652.5,"c":1665.5,"v":2177.0,"dr":-0.0367,"sa":0.6893},{"date":"2021-02-01","o":1625.0,"h":1683.0,"l":1624.5,"c":1666.0,"v":2726.0,"dr":0.0003,"sa":0.6892},{"date":"2021-02-02","o":1685.0,"h":1746.0,"l":1660.0,"c":1739.0,"v":5609.0,"dr":0.0438,"sa":0.6904},{"date":"2021-02-03","o":1750.0,"h":1758.5,"l":1719.5,"c":1727.0,"v":7667.0,"dr":-0.0069,"sa":0.6905},{"date":"2021-02-04","o":1730.0,"h":1795.0,"l":1730.0,"c":1791.0,"v":4214.0,"dr":0.0371,"sa":0.6902},{"date":"2021-02-05","o":1800.0,"h":1811.0,"l":1774.5,"c":1776.0,"v":2812.0,"dr":-0.0084,"sa":0.6903},{"date":"2021-02-08","o":1740.0,"h":1800.0,"l":1735.5,"c":1797.0,"v":2375.0,"dr":0.0118,"sa":0.6881},{"date":"2021-02-09","o":1805.0,"h":1805.0,"l":1761.5,"c":1785.5,"v":1919.0,"dr":-0.0064,"sa":0.6878},{"date":"2021-02-10","o":1790.0,"h":1800.0,"l":1757.0,"c":1771.5,"v":2281.0,"dr":-0.0078,"sa":0.6879},{"date":"2021-02-11","o":1770.0,"h":1778.0,"l":1700.0,"c":1705.5,"v":1883.0,"dr":-0.0373,"sa":0.6883},{"date":"2021-02-12","o":1710.0,"h":1788.0,"l":1710.0,"c":1760.0,"v":3025.0,"dr":0.032,"sa":0.684},{"date":"2021-02-17","o":1760.5,"h":1809.0,"l":1732.5,"c":1750.0,"v":3992.0,"dr":-0.0057,"sa":0.6838},{"date":"2021-02-18","o":1713.0,"h":1742.5,"l":1645.0,"c":1709.0,"v":4586.0,"dr":-0.0234,"sa":0.6844},{"date":"2021-02-19","o":1700.0,"h":1738.0,"l":1681.5,"c":1725.5,"v":2083.0,"dr":0.0097,"sa":0.6831},{"date":"2021-02-22","o":1719.0,"h":1800.0,"l":1717.0,"c":1776.0,"v":6316.0,"dr":0.0293,"sa":0.6832},{"date":"2021-02-23","o":1780.0,"h":1800.0,"l":1686.0,"c":1800.0,"v":8101.0,"dr":0.0135,"sa":0.6829},{"date":"2021-02-24","o":1811.0,"h":1938.0,"l":1811.0,"c":1883.5,"v":18391.0,"dr":0.0464,"sa":0.6843},{"date":"2021-02-25","o":1881.5,"h":1946.0,"l":1865.5,"c":1886.0,"v":4441.0,"dr":0.0013,"sa":0.6842},{"date":"2021-02-26","o":1885.0,"h":1911.0,"l":1843.5,"c":1887.0,"v":7279.0,"dr":0.0005,"sa":0.6842},{"date":"2021-03-01","o":1870.0,"h":1981.5,"l":1870.0,"c":1975.0,"v":7819.0,"dr":0.0466,"sa":0.6856},{"date":"2021-03-02","o":1980.0,"h":2059.5,"l":1952.0,"c":1970.0,"v":5.0,"dr":-0.0025,"sa":0.6856},{"date":"2021-03-03","o":1972.0,"h":2055.5,"l":1972.0,"c":2055.0,"v":14.0,"dr":0.0431,"sa":0.6867},{"date":"2021-03-04","o":2092.0,"h":2141.0,"l":2000.0,"c":2037.0,"v":35.0,"dr":-0.0088,"sa":0.6865},{"date":"2021-03-05","o":2063.5,"h":2130.0,"l":2004.0,"c":2060.0,"v":1.0,"dr":0.0113,"sa":0.6865},{"date":"2021-03-08","o":2100.0,"h":2197.0,"l":2082.5,"c":2168.0,"v":6.0,"dr":0.0524,"sa":0.6869},{"date":"2021-03-09","o":2170.0,"h":2205.0,"l":2126.0,"c":2193.0,"v":1.0,"dr":0.0115,"sa":0.6869},{"date":"2021-03-10","o":2111.5,"h":2145.0,"l":1986.0,"c":2015.0,"v":2.0,"dr":-0.0812,"sa":0.6917},{"date":"2021-03-11","o":1979.0,"h":1979.0,"l":1818.0,"c":1831.0,"v":2.0,"dr":-0.0913,"sa":0.6969},{"date":"2021-03-12","o":1840.0,"h":1895.0,"l":1839.0,"c":1878.5,"v":7988.0,"dr":0.0259,"sa":0.6864},{"date":"2021-03-15","o":1933.0,"h":2009.5,"l":1933.0,"c":2003.5,"v":13963.0,"dr":0.0665,"sa":0.6891},{"date":"2021-03-16","o":2020.0,"h":2020.0,"l":1967.5,"c":1993.5,"v":3267.0,"dr":-0.005,"sa":0.689},{"date":"2021-03-17","o":2050.0,"h":2068.0,"l":2000.0,"c":2064.0,"v":2562.0,"dr":0.0354,"sa":0.6846},{"date":"2021-03-18","o":2064.0,"h":2074.5,"l":2000.0,"c":2007.0,"v":10874.0,"dr":-0.0276,"sa":0.6838},{"date":"2021-03-19","o":2000.0,"h":2020.5,"l":1980.0,"c":1990.0,"v":2917.0,"dr":-0.0085,"sa":0.6839},{"date":"2021-03-22","o":1978.0,"h":1980.0,"l":1936.5,"c":1970.0,"v":3862.0,"dr":-0.0101,"sa":0.6787},{"date":"2021-03-23","o":1970.0,"h":1970.0,"l":1860.0,"c":1888.5,"v":7550.0,"dr":-0.0414,"sa":0.6759},{"date":"2021-03-25","o":1830.0,"h":1939.0,"l":1803.0,"c":1939.0,"v":9.0,"dr":0.0267,"sa":0.6707},{"date":"2021-03-26","o":1939.0,"h":1940.0,"l":1854.5,"c":1881.5,"v":6129.0,"dr":-0.0297,"sa":0.6702},{"date":"2021-03-29","o":1890.0,"h":1950.0,"l":1813.0,"c":1878.0,"v":2079.0,"dr":-0.0019,"sa":0.6696},{"date":"2021-03-30","o":1822.0,"h":1975.0,"l":1822.0,"c":1955.5,"v":8102.0,"dr":0.0413,"sa":0.6629},{"date":"2021-03-31","o":1980.0,"h":1990.0,"l":1935.0,"c":1990.0,"v":2588.0,"dr":0.0176,"sa":0.6628},{"date":"2021-04-05","o":2000.0,"h":2025.5,"l":1985.0,"c":2003.0,"v":2578.0,"dr":0.0065,"sa":0.6574},{"date":"2021-04-06","o":2005.0,"h":2025.0,"l":1987.0,"c":2020.0,"v":6131.0,"dr":0.0085,"sa":0.6537},{"date":"2021-04-07","o":2020.0,"h":2036.5,"l":2001.0,"c":2013.5,"v":2993.0,"dr":-0.0032,"sa":0.6249},{"date":"2021-04-08","o":2005.0,"h":2038.0,"l":1973.5,"c":2033.5,"v":6106.0,"dr":0.0099,"sa":0.6196},{"date":"2021-04-09","o":2040.0,"h":2075.0,"l":2034.0,"c":2058.5,"v":8360.0,"dr":0.0123,"sa":0.6196},{"date":"2021-04-12","o":2058.0,"h":2075.0,"l":2036.0,"c":2055.0,"v":2274.0,"dr":-0.0017,"sa":0.6054},{"date":"2021-04-13","o":2047.5,"h":2055.0,"l":1995.5,"c":2041.5,"v":8799.0,"dr":-0.0066,"sa":0.6055},{"date":"2021-04-14","o":2089.0,"h":2089.0,"l":2050.0,"c":2070.0,"v":6848.0,"dr":0.014,"sa":0.6054},{"date":"2021-04-15","o":2069.0,"h":2078.0,"l":2040.0,"c":2053.0,"v":1674.0,"dr":-0.0082,"sa":0.6052},{"date":"2021-04-16","o":2050.0,"h":2077.5,"l":2018.5,"c":2036.0,"v":6834.0,"dr":-0.0083,"sa":0.5977},{"date":"2021-04-19","o":2036.0,"h":2048.5,"l":2000.5,"c":2038.0,"v":4951.0,"dr":0.001,"sa":0.5966},{"date":"2021-04-20","o":2021.5,"h":2022.0,"l":1957.0,"c":1998.0,"v":3114.0,"dr":-0.0196,"sa":0.5971},{"date":"2021-04-21","o":2003.0,"h":2052.0,"l":2003.0,"c":2043.5,"v":1668.0,"dr":0.0228,"sa":0.5923},{"date":"2021-04-22","o":2044.0,"h":2095.0,"l":2043.5,"c":2045.5,"v":4376.0,"dr":0.001,"sa":0.5924},{"date":"2021-04-23","o":2075.0,"h":2086.0,"l":2050.0,"c":2080.0,"v":11952.0,"dr":0.0169,"sa":0.5864},{"date":"2021-04-26","o":2090.0,"h":2132.5,"l":2083.5,"c":2116.0,"v":1.0,"dr":0.0173,"sa":0.5863},{"date":"2021-04-27","o":2065.5,"h":2109.0,"l":2009.5,"c":2103.0,"v":6261.0,"dr":-0.0061,"sa":0.5855},{"date":"2021-04-28","o":2090.0,"h":2090.0,"l":2039.0,"c":2076.5,"v":5581.0,"dr":-0.0126,"sa":0.5832},{"date":"2021-04-29","o":2076.5,"h":2100.5,"l":2059.5,"c":2077.5,"v":2303.0,"dr":0.0005,"sa":0.5712},{"date":"2021-04-30","o":2080.0,"h":2113.5,"l":2060.5,"c":2063.0,"v":30.0,"dr":-0.007,"sa":0.56},{"date":"2021-05-03","o":2092.5,"h":2150.0,"l":2089.0,"c":2145.0,"v":7280.0,"dr":0.0397,"sa":0.5601},{"date":"2021-05-04","o":2104.0,"h":2110.0,"l":2074.5,"c":2095.0,"v":5422.0,"dr":-0.0233,"sa":0.5605},{"date":"2021-05-05","o":2095.0,"h":2130.0,"l":2091.0,"c":2103.5,"v":2242.0,"dr":0.0041,"sa":0.5605},{"date":"2021-05-06","o":2099.5,"h":2099.5,"l":2058.5,"c":2079.0,"v":8130.0,"dr":-0.0116,"sa":0.5601},{"date":"2021-05-07","o":2100.0,"h":2150.0,"l":2076.5,"c":2128.5,"v":8947.0,"dr":0.0238,"sa":0.5579},{"date":"2021-05-10","o":2150.0,"h":2172.5,"l":2102.5,"c":2110.5,"v":1728.0,"dr":-0.0085,"sa":0.5548},{"date":"2021-05-11","o":2105.0,"h":2113.0,"l":2050.0,"c":2060.0,"v":3958.0,"dr":-0.0239,"sa":0.5513},{"date":"2021-05-12","o":2080.5,"h":2080.5,"l":2011.0,"c":2015.5,"v":4221.0,"dr":-0.0216,"sa":0.5444},{"date":"2021-05-13","o":2027.5,"h":2075.0,"l":2027.5,"c":2064.0,"v":5219.0,"dr":0.0241,"sa":0.5422},{"date":"2021-05-14","o":2080.0,"h":2124.5,"l":2053.0,"c":2106.5,"v":2185.0,"dr":0.0206,"sa":0.5357},{"date":"2021-05-17","o":2110.0,"h":2116.0,"l":2073.0,"c":2113.0,"v":1.0,"dr":0.0031,"sa":0.5349},{"date":"2021-05-18","o":2113.0,"h":2127.0,"l":2101.0,"c":2109.0,"v":5.0,"dr":-0.0019,"sa":0.5338},{"date":"2021-05-19","o":2105.0,"h":2147.0,"l":2070.0,"c":2126.0,"v":3.0,"dr":0.0081,"sa":0.5335},{"date":"2021-05-20","o":2135.5,"h":2151.0,"l":2107.0,"c":2145.0,"v":14.0,"dr":0.0089,"sa":0.5335},{"date":"2021-05-21","o":2175.0,"h":2196.0,"l":2148.0,"c":2184.0,"v":44.0,"dr":0.0182,"sa":0.5336},{"date":"2021-05-26","o":2182.0,"h":2210.0,"l":2144.5,"c":2206.5,"v":3014.0,"dr":0.0103,"sa":0.5334},{"date":"2021-05-27","o":2300.0,"h":2364.0,"l":2287.5,"c":2362.0,"v":12265.0,"dr":0.0705,"sa":0.5369},{"date":"2021-05-28","o":2362.0,"h":2375.0,"l":2307.0,"c":2326.0,"v":4.0,"dr":-0.0152,"sa":0.5367},{"date":"2021-05-31","o":2380.0,"h":2400.0,"l":2313.0,"c":2378.5,"v":921.0,"dr":0.0226,"sa":0.5344},{"date":"2021-06-01","o":2372.0,"h":2372.0,"l":2335.0,"c":2340.5,"v":2292.0,"dr":-0.016,"sa":0.5211},{"date":"2021-06-02","o":2340.0,"h":2371.0,"l":2321.5,"c":2351.0,"v":2304.0,"dr":0.0045,"sa":0.5209},{"date":"2021-06-03","o":2350.0,"h":2406.0,"l":2334.5,"c":2355.5,"v":5652.0,"dr":0.0019,"sa":0.5204},{"date":"2021-06-04","o":2339.0,"h":2341.0,"l":2305.5,"c":2332.5,"v":2596.0,"dr":-0.0098,"sa":0.5206},{"date":"2021-06-07","o":2334.0,"h":2338.5,"l":2295.0,"c":2312.0,"v":3870.0,"dr":-0.0088,"sa":0.5186},{"date":"2021-06-08","o":2324.0,"h":2333.0,"l":2292.0,"c":2313.0,"v":1774.0,"dr":0.0004,"sa":0.5168},{"date":"2021-06-09","o":2298.5,"h":2304.0,"l":2261.5,"c":2266.5,"v":2118.0,"dr":-0.0201,"sa":0.5149},{"date":"2021-06-10","o":2270.0,"h":2300.0,"l":2240.0,"c":2243.0,"v":9506.0,"dr":-0.0104,"sa":0.512},{"date":"2021-06-11","o":2250.0,"h":2273.5,"l":2230.0,"c":2244.0,"v":1408.0,"dr":0.0004,"sa":0.5113},{"date":"2021-06-14","o":2239.5,"h":2252.5,"l":2200.0,"c":2210.0,"v":3768.0,"dr":-0.0152,"sa":0.5109},{"date":"2021-06-15","o":2220.0,"h":2240.5,"l":2188.0,"c":2234.0,"v":2642.0,"dr":0.0109,"sa":0.5096},{"date":"2021-06-16","o":2213.5,"h":2251.5,"l":2184.5,"c":2229.0,"v":2304.0,"dr":-0.0022,"sa":0.5077},{"date":"2021-06-17","o":2226.5,"h":2226.5,"l":2147.5,"c":2163.5,"v":9277.0,"dr":-0.0294,"sa":0.5069},{"date":"2021-06-18","o":2153.0,"h":2170.0,"l":2128.5,"c":2137.5,"v":2577.0,"dr":-0.012,"sa":0.5053},{"date":"2021-06-22","o":2150.0,"h":2213.0,"l":2150.0,"c":2202.5,"v":4414.0,"dr":0.0304,"sa":0.4993},{"date":"2021-06-23","o":2218.0,"h":2231.5,"l":2180.0,"c":2189.0,"v":1890.0,"dr":-0.0061,"sa":0.4956},{"date":"2021-06-24","o":2200.5,"h":2241.0,"l":2170.0,"c":2230.5,"v":4121.0,"dr":0.019,"sa":0.4924},{"date":"2021-06-25","o":2231.5,"h":2249.0,"l":2217.0,"c":2247.0,"v":5068.0,"dr":0.0074,"sa":0.4775},{"date":"2021-06-28","o":2223.0,"h":2225.0,"l":2180.5,"c":2189.5,"v":3783.0,"dr":-0.0256,"sa":0.4783},{"date":"2021-06-29","o":2201.5,"h":2248.0,"l":2200.0,"c":2225.5,"v":2455.0,"dr":0.0164,"sa":0.4776},{"date":"2021-06-30","o":2229.0,"h":2330.0,"l":2229.0,"c":2324.5,"v":11830.0,"dr":0.0445,"sa":0.4749},{"date":"2021-07-01","o":2319.0,"h":2337.0,"l":2277.5,"c":2327.0,"v":7990.0,"dr":0.0011,"sa":0.4747},{"date":"2021-07-02","o":2350.0,"h":2350.0,"l":2292.0,"c":2311.0,"v":5604.0,"dr":-0.0069,"sa":0.4748},{"date":"2021-07-05","o":2330.0,"h":2350.0,"l":2294.0,"c":2321.0,"v":753.0,"dr":0.0043,"sa":0.4734},{"date":"2021-07-06","o":2301.0,"h":2301.0,"l":2223.5,"c":2262.5,"v":3982.0,"dr":-0.0252,"sa":0.4739},{"date":"2021-07-07","o":2241.5,"h":2274.5,"l":2220.0,"c":2261.5,"v":5266.0,"dr":-0.0004,"sa":0.4702},{"date":"2021-07-08","o":2228.0,"h":2250.0,"l":2198.0,"c":2240.5,"v":5335.0,"dr":-0.0093,"sa":0.4704},{"date":"2021-07-12","o":2262.0,"h":2262.0,"l":2220.0,"c":2249.0,"v":3651.0,"dr":0.0038,"sa":0.469},{"date":"2021-07-13","o":2237.5,"h":2247.0,"l":2211.0,"c":2225.5,"v":2065.0,"dr":-0.0104,"sa":0.4688},{"date":"2021-07-14","o":2225.0,"h":2225.0,"l":2189.0,"c":2207.5,"v":1578.0,"dr":-0.0081,"sa":0.4672},{"date":"2021-07-15","o":2191.0,"h":2231.5,"l":2183.0,"c":2215.5,"v":1055.0,"dr":0.0036,"sa":0.4668},{"date":"2021-07-16","o":2237.0,"h":2252.0,"l":2188.0,"c":2191.5,"v":1327.0,"dr":-0.0108,"sa":0.4667},{"date":"2021-07-19","o":2100.0,"h":2150.0,"l":2046.5,"c":2143.5,"v":4494.0,"dr":-0.0219,"sa":0.4674},{"date":"2021-07-20","o":2151.0,"h":2274.5,"l":2151.0,"c":2271.0,"v":4492.0,"dr":0.0595,"sa":0.4703},{"date":"2021-07-21","o":2257.0,"h":2352.0,"l":2257.0,"c":2328.0,"v":4198.0,"dr":0.0251,"sa":0.4706},{"date":"2021-07-22","o":2300.0,"h":2310.0,"l":2276.0,"c":2284.5,"v":2160.0,"dr":-0.0187,"sa":0.4711},{"date":"2021-07-23","o":2290.0,"h":2305.0,"l":2260.0,"c":2278.0,"v":1091.0,"dr":-0.0028,"sa":0.4707},{"date":"2021-07-26","o":2300.0,"h":2325.0,"l":2279.0,"c":2317.5,"v":2085.0,"dr":0.0173,"sa":0.4703},{"date":"2021-07-27","o":2339.0,"h":2387.5,"l":2320.0,"c":2375.5,"v":17491.0,"dr":0.025,"sa":0.467},{"date":"2021-07-28","o":2390.0,"h":2400.0,"l":2351.5,"c":2384.0,"v":9450.0,"dr":0.0036,"sa":0.467},{"date":"2021-08-02","o":19019.0,"h":19019.0,"l":17811.0,"c":18413.5,"v":8203.0,"dr":6.7238,"sa":6.7354},{"date":"2021-08-03","o":18000.0,"h":18657.5,"l":17518.0,"c":18585.0,"v":2314.0,"dr":0.0093,"sa":6.7352},{"date":"2021-08-04","o":18361.5,"h":18468.5,"l":18323.5,"c":18450.0,"v":1498.0,"dr":-0.0073,"sa":6.7353},{"date":"2021-08-05","o":18499.0,"h":18608.0,"l":18257.5,"c":18454.0,"v":4011.0,"dr":0.0002,"sa":6.7351},{"date":"2021-08-06","o":18727.5,"h":18799.0,"l":18506.5,"c":18606.5,"v":965.0,"dr":0.0083,"sa":6.735},{"date":"2021-08-09","o":18254.0,"h":18499.5,"l":18083.5,"c":18370.0,"v":352.0,"dr":-0.0127,"sa":6.7349},{"date":"2021-08-10","o":18103.5,"h":18861.0,"l":18103.5,"c":18830.0,"v":604.0,"dr":0.025,"sa":6.7348},{"date":"2021-08-11","o":18767.0,"h":18796.5,"l":18538.5,"c":18756.5,"v":353.0,"dr":-0.0039,"sa":6.7349},{"date":"2021-08-12","o":18982.5,"h":18982.5,"l":18540.0,"c":18647.5,"v":166.0,"dr":-0.0058,"sa":6.7346},{"date":"2021-08-13","o":18550.0,"h":18980.5,"l":18380.0,"c":18740.0,"v":271.0,"dr":0.005,"sa":6.7346},{"date":"2021-08-17","o":18290.5,"h":18419.0,"l":17766.0,"c":17991.5,"v":469.0,"dr":-0.0399,"sa":6.7347},{"date":"2021-08-18","o":18114.0,"h":18342.5,"l":18030.0,"c":18049.0,"v":435.0,"dr":0.0032,"sa":6.7347},{"date":"2021-08-19","o":17940.5,"h":17940.5,"l":17534.0,"c":17862.0,"v":672.0,"dr":-0.0104,"sa":6.7347},{"date":"2021-08-20","o":17683.0,"h":17992.0,"l":17683.0,"c":17985.5,"v":600.0,"dr":0.0069,"sa":6.7347},{"date":"2021-08-23","o":18000.0,"h":18274.0,"l":17804.0,"c":17976.0,"v":222.0,"dr":-0.0005,"sa":6.7348},{"date":"2021-08-24","o":18283.0,"h":18283.0,"l":18050.0,"c":18146.5,"v":338.0,"dr":0.0095,"sa":6.7348},{"date":"2021-08-25","o":18000.0,"h":18538.5,"l":18000.0,"c":18498.0,"v":406.0,"dr":0.0194,"sa":6.7348},{"date":"2021-08-26","o":18224.0,"h":18540.0,"l":18224.0,"c":18340.5,"v":430.0,"dr":-0.0085,"sa":6.7349},{"date":"2021-08-27","o":18599.5,"h":18870.0,"l":18450.5,"c":18860.5,"v":491.0,"dr":0.0284,"sa":6.7349},{"date":"2021-08-30","o":18723.0,"h":18793.5,"l":18388.0,"c":18558.0,"v":233.0,"dr":-0.016,"sa":6.7349},{"date":"2021-08-31","o":18600.0,"h":18800.0,"l":18500.0,"c":18678.5,"v":249.0,"dr":0.0065,"sa":6.7348},{"date":"2021-09-01","o":18550.5,"h":18589.5,"l":18321.0,"c":18341.0,"v":573.0,"dr":-0.0181,"sa":6.7345},{"date":"2021-09-02","o":18563.5,"h":18999.0,"l":18563.5,"c":18896.0,"v":384.0,"dr":0.0303,"sa":6.7345},{"date":"2021-09-03","o":19300.0,"h":19300.0,"l":18550.0,"c":18630.5,"v":637.0,"dr":-0.0141,"sa":6.7346},{"date":"2021-09-06","o":19000.0,"h":19000.0,"l":18306.0,"c":18637.5,"v":82.0,"dr":0.0004,"sa":6.7346},{"date":"2021-09-07","o":18550.0,"h":18550.0,"l":18279.5,"c":18424.0,"v":754.0,"dr":-0.0115,"sa":6.7348},{"date":"2021-09-08","o":18300.0,"h":18475.0,"l":18019.5,"c":18123.5,"v":635.0,"dr":-0.0163,"sa":6.7346},{"date":"2021-09-09","o":18349.5,"h":18780.0,"l":18341.0,"c":18669.0,"v":1240.0,"dr":0.0301,"sa":6.7344},{"date":"2021-09-10","o":18447.5,"h":18797.5,"l":18423.0,"c":18698.0,"v":444.0,"dr":0.0016,"sa":6.7342},{"date":"2021-09-13","o":18400.0,"h":18892.0,"l":18390.0,"c":18677.5,"v":654.0,"dr":-0.0011,"sa":6.7342},{"date":"2021-09-14","o":18371.5,"h":18371.5,"l":17900.0,"c":17950.0,"v":941.0,"dr":-0.039,"sa":6.7343},{"date":"2021-09-15","o":18309.0,"h":18487.0,"l":18160.0,"c":18487.0,"v":3117.0,"dr":0.0299,"sa":6.7342},{"date":"2021-09-16","o":18061.5,"h":18400.0,"l":18061.5,"c":18371.5,"v":64.0,"dr":-0.0062,"sa":6.7343},{"date":"2021-09-17","o":18297.0,"h":18335.0,"l":18101.0,"c":18183.5,"v":158.0,"dr":-0.0102,"sa":6.7341},{"date":"2021-09-20","o":17925.5,"h":18332.0,"l":17925.5,"c":18328.0,"v":443.0,"dr":0.0079,"sa":6.7341},{"date":"2021-09-21","o":18054.0,"h":18129.0,"l":17840.0,"c":17991.0,"v":426.0,"dr":-0.0184,"sa":6.7343},{"date":"2021-09-22","o":18020.0,"h":18639.5,"l":18020.0,"c":18500.5,"v":802.0,"dr":0.0283,"sa":6.7338},{"date":"2021-09-23","o":19020.5,"h":19733.0,"l":19020.5,"c":19590.0,"v":647.0,"dr":0.0589,"sa":6.7338},{"date":"2021-09-24","o":19908.5,"h":20008.0,"l":19649.0,"c":19933.5,"v":223.0,"dr":0.0175,"sa":6.7337},{"date":"2021-09-27","o":20271.5,"h":20472.0,"l":20230.5,"c":20350.0,"v":392.0,"dr":0.0209,"sa":6.7336},{"date":"2021-09-28","o":20350.0,"h":20700.0,"l":20265.0,"c":20637.0,"v":601.0,"dr":0.0141,"sa":6.7336},{"date":"2021-09-29","o":20874.0,"h":20874.0,"l":20605.5,"c":20627.0,"v":118.0,"dr":-0.0005,"sa":6.7335},{"date":"2021-09-30","o":20567.5,"h":20570.5,"l":19800.0,"c":19856.5,"v":438.0,"dr":-0.0374,"sa":6.7331},{"date":"2021-10-01","o":20150.0,"h":20488.0,"l":19983.5,"c":20436.0,"v":322.0,"dr":0.0292,"sa":6.7331},{"date":"2021-10-04","o":20719.0,"h":20719.0,"l":20149.0,"c":20229.5,"v":152.0,"dr":-0.0101,"sa":6.7332},{"date":"2021-10-05","o":20157.5,"h":20281.5,"l":19899.0,"c":20093.0,"v":339.0,"dr":-0.0067,"sa":6.7328},{"date":"2021-10-06","o":19850.0,"h":20058.0,"l":19532.5,"c":19998.5,"v":273.0,"dr":-0.0047,"sa":6.7329},{"date":"2021-10-07","o":20045.5,"h":20400.0,"l":20045.5,"c":20281.5,"v":346.0,"dr":0.0142,"sa":6.7329},{"date":"2021-10-12","o":19609.5,"h":19793.0,"l":19449.0,"c":19645.5,"v":292.0,"dr":-0.0314,"sa":6.7328},{"date":"2021-10-13","o":19680.0,"h":19800.0,"l":19308.5,"c":19520.0,"v":177.0,"dr":-0.0064,"sa":6.7329},{"date":"2021-10-14","o":19727.0,"h":19997.0,"l":19672.5,"c":19813.0,"v":176.0,"dr":0.015,"sa":6.7329},{"date":"2021-10-15","o":20200.0,"h":20457.5,"l":20158.5,"c":20300.0,"v":264.0,"dr":0.0246,"sa":6.7328},{"date":"2021-10-18","o":20300.0,"h":20359.0,"l":20255.0,"c":20287.0,"v":144.0,"dr":-0.0006,"sa":6.7328},{"date":"2021-10-19","o":20211.0,"h":20541.0,"l":20211.0,"c":20469.5,"v":214.0,"dr":0.009,"sa":6.7328},{"date":"2021-10-20","o":20638.0,"h":20740.0,"l":20400.0,"c":20740.0,"v":713.0,"dr":0.0132,"sa":6.7328},{"date":"2021-10-21","o":20795.0,"h":20795.0,"l":20366.0,"c":20520.0,"v":324.0,"dr":-0.0106,"sa":6.7329},{"date":"2021-10-22","o":20708.0,"h":20986.0,"l":20708.0,"c":20905.5,"v":222.0,"dr":0.0188,"sa":6.7325},{"date":"2021-10-25","o":20988.5,"h":21234.5,"l":20910.5,"c":21044.5,"v":111.0,"dr":0.0066,"sa":6.7325},{"date":"2021-10-26","o":21400.0,"h":21981.0,"l":21300.0,"c":21613.0,"v":606.0,"dr":0.027,"sa":6.7325},{"date":"2021-10-27","o":20677.5,"h":21315.0,"l":20677.5,"c":21020.0,"v":869.0,"dr":-0.0274,"sa":6.7327},{"date":"2021-10-28","o":21020.0,"h":21605.0,"l":21020.0,"c":21605.0,"v":826.0,"dr":0.0278,"sa":6.7326},{"date":"2021-10-29","o":21753.5,"h":21936.0,"l":21545.0,"c":21924.0,"v":467.0,"dr":0.0148,"sa":6.7325},{"date":"2021-11-01","o":22000.0,"h":22950.5,"l":22000.0,"c":22894.5,"v":1579.0,"dr":0.0443,"sa":6.7325},{"date":"2021-11-02","o":22500.0,"h":23237.5,"l":22500.0,"c":23202.5,"v":1212.0,"dr":0.0135,"sa":6.7325},{"date":"2021-11-03","o":23208.0,"h":23208.0,"l":22630.0,"c":22850.0,"v":410.0,"dr":-0.0152,"sa":6.7325},{"date":"2021-11-04","o":22842.5,"h":22842.5,"l":22384.5,"c":22697.5,"v":237.0,"dr":-0.0067,"sa":6.7326},{"date":"2021-11-05","o":23359.5,"h":23765.0,"l":23277.0,"c":23610.0,"v":1736.0,"dr":0.0402,"sa":6.7325},{"date":"2021-11-08","o":23687.5,"h":24164.0,"l":23390.5,"c":23454.0,"v":562.0,"dr":-0.0066,"sa":6.7325},{"date":"2021-11-09","o":24134.0,"h":25000.0,"l":23500.0,"c":23808.5,"v":1209.0,"dr":0.0151,"sa":6.7323},{"date":"2021-11-10","o":23850.0,"h":24000.0,"l":23000.0,"c":23050.0,"v":1549.0,"dr":-0.0319,"sa":6.7305},{"date":"2021-11-11","o":23250.0,"h":23583.0,"l":22000.5,"c":22909.5,"v":658.0,"dr":-0.0061,"sa":6.7304},{"date":"2021-11-12","o":23242.0,"h":23260.0,"l":22860.0,"c":23087.0,"v":2499.0,"dr":0.0077,"sa":6.7304},{"date":"2021-11-15","o":23100.0,"h":23100.0,"l":22207.0,"c":22372.0,"v":5275.0,"dr":-0.031,"sa":6.7304},{"date":"2021-11-16","o":22318.0,"h":22500.0,"l":21570.0,"c":21786.5,"v":590.0,"dr":-0.0262,"sa":6.7306},{"date":"2021-11-17","o":22000.0,"h":22000.0,"l":21623.5,"c":21740.0,"v":1013.0,"dr":-0.0021,"sa":6.7306},{"date":"2021-11-18","o":22000.0,"h":22000.0,"l":21074.0,"c":21407.5,"v":1482.0,"dr":-0.0153,"sa":6.7307},{"date":"2021-11-19","o":21445.0,"h":21662.5,"l":21191.0,"c":21498.5,"v":460.0,"dr":0.0043,"sa":6.7306},{"date":"2021-11-23","o":22132.0,"h":22132.0,"l":21709.0,"c":22025.5,"v":426.0,"dr":0.0245,"sa":6.7306},{"date":"2021-11-24","o":22000.0,"h":22100.0,"l":21911.5,"c":22100.0,"v":747.0,"dr":0.0034,"sa":6.7305},{"date":"2021-11-25","o":22400.0,"h":23000.0,"l":21105.0,"c":22000.0,"v":61.0,"dr":-0.0045,"sa":6.7304},{"date":"2021-11-26","o":20950.0,"h":21185.0,"l":20603.5,"c":21100.0,"v":830.0,"dr":-0.0409,"sa":6.7308},{"date":"2021-11-29","o":21100.0,"h":21430.0,"l":20400.0,"c":20871.5,"v":282.0,"dr":-0.0108,"sa":6.7308},{"date":"2021-11-30","o":20715.0,"h":20715.0,"l":20235.0,"c":20416.0,"v":287.0,"dr":-0.0218,"sa":6.7307},{"date":"2021-12-01","o":20574.0,"h":20623.0,"l":20446.0,"c":20601.0,"v":2027.0,"dr":0.0091,"sa":6.7307},{"date":"2021-12-02","o":20582.0,"h":20969.0,"l":20343.0,"c":20903.5,"v":946.0,"dr":0.0147,"sa":6.7307},{"date":"2021-12-03","o":20800.0,"h":20800.0,"l":20142.5,"c":20161.5,"v":1857.0,"dr":-0.0355,"sa":6.731},{"date":"2021-12-06","o":20300.0,"h":21250.0,"l":20280.0,"c":21250.0,"v":1154.0,"dr":0.054,"sa":6.7311},{"date":"2021-12-07","o":21300.0,"h":21401.0,"l":21079.5,"c":21210.0,"v":2540.0,"dr":-0.0019,"sa":6.731},{"date":"2021-12-09","o":21378.0,"h":21378.0,"l":20534.5,"c":20600.0,"v":1878.0,"dr":-0.0288,"sa":6.7312},{"date":"2021-12-10","o":20600.0,"h":20600.0,"l":20231.0,"c":20259.5,"v":1991.0,"dr":-0.0165,"sa":6.7313},{"date":"2021-12-13","o":20428.5,"h":20500.5,"l":18915.0,"c":19043.0,"v":951.0,"dr":-0.06,"sa":6.7318},{"date":"2021-12-14","o":18894.0,"h":19251.5,"l":18699.0,"c":18720.5,"v":1164.0,"dr":-0.0169,"sa":6.7319},{"date":"2021-12-15","o":18736.0,"h":18736.0,"l":18011.5,"c":18320.0,"v":318.0,"dr":-0.0214,"sa":6.732},{"date":"2021-12-16","o":18700.0,"h":19022.0,"l":18694.5,"c":18986.5,"v":2931.0,"dr":0.0364,"sa":6.7318},{"date":"2021-12-17","o":18986.5,"h":19017.0,"l":18453.0,"c":18900.0,"v":307.0,"dr":-0.0046,"sa":6.7318},{"date":"2021-12-20","o":18450.0,"h":18566.5,"l":18310.0,"c":18546.0,"v":568.0,"dr":-0.0187,"sa":6.732},{"date":"2021-12-21","o":18672.0,"h":19530.0,"l":18672.0,"c":19418.0,"v":3773.0,"dr":0.047,"sa":6.732},{"date":"2021-12-22","o":19591.0,"h":19591.0,"l":19322.0,"c":19423.0,"v":751.0,"dr":0.0003,"sa":6.732},{"date":"2021-12-23","o":19490.0,"h":19862.5,"l":19160.0,"c":19259.0,"v":656.0,"dr":-0.0084,"sa":6.7321},{"date":"2021-12-27","o":19010.0,"h":19300.0,"l":18733.0,"c":18739.5,"v":749.0,"dr":-0.027,"sa":6.7322},{"date":"2021-12-28","o":18739.0,"h":19071.0,"l":18739.0,"c":18964.0,"v":640.0,"dr":0.012,"sa":6.732},{"date":"2021-12-29","o":19052.5,"h":19280.0,"l":18949.0,"c":19112.5,"v":344.0,"dr":0.0078,"sa":6.732},{"date":"2021-12-30","o":19100.0,"h":19325.0,"l":19044.0,"c":19315.0,"v":187.0,"dr":0.0106,"sa":6.7318},{"date":"2022-01-03","o":19513.0,"h":19991.5,"l":19136.0,"c":19640.0,"v":1840.0,"dr":0.0168,"sa":6.7318},{"date":"2022-01-04","o":20359.0,"h":20584.0,"l":20150.0,"c":20246.0,"v":193.0,"dr":0.0309,"sa":6.7317},{"date":"2022-01-05","o":20303.0,"h":20900.0,"l":20303.0,"c":20800.0,"v":837.0,"dr":0.0274,"sa":6.7315},{"date":"2022-01-06","o":20669.5,"h":21291.0,"l":20669.5,"c":21216.5,"v":466.0,"dr":0.02,"sa":6.7314},{"date":"2022-01-07","o":21180.0,"h":21569.0,"l":21082.0,"c":21509.5,"v":627.0,"dr":0.0138,"sa":6.7314},{"date":"2022-01-10","o":21252.0,"h":21396.0,"l":21041.0,"c":21133.5,"v":458.0,"dr":-0.0175,"sa":6.7313},{"date":"2022-01-11","o":21300.0,"h":21541.0,"l":21294.5,"c":21510.5,"v":923.0,"dr":0.0178,"sa":6.7313},{"date":"2022-01-12","o":21628.0,"h":21695.0,"l":21223.5,"c":21399.5,"v":630.0,"dr":-0.0052,"sa":6.7313},{"date":"2022-01-13","o":21615.0,"h":21640.0,"l":21284.5,"c":21441.0,"v":71.0,"dr":0.0019,"sa":6.7313},{"date":"2022-01-14","o":21502.5,"h":21502.5,"l":21079.5,"c":21421.5,"v":373.0,"dr":-0.0009,"sa":6.7314},{"date":"2022-01-17","o":20980.5,"h":21619.5,"l":20900.0,"c":21619.5,"v":74.0,"dr":0.0092,"sa":6.7314},{"date":"2022-01-18","o":21500.0,"h":21970.5,"l":21500.0,"c":21797.0,"v":1675.0,"dr":0.0082,"sa":6.7314},{"date":"2022-01-19","o":22009.0,"h":22009.0,"l":21300.0,"c":21540.0,"v":837.0,"dr":-0.0118,"sa":6.7315},{"date":"2022-01-20","o":21602.5,"h":22300.0,"l":21524.5,"c":22180.0,"v":1331.0,"dr":0.0297,"sa":6.7315},{"date":"2022-01-21","o":21664.0,"h":21923.0,"l":21500.0,"c":21553.0,"v":204.0,"dr":-0.0283,"sa":6.7317},{"date":"2022-01-24","o":21200.0,"h":21580.0,"l":21000.0,"c":21533.5,"v":193.0,"dr":-0.0009,"sa":6.7317},{"date":"2022-01-25","o":20785.0,"h":21108.5,"l":20068.5,"c":21082.5,"v":1681.0,"dr":-0.0209,"sa":6.7318},{"date":"2022-01-26","o":21000.0,"h":21100.0,"l":20432.0,"c":20619.5,"v":457.0,"dr":-0.022,"sa":6.7319},{"date":"2022-01-27","o":20507.5,"h":21200.0,"l":20507.5,"c":20910.0,"v":1329.0,"dr":0.0141,"sa":6.7317},{"date":"2022-01-28","o":20500.0,"h":20627.0,"l":19863.0,"c":20451.5,"v":523.0,"dr":-0.0219,"sa":6.7318},{"date":"2022-01-31","o":20431.0,"h":21055.0,"l":20431.0,"c":21004.0,"v":733.0,"dr":0.027,"sa":6.7318},{"date":"2022-02-01","o":21100.0,"h":21737.5,"l":21100.0,"c":21686.5,"v":110.0,"dr":0.0325,"sa":6.7316},{"date":"2022-02-02","o":21888.5,"h":21888.5,"l":21275.0,"c":21480.0,"v":323.0,"dr":-0.0095,"sa":6.7317},{"date":"2022-02-03","o":21400.0,"h":21750.0,"l":21400.0,"c":21662.0,"v":1492.0,"dr":0.0085,"sa":6.7315},{"date":"2022-02-04","o":21660.0,"h":22015.5,"l":21655.5,"c":21886.0,"v":1370.0,"dr":0.0103,"sa":6.7315},{"date":"2022-02-07","o":21820.0,"h":22000.0,"l":21658.0,"c":21977.5,"v":484.0,"dr":0.0042,"sa":6.7311},{"date":"2022-02-08","o":21980.0,"h":21980.0,"l":21300.0,"c":21315.0,"v":3186.0,"dr":-0.0301,"sa":6.7314},{"date":"2022-02-09","o":21501.0,"h":21565.5,"l":21160.0,"c":21301.5,"v":565.0,"dr":-0.0006,"sa":6.7311},{"date":"2022-02-10","o":21013.0,"h":21500.0,"l":21013.0,"c":21320.0,"v":1461.0,"dr":0.0009,"sa":6.7311},{"date":"2022-02-11","o":21004.5,"h":21537.0,"l":20712.5,"c":20822.0,"v":1027.0,"dr":-0.0234,"sa":6.7313},{"date":"2022-02-14","o":20609.0,"h":20823.5,"l":20431.0,"c":20524.5,"v":1257.0,"dr":-0.0143,"sa":6.7314},{"date":"2022-02-15","o":20652.5,"h":21526.5,"l":20652.5,"c":21492.0,"v":1449.0,"dr":0.0471,"sa":6.7314},{"date":"2022-02-16","o":21463.0,"h":21500.0,"l":21249.0,"c":21249.0,"v":865.0,"dr":-0.0113,"sa":6.7314},{"date":"2022-02-17","o":21249.0,"h":21249.0,"l":20746.0,"c":20762.5,"v":168.0,"dr":-0.0229,"sa":6.7316},{"date":"2022-02-18","o":20812.0,"h":20812.0,"l":18974.5,"c":19445.5,"v":632.0,"dr":-0.0634,"sa":6.7321},{"date":"2022-02-21","o":19400.0,"h":19400.0,"l":19000.0,"c":19000.0,"v":4.0,"dr":-0.0229,"sa":6.7322},{"date":"2022-02-22","o":18952.5,"h":19524.5,"l":18934.0,"c":18955.5,"v":783.0,"dr":-0.0023,"sa":6.732},{"date":"2022-02-23","o":19000.0,"h":19173.0,"l":18800.0,"c":18800.0,"v":599.0,"dr":-0.0082,"sa":6.7321},{"date":"2022-02-24","o":18340.0,"h":18537.5,"l":17975.5,"c":18451.0,"v":936.0,"dr":-0.0186,"sa":6.7321},{"date":"2022-02-25","o":18800.0,"h":19423.5,"l":18800.0,"c":19385.5,"v":281.0,"dr":0.0506,"sa":6.732},{"date":"2022-03-02","o":18674.5,"h":19096.0,"l":18674.5,"c":18997.0,"v":997.0,"dr":-0.02,"sa":6.7321},{"date":"2022-03-03","o":19263.5,"h":19263.5,"l":18582.0,"c":18754.0,"v":275.0,"dr":-0.0128,"sa":6.7322},{"date":"2022-03-04","o":18316.5,"h":18316.5,"l":17578.5,"c":17750.0,"v":362.0,"dr":-0.0535,"sa":6.7327},{"date":"2022-03-06","o":17801.0,"h":18300.0,"l":17665.0,"c":17665.0,"v":638.0,"dr":-0.0048,"sa":6.7328},{"date":"2022-03-07","o":17650.5,"h":17785.5,"l":17149.0,"c":17149.0,"v":138.0,"dr":-0.0292,"sa":6.733},{"date":"2022-03-08","o":17352.5,"h":17950.0,"l":17117.0,"c":17700.5,"v":585.0,"dr":0.0322,"sa":6.7329},{"date":"2022-03-09","o":17801.0,"h":18300.0,"l":17665.0,"c":17665.0,"v":638.0,"dr":-0.002,"sa":6.733},{"date":"2022-03-10","o":17217.0,"h":17520.0,"l":17190.0,"c":17400.0,"v":400.0,"dr":-0.015,"sa":6.733},{"date":"2022-03-11","o":17800.0,"h":17845.5,"l":17390.5,"c":17479.5,"v":949.0,"dr":0.0046,"sa":6.733},{"date":"2022-03-14","o":17753.0,"h":17873.0,"l":17325.0,"c":17325.0,"v":185.0,"dr":-0.0088,"sa":6.733},{"date":"2022-03-15","o":17310.0,"h":17578.5,"l":17277.0,"c":17578.5,"v":88.0,"dr":0.0146,"sa":6.733},{"date":"2022-03-16","o":17976.5,"h":18398.0,"l":17970.0,"c":18377.0,"v":212.0,"dr":0.0454,"sa":6.733},{"date":"2022-03-17","o":18542.0,"h":18645.0,"l":18376.0,"c":18699.0,"v":169.0,"dr":0.0175,"sa":6.733},{"date":"2022-03-18","o":18660.0,"h":18714.0,"l":18530.0,"c":18601.5,"v":694.0,"dr":-0.0052,"sa":6.7322},{"date":"2022-03-21","o":18561.0,"h":18800.0,"l":18561.0,"c":18710.0,"v":251.0,"dr":0.0058,"sa":6.7312},{"date":"2022-03-22","o":19000.0,"h":19007.5,"l":18869.0,"c":18970.0,"v":1619.0,"dr":0.0139,"sa":6.7312},{"date":"2022-03-23","o":18867.0,"h":18932.0,"l":18736.5,"c":18830.0,"v":124.0,"dr":-0.0074,"sa":6.7312},{"date":"2022-03-25","o":19087.0,"h":19087.0,"l":18650.5,"c":18745.5,"v":1391.0,"dr":-0.0045,"sa":6.7312},{"date":"2022-03-28","o":18316.0,"h":18440.0,"l":17989.5,"c":18060.0,"v":1437.0,"dr":-0.0366,"sa":6.7315},{"date":"2022-03-29","o":18458.5,"h":18525.0,"l":18112.5,"c":18112.5,"v":124.0,"dr":0.0029,"sa":6.7313},{"date":"2022-03-30","o":18330.0,"h":18330.0,"l":18190.5,"c":18238.5,"v":156.0,"dr":0.007,"sa":6.7312},{"date":"2022-03-31","o":18095.0,"h":18095.0,"l":17519.0,"c":17580.0,"v":152.0,"dr":-0.0361,"sa":6.7314},{"date":"2022-04-01","o":17696.0,"h":17696.0,"l":17396.5,"c":17450.0,"v":132.0,"dr":-0.0074,"sa":6.7312},{"date":"2022-04-04","o":17225.0,"h":17510.0,"l":17225.0,"c":17453.0,"v":96.0,"dr":0.0002,"sa":6.7312},{"date":"2022-04-05","o":17453.0,"h":17453.0,"l":17031.0,"c":17031.0,"v":1151.0,"dr":-0.0242,"sa":6.7312},{"date":"2022-04-06","o":16647.0,"h":17000.0,"l":16647.0,"c":17000.0,"v":79.0,"dr":-0.0018,"sa":6.7312},{"date":"2022-04-07","o":16700.0,"h":17202.5,"l":16591.0,"c":17198.0,"v":2644.0,"dr":0.0116,"sa":6.7312},{"date":"2022-04-08","o":17100.0,"h":17234.0,"l":17000.0,"c":17019.5,"v":113.0,"dr":-0.0104,"sa":6.7313},{"date":"2022-04-11","o":17150.0,"h":17459.0,"l":17092.0,"c":17180.0,"v":662.0,"dr":0.0094,"sa":6.7313},{"date":"2022-04-12","o":17321.5,"h":17377.0,"l":17144.0,"c":17180.0,"v":238.0,"dr":0.0,"sa":6.7313},{"date":"2022-04-13","o":17300.0,"h":17430.0,"l":17230.5,"c":17248.0,"v":122.0,"dr":0.004,"sa":6.7313},{"date":"2022-04-18","o":17248.0,"h":17269.0,"l":17012.0,"c":17012.0,"v":59.0,"dr":-0.0137,"sa":6.7314},{"date":"2022-04-19","o":17470.0,"h":17603.5,"l":17339.5,"c":17603.5,"v":32.0,"dr":0.0348,"sa":6.7314},{"date":"2022-04-20","o":17605.0,"h":17900.0,"l":17605.0,"c":17900.0,"v":130.0,"dr":0.0168,"sa":6.7313},{"date":"2022-04-21","o":18092.5,"h":18729.5,"l":18092.5,"c":18729.5,"v":237.0,"dr":0.0463,"sa":6.7312},{"date":"2022-04-22","o":18850.0,"h":18880.0,"l":18575.5,"c":18603.5,"v":96.0,"dr":-0.0067,"sa":6.7313},{"date":"2022-04-25","o":18300.0,"h":18780.0,"l":18240.0,"c":18772.5,"v":89.0,"dr":0.0091,"sa":6.7313},{"date":"2022-04-26","o":17800.0,"h":17800.0,"l":16500.0,"c":17326.0,"v":310.0,"dr":-0.0771,"sa":6.732},{"date":"2022-04-27","o":17326.0,"h":17350.0,"l":16400.0,"c":16449.5,"v":87.0,"dr":-0.0506,"sa":6.7324},{"date":"2022-04-28","o":16290.0,"h":16290.0,"l":15950.0,"c":16009.5,"v":292.0,"dr":-0.0267,"sa":6.7324},{"date":"2022-04-29","o":16012.0,"h":16012.0,"l":15401.5,"c":15468.0,"v":57.0,"dr":-0.0338,"sa":6.7327},{"date":"2022-05-02","o":15700.0,"h":15800.0,"l":15450.0,"c":15800.0,"v":339.0,"dr":0.0215,"sa":6.7327},{"date":"2022-05-03","o":16246.0,"h":16279.5,"l":15985.0,"c":16272.0,"v":1180.0,"dr":0.0299,"sa":6.7326},{"date":"2022-05-04","o":16272.0,"h":16520.0,"l":16100.0,"c":16450.0,"v":749.0,"dr":0.0109,"sa":6.7327},{"date":"2022-05-05","o":16800.0,"h":16800.0,"l":15999.5,"c":16150.5,"v":120.0,"dr":-0.0182,"sa":6.7327},{"date":"2022-05-06","o":15875.0,"h":16339.0,"l":15875.0,"c":16339.0,"v":209.0,"dr":0.0117,"sa":6.7326},{"date":"2022-05-09","o":15541.0,"h":15587.0,"l":15250.0,"c":15406.5,"v":255.0,"dr":-0.0571,"sa":6.7331},{"date":"2022-05-10","o":15483.5,"h":15483.5,"l":14770.5,"c":15270.5,"v":216.0,"dr":-0.0088,"sa":6.7331},{"date":"2022-05-11","o":15271.0,"h":15441.0,"l":15015.5,"c":15100.0,"v":79.0,"dr":-0.0112,"sa":6.7332},{"date":"2022-05-12","o":15250.0,"h":15370.0,"l":14848.0,"c":15367.5,"v":139.0,"dr":0.0177,"sa":6.733},{"date":"2022-05-13","o":15636.5,"h":16052.0,"l":15471.0,"c":16009.0,"v":213.0,"dr":0.0417,"sa":6.733},{"date":"2022-05-16","o":15800.0,"h":16036.0,"l":15754.0,"c":15911.5,"v":1581.0,"dr":-0.0061,"sa":6.733},{"date":"2022-05-17","o":16238.0,"h":16331.5,"l":16052.0,"c":16137.0,"v":645.0,"dr":0.0142,"sa":6.733},{"date":"2022-05-19","o":15927.5,"h":16083.0,"l":15927.5,"c":16083.0,"v":77.0,"dr":-0.0033,"sa":6.733},{"date":"2022-05-20","o":15800.0,"h":15800.0,"l":15473.5,"c":15787.0,"v":135.0,"dr":-0.0184,"sa":6.7329},{"date":"2022-05-23","o":15894.5,"h":15975.0,"l":15864.5,"c":15889.5,"v":225.0,"dr":0.0065,"sa":6.7328},{"date":"2022-05-24","o":15571.0,"h":15850.0,"l":15433.0,"c":15850.0,"v":170.0,"dr":-0.0025,"sa":6.7328},{"date":"2022-05-26","o":16245.0,"h":16557.0,"l":16245.0,"c":16557.0,"v":310.0,"dr":0.0446,"sa":6.7329},{"date":"2022-05-27","o":16568.5,"h":16700.0,"l":16552.0,"c":16700.0,"v":204.0,"dr":0.0086,"sa":6.7328},{"date":"2022-05-30","o":16552.0,"h":16800.0,"l":16000.0,"c":16406.0,"v":71.0,"dr":-0.0176,"sa":6.7329},{"date":"2022-05-31","o":16747.0,"h":16771.5,"l":16500.0,"c":16500.0,"v":1290.0,"dr":0.0057,"sa":6.7329},{"date":"2022-06-01","o":16512.0,"h":16512.0,"l":16165.0,"c":16200.0,"v":15.0,"dr":-0.0182,"sa":6.7331},{"date":"2022-06-02","o":16300.0,"h":16327.0,"l":16266.0,"c":16290.5,"v":34.0,"dr":0.0056,"sa":6.7331},{"date":"2022-06-03","o":15790.0,"h":16120.0,"l":15790.0,"c":16120.0,"v":124.0,"dr":-0.0105,"sa":6.7332},{"date":"2022-06-06","o":16306.0,"h":16350.0,"l":16096.0,"c":16292.0,"v":67.0,"dr":0.0107,"sa":6.7331},{"date":"2022-06-07","o":16170.5,"h":16390.0,"l":16136.0,"c":16376.5,"v":1255.0,"dr":0.0052,"sa":6.733},{"date":"2022-06-08","o":16300.0,"h":16300.0,"l":16150.0,"c":16220.0,"v":495.0,"dr":-0.0096,"sa":6.7331},{"date":"2022-06-09","o":16110.0,"h":16500.0,"l":16051.0,"c":16492.0,"v":2493.0,"dr":0.0168,"sa":6.7329},{"date":"2022-06-10","o":15957.0,"h":16199.5,"l":15783.0,"c":16199.5,"v":93.0,"dr":-0.0177,"sa":6.733},{"date":"2022-06-13","o":15914.5,"h":16250.0,"l":15914.5,"c":16250.0,"v":196.0,"dr":0.0031,"sa":6.733},{"date":"2022-06-14","o":16403.0,"h":16403.0,"l":16230.0,"c":16399.0,"v":19.0,"dr":0.0092,"sa":6.733},{"date":"2022-06-15","o":16754.5,"h":16754.5,"l":16282.0,"c":16550.5,"v":311.0,"dr":0.0092,"sa":6.7329},{"date":"2022-06-16","o":15800.0,"h":15850.0,"l":15707.0,"c":15707.0,"v":128.0,"dr":-0.051,"sa":6.7333},{"date":"2022-06-21","o":16201.0,"h":16201.0,"l":15924.0,"c":15907.0,"v":593.0,"dr":0.0127,"sa":6.7331},{"date":"2022-06-22","o":15500.0,"h":15602.0,"l":15353.0,"c":15358.5,"v":34.0,"dr":-0.0345,"sa":6.7333},{"date":"2022-06-23","o":15221.0,"h":15221.0,"l":14933.5,"c":15155.5,"v":165.0,"dr":-0.0132,"sa":6.7334},{"date":"2022-06-24","o":15846.0,"h":15930.0,"l":15787.0,"c":15912.0,"v":105.0,"dr":0.0499,"sa":6.7333},{"date":"2022-06-27","o":15975.0,"h":16365.0,"l":15800.0,"c":16340.0,"v":142.0,"dr":0.0269,"sa":6.7333},{"date":"2022-06-28","o":16699.5,"h":16717.0,"l":16237.5,"c":16521.0,"v":519.0,"dr":0.0111,"sa":6.7332},{"date":"2022-06-29","o":16406.0,"h":16406.0,"l":15840.0,"c":16004.5,"v":617.0,"dr":-0.0313,"sa":6.7332},{"date":"2022-06-30","o":15669.0,"h":16130.0,"l":15669.0,"c":16100.0,"v":185.0,"dr":0.006,"sa":6.7332},{"date":"2022-07-01","o":16170.0,"h":16200.0,"l":15864.5,"c":16034.5,"v":90.0,"dr":-0.0041,"sa":6.7332},{"date":"2022-07-04","o":16600.0,"h":17400.0,"l":16188.0,"c":17000.0,"v":51.0,"dr":0.0602,"sa":6.7332},{"date":"2022-07-05","o":17446.0,"h":17446.0,"l":16190.0,"c":17172.0,"v":186.0,"dr":0.0101,"sa":6.7332},{"date":"2022-07-06","o":17172.0,"h":17313.0,"l":16720.0,"c":17312.0,"v":318.0,"dr":0.0082,"sa":6.7332},{"date":"2022-07-07","o":17400.0,"h":18650.0,"l":17244.0,"c":18650.0,"v":492.0,"dr":0.0773,"sa":6.7332},{"date":"2022-07-08","o":18684.5,"h":19245.5,"l":18409.0,"c":19178.0,"v":83.0,"dr":0.0283,"sa":6.7332},{"date":"2022-07-11","o":18800.0,"h":18963.5,"l":18170.0,"c":18500.0,"v":570.0,"dr":-0.0354,"sa":6.7335},{"date":"2022-07-12","o":18732.0,"h":19200.0,"l":18379.0,"c":18479.5,"v":564.0,"dr":-0.0011,"sa":6.7335},{"date":"2022-07-13","o":18074.0,"h":18115.0,"l":17902.5,"c":18108.5,"v":184.0,"dr":-0.0201,"sa":6.7336},{"date":"2022-07-14","o":17900.0,"h":18100.0,"l":17859.0,"c":18100.0,"v":136.0,"dr":-0.0005,"sa":6.7336},{"date":"2022-07-15","o":18365.5,"h":18900.0,"l":18365.5,"c":18900.0,"v":43.0,"dr":0.0442,"sa":6.7334},{"date":"2022-07-18","o":19585.0,"h":19585.0,"l":19280.0,"c":19468.0,"v":231.0,"dr":0.0301,"sa":6.7334},{"date":"2022-07-19","o":20245.0,"h":20630.0,"l":19992.0,"c":20581.5,"v":389.0,"dr":0.0572,"sa":6.7333},{"date":"2022-07-20","o":20806.5,"h":21296.0,"l":20806.5,"c":21207.5,"v":108.0,"dr":0.0304,"sa":6.7333},{"date":"2022-07-21","o":21208.0,"h":23261.0,"l":21208.0,"c":22723.5,"v":256.0,"dr":0.0715,"sa":6.7333},{"date":"2022-07-22","o":22723.5,"h":22723.5,"l":21942.5,"c":22180.0,"v":391.0,"dr":-0.0239,"sa":6.7334},{"date":"2022-07-25","o":22286.5,"h":22600.0,"l":21940.0,"c":22462.0,"v":172.0,"dr":0.0127,"sa":6.7334},{"date":"2022-07-26","o":24095.5,"h":24408.5,"l":23698.0,"c":23800.0,"v":420.0,"dr":0.0596,"sa":6.7333},{"date":"2022-07-27","o":23502.5,"h":23808.5,"l":23300.0,"c":23793.0,"v":315.0,"dr":-0.0003,"sa":6.7332},{"date":"2022-07-28","o":23860.0,"h":24555.0,"l":22687.0,"c":22841.0,"v":1208.0,"dr":-0.04,"sa":6.7335},{"date":"2022-07-29","o":22500.0,"h":22500.0,"l":21028.5,"c":21205.0,"v":159.0,"dr":-0.0716,"sa":6.7342},{"date":"2022-08-01","o":21386.0,"h":21706.5,"l":20439.5,"c":21335.0,"v":2168.0,"dr":0.0061,"sa":6.7341},{"date":"2022-08-02","o":21500.0,"h":21870.0,"l":21059.0,"c":21525.0,"v":801.0,"dr":0.0089,"sa":6.7341},{"date":"2022-08-03","o":21530.0,"h":21715.0,"l":21292.5,"c":21660.5,"v":124.0,"dr":0.0063,"sa":6.7341},{"date":"2022-08-04","o":21404.5,"h":21700.0,"l":21000.0,"c":21636.5,"v":131.0,"dr":-0.0011,"sa":6.7341},{"date":"2022-08-05","o":22048.0,"h":22048.0,"l":21355.0,"c":21355.0,"v":364.0,"dr":-0.013,"sa":6.7342},{"date":"2022-08-08","o":21475.5,"h":21500.0,"l":21029.0,"c":21500.0,"v":57.0,"dr":0.0068,"sa":0.3904},{"date":"2022-08-09","o":21750.0,"h":22000.0,"l":21650.0,"c":21662.0,"v":201.0,"dr":0.0075,"sa":0.3904},{"date":"2022-08-10","o":22000.0,"h":22340.0,"l":21892.0,"c":22282.0,"v":178.0,"dr":0.0286,"sa":0.3913},{"date":"2022-08-11","o":22500.0,"h":22750.0,"l":22420.0,"c":22605.0,"v":479.0,"dr":0.0145,"sa":0.3915},{"date":"2022-08-12","o":22396.5,"h":22910.0,"l":22396.5,"c":22855.5,"v":54.0,"dr":0.0111,"sa":0.3916},{"date":"2022-08-16","o":22774.5,"h":22888.0,"l":22500.0,"c":22883.5,"v":290.0,"dr":0.0012,"sa":0.3913},{"date":"2022-08-17","o":22611.0,"h":23000.0,"l":22526.5,"c":22989.0,"v":391.0,"dr":0.0046,"sa":0.3906},{"date":"2022-08-18","o":22772.0,"h":23267.0,"l":22772.0,"c":23267.0,"v":99.0,"dr":0.0121,"sa":0.3907},{"date":"2022-08-19","o":23051.0,"h":23520.0,"l":23051.0,"c":23520.0,"v":79.0,"dr":0.0109,"sa":0.3908},{"date":"2022-08-22","o":22900.0,"h":22900.0,"l":22240.0,"c":22354.0,"v":1076.0,"dr":-0.0496,"sa":0.3941},{"date":"2022-08-23","o":22852.5,"h":23104.5,"l":22843.5,"c":22853.0,"v":361.0,"dr":0.0223,"sa":0.3925},{"date":"2022-08-24","o":22922.0,"h":23156.0,"l":22922.0,"c":22990.0,"v":278.0,"dr":0.006,"sa":0.3925},{"date":"2022-08-25","o":23013.0,"h":23800.0,"l":23013.0,"c":23241.5,"v":69.0,"dr":0.0109,"sa":0.3925},{"date":"2022-08-26","o":22400.0,"h":22400.0,"l":22054.5,"c":22062.0,"v":81.0,"dr":-0.0507,"sa":0.3959},{"date":"2022-08-29","o":22070.0,"h":22499.0,"l":22070.0,"c":22389.5,"v":170.0,"dr":0.0148,"sa":0.3961},{"date":"2022-08-30","o":22185.0,"h":22185.5,"l":22007.0,"c":22180.5,"v":57.0,"dr":-0.0093,"sa":0.3961},{"date":"2022-08-31","o":22401.5,"h":22401.5,"l":21763.5,"c":21815.5,"v":42.0,"dr":-0.0165,"sa":0.3961},{"date":"2022-09-01","o":21308.0,"h":21322.0,"l":21196.0,"c":21250.0,"v":74.0,"dr":-0.0259,"sa":0.3969},{"date":"2022-09-05","o":21078.0,"h":21078.0,"l":19700.0,"c":20300.0,"v":7.0,"dr":-0.0447,"sa":0.3985},{"date":"2022-09-06","o":20500.5,"h":20560.5,"l":20250.0,"c":20507.0,"v":119.0,"dr":0.0102,"sa":0.3983},{"date":"2022-09-07","o":20147.0,"h":20815.0,"l":20147.0,"c":20795.5,"v":192.0,"dr":0.0141,"sa":0.3985},{"date":"2022-09-08","o":20745.0,"h":20903.0,"l":20691.0,"c":20837.5,"v":85.0,"dr":0.002,"sa":0.398},{"date":"2022-09-09","o":21128.0,"h":21128.0,"l":20940.0,"c":20940.0,"v":85.0,"dr":0.0049,"sa":0.397},{"date":"2022-09-12","o":21207.5,"h":21400.0,"l":21051.0,"c":21051.0,"v":66.0,"dr":0.0053,"sa":0.3967},{"date":"2022-09-13","o":20200.0,"h":20272.0,"l":19960.0,"c":19960.0,"v":95.0,"dr":-0.0518,"sa":0.4002},{"date":"2022-09-14","o":19742.5,"h":19802.0,"l":19739.5,"c":19802.0,"v":857.0,"dr":-0.0079,"sa":0.4001},{"date":"2022-09-15","o":20132.5,"h":20585.0,"l":19925.5,"c":20440.0,"v":615.0,"dr":0.0322,"sa":0.401},{"date":"2022-09-16","o":19603.0,"h":19990.0,"l":19603.0,"c":19990.0,"v":101.0,"dr":-0.022,"sa":0.4005},{"date":"2022-09-19","o":20200.0,"h":20353.5,"l":20012.5,"c":20333.0,"v":217.0,"dr":0.0172,"sa":0.4009},{"date":"2022-09-20","o":20333.0,"h":20333.0,"l":19957.0,"c":20161.0,"v":263.0,"dr":-0.0085,"sa":0.401},{"date":"2022-09-21","o":20158.5,"h":20447.5,"l":20158.5,"c":20228.0,"v":1077.0,"dr":0.0033,"sa":0.399},{"date":"2022-09-22","o":20029.0,"h":20490.5,"l":20010.0,"c":20490.5,"v":944.0,"dr":0.013,"sa":0.3981},{"date":"2022-09-23","o":20360.0,"h":20379.5,"l":20043.5,"c":20045.0,"v":848.0,"dr":-0.0217,"sa":0.3987},{"date":"2022-09-26","o":20741.0,"h":20741.0,"l":19950.0,"c":19981.5,"v":695.0,"dr":-0.0032,"sa":0.3986},{"date":"2022-09-27","o":19928.5,"h":19928.5,"l":19510.0,"c":19510.0,"v":604.0,"dr":-0.0236,"sa":0.3992},{"date":"2022-09-28","o":19800.0,"h":19882.5,"l":19587.5,"c":19882.5,"v":2321.0,"dr":0.0191,"sa":0.3992},{"date":"2022-09-29","o":19350.0,"h":19375.0,"l":18884.0,"c":18965.0,"v":3474.0,"dr":-0.0461,"sa":0.401},{"date":"2022-09-30","o":19150.0,"h":19420.0,"l":19150.0,"c":19276.0,"v":58.0,"dr":0.0164,"sa":0.397},{"date":"2022-10-03","o":19436.5,"h":19889.5,"l":19436.5,"c":19740.0,"v":144.0,"dr":0.0241,"sa":0.3973},{"date":"2022-10-04","o":20500.0,"h":20901.5,"l":20474.0,"c":20800.0,"v":55.0,"dr":0.0537,"sa":0.4004},{"date":"2022-10-05","o":20700.0,"h":21190.5,"l":20700.0,"c":21085.0,"v":62.0,"dr":0.0137,"sa":0.4004},{"date":"2022-10-06","o":20719.5,"h":20775.5,"l":20371.5,"c":20400.0,"v":83.0,"dr":-0.0325,"sa":0.4017},{"date":"2022-10-11","o":19445.0,"h":20016.5,"l":19445.0,"c":19447.5,"v":164.0,"dr":-0.0467,"sa":0.4027},{"date":"2022-10-12","o":19772.5,"h":20150.5,"l":19772.5,"c":20081.0,"v":202.0,"dr":0.0326,"sa":0.403},{"date":"2022-10-13","o":20214.0,"h":21433.5,"l":20130.0,"c":21433.5,"v":451.0,"dr":0.0674,"sa":0.4084},{"date":"2022-10-14","o":21400.0,"h":21469.0,"l":20983.5,"c":21124.5,"v":116.0,"dr":-0.0144,"sa":0.4086},{"date":"2022-10-17","o":21660.0,"h":21660.0,"l":21085.0,"c":21085.0,"v":34.0,"dr":-0.0019,"sa":0.4086},{"date":"2022-10-18","o":21582.0,"h":21798.0,"l":21267.0,"c":21312.5,"v":1002.0,"dr":0.0108,"sa":0.4085},{"date":"2022-10-19","o":21510.0,"h":21510.0,"l":21178.0,"c":21323.0,"v":237.0,"dr":0.0005,"sa":0.4072},{"date":"2022-10-20","o":21510.0,"h":21696.5,"l":21200.0,"c":21322.0,"v":1122.0,"dr":-0.0,"sa":0.4071},{"date":"2022-10-21","o":21508.0,"h":22113.5,"l":21478.5,"c":22100.5,"v":294.0,"dr":0.0365,"sa":0.4085},{"date":"2022-10-25","o":21962.0,"h":22350.0,"l":21800.0,"c":22350.0,"v":1039.0,"dr":0.0113,"sa":0.4079},{"date":"2022-10-26","o":23060.0,"h":23399.5,"l":23000.0,"c":23128.5,"v":342.0,"dr":0.0348,"sa":0.4093},{"date":"2022-10-27","o":23582.0,"h":23700.0,"l":23431.0,"c":23480.0,"v":3079.0,"dr":0.0152,"sa":0.4095},{"date":"2022-10-28","o":23647.0,"h":24000.0,"l":23647.0,"c":23929.0,"v":2316.0,"dr":0.0191,"sa":0.4097},{"date":"2022-10-31","o":23959.5,"h":24183.5,"l":23875.0,"c":23993.0,"v":106.0,"dr":0.0027,"sa":0.4096},{"date":"2022-11-01","o":24001.5,"h":24431.0,"l":23643.5,"c":23650.0,"v":820.0,"dr":-0.0143,"sa":0.4094},{"date":"2022-11-02","o":23583.5,"h":23974.5,"l":23583.5,"c":23620.0,"v":1465.0,"dr":-0.0013,"sa":0.4094},{"date":"2022-11-03","o":23650.0,"h":24015.0,"l":23650.0,"c":23890.5,"v":941.0,"dr":0.0115,"sa":0.4087},{"date":"2022-11-04","o":24600.0,"h":24721.5,"l":24350.0,"c":24594.5,"v":856.0,"dr":0.0295,"sa":0.4087},{"date":"2022-11-07","o":24629.0,"h":25303.0,"l":24599.0,"c":25303.0,"v":1036.0,"dr":0.0288,"sa":0.4088},{"date":"2022-11-08","o":25303.0,"h":25694.0,"l":25180.0,"c":25570.5,"v":266.0,"dr":0.0106,"sa":0.4087},{"date":"2022-11-09","o":25300.0,"h":25717.0,"l":25300.0,"c":25322.0,"v":504.0,"dr":-0.0097,"sa":0.4065},{"date":"2022-11-10","o":25600.0,"h":26400.0,"l":25600.0,"c":26400.0,"v":356.0,"dr":0.0426,"sa":0.4084},{"date":"2022-11-11","o":26500.0,"h":26850.0,"l":26424.5,"c":26755.0,"v":43.0,"dr":0.0134,"sa":0.4083},{"date":"2022-11-14","o":26750.0,"h":26877.0,"l":26624.0,"c":26846.0,"v":1273.0,"dr":0.0034,"sa":0.4083},{"date":"2022-11-15","o":27000.0,"h":27850.0,"l":26878.5,"c":27836.0,"v":1590.0,"dr":0.0369,"sa":0.408},{"date":"2022-11-16","o":27000.0,"h":27913.0,"l":27000.0,"c":27530.0,"v":597.0,"dr":-0.011,"sa":0.4081},{"date":"2022-11-17","o":3471.5,"h":3579.5,"l":3433.5,"c":3576.5,"v":791.0,"dr":-0.8701,"sa":0.9618},{"date":"2022-11-18","o":3737.0,"h":3737.0,"l":3544.0,"c":3547.0,"v":89.0,"dr":-0.0082,"sa":0.9613},{"date":"2022-11-22","o":3540.0,"h":3630.0,"l":3540.0,"c":3625.0,"v":338.0,"dr":0.022,"sa":0.9616},{"date":"2022-11-23","o":3630.0,"h":3648.5,"l":3577.0,"c":3594.5,"v":464.0,"dr":-0.0084,"sa":0.9616},{"date":"2022-11-24","o":3612.0,"h":3624.0,"l":3500.0,"c":3550.0,"v":223.0,"dr":-0.0124,"sa":0.9612},{"date":"2022-11-25","o":3562.5,"h":3650.0,"l":3562.5,"c":3650.0,"v":622.0,"dr":0.0282,"sa":0.9614},{"date":"2022-11-28","o":3596.5,"h":3596.5,"l":3436.0,"c":3436.0,"v":2233.0,"dr":-0.0586,"sa":0.9631},{"date":"2022-11-29","o":3436.0,"h":3474.0,"l":3413.0,"c":3474.0,"v":38168.0,"dr":0.0111,"sa":0.9631},{"date":"2022-11-30","o":3498.0,"h":3498.0,"l":3368.0,"c":3468.5,"v":2664.0,"dr":-0.0016,"sa":0.963},{"date":"2022-12-01","o":3480.0,"h":3503.5,"l":3451.5,"c":3451.5,"v":137.0,"dr":-0.0049,"sa":0.9627},{"date":"2022-12-02","o":3448.5,"h":3560.0,"l":3399.0,"c":3560.0,"v":3339.0,"dr":0.0314,"sa":0.9632},{"date":"2022-12-05","o":3568.0,"h":3568.0,"l":3471.5,"c":3512.5,"v":11759.0,"dr":-0.0133,"sa":0.9633},{"date":"2022-12-06","o":3410.0,"h":3643.0,"l":3407.0,"c":3630.0,"v":4534.0,"dr":0.0335,"sa":0.9632},{"date":"2022-12-07","o":3673.0,"h":3673.0,"l":3591.0,"c":3591.5,"v":16660.0,"dr":-0.0106,"sa":0.9632},{"date":"2022-12-12","o":3590.0,"h":3590.0,"l":3405.0,"c":3458.0,"v":15037.0,"dr":-0.0372,"sa":0.9636},{"date":"2022-12-13","o":3476.5,"h":3490.0,"l":3413.5,"c":3436.0,"v":7005.0,"dr":-0.0064,"sa":0.9636},{"date":"2022-12-14","o":3436.0,"h":3470.5,"l":3375.5,"c":3376.0,"v":782.0,"dr":-0.0175,"sa":0.9635},{"date":"2022-12-15","o":3359.5,"h":3361.5,"l":3265.0,"c":3266.5,"v":2019.0,"dr":-0.0324,"sa":0.9634},{"date":"2022-12-16","o":3264.0,"h":3264.0,"l":3173.0,"c":3203.5,"v":285.0,"dr":-0.0193,"sa":0.9619},{"date":"2022-12-19","o":3204.0,"h":3270.5,"l":3204.0,"c":3226.5,"v":219.0,"dr":0.0072,"sa":0.962},{"date":"2022-12-20","o":3226.0,"h":3249.0,"l":3226.0,"c":3237.0,"v":39.0,"dr":0.0033,"sa":0.9616},{"date":"2022-12-21","o":3405.0,"h":3485.0,"l":3400.5,"c":3465.0,"v":274.0,"dr":0.0704,"sa":0.9643},{"date":"2022-12-22","o":3466.5,"h":3466.5,"l":3369.0,"c":3387.5,"v":11270.0,"dr":-0.0224,"sa":0.9627},{"date":"2022-12-23","o":3467.5,"h":3500.0,"l":3407.0,"c":3500.0,"v":11425.0,"dr":0.0332,"sa":0.9633},{"date":"2022-12-26","o":3360.0,"h":3500.0,"l":3360.0,"c":3401.5,"v":13.0,"dr":-0.0281,"sa":0.9634},{"date":"2022-12-27","o":3492.0,"h":3524.5,"l":3480.0,"c":3499.5,"v":27259.0,"dr":0.0288,"sa":0.9632},{"date":"2022-12-28","o":3499.0,"h":3559.0,"l":3360.5,"c":3532.5,"v":9810.0,"dr":0.0094,"sa":0.9632},{"date":"2022-12-29","o":3560.0,"h":3570.0,"l":3545.5,"c":3545.5,"v":146.0,"dr":0.0037,"sa":0.9631},{"date":"2022-12-30","o":3500.0,"h":3550.0,"l":3500.0,"c":3516.0,"v":81.0,"dr":-0.0083,"sa":0.9619},{"date":"2023-01-02","o":3660.0,"h":3685.0,"l":3500.0,"c":3540.0,"v":138.0,"dr":0.0068,"sa":0.9619},{"date":"2023-01-03","o":3622.0,"h":3666.0,"l":3547.0,"c":3656.0,"v":17488.0,"dr":0.0328,"sa":0.9625},{"date":"2023-01-04","o":3000.0,"h":3150.0,"l":2870.0,"c":2975.0,"v":22132.0,"dr":-0.1863,"sa":0.9797},{"date":"2023-01-05","o":3049.0,"h":3049.5,"l":2975.0,"c":3020.0,"v":3053.0,"dr":0.0151,"sa":0.9798},{"date":"2023-01-06","o":3050.0,"h":3080.0,"l":3014.0,"c":3029.5,"v":1980.0,"dr":0.0031,"sa":0.9798},{"date":"2023-01-09","o":3079.0,"h":3106.0,"l":3029.5,"c":3029.5,"v":1631.0,"dr":0.0,"sa":0.9797},{"date":"2023-01-10","o":3031.0,"h":3105.0,"l":3030.0,"c":3105.0,"v":1855.0,"dr":0.0249,"sa":0.9799},{"date":"2023-01-11","o":3133.5,"h":3250.0,"l":3133.5,"c":3246.0,"v":6021.0,"dr":0.0454,"sa":0.9805},{"date":"2023-01-12","o":3289.0,"h":3399.0,"l":3286.0,"c":3384.5,"v":3468.0,"dr":0.0427,"sa":0.981},{"date":"2023-01-13","o":3400.0,"h":3500.0,"l":3373.0,"c":3492.0,"v":3966.0,"dr":0.0318,"sa":0.9814},{"date":"2023-01-16","o":3600.0,"h":3600.0,"l":3460.0,"c":3505.5,"v":259.0,"dr":0.0039,"sa":0.9813},{"date":"2023-01-17","o":3500.0,"h":3657.5,"l":3500.0,"c":3640.5,"v":10509.0,"dr":0.0385,"sa":0.982},{"date":"2023-01-18","o":3640.5,"h":3640.5,"l":3471.0,"c":3494.0,"v":2036.0,"dr":-0.0402,"sa":0.9825},{"date":"2023-01-19","o":3500.0,"h":3500.0,"l":3406.0,"c":3410.0,"v":1436.0,"dr":-0.024,"sa":0.9828},{"date":"2023-01-20","o":3420.5,"h":3525.0,"l":3420.5,"c":3523.5,"v":5306.0,"dr":0.0333,"sa":0.9834},{"date":"2023-01-23","o":3456.0,"h":3629.0,"l":3456.0,"c":3622.5,"v":1166.0,"dr":0.0281,"sa":0.9839},{"date":"2023-01-24","o":3623.0,"h":3642.0,"l":3540.0,"c":3600.0,"v":3966.0,"dr":-0.0062,"sa":0.9838},{"date":"2023-01-25","o":3586.0,"h":3707.0,"l":3586.0,"c":3691.5,"v":3787.0,"dr":0.0254,"sa":0.9841},{"date":"2023-01-26","o":3705.0,"h":3740.0,"l":3667.0,"c":3730.5,"v":3639.0,"dr":0.0106,"sa":0.9842},{"date":"2023-01-27","o":3730.0,"h":3880.0,"l":3711.5,"c":3848.5,"v":951.0,"dr":0.0316,"sa":0.9842},{"date":"2023-01-30","o":3818.0,"h":3851.0,"l":3713.0,"c":3727.0,"v":13695.0,"dr":-0.0316,"sa":0.9843},{"date":"2023-01-31","o":3748.0,"h":3748.0,"l":3683.5,"c":3688.0,"v":2892.0,"dr":-0.0105,"sa":0.9844},{"date":"2023-02-01","o":3682.5,"h":3774.5,"l":3682.0,"c":3764.0,"v":5730.0,"dr":0.0206,"sa":0.9844},{"date":"2023-02-02","o":3720.0,"h":3835.0,"l":3720.0,"c":3849.5,"v":5377.0,"dr":0.0227,"sa":0.9845},{"date":"2023-02-03","o":3854.5,"h":3854.5,"l":3742.0,"c":3780.0,"v":1830.0,"dr":-0.0181,"sa":0.9845},{"date":"2023-02-06","o":3740.0,"h":3772.5,"l":3700.0,"c":3756.0,"v":1086.0,"dr":-0.0063,"sa":0.9843},{"date":"2023-02-07","o":3790.0,"h":3793.0,"l":3700.0,"c":3766.5,"v":8971.0,"dr":0.0028,"sa":0.9839},{"date":"2023-02-08","o":3800.0,"h":3800.0,"l":3728.5,"c":3752.0,"v":10912.0,"dr":-0.0038,"sa":0.9833},{"date":"2023-02-09","o":3800.0,"h":3842.5,"l":3735.5,"c":3737.5,"v":1884.0,"dr":-0.0039,"sa":0.9833},{"date":"2023-02-10","o":3740.0,"h":3776.0,"l":3730.0,"c":3760.0,"v":1780.0,"dr":0.006,"sa":0.9833},{"date":"2023-02-13","o":3789.5,"h":3838.5,"l":3730.0,"c":3838.0,"v":2798.0,"dr":0.0207,"sa":0.9835},{"date":"2023-02-14","o":3880.0,"h":3880.0,"l":3749.5,"c":3826.5,"v":1467.0,"dr":-0.003,"sa":0.9835},{"date":"2023-02-15","o":3808.0,"h":3903.5,"l":3802.0,"c":3900.5,"v":2344.0,"dr":0.0193,"sa":0.9833},{"date":"2023-02-16","o":4000.0,"h":4000.0,"l":3850.5,"c":3859.0,"v":1053.0,"dr":-0.0106,"sa":0.9833},{"date":"2023-02-17","o":3800.0,"h":3861.0,"l":3798.0,"c":3849.5,"v":379.0,"dr":-0.0025,"sa":0.9833},{"date":"2023-02-22","o":3874.0,"h":3877.5,"l":3800.0,"c":3821.5,"v":2642.0,"dr":-0.0073,"sa":0.9831},{"date":"2023-02-23","o":3824.5,"h":3891.5,"l":3765.5,"c":3801.5,"v":3794.0,"dr":-0.0052,"sa":0.983},{"date":"2023-02-24","o":3793.0,"h":3840.0,"l":3761.5,"c":3819.0,"v":3098.0,"dr":0.0046,"sa":0.9818},{"date":"2023-02-27","o":3838.0,"h":3899.0,"l":3829.5,"c":3836.0,"v":2511.0,"dr":0.0045,"sa":0.9818},{"date":"2023-02-28","o":3812.0,"h":3911.5,"l":3811.5,"c":3879.5,"v":4099.0,"dr":0.0113,"sa":0.9816},{"date":"2023-03-01","o":3881.5,"h":3917.0,"l":3840.5,"c":3871.5,"v":2169.0,"dr":-0.0021,"sa":0.9797},{"date":"2023-03-02","o":3871.5,"h":4000.0,"l":3871.5,"c":3999.0,"v":2533.0,"dr":0.0329,"sa":0.98},{"date":"2023-03-03","o":4036.5,"h":4039.0,"l":3950.0,"c":4002.0,"v":1179.0,"dr":0.0008,"sa":0.98},{"date":"2023-03-06","o":4050.0,"h":4097.0,"l":4031.5,"c":4059.5,"v":1442.0,"dr":0.0144,"sa":0.9801},{"date":"2023-03-07","o":4089.5,"h":4089.5,"l":4025.0,"c":4028.0,"v":6301.0,"dr":-0.0078,"sa":0.98},{"date":"2023-03-08","o":4073.0,"h":4106.5,"l":4035.0,"c":4106.0,"v":3076.0,"dr":0.0194,"sa":0.9788},{"date":"2023-03-09","o":4200.0,"h":4560.0,"l":4187.0,"c":4435.0,"v":18678.0,"dr":0.0801,"sa":0.982},{"date":"2023-03-10","o":4397.0,"h":4618.0,"l":4397.0,"c":4537.0,"v":3335.0,"dr":0.023,"sa":0.9822},{"date":"2023-03-13","o":4502.0,"h":4507.0,"l":4311.0,"c":4364.0,"v":2122.0,"dr":-0.0381,"sa":0.9815},{"date":"2023-03-14","o":4500.0,"h":4554.0,"l":4442.5,"c":4476.0,"v":6512.0,"dr":0.0257,"sa":0.9819},{"date":"2023-03-15","o":4330.0,"h":4471.0,"l":4273.0,"c":4419.0,"v":4052.0,"dr":-0.0127,"sa":0.9815},{"date":"2023-03-16","o":4471.0,"h":4589.0,"l":4447.0,"c":4579.5,"v":2512.0,"dr":0.0363,"sa":0.9817},{"date":"2023-03-17","o":4539.5,"h":4577.5,"l":4504.5,"c":4577.5,"v":1028.0,"dr":-0.0004,"sa":0.9817},{"date":"2023-03-20","o":4578.0,"h":4611.0,"l":4480.5,"c":4508.0,"v":2713.0,"dr":-0.0152,"sa":0.9817},{"date":"2023-03-21","o":4637.0,"h":4674.5,"l":4602.5,"c":4635.5,"v":3486.0,"dr":0.0283,"sa":0.9821},{"date":"2023-03-22","o":4565.5,"h":4621.0,"l":4405.0,"c":4405.0,"v":4169.0,"dr":-0.0497,"sa":0.9833},{"date":"2023-03-23","o":4480.0,"h":4582.0,"l":4418.5,"c":4446.5,"v":5088.0,"dr":0.0094,"sa":0.9832},{"date":"2023-03-27","o":4530.0,"h":4618.5,"l":4519.0,"c":4618.5,"v":784.0,"dr":0.0387,"sa":0.9829},{"date":"2023-03-28","o":4577.5,"h":4577.5,"l":4533.0,"c":4547.5,"v":197.0,"dr":-0.0154,"sa":0.9829},{"date":"2023-03-29","o":4586.5,"h":4670.0,"l":4586.5,"c":4658.0,"v":1918.0,"dr":0.0243,"sa":0.9832},{"date":"2023-03-30","o":4671.0,"h":4741.5,"l":4671.0,"c":4732.0,"v":1835.0,"dr":0.0159,"sa":0.9833},{"date":"2023-03-31","o":4734.5,"h":4845.5,"l":4734.5,"c":4838.5,"v":1033.0,"dr":0.0225,"sa":0.9834},{"date":"2023-04-03","o":4893.5,"h":4930.5,"l":4866.5,"c":4900.0,"v":2867.0,"dr":0.0127,"sa":0.9835},{"date":"2023-04-04","o":4953.5,"h":4975.5,"l":4865.0,"c":4881.5,"v":517.0,"dr":-0.0038,"sa":0.9835},{"date":"2023-04-05","o":4826.5,"h":4830.0,"l":4786.0,"c":4795.5,"v":536.0,"dr":-0.0176,"sa":0.983},{"date":"2023-04-10","o":4803.5,"h":4819.0,"l":4739.0,"c":4755.0,"v":3094.0,"dr":-0.0084,"sa":0.983},{"date":"2023-04-11","o":4755.0,"h":4760.0,"l":4689.5,"c":4693.0,"v":4273.0,"dr":-0.013,"sa":0.9831},{"date":"2023-04-12","o":4680.0,"h":4738.5,"l":4671.0,"c":4690.5,"v":1984.0,"dr":-0.0005,"sa":0.9824},{"date":"2023-04-13","o":4850.0,"h":4850.0,"l":4680.5,"c":4721.5,"v":28597.0,"dr":0.0066,"sa":0.9824},{"date":"2023-04-14","o":4774.5,"h":4825.0,"l":4765.0,"c":4825.0,"v":1968.0,"dr":0.0219,"sa":0.9827},{"date":"2023-04-17","o":4807.5,"h":4975.0,"l":4807.5,"c":4942.5,"v":5959.0,"dr":0.0244,"sa":0.9827},{"date":"2023-04-18","o":5034.0,"h":5222.5,"l":5034.0,"c":5211.5,"v":6300.0,"dr":0.0544,"sa":0.9842},{"date":"2023-04-19","o":5263.0,"h":5450.0,"l":5253.5,"c":5414.0,"v":5796.0,"dr":0.0389,"sa":0.9848},{"date":"2023-04-20","o":5437.0,"h":5442.0,"l":5311.0,"c":5425.0,"v":1461.0,"dr":0.002,"sa":0.9848},{"date":"2023-04-21","o":5429.0,"h":5700.0,"l":5429.0,"c":5664.5,"v":4112.0,"dr":0.0441,"sa":0.9857},{"date":"2023-04-24","o":5700.0,"h":5814.0,"l":5570.0,"c":5809.5,"v":2632.0,"dr":0.0256,"sa":0.986},{"date":"2023-04-25","o":5810.0,"h":5956.0,"l":5709.5,"c":5730.0,"v":5645.0,"dr":-0.0137,"sa":0.9861},{"date":"2023-04-26","o":5827.5,"h":5827.5,"l":5521.5,"c":5651.0,"v":3514.0,"dr":-0.0138,"sa":0.9861},{"date":"2023-04-27","o":5613.0,"h":5725.0,"l":5540.0,"c":5570.0,"v":6157.0,"dr":-0.0143,"sa":0.9856},{"date":"2023-04-28","o":5628.5,"h":5647.0,"l":5584.5,"c":5587.5,"v":2205.0,"dr":0.0031,"sa":0.9855},{"date":"2023-05-02","o":5657.0,"h":5844.0,"l":5657.0,"c":5839.5,"v":1144.0,"dr":0.0451,"sa":0.9855},{"date":"2023-05-03","o":5879.5,"h":5886.0,"l":5684.5,"c":5684.5,"v":4688.0,"dr":-0.0265,"sa":0.9858},{"date":"2023-05-04","o":5579.0,"h":5668.5,"l":5517.0,"c":5581.5,"v":1695.0,"dr":-0.0181,"sa":0.9859},{"date":"2023-05-05","o":5625.0,"h":5719.5,"l":5620.0,"c":5709.5,"v":2823.0,"dr":0.0229,"sa":0.9831},{"date":"2023-05-08","o":5801.0,"h":5801.0,"l":5690.0,"c":5748.0,"v":4786.0,"dr":0.0067,"sa":0.9818},{"date":"2023-05-09","o":5821.5,"h":5821.5,"l":5695.0,"c":5697.5,"v":8533.0,"dr":-0.0088,"sa":0.9814},{"date":"2023-05-10","o":5814.0,"h":5814.0,"l":5538.0,"c":5602.5,"v":4828.0,"dr":-0.0167,"sa":0.981},{"date":"2023-05-11","o":5662.5,"h":5662.5,"l":5602.5,"c":5633.0,"v":4381.0,"dr":0.0054,"sa":0.9808},{"date":"2023-05-12","o":5626.5,"h":5755.5,"l":5626.5,"c":5754.5,"v":4248.0,"dr":0.0216,"sa":0.9806},{"date":"2023-05-15","o":5814.0,"h":6028.5,"l":5814.0,"c":6008.0,"v":4421.0,"dr":0.0441,"sa":0.9815},{"date":"2023-05-16","o":6058.5,"h":6162.0,"l":6029.5,"c":6106.5,"v":7183.0,"dr":0.0164,"sa":0.9814},{"date":"2023-05-17","o":6180.0,"h":6252.5,"l":6106.5,"c":6245.0,"v":2413.0,"dr":0.0227,"sa":0.9816},{"date":"2023-05-18","o":6237.5,"h":6450.0,"l":6200.0,"c":6436.0,"v":3750.0,"dr":0.0306,"sa":0.9803},{"date":"2023-05-19","o":6422.5,"h":6518.0,"l":6407.0,"c":6440.0,"v":5428.0,"dr":0.0006,"sa":0.9802},{"date":"2023-05-22","o":6584.0,"h":6584.0,"l":6400.0,"c":6454.5,"v":3798.0,"dr":0.0023,"sa":0.9801},{"date":"2023-05-23","o":6423.5,"h":6423.5,"l":6250.0,"c":6271.0,"v":803.0,"dr":-0.0284,"sa":0.9805},{"date":"2023-05-24","o":6139.0,"h":6250.0,"l":6139.0,"c":6182.0,"v":5528.0,"dr":-0.0142,"sa":0.9797},{"date":"2023-05-29","o":6300.0,"h":6520.0,"l":6195.0,"c":6490.0,"v":204.0,"dr":0.0498,"sa":0.9809},{"date":"2023-05-30","o":6315.5,"h":6320.0,"l":6198.5,"c":6240.0,"v":17182.0,"dr":-0.0385,"sa":0.9816},{"date":"2023-05-31","o":6171.0,"h":6232.5,"l":6100.0,"c":6215.0,"v":1975.0,"dr":-0.004,"sa":0.9816},{"date":"2023-06-01","o":6368.5,"h":6525.5,"l":6355.5,"c":6490.5,"v":3283.0,"dr":0.0443,"sa":0.9824},{"date":"2023-06-02","o":6526.0,"h":6612.0,"l":6459.5,"c":6551.0,"v":3037.0,"dr":0.0093,"sa":0.9824},{"date":"2023-06-05","o":6522.0,"h":6529.5,"l":6448.5,"c":6464.0,"v":10043.0,"dr":-0.0133,"sa":0.9825},{"date":"2023-06-06","o":6455.5,"h":6561.5,"l":6455.5,"c":6499.5,"v":4262.0,"dr":0.0055,"sa":0.9816},{"date":"2023-06-07","o":6665.0,"h":6665.0,"l":6521.5,"c":6524.5,"v":14647.0,"dr":0.0038,"sa":0.9815},{"date":"2023-06-08","o":6528.0,"h":6681.0,"l":6528.0,"c":6615.0,"v":8361.0,"dr":0.0139,"sa":0.9814},{"date":"2023-06-09","o":6638.5,"h":6638.5,"l":6566.5,"c":6620.5,"v":6915.0,"dr":0.0008,"sa":0.9814},{"date":"2023-06-12","o":6610.0,"h":6702.0,"l":6584.5,"c":6636.0,"v":12120.0,"dr":0.0023,"sa":0.9812},{"date":"2023-06-13","o":6600.0,"h":6710.0,"l":6600.0,"c":6662.0,"v":8125.0,"dr":0.0039,"sa":0.9812},{"date":"2023-06-14","o":6676.5,"h":6676.5,"l":6530.0,"c":6548.5,"v":3826.0,"dr":-0.017,"sa":0.9813},{"date":"2023-06-15","o":6581.0,"h":6678.0,"l":6556.5,"c":6659.5,"v":3390.0,"dr":0.017,"sa":0.9814},{"date":"2023-06-16","o":6783.5,"h":6864.5,"l":6711.5,"c":6750.0,"v":2192.0,"dr":0.0136,"sa":0.9815},{"date":"2023-06-21","o":6557.5,"h":6669.5,"l":6541.5,"c":6659.5,"v":7623.0,"dr":-0.0134,"sa":0.9815},{"date":"2023-06-22","o":6638.0,"h":6754.5,"l":6634.5,"c":6689.0,"v":12713.0,"dr":0.0044,"sa":0.9814},{"date":"2023-06-23","o":6639.5,"h":6735.0,"l":6639.5,"c":6705.0,"v":970.0,"dr":0.0024,"sa":0.9812},{"date":"2023-06-26","o":6742.0,"h":6785.0,"l":6605.5,"c":6655.0,"v":9635.0,"dr":-0.0075,"sa":0.9813},{"date":"2023-06-27","o":6716.5,"h":6716.5,"l":6658.0,"c":6661.5,"v":4382.0,"dr":0.001,"sa":0.9812},{"date":"2023-06-28","o":6792.0,"h":6814.5,"l":6722.0,"c":6746.5,"v":3175.0,"dr":0.0128,"sa":0.9813},{"date":"2023-06-29","o":6776.5,"h":6834.0,"l":6766.5,"c":6812.5,"v":7153.0,"dr":0.0098,"sa":0.9799},{"date":"2023-06-30","o":6849.0,"h":7050.0,"l":6849.0,"c":7047.0,"v":2522.0,"dr":0.0344,"sa":0.9804},{"date":"2023-07-03","o":6971.0,"h":7092.0,"l":6850.0,"c":7071.0,"v":3306.0,"dr":0.0034,"sa":0.9797},{"date":"2023-07-04","o":7143.0,"h":7200.0,"l":6894.0,"c":7194.0,"v":292.0,"dr":0.0174,"sa":0.9797},{"date":"2023-07-05","o":6916.0,"h":6930.0,"l":6873.5,"c":6919.0,"v":10144.0,"dr":-0.0382,"sa":0.9793},{"date":"2023-07-06","o":6925.0,"h":6955.5,"l":6881.5,"c":6924.5,"v":7349.0,"dr":0.0008,"sa":0.979},{"date":"2023-07-07","o":6926.0,"h":7010.5,"l":6926.0,"c":6983.0,"v":3102.0,"dr":0.0084,"sa":0.979},{"date":"2023-07-10","o":7100.0,"h":7125.5,"l":7035.0,"c":7090.0,"v":730.0,"dr":0.0153,"sa":0.9785},{"date":"2023-07-11","o":7135.0,"h":7184.0,"l":7069.5,"c":7160.0,"v":1588.0,"dr":0.0099,"sa":0.9785},{"date":"2023-07-12","o":7226.0,"h":7226.0,"l":7148.5,"c":7164.5,"v":868.0,"dr":0.0006,"sa":0.9785},{"date":"2023-07-13","o":7242.5,"h":7334.5,"l":7211.0,"c":7321.5,"v":757.0,"dr":0.0219,"sa":0.977},{"date":"2023-07-14","o":7400.0,"h":7470.0,"l":7345.0,"c":7420.5,"v":2097.0,"dr":0.0135,"sa":0.977},{"date":"2023-07-17","o":7420.0,"h":7576.5,"l":7420.0,"c":7440.0,"v":692.0,"dr":0.0026,"sa":0.977},{"date":"2023-07-18","o":7380.0,"h":7464.5,"l":7286.0,"c":7328.0,"v":634.0,"dr":-0.0151,"sa":0.9742},{"date":"2023-07-19","o":7275.0,"h":7275.0,"l":7132.0,"c":7230.5,"v":670.0,"dr":-0.0133,"sa":0.9739},{"date":"2023-07-20","o":7132.5,"h":7470.0,"l":7132.5,"c":7384.0,"v":944.0,"dr":0.0212,"sa":0.9734},{"date":"2023-07-21","o":7350.0,"h":7441.0,"l":7309.0,"c":7377.0,"v":390.0,"dr":-0.0009,"sa":0.9734},{"date":"2023-07-24","o":7379.0,"h":7396.5,"l":7334.5,"c":7394.5,"v":480.0,"dr":0.0024,"sa":0.9732},{"date":"2023-07-25","o":7578.0,"h":7971.0,"l":7578.0,"c":7942.0,"v":1603.0,"dr":0.074,"sa":0.9759},{"date":"2023-07-26","o":7947.5,"h":7947.5,"l":7697.5,"c":7770.0,"v":6233.0,"dr":-0.0217,"sa":0.9752},{"date":"2023-07-27","o":8000.0,"h":8044.0,"l":7829.0,"c":7829.0,"v":2785.0,"dr":0.0076,"sa":0.9748},{"date":"2023-07-28","o":7850.0,"h":7886.0,"l":7783.0,"c":7805.0,"v":1063.0,"dr":-0.0031,"sa":0.9732},{"date":"2023-07-31","o":7864.5,"h":7869.5,"l":7790.0,"c":7855.0,"v":715.0,"dr":0.0064,"sa":0.9728},{"date":"2023-08-01","o":7905.0,"h":7949.5,"l":7835.5,"c":7932.5,"v":568.0,"dr":0.0099,"sa":0.9703},{"date":"2023-08-02","o":8324.0,"h":8324.0,"l":7935.5,"c":7954.5,"v":905.0,"dr":0.0028,"sa":0.97},{"date":"2023-08-03","o":4073.0,"h":4106.5,"l":4035.0,"c":4106.0,"v":3076.0,"dr":-0.4838,"sa":1.0843},{"date":"2023-08-04","o":8050.0,"h":8404.0,"l":8050.0,"c":8287.0,"v":2397.0,"dr":1.0183,"sa":1.4871},{"date":"2023-08-07","o":8474.0,"h":8606.5,"l":8379.0,"c":8576.5,"v":3471.0,"dr":0.0349,"sa":1.4874},{"date":"2023-08-08","o":8621.0,"h":8754.0,"l":8471.0,"c":8500.5,"v":3421.0,"dr":-0.0089,"sa":1.4869},{"date":"2023-08-09","o":8772.0,"h":8850.0,"l":8265.0,"c":8297.0,"v":7263.0,"dr":-0.0239,"sa":1.4852},{"date":"2023-08-10","o":8632.0,"h":8633.0,"l":8420.5,"c":8511.5,"v":4527.0,"dr":0.0259,"sa":1.4854},{"date":"2023-08-11","o":8695.0,"h":8695.0,"l":8500.5,"c":8606.0,"v":5106.0,"dr":0.0111,"sa":1.4854},{"date":"2023-08-14","o":8900.0,"h":9742.5,"l":8900.0,"c":9467.5,"v":1669.0,"dr":0.1001,"sa":1.4885},{"date":"2023-08-15","o":9494.0,"h":10156.0,"l":9385.5,"c":10018.5,"v":2141.0,"dr":0.0582,"sa":1.4895},{"date":"2023-08-16","o":10236.0,"h":10302.5,"l":10159.0,"c":10270.0,"v":2394.0,"dr":0.0251,"sa":1.4896},{"date":"2023-08-17","o":10323.5,"h":10526.0,"l":10243.0,"c":10313.5,"v":2035.0,"dr":0.0042,"sa":1.4896},{"date":"2023-08-18","o":10344.0,"h":10430.0,"l":10228.5,"c":10429.0,"v":2749.0,"dr":0.0112,"sa":1.4896},{"date":"2023-08-22","o":10526.0,"h":10533.0,"l":10283.5,"c":10431.0,"v":1442.0,"dr":0.0002,"sa":1.4894},{"date":"2023-08-23","o":10500.0,"h":10635.0,"l":10442.5,"c":10623.0,"v":700.0,"dr":0.0184,"sa":1.4894},{"date":"2023-08-24","o":10623.0,"h":10681.0,"l":10514.0,"c":10573.5,"v":667.0,"dr":-0.0047,"sa":1.4894},{"date":"2023-08-25","o":10570.0,"h":10839.0,"l":10570.0,"c":10808.0,"v":733.0,"dr":0.0222,"sa":1.4895},{"date":"2023-08-28","o":10853.0,"h":11251.5,"l":10853.0,"c":11204.0,"v":870.0,"dr":0.0366,"sa":1.4899},{"date":"2023-08-29","o":11280.0,"h":11630.0,"l":11190.0,"c":11575.0,"v":942.0,"dr":0.0331,"sa":1.4902},{"date":"2023-08-30","o":11667.0,"h":11668.5,"l":11289.0,"c":11408.0,"v":3654.0,"dr":-0.0144,"sa":1.4903},{"date":"2023-08-31","o":11592.0,"h":11592.0,"l":11118.0,"c":11134.0,"v":1083.0,"dr":-0.024,"sa":1.4896},{"date":"2023-09-01","o":11116.5,"h":11249.5,"l":10845.0,"c":10928.0,"v":845.0,"dr":-0.0185,"sa":1.4896},{"date":"2023-09-04","o":10979.0,"h":11490.0,"l":10825.0,"c":11178.5,"v":397.0,"dr":0.0229,"sa":1.4897},{"date":"2023-09-05","o":11600.0,"h":11600.0,"l":10550.5,"c":10715.5,"v":1057.0,"dr":-0.0414,"sa":1.4904},{"date":"2023-09-06","o":11145.0,"h":11145.0,"l":10693.0,"c":10700.5,"v":1527.0,"dr":-0.0014,"sa":1.4894},{"date":"2023-09-07","o":10735.0,"h":10836.5,"l":10280.0,"c":10425.5,"v":2668.0,"dr":-0.0257,"sa":1.4897},{"date":"2023-09-08","o":10282.0,"h":10378.5,"l":10206.5,"c":10320.0,"v":912.0,"dr":-0.0101,"sa":1.4897},{"date":"2023-09-11","o":10293.0,"h":10515.0,"l":10252.0,"c":10488.5,"v":1880.0,"dr":0.0163,"sa":1.4896},{"date":"2023-09-12","o":10617.0,"h":10745.0,"l":10550.5,"c":10661.0,"v":1101.0,"dr":0.0164,"sa":1.4893},{"date":"2023-09-13","o":10669.0,"h":10704.5,"l":10409.0,"c":10521.0,"v":1022.0,"dr":-0.0131,"sa":1.4886},{"date":"2023-09-14","o":10600.0,"h":10819.0,"l":10600.0,"c":10711.0,"v":1848.0,"dr":0.0181,"sa":1.4887},{"date":"2023-09-15","o":10869.5,"h":10869.5,"l":10513.5,"c":10635.5,"v":672.0,"dr":-0.007,"sa":1.4887},{"date":"2023-09-18","o":10630.0,"h":10787.5,"l":10630.0,"c":10690.5,"v":1072.0,"dr":0.0052,"sa":1.4887},{"date":"2023-09-19","o":10690.5,"h":10719.0,"l":10602.0,"c":10706.0,"v":1175.0,"dr":0.0014,"sa":1.4887},{"date":"2023-09-20","o":10780.5,"h":10859.5,"l":10663.5,"c":10740.0,"v":556.0,"dr":0.0032,"sa":1.4887},{"date":"2023-09-21","o":10355.0,"h":10704.0,"l":10355.0,"c":10608.5,"v":910.0,"dr":-0.0122,"sa":1.4877},{"date":"2023-09-22","o":10608.5,"h":10656.0,"l":10450.0,"c":10481.5,"v":825.0,"dr":-0.012,"sa":1.4878},{"date":"2023-09-25","o":10447.0,"h":10636.5,"l":10447.0,"c":10590.0,"v":668.0,"dr":0.0104,"sa":1.4875},{"date":"2023-09-26","o":10471.0,"h":10728.5,"l":10471.0,"c":10669.0,"v":314.0,"dr":0.0075,"sa":1.4873},{"date":"2023-09-27","o":10650.0,"h":10974.0,"l":10650.0,"c":10896.5,"v":1948.0,"dr":0.0213,"sa":1.4873},{"date":"2023-09-28","o":11191.5,"h":11531.5,"l":11100.0,"c":11508.0,"v":1773.0,"dr":0.0561,"sa":1.4882},{"date":"2023-09-29","o":11522.5,"h":11615.5,"l":11107.5,"c":11390.5,"v":5698.0,"dr":-0.0102,"sa":1.4882},{"date":"2023-10-02","o":11390.0,"h":11450.0,"l":11138.0,"c":11306.0,"v":2790.0,"dr":-0.0074,"sa":1.4883},{"date":"2023-10-03","o":11306.0,"h":11380.0,"l":11306.0,"c":11380.0,"v":25.0,"dr":0.0065,"sa":1.488},{"date":"2023-10-04","o":11770.5,"h":12340.5,"l":11678.0,"c":12300.0,"v":5863.0,"dr":0.0808,"sa":1.4899},{"date":"2023-10-05","o":12599.0,"h":12752.0,"l":12000.0,"c":12462.5,"v":647.0,"dr":0.0132,"sa":1.4897},{"date":"2023-10-06","o":12612.5,"h":12613.0,"l":11771.5,"c":11771.5,"v":6723.0,"dr":-0.0554,"sa":1.4909},{"date":"2023-10-09","o":12040.0,"h":12400.5,"l":11896.0,"c":12158.0,"v":583.0,"dr":0.0328,"sa":1.4902},{"date":"2023-10-10","o":12523.0,"h":13757.5,"l":12523.0,"c":13225.5,"v":1207.0,"dr":0.0878,"sa":1.4925},{"date":"2023-10-11","o":13740.0,"h":13740.0,"l":12400.0,"c":13152.0,"v":2051.0,"dr":-0.0056,"sa":1.4924},{"date":"2023-10-12","o":13558.0,"h":13950.0,"l":13152.0,"c":13188.5,"v":1044.0,"dr":0.0028,"sa":1.4916},{"date":"2023-10-17","o":13188.0,"h":13712.0,"l":12656.5,"c":13278.5,"v":1630.0,"dr":0.0068,"sa":1.4916},{"date":"2023-10-18","o":13300.0,"h":13396.0,"l":12655.0,"c":12655.0,"v":1166.0,"dr":-0.047,"sa":1.492},{"date":"2023-10-19","o":12840.0,"h":13159.5,"l":12600.0,"c":12655.0,"v":1172.0,"dr":0.0,"sa":1.4911},{"date":"2023-10-20","o":12982.5,"h":13509.5,"l":12766.0,"c":13437.0,"v":4148.0,"dr":0.0618,"sa":1.492},{"date":"2023-10-23","o":13400.0,"h":13600.0,"l":11044.5,"c":12461.5,"v":1345.0,"dr":-0.0726,"sa":1.4927},{"date":"2023-10-24","o":12500.0,"h":14285.0,"l":11807.5,"c":12886.5,"v":916.0,"dr":0.0341,"sa":1.4928},{"date":"2023-10-25","o":12990.0,"h":12990.0,"l":11567.5,"c":12625.5,"v":779.0,"dr":-0.0203,"sa":1.493},{"date":"2023-10-26","o":12492.5,"h":12492.5,"l":11458.0,"c":11994.5,"v":1573.0,"dr":-0.05,"sa":1.494},{"date":"2023-10-27","o":12500.0,"h":12599.0,"l":11000.5,"c":11366.5,"v":536.0,"dr":-0.0524,"sa":1.4951},{"date":"2023-10-30","o":10900.5,"h":11830.0,"l":10900.5,"c":11695.0,"v":6137.0,"dr":0.0289,"sa":1.4953},{"date":"2023-10-31","o":11800.0,"h":11894.5,"l":11450.5,"c":11850.0,"v":457.0,"dr":0.0133,"sa":1.495},{"date":"2023-11-01","o":12000.0,"h":12000.0,"l":11348.0,"c":11860.0,"v":1865.0,"dr":0.0008,"sa":1.495},{"date":"2023-11-02","o":11680.0,"h":12195.5,"l":11680.0,"c":11811.0,"v":2023.0,"dr":-0.0041,"sa":1.4947},{"date":"2023-11-03","o":11860.0,"h":12045.5,"l":11703.5,"c":11912.5,"v":1453.0,"dr":0.0086,"sa":1.4947},{"date":"2023-11-07","o":12050.0,"h":12900.0,"l":11883.0,"c":11971.5,"v":765.0,"dr":0.005,"sa":1.4946},{"date":"2023-11-08","o":12082.0,"h":12299.0,"l":11500.0,"c":11944.0,"v":1230.0,"dr":-0.0023,"sa":1.4946},{"date":"2023-11-09","o":11400.0,"h":12375.5,"l":11400.0,"c":12311.5,"v":753.0,"dr":0.0308,"sa":1.4947},{"date":"2023-11-10","o":12332.0,"h":12859.5,"l":12051.0,"c":12640.0,"v":1339.0,"dr":0.0267,"sa":1.4949},{"date":"2023-11-13","o":12791.0,"h":13449.0,"l":12117.5,"c":12800.0,"v":2366.0,"dr":0.0127,"sa":1.4949},{"date":"2023-11-14","o":12900.0,"h":13659.0,"l":12220.0,"c":12860.0,"v":839.0,"dr":0.0047,"sa":1.4947},{"date":"2023-11-15","o":13177.5,"h":13177.5,"l":12350.5,"c":12429.5,"v":659.0,"dr":-0.0335,"sa":1.495},{"date":"2023-11-16","o":12429.5,"h":13265.5,"l":12015.0,"c":12968.5,"v":1097.0,"dr":0.0434,"sa":1.4955},{"date":"2023-11-17","o":13590.0,"h":13900.0,"l":12406.5,"c":13566.5,"v":7549.0,"dr":0.0461,"sa":1.496},{"date":"2023-11-21","o":13900.0,"h":14500.0,"l":11900.0,"c":13009.5,"v":611.0,"dr":-0.0411,"sa":1.4962},{"date":"2023-11-22","o":13544.0,"h":14500.0,"l":12503.0,"c":13468.0,"v":2457.0,"dr":0.0352,"sa":1.4965},{"date":"2023-11-23","o":13469.0,"h":14650.0,"l":13468.0,"c":14000.0,"v":547.0,"dr":0.0395,"sa":1.4969},{"date":"2023-11-24","o":14500.0,"h":14650.0,"l":13650.0,"c":13698.5,"v":1631.0,"dr":-0.0215,"sa":1.4968},{"date":"2023-11-27","o":13699.0,"h":14550.0,"l":12342.5,"c":12914.0,"v":1498.0,"dr":-0.0573,"sa":1.4979},{"date":"2023-11-28","o":13000.0,"h":13100.0,"l":11881.0,"c":12499.5,"v":717.0,"dr":-0.0321,"sa":1.2145},{"date":"2023-11-29","o":12570.0,"h":12800.0,"l":11897.0,"c":12170.0,"v":1660.0,"dr":-0.0264,"sa":1.2149},{"date":"2023-11-30","o":12200.0,"h":12780.0,"l":11814.5,"c":12696.5,"v":884.0,"dr":0.0433,"sa":1.2154},{"date":"2023-12-01","o":12696.0,"h":13979.5,"l":12139.5,"c":13902.0,"v":1447.0,"dr":0.0949,"sa":1.2184},{"date":"2023-12-04","o":13910.0,"h":14448.0,"l":12900.0,"c":12865.0,"v":2370.0,"dr":-0.0746,"sa":1.221},{"date":"2023-12-05","o":13660.0,"h":13869.5,"l":13100.0,"c":13849.0,"v":716.0,"dr":0.0765,"sa":1.2228},{"date":"2023-12-06","o":14510.0,"h":14510.0,"l":13600.0,"c":14100.0,"v":1280.0,"dr":0.0181,"sa":1.221},{"date":"2023-12-07","o":14605.0,"h":14993.5,"l":13680.0,"c":15000.0,"v":1966.0,"dr":0.0638,"sa":1.2223},{"date":"2023-12-11","o":15000.0,"h":15727.5,"l":14500.0,"c":15110.5,"v":1047.0,"dr":0.0074,"sa":1.2222},{"date":"2023-12-12","o":15200.0,"h":16000.5,"l":14953.5,"c":15930.0,"v":1694.0,"dr":0.0542,"sa":1.223},{"date":"2023-12-13","o":16315.0,"h":17000.0,"l":14482.5,"c":15420.5,"v":1373.0,"dr":-0.032,"sa":1.2235},{"date":"2023-12-14","o":15421.0,"h":15590.0,"l":14726.0,"c":15232.0,"v":1317.0,"dr":-0.0122,"sa":1.2235},{"date":"2023-12-15","o":15549.0,"h":15549.0,"l":14730.0,"c":15195.0,"v":1072.0,"dr":-0.0024,"sa":1.2233},{"date":"2023-12-18","o":15500.0,"h":15800.0,"l":14391.5,"c":14587.5,"v":2577.0,"dr":-0.04,"sa":1.2241},{"date":"2023-12-19","o":14900.0,"h":15600.0,"l":14360.0,"c":14943.0,"v":1190.0,"dr":0.0244,"sa":1.2233},{"date":"2023-12-20","o":15000.0,"h":15152.0,"l":14561.5,"c":14576.0,"v":612.0,"dr":-0.0246,"sa":1.2237},{"date":"2023-12-21","o":15000.0,"h":15100.0,"l":14435.0,"c":15036.0,"v":1223.0,"dr":0.0316,"sa":1.2236},{"date":"2023-12-22","o":15200.0,"h":15349.5,"l":14680.0,"c":14855.0,"v":1909.0,"dr":-0.012,"sa":1.2231},{"date":"2023-12-26","o":15486.0,"h":15490.0,"l":14234.5,"c":14600.0,"v":949.0,"dr":-0.0172,"sa":1.2231},{"date":"2023-12-27","o":15000.0,"h":15500.0,"l":13733.0,"c":13733.5,"v":2018.0,"dr":-0.0593,"sa":1.2249},{"date":"2023-12-28","o":14399.5,"h":15299.0,"l":13374.0,"c":15216.5,"v":2530.0,"dr":0.108,"sa":1.229},{"date":"2023-12-29","o":15800.0,"h":15800.0,"l":15050.0,"c":15560.5,"v":2581.0,"dr":0.0226,"sa":1.2275},{"date":"2024-01-02","o":15500.0,"h":15756.0,"l":15000.0,"c":15450.0,"v":864.0,"dr":-0.0071,"sa":1.2272},{"date":"2024-01-03","o":15600.0,"h":16243.5,"l":15000.0,"c":16231.0,"v":1273.0,"dr":0.0506,"sa":1.2277},{"date":"2024-01-04","o":16203.0,"h":17100.0,"l":15800.0,"c":17091.5,"v":1256.0,"dr":0.053,"sa":1.2279},{"date":"2024-01-05","o":17093.0,"h":18070.5,"l":16783.5,"c":17921.0,"v":1643.0,"dr":0.0485,"sa":1.2284},{"date":"2024-01-08","o":17990.0,"h":19107.5,"l":17666.0,"c":19105.5,"v":2015.0,"dr":0.0661,"sa":1.2297},{"date":"2024-01-09","o":19800.0,"h":19899.5,"l":18500.0,"c":19203.0,"v":960.0,"dr":0.0051,"sa":1.2297},{"date":"2024-01-10","o":19971.0,"h":20099.0,"l":19075.5,"c":19313.0,"v":1132.0,"dr":0.0057,"sa":1.2296},{"date":"2024-01-11","o":19315.0,"h":20100.0,"l":18500.0,"c":20027.5,"v":1503.0,"dr":0.037,"sa":1.2299},{"date":"2024-01-12","o":20045.0,"h":20405.5,"l":18605.0,"c":19845.5,"v":809.0,"dr":-0.0091,"sa":1.2298},{"date":"2024-01-15","o":20000.0,"h":20000.0,"l":19000.0,"c":19800.0,"v":614.0,"dr":-0.0023,"sa":1.2141},{"date":"2024-01-16","o":19990.0,"h":19990.0,"l":18700.0,"c":19412.0,"v":3246.0,"dr":-0.0196,"sa":1.2145},{"date":"2024-01-17","o":19500.0,"h":20705.5,"l":19000.0,"c":20131.5,"v":1372.0,"dr":0.0371,"sa":1.2148},{"date":"2024-01-18","o":19950.0,"h":21127.0,"l":19413.0,"c":20567.0,"v":3073.0,"dr":0.0216,"sa":1.2148},{"date":"2024-01-19","o":20600.0,"h":22000.0,"l":20541.5,"c":21205.0,"v":4129.0,"dr":0.031,"sa":1.2149},{"date":"2024-01-22","o":21290.0,"h":21677.5,"l":20904.0,"c":21525.0,"v":3421.0,"dr":0.0151,"sa":1.2144},{"date":"2024-01-23","o":21100.0,"h":21340.0,"l":20200.0,"c":21020.0,"v":1317.0,"dr":-0.0235,"sa":1.2144},{"date":"2024-01-24","o":20940.0,"h":21049.0,"l":20301.0,"c":20852.0,"v":3283.0,"dr":-0.008,"sa":1.2143},{"date":"2024-01-25","o":21043.0,"h":21909.0,"l":20776.0,"c":20776.0,"v":998.0,"dr":-0.0036,"sa":1.2144},{"date":"2024-01-26","o":21270.5,"h":21300.0,"l":20268.0,"c":20492.5,"v":590.0,"dr":-0.0136,"sa":1.2142},{"date":"2024-01-29","o":20529.0,"h":21090.5,"l":19680.0,"c":20593.5,"v":846.0,"dr":0.0049,"sa":1.2132},{"date":"2024-01-30","o":20500.0,"h":21330.5,"l":20500.0,"c":21250.0,"v":1139.0,"dr":0.0319,"sa":1.2129},{"date":"2024-01-31","o":21250.0,"h":21500.0,"l":20351.0,"c":20689.0,"v":965.0,"dr":-0.0264,"sa":1.2133},{"date":"2024-02-01","o":20750.0,"h":21858.0,"l":20548.5,"c":21737.5,"v":1042.0,"dr":0.0507,"sa":1.2138},{"date":"2024-02-02","o":22000.0,"h":22723.0,"l":21750.5,"c":22039.0,"v":600.0,"dr":0.0139,"sa":1.2137},{"date":"2024-02-05","o":22260.0,"h":22406.5,"l":21894.0,"c":22200.0,"v":785.0,"dr":0.0073,"sa":1.2136},{"date":"2024-02-06","o":22400.0,"h":22400.0,"l":21000.0,"c":21483.5,"v":553.0,"dr":-0.0323,"sa":1.2143},{"date":"2024-02-07","o":20600.0,"h":22113.0,"l":20600.0,"c":21938.5,"v":1246.0,"dr":0.0212,"sa":1.2142},{"date":"2024-02-08","o":21875.5,"h":22286.0,"l":21696.0,"c":21721.5,"v":964.0,"dr":-0.0099,"sa":1.2136},{"date":"2024-02-09","o":21653.5,"h":21988.0,"l":21330.5,"c":21545.0,"v":625.0,"dr":-0.0081,"sa":1.2136},{"date":"2024-02-14","o":21550.0,"h":22230.0,"l":21139.0,"c":21650.0,"v":1677.0,"dr":0.0049,"sa":1.2136},{"date":"2024-02-15","o":21550.0,"h":21923.0,"l":20784.5,"c":21315.0,"v":796.0,"dr":-0.0155,"sa":1.2138},{"date":"2024-02-16","o":20800.0,"h":21210.5,"l":20232.5,"c":20665.0,"v":2473.0,"dr":-0.0305,"sa":1.2141},{"date":"2024-02-19","o":20600.0,"h":21600.0,"l":20000.0,"c":21000.0,"v":247.0,"dr":0.0162,"sa":1.214},{"date":"2024-02-20","o":21380.5,"h":21900.0,"l":20750.0,"c":21009.0,"v":1998.0,"dr":0.0004,"sa":1.214},{"date":"2024-02-21","o":21846.0,"h":21846.0,"l":20540.5,"c":20626.0,"v":1030.0,"dr":-0.0182,"sa":1.2143},{"date":"2024-02-22","o":19618.0,"h":21056.5,"l":19618.0,"c":20767.5,"v":665.0,"dr":0.0069,"sa":1.2142},{"date":"2024-02-23","o":20900.0,"h":21488.5,"l":20010.0,"c":21350.0,"v":742.0,"dr":0.028,"sa":1.2143},{"date":"2024-02-26","o":21359.5,"h":21799.0,"l":20400.0,"c":21153.0,"v":4196.0,"dr":-0.0092,"sa":1.2144},{"date":"2024-02-27","o":21073.0,"h":21257.5,"l":20888.5,"c":21063.5,"v":5532.0,"dr":-0.0042,"sa":1.2144},{"date":"2024-02-28","o":21790.0,"h":21790.0,"l":20366.5,"c":20750.0,"v":12392.0,"dr":-0.0149,"sa":1.2146},{"date":"2024-02-29","o":21100.0,"h":21140.5,"l":20745.0,"c":20855.0,"v":1328.0,"dr":0.0051,"sa":1.2145},{"date":"2024-03-01","o":21655.0,"h":21881.5,"l":21131.0,"c":21626.5,"v":3297.0,"dr":0.037,"sa":1.2147},{"date":"2024-03-04","o":22398.0,"h":22398.0,"l":20469.5,"c":21370.5,"v":558.0,"dr":-0.0118,"sa":1.2148},{"date":"2024-03-05","o":21202.5,"h":21600.0,"l":20568.5,"c":20568.5,"v":520.0,"dr":-0.0375,"sa":1.2156},{"date":"2024-03-06","o":20555.0,"h":20900.0,"l":20101.0,"c":20312.5,"v":6252.0,"dr":-0.0124,"sa":1.2158},{"date":"2024-03-07","o":20312.0,"h":21219.0,"l":20312.0,"c":21187.0,"v":1560.0,"dr":0.0431,"sa":1.2163},{"date":"2024-03-08","o":21600.0,"h":22748.0,"l":21600.0,"c":21916.5,"v":1388.0,"dr":0.0344,"sa":1.2165},{"date":"2024-03-11","o":21478.5,"h":21556.5,"l":21108.0,"c":21207.5,"v":713.0,"dr":-0.0324,"sa":1.2172},{"date":"2024-03-12","o":21251.5,"h":22997.0,"l":21200.0,"c":22533.0,"v":2270.0,"dr":0.0625,"sa":1.2181},{"date":"2024-03-13","o":22600.0,"h":23076.0,"l":22280.5,"c":22520.5,"v":2840.0,"dr":-0.0006,"sa":1.2182},{"date":"2024-03-14","o":22502.5,"h":22514.5,"l":21969.5,"c":22138.0,"v":1770.0,"dr":-0.017,"sa":1.2184},{"date":"2024-03-15","o":22080.0,"h":22736.5,"l":22080.0,"c":22617.5,"v":938.0,"dr":0.0217,"sa":1.2184},{"date":"2024-03-18","o":22616.5,"h":22964.0,"l":22616.5,"c":22963.0,"v":2155.0,"dr":0.0153,"sa":1.2183},{"date":"2024-03-19","o":22879.0,"h":23558.0,"l":22852.0,"c":23514.0,"v":2077.0,"dr":0.024,"sa":1.2164},{"date":"2024-03-20","o":23659.5,"h":23952.5,"l":23554.5,"c":23911.0,"v":656.0,"dr":0.0169,"sa":1.2163},{"date":"2024-03-21","o":24458.5,"h":24458.5,"l":24077.0,"c":24324.0,"v":1633.0,"dr":0.0173,"sa":1.2154},{"date":"2024-03-22","o":25000.0,"h":25000.0,"l":23986.5,"c":24095.5,"v":653.0,"dr":-0.0094,"sa":1.2154},{"date":"2024-03-25","o":24500.0,"h":24500.0,"l":23484.0,"c":23564.5,"v":1525.0,"dr":-0.022,"sa":1.2156},{"date":"2024-03-26","o":23108.0,"h":24086.5,"l":23000.0,"c":23946.0,"v":2547.0,"dr":0.0162,"sa":1.2154},{"date":"2024-03-27","o":24050.5,"h":24609.5,"l":24050.5,"c":24365.0,"v":4575.0,"dr":0.0175,"sa":1.2153},{"date":"2024-04-03","o":19500.0,"h":19842.0,"l":19209.5,"c":19539.5,"v":12745.0,"dr":-0.1981,"sa":1.2327},{"date":"2024-04-04","o":19901.0,"h":20430.0,"l":19400.0,"c":19471.0,"v":1966.0,"dr":-0.0035,"sa":1.2326},{"date":"2024-04-05","o":19470.5,"h":20500.0,"l":19470.5,"c":20497.5,"v":4152.0,"dr":0.0527,"sa":1.232},{"date":"2024-04-08","o":20412.0,"h":20412.0,"l":19850.0,"c":20247.5,"v":2825.0,"dr":-0.0122,"sa":1.2322},{"date":"2024-04-09","o":19811.0,"h":20114.5,"l":19557.0,"c":20106.5,"v":4708.0,"dr":-0.007,"sa":1.2319},{"date":"2024-04-10","o":20105.0,"h":20588.0,"l":20079.5,"c":20456.0,"v":3039.0,"dr":0.0174,"sa":1.2317},{"date":"2024-04-11","o":20478.5,"h":20787.5,"l":20322.0,"c":20650.0,"v":1141.0,"dr":0.0095,"sa":1.2316},{"date":"2024-04-12","o":20542.0,"h":20586.5,"l":20044.5,"c":20247.5,"v":842.0,"dr":-0.0195,"sa":1.2319},{"date":"2024-04-15","o":20473.0,"h":20905.5,"l":20389.5,"c":20553.0,"v":1066.0,"dr":0.0151,"sa":1.2318},{"date":"2024-04-16","o":20553.0,"h":21189.5,"l":20553.0,"c":21070.0,"v":988.0,"dr":0.0252,"sa":1.2319},{"date":"2024-04-17","o":21323.5,"h":21323.5,"l":20395.0,"c":20675.5,"v":1847.0,"dr":-0.0187,"sa":1.2322},{"date":"2024-04-18","o":20691.0,"h":20979.5,"l":20390.0,"c":20437.0,"v":897.0,"dr":-0.0115,"sa":1.232},{"date":"2024-04-19","o":20436.0,"h":20436.0,"l":19536.0,"c":19806.5,"v":2082.0,"dr":-0.0309,"sa":1.2325},{"date":"2024-04-22","o":19804.0,"h":20109.5,"l":19804.0,"c":19933.0,"v":1843.0,"dr":0.0064,"sa":1.2324},{"date":"2024-04-23","o":20921.0,"h":21591.0,"l":20723.5,"c":21467.5,"v":4372.0,"dr":0.077,"sa":1.2342},{"date":"2024-04-24","o":21400.0,"h":21400.0,"l":20589.0,"c":21069.0,"v":844.0,"dr":-0.0186,"sa":1.2345},{"date":"2024-04-25","o":21100.0,"h":21847.0,"l":20967.5,"c":21799.0,"v":1148.0,"dr":0.0346,"sa":1.2347},{"date":"2024-04-26","o":22000.0,"h":22165.5,"l":21790.0,"c":22067.0,"v":1129.0,"dr":0.0123,"sa":1.2347},{"date":"2024-04-29","o":22200.0,"h":22697.0,"l":22200.0,"c":22413.5,"v":1051.0,"dr":0.0157,"sa":1.2338},{"date":"2024-04-30","o":22550.0,"h":22820.5,"l":22066.5,"c":22135.5,"v":1044.0,"dr":-0.0124,"sa":1.2336},{"date":"2024-05-02","o":22146.0,"h":22807.0,"l":21849.5,"c":22788.5,"v":2559.0,"dr":0.0295,"sa":1.2338},{"date":"2024-05-03","o":22770.0,"h":23200.0,"l":22770.0,"c":23029.5,"v":1185.0,"dr":0.0106,"sa":1.2333},{"date":"2024-05-06","o":23311.5,"h":23399.5,"l":22960.0,"c":23401.5,"v":1288.0,"dr":0.0162,"sa":1.2332},{"date":"2024-05-07","o":24200.0,"h":24200.0,"l":23100.5,"c":23216.5,"v":984.0,"dr":-0.0079,"sa":1.2331},{"date":"2024-05-08","o":23200.0,"h":23232.0,"l":22752.0,"c":22800.5,"v":1257.0,"dr":-0.0179,"sa":1.2331},{"date":"2024-05-09","o":22881.5,"h":22881.5,"l":22580.0,"c":22779.0,"v":1031.0,"dr":-0.0009,"sa":1.233},{"date":"2024-05-10","o":22200.0,"h":22556.0,"l":21995.5,"c":22046.5,"v":3800.0,"dr":-0.0322,"sa":1.2336},{"date":"2024-05-13","o":21640.5,"h":21785.5,"l":21385.5,"c":21481.5,"v":4054.0,"dr":-0.0256,"sa":1.2335},{"date":"2024-05-14","o":21481.5,"h":21786.0,"l":21460.5,"c":21711.5,"v":728.0,"dr":0.0107,"sa":1.233},{"date":"2024-05-15","o":21690.5,"h":22421.5,"l":21690.5,"c":22329.0,"v":6121.0,"dr":0.0284,"sa":1.2329},{"date":"2024-05-16","o":22341.0,"h":22370.0,"l":22122.0,"c":22202.0,"v":1686.0,"dr":-0.0057,"sa":1.2329},{"date":"2024-05-17","o":22323.5,"h":22344.5,"l":21868.5,"c":22043.0,"v":697.0,"dr":-0.0072,"sa":1.233},{"date":"2024-05-20","o":22000.0,"h":22723.5,"l":21970.5,"c":22625.5,"v":1230.0,"dr":0.0264,"sa":1.233},{"date":"2024-05-21","o":22830.0,"h":24155.0,"l":22830.0,"c":24160.5,"v":1933.0,"dr":0.0678,"sa":1.2342},{"date":"2024-05-22","o":24218.0,"h":25300.0,"l":24069.0,"c":25150.5,"v":1931.0,"dr":0.041,"sa":1.2347},{"date":"2024-05-23","o":25884.5,"h":26356.5,"l":25049.0,"c":25856.0,"v":3234.0,"dr":0.0281,"sa":1.2347},{"date":"2024-05-24","o":25990.0,"h":26239.5,"l":25670.0,"c":25868.0,"v":3101.0,"dr":0.0005,"sa":1.2343},{"date":"2024-05-27","o":25900.0,"h":27499.5,"l":25000.0,"c":26873.5,"v":742.0,"dr":0.0389,"sa":1.2346},{"date":"2024-05-28","o":26000.0,"h":26468.0,"l":25362.0,"c":25975.5,"v":2056.0,"dr":-0.0334,"sa":1.2352},{"date":"2024-05-29","o":26000.0,"h":26000.0,"l":24762.0,"c":24991.0,"v":908.0,"dr":-0.0379,"sa":1.2359},{"date":"2024-05-30","o":25403.5,"h":25403.5,"l":24378.0,"c":25010.0,"v":2018.0,"dr":0.0008,"sa":1.2359},{"date":"2024-05-31","o":26164.5,"h":26164.5,"l":24621.0,"c":25690.0,"v":9577.0,"dr":0.0272,"sa":1.236},{"date":"2024-06-03","o":25423.0,"h":26504.5,"l":25238.0,"c":26101.5,"v":4037.0,"dr":0.016,"sa":1.2355},{"date":"2024-06-04","o":26585.5,"h":26844.0,"l":25679.0,"c":26429.5,"v":1618.0,"dr":0.0126,"sa":1.2353},{"date":"2024-06-05","o":26799.5,"h":26841.5,"l":26030.0,"c":26668.0,"v":1596.0,"dr":0.009,"sa":1.2346},{"date":"2024-06-06","o":26695.0,"h":26758.0,"l":26020.0,"c":26100.0,"v":1518.0,"dr":-0.0213,"sa":1.2341},{"date":"2024-06-07","o":27165.5,"h":27165.5,"l":26215.5,"c":26550.0,"v":894.0,"dr":0.0172,"sa":1.234},{"date":"2024-06-10","o":26826.0,"h":27011.5,"l":26342.5,"c":26556.0,"v":1429.0,"dr":0.0002,"sa":1.2335},{"date":"2024-06-11","o":26500.0,"h":26500.0,"l":25998.5,"c":26200.0,"v":1534.0,"dr":-0.0134,"sa":1.2337},{"date":"2024-06-12","o":26334.5,"h":26749.0,"l":25914.5,"c":26211.0,"v":1257.0,"dr":0.0004,"sa":1.2336},{"date":"2024-06-13","o":24577.0,"h":25000.0,"l":23500.0,"c":24830.0,"v":3255.0,"dr":-0.0527,"sa":1.2351},{"date":"2024-06-14","o":25100.0,"h":25100.0,"l":24414.5,"c":24637.5,"v":1145.0,"dr":-0.0078,"sa":1.2351},{"date":"2024-06-18","o":25560.0,"h":26620.5,"l":25560.0,"c":26155.5,"v":2859.0,"dr":0.0616,"sa":1.2363},{"date":"2024-06-19","o":26156.0,"h":27799.0,"l":26000.0,"c":27127.5,"v":862.0,"dr":0.0372,"sa":1.2366},{"date":"2024-06-24","o":27000.0,"h":27100.0,"l":25986.0,"c":26435.5,"v":2499.0,"dr":-0.0255,"sa":1.2371},{"date":"2024-06-25","o":26595.5,"h":26848.5,"l":26212.5,"c":26280.5,"v":4260.0,"dr":-0.0059,"sa":1.2371},{"date":"2024-06-26","o":26222.0,"h":27044.0,"l":26222.0,"c":26998.5,"v":1028.0,"dr":0.0273,"sa":1.237},{"date":"2024-06-27","o":26932.5,"h":27193.0,"l":26758.0,"c":26894.0,"v":1193.0,"dr":-0.0039,"sa":1.2371},{"date":"2024-06-28","o":27500.0,"h":27500.5,"l":26645.5,"c":26944.5,"v":1429.0,"dr":0.0019,"sa":1.2371},{"date":"2024-07-01","o":27197.0,"h":28139.0,"l":26884.0,"c":28001.5,"v":1753.0,"dr":0.0392,"sa":1.2373},{"date":"2024-07-02","o":28590.0,"h":29566.0,"l":28553.0,"c":28828.0,"v":4917.0,"dr":0.0295,"sa":1.2374},{"date":"2024-07-03","o":29635.0,"h":29700.0,"l":28150.5,"c":29379.5,"v":1401.0,"dr":0.0191,"sa":1.2375},{"date":"2024-07-04","o":29400.0,"h":30800.0,"l":28281.5,"c":30366.0,"v":3741.0,"dr":0.0336,"sa":1.2376},{"date":"2024-07-05","o":29300.0,"h":29827.0,"l":27798.0,"c":28093.0,"v":5374.0,"dr":-0.0749,"sa":1.2404},{"date":"2024-07-08","o":29000.0,"h":29430.0,"l":28028.5,"c":28375.5,"v":1650.0,"dr":0.0101,"sa":1.2404},{"date":"2024-07-10","o":29600.0,"h":29600.0,"l":28125.0,"c":28825.0,"v":1415.0,"dr":0.0158,"sa":1.2404},{"date":"2024-07-11","o":28400.0,"h":28775.0,"l":28275.0,"c":28675.0,"v":1584.0,"dr":-0.0052,"sa":1.2402},{"date":"2024-07-12","o":29000.0,"h":29000.0,"l":28375.0,"c":28375.0,"v":1383.0,"dr":-0.0105,"sa":1.2404},{"date":"2024-07-15","o":28400.0,"h":28400.0,"l":25925.0,"c":26025.0,"v":3123.0,"dr":-0.0828,"sa":1.2437},{"date":"2024-07-16","o":26050.0,"h":26525.0,"l":25125.0,"c":26275.0,"v":2724.0,"dr":0.0096,"sa":1.2428},{"date":"2024-07-17","o":26075.0,"h":26100.0,"l":25550.0,"c":25650.0,"v":1446.0,"dr":-0.0238,"sa":1.2432},{"date":"2024-07-18","o":25075.0,"h":26575.0,"l":25075.0,"c":26250.0,"v":2720.0,"dr":0.0234,"sa":1.2433},{"date":"2024-07-19","o":26625.0,"h":26625.0,"l":26050.0,"c":26575.0,"v":3775.0,"dr":0.0124,"sa":1.2433},{"date":"2024-07-22","o":27000.0,"h":27175.0,"l":26800.0,"c":27025.0,"v":2213.0,"dr":0.0169,"sa":1.2433},{"date":"2024-07-23","o":28175.0,"h":29700.0,"l":28175.0,"c":28775.0,"v":4177.0,"dr":0.0648,"sa":1.2446},{"date":"2024-07-24","o":29975.0,"h":29975.0,"l":27175.0,"c":27175.0,"v":1754.0,"dr":-0.0556,"sa":1.2461},{"date":"2024-07-25","o":27275.0,"h":28125.0,"l":27250.0,"c":27400.0,"v":2896.0,"dr":0.0083,"sa":1.2461},{"date":"2024-07-26","o":28375.0,"h":28550.0,"l":27875.0,"c":28000.0,"v":2177.0,"dr":0.0219,"sa":1.2462},{"date":"2024-07-29","o":28325.0,"h":28325.0,"l":27425.0,"c":27425.0,"v":1198.0,"dr":-0.0205,"sa":1.2463},{"date":"2024-07-30","o":28375.0,"h":28375.0,"l":26450.0,"c":26500.0,"v":2642.0,"dr":-0.0337,"sa":1.2468},{"date":"2024-07-31","o":26375.0,"h":27450.0,"l":26250.0,"c":27425.0,"v":1364.0,"dr":0.0349,"sa":1.247},{"date":"2024-08-01","o":28325.0,"h":28425.0,"l":27350.0,"c":27500.0,"v":2598.0,"dr":0.0027,"sa":1.247},{"date":"2024-08-02","o":28000.0,"h":28000.0,"l":26050.0,"c":26525.0,"v":2305.0,"dr":-0.0355,"sa":1.2478},{"date":"2024-08-05","o":23025.0,"h":26825.0,"l":23025.0,"c":26375.0,"v":2431.0,"dr":-0.0057,"sa":1.246},{"date":"2024-08-06","o":27500.0,"h":27550.0,"l":26825.0,"c":27275.0,"v":915.0,"dr":0.0341,"sa":1.246},{"date":"2024-08-07","o":27450.0,"h":27700.0,"l":26775.0,"c":26900.0,"v":1356.0,"dr":-0.0137,"sa":1.2462},{"date":"2024-08-08","o":27150.0,"h":27400.0,"l":27000.0,"c":27025.0,"v":1657.0,"dr":0.0046,"sa":1.2461},{"date":"2024-08-09","o":27425.0,"h":27450.0,"l":26825.0,"c":27075.0,"v":3993.0,"dr":0.0019,"sa":1.2461},{"date":"2024-08-12","o":27125.0,"h":27125.0,"l":26525.0,"c":26725.0,"v":2188.0,"dr":-0.0129,"sa":1.2463},{"date":"2024-08-13","o":27050.0,"h":27050.0,"l":26525.0,"c":26575.0,"v":2070.0,"dr":-0.0056,"sa":1.2464},{"date":"2024-08-14","o":26225.0,"h":26625.0,"l":26175.0,"c":26550.0,"v":996.0,"dr":-0.0009,"sa":1.1447},{"date":"2024-08-15","o":26425.0,"h":27225.0,"l":26425.0,"c":27075.0,"v":780.0,"dr":0.0198,"sa":0.5332},{"date":"2024-08-16","o":27100.0,"h":27575.0,"l":26950.0,"c":27375.0,"v":958.0,"dr":0.0111,"sa":0.5324},{"date":"2024-08-19","o":27425.0,"h":27625.0,"l":27275.0,"c":27450.0,"v":973.0,"dr":0.0027,"sa":0.5322},{"date":"2024-08-20","o":28100.0,"h":28100.0,"l":27200.0,"c":27500.0,"v":2573.0,"dr":0.0018,"sa":0.5314},{"date":"2024-08-21","o":27400.0,"h":27825.0,"l":27400.0,"c":27625.0,"v":1410.0,"dr":0.0045,"sa":0.531},{"date":"2024-08-22","o":27650.0,"h":27875.0,"l":27200.0,"c":27250.0,"v":1276.0,"dr":-0.0136,"sa":0.5313},{"date":"2024-08-23","o":27350.0,"h":27600.0,"l":27225.0,"c":27575.0,"v":1466.0,"dr":0.0119,"sa":0.5228},{"date":"2024-08-26","o":27250.0,"h":27750.0,"l":27250.0,"c":27525.0,"v":621.0,"dr":-0.0018,"sa":0.52},{"date":"2024-08-27","o":27600.0,"h":27825.0,"l":27500.0,"c":27650.0,"v":361.0,"dr":0.0045,"sa":0.5196},{"date":"2024-08-28","o":27850.0,"h":28075.0,"l":27600.0,"c":27900.0,"v":1059.0,"dr":0.009,"sa":0.5197},{"date":"2024-08-29","o":28200.0,"h":28350.0,"l":27850.0,"c":27925.0,"v":839.0,"dr":0.0009,"sa":0.5196},{"date":"2024-08-30","o":27925.0,"h":28200.0,"l":27750.0,"c":27825.0,"v":1952.0,"dr":-0.0036,"sa":0.5197},{"date":"2024-09-02","o":27300.0,"h":28600.0,"l":27225.0,"c":28000.0,"v":362.0,"dr":0.0063,"sa":0.5195},{"date":"2024-09-03","o":27675.0,"h":27675.0,"l":26725.0,"c":26725.0,"v":2055.0,"dr":-0.0455,"sa":0.5218},{"date":"2024-09-04","o":27075.0,"h":27200.0,"l":26625.0,"c":26950.0,"v":744.0,"dr":0.0084,"sa":0.5215},{"date":"2024-09-05","o":26450.0,"h":26700.0,"l":25850.0,"c":26125.0,"v":981.0,"dr":-0.0306,"sa":0.5217},{"date":"2024-09-06","o":26300.0,"h":26300.0,"l":25225.0,"c":25425.0,"v":902.0,"dr":-0.0268,"sa":0.5217},{"date":"2024-09-09","o":25025.0,"h":25975.0,"l":25025.0,"c":25650.0,"v":1060.0,"dr":0.0088,"sa":0.5214},{"date":"2024-09-10","o":25125.0,"h":26125.0,"l":25125.0,"c":26050.0,"v":1116.0,"dr":0.0156,"sa":0.5208},{"date":"2024-09-11","o":26150.0,"h":26150.0,"l":25375.0,"c":26050.0,"v":678.0,"dr":0.0,"sa":0.5203},{"date":"2024-09-12","o":26150.0,"h":26850.0,"l":26150.0,"c":26675.0,"v":1400.0,"dr":0.024,"sa":0.5204},{"date":"2024-09-13","o":26975.0,"h":28050.0,"l":26950.0,"c":27875.0,"v":2449.0,"dr":0.045,"sa":0.52},{"date":"2024-09-16","o":27875.0,"h":28225.0,"l":27400.0,"c":28200.0,"v":1765.0,"dr":0.0117,"sa":0.52},{"date":"2024-09-17","o":28150.0,"h":28350.0,"l":27775.0,"c":28000.0,"v":1821.0,"dr":-0.0071,"sa":0.5193},{"date":"2024-09-18","o":28175.0,"h":28625.0,"l":28125.0,"c":28300.0,"v":2659.0,"dr":0.0107,"sa":0.5191},{"date":"2024-09-19","o":28525.0,"h":28750.0,"l":28300.0,"c":28325.0,"v":655.0,"dr":0.0009,"sa":0.519},{"date":"2024-09-20","o":28525.0,"h":28700.0,"l":28100.0,"c":28650.0,"v":1139.0,"dr":0.0115,"sa":0.5189},{"date":"2024-09-23","o":28800.0,"h":29150.0,"l":28725.0,"c":29000.0,"v":1284.0,"dr":0.0122,"sa":0.5186},{"date":"2024-09-24","o":28725.0,"h":29025.0,"l":28675.0,"c":28950.0,"v":1377.0,"dr":-0.0017,"sa":0.5185},{"date":"2024-09-25","o":29650.0,"h":29650.0,"l":28775.0,"c":29125.0,"v":2510.0,"dr":0.006,"sa":0.5184},{"date":"2024-09-26","o":28775.0,"h":28825.0,"l":28325.0,"c":28375.0,"v":1609.0,"dr":-0.0258,"sa":0.5193},{"date":"2024-09-27","o":28550.0,"h":28750.0,"l":28400.0,"c":28475.0,"v":995.0,"dr":0.0035,"sa":0.5192},{"date":"2024-09-30","o":28900.0,"h":29225.0,"l":28250.0,"c":29225.0,"v":1078.0,"dr":0.0263,"sa":0.5197},{"date":"2024-10-01","o":28775.0,"h":29150.0,"l":28650.0,"c":28975.0,"v":3235.0,"dr":-0.0086,"sa":0.5196},{"date":"2024-10-02","o":29025.0,"h":29275.0,"l":28850.0,"c":28925.0,"v":1120.0,"dr":-0.0017,"sa":0.5194},{"date":"2024-10-03","o":28900.0,"h":28900.0,"l":28250.0,"c":28325.0,"v":2727.0,"dr":-0.0207,"sa":0.52},{"date":"2024-10-04","o":28300.0,"h":28825.0,"l":28300.0,"c":28675.0,"v":1907.0,"dr":0.0124,"sa":0.52},{"date":"2024-10-07","o":29900.0,"h":29900.0,"l":28275.0,"c":28375.0,"v":1619.0,"dr":-0.0105,"sa":0.5199},{"date":"2024-10-08","o":29100.0,"h":29100.0,"l":28300.0,"c":28375.0,"v":8509.0,"dr":0.0,"sa":0.5174},{"date":"2024-10-09","o":28200.0,"h":28575.0,"l":28075.0,"c":28275.0,"v":8060.0,"dr":-0.0035,"sa":0.5172},{"date":"2024-10-10","o":28000.0,"h":28375.0,"l":27700.0,"c":27750.0,"v":1614.0,"dr":-0.0186,"sa":0.5176},{"date":"2024-10-14","o":28200.0,"h":28575.0,"l":28125.0,"c":28500.0,"v":1637.0,"dr":0.027,"sa":0.5181},{"date":"2024-10-15","o":28300.0,"h":28325.0,"l":27875.0,"c":28050.0,"v":3081.0,"dr":-0.0158,"sa":0.5127},{"date":"2024-10-16","o":29000.0,"h":29000.0,"l":28075.0,"c":28575.0,"v":1885.0,"dr":0.0187,"sa":0.5129},{"date":"2024-10-17","o":28975.0,"h":29050.0,"l":28625.0,"c":28725.0,"v":1271.0,"dr":0.0052,"sa":0.5094},{"date":"2024-10-18","o":27475.0,"h":28850.0,"l":27475.0,"c":28800.0,"v":13593.0,"dr":0.0026,"sa":0.5086},{"date":"2024-10-21","o":28600.0,"h":29150.0,"l":28600.0,"c":29000.0,"v":4030.0,"dr":0.0069,"sa":0.5016},{"date":"2024-10-22","o":27050.0,"h":27050.0,"l":26275.0,"c":26400.0,"v":14993.0,"dr":-0.0897,"sa":0.5101},{"date":"2024-10-23","o":27250.0,"h":27525.0,"l":26850.0,"c":26975.0,"v":5361.0,"dr":0.0218,"sa":0.5105},{"date":"2024-10-24","o":26350.0,"h":26925.0,"l":26350.0,"c":26550.0,"v":2226.0,"dr":-0.0158,"sa":0.5108},{"date":"2024-10-25","o":26525.0,"h":26750.0,"l":26000.0,"c":26050.0,"v":2373.0,"dr":-0.0188,"sa":0.5088},{"date":"2024-10-28","o":26000.0,"h":26000.0,"l":25275.0,"c":25400.0,"v":3184.0,"dr":-0.025,"sa":0.5096},{"date":"2024-10-29","o":25200.0,"h":25300.0,"l":24925.0,"c":25125.0,"v":3257.0,"dr":-0.0108,"sa":0.5064},{"date":"2024-10-30","o":25375.0,"h":25525.0,"l":25200.0,"c":25250.0,"v":1133.0,"dr":0.005,"sa":0.5007},{"date":"2024-10-31","o":24975.0,"h":24975.0,"l":24600.0,"c":24850.0,"v":1871.0,"dr":-0.0158,"sa":0.5001},{"date":"2024-11-01","o":25000.0,"h":25475.0,"l":25000.0,"c":25250.0,"v":986.0,"dr":0.0161,"sa":0.4997},{"date":"2024-11-04","o":26500.0,"h":26500.0,"l":25075.0,"c":25350.0,"v":3812.0,"dr":0.004,"sa":0.4968},{"date":"2024-11-05","o":25325.0,"h":25850.0,"l":25325.0,"c":25800.0,"v":1528.0,"dr":0.0178,"sa":0.4938},{"date":"2024-11-06","o":26550.0,"h":26900.0,"l":26225.0,"c":26300.0,"v":3843.0,"dr":0.0194,"sa":0.4934},{"date":"2024-11-07","o":26325.0,"h":26725.0,"l":25650.0,"c":25775.0,"v":4696.0,"dr":-0.02,"sa":0.4939},{"date":"2024-11-08","o":26375.0,"h":26925.0,"l":25725.0,"c":26800.0,"v":9890.0,"dr":0.0398,"sa":0.4952},{"date":"2024-11-11","o":27000.0,"h":27175.0,"l":26500.0,"c":26850.0,"v":7141.0,"dr":0.0019,"sa":0.4952},{"date":"2024-11-12","o":27500.0,"h":27500.0,"l":26000.0,"c":26500.0,"v":2115.0,"dr":-0.013,"sa":0.4954},{"date":"2024-11-13","o":26500.0,"h":26925.0,"l":26300.0,"c":26500.0,"v":1751.0,"dr":0.0,"sa":0.4954},{"date":"2024-11-14","o":26475.0,"h":26625.0,"l":25400.0,"c":25700.0,"v":2754.0,"dr":-0.0302,"sa":0.4966},{"date":"2024-11-15","o":25700.0,"h":25700.0,"l":24900.0,"c":25000.0,"v":2335.0,"dr":-0.0272,"sa":0.4967},{"date":"2024-11-19","o":25000.0,"h":25100.0,"l":24500.0,"c":24600.0,"v":1068.0,"dr":-0.016,"sa":0.4966},{"date":"2024-11-20","o":24000.0,"h":24750.0,"l":24000.0,"c":24700.0,"v":2268.0,"dr":0.0041,"sa":0.4965},{"date":"2024-11-21","o":24475.0,"h":25200.0,"l":24475.0,"c":24900.0,"v":3909.0,"dr":0.0081,"sa":0.4965},{"date":"2024-11-22","o":24850.0,"h":25200.0,"l":24650.0,"c":25025.0,"v":2729.0,"dr":0.005,"sa":0.4951},{"date":"2024-11-25","o":24950.0,"h":25475.0,"l":24850.0,"c":24975.0,"v":1529.0,"dr":-0.002,"sa":0.4935},{"date":"2024-11-26","o":24925.0,"h":25625.0,"l":24775.0,"c":25625.0,"v":3098.0,"dr":0.026,"sa":0.4922},{"date":"2024-11-27","o":25625.0,"h":25775.0,"l":24950.0,"c":25025.0,"v":5166.0,"dr":-0.0234,"sa":0.4909},{"date":"2024-11-28","o":24975.0,"h":25750.0,"l":24500.0,"c":25050.0,"v":720.0,"dr":0.001,"sa":0.4898},{"date":"2024-11-29","o":25250.0,"h":26000.0,"l":25000.0,"c":25125.0,"v":1092.0,"dr":0.003,"sa":0.4885},{"date":"2024-12-02","o":25500.0,"h":25500.0,"l":24525.0,"c":24725.0,"v":2293.0,"dr":-0.0159,"sa":0.4882},{"date":"2024-12-03","o":24800.0,"h":25025.0,"l":24650.0,"c":24825.0,"v":2295.0,"dr":0.004,"sa":0.4845},{"date":"2024-12-04","o":24800.0,"h":25250.0,"l":24525.0,"c":25200.0,"v":3488.0,"dr":0.0151,"sa":0.4833},{"date":"2024-12-05","o":25225.0,"h":25225.0,"l":23600.0,"c":23625.0,"v":7928.0,"dr":-0.0625,"sa":0.4869},{"date":"2024-12-06","o":23650.0,"h":23950.0,"l":23075.0,"c":23425.0,"v":3120.0,"dr":-0.0085,"sa":0.4853},{"date":"2024-12-09","o":23600.0,"h":23600.0,"l":22725.0,"c":22750.0,"v":3276.0,"dr":-0.0288,"sa":0.4775},{"date":"2024-12-10","o":22800.0,"h":23175.0,"l":22700.0,"c":23050.0,"v":3112.0,"dr":0.0132,"sa":0.4713},{"date":"2024-12-11","o":23050.0,"h":23075.0,"l":22575.0,"c":22575.0,"v":4274.0,"dr":-0.0206,"sa":0.466},{"date":"2024-12-12","o":22500.0,"h":22900.0,"l":22250.0,"c":22350.0,"v":2804.0,"dr":-0.01,"sa":0.4659},{"date":"2024-12-13","o":22400.0,"h":22725.0,"l":22200.0,"c":22700.0,"v":3098.0,"dr":0.0157,"sa":0.462},{"date":"2024-12-16","o":22700.0,"h":23300.0,"l":22600.0,"c":23275.0,"v":2451.0,"dr":0.0253,"sa":0.4626},{"date":"2024-12-17","o":22600.0,"h":23850.0,"l":22600.0,"c":23900.0,"v":1450.0,"dr":0.0269,"sa":0.4603},{"date":"2024-12-18","o":24125.0,"h":24700.0,"l":23525.0,"c":23575.0,"v":2286.0,"dr":-0.0136,"sa":0.4593},{"date":"2024-12-19","o":23050.0,"h":24050.0,"l":23050.0,"c":23725.0,"v":3268.0,"dr":0.0064,"sa":0.4591},{"date":"2024-12-20","o":23725.0,"h":24500.0,"l":23325.0,"c":24450.0,"v":1861.0,"dr":0.0306,"sa":0.46},{"date":"2024-12-23","o":24450.0,"h":24800.0,"l":24325.0,"c":24625.0,"v":1746.0,"dr":0.0072,"sa":0.458},{"date":"2024-12-24","o":24675.0,"h":25175.0,"l":24675.0,"c":25100.0,"v":776.0,"dr":0.0193,"sa":0.4578},{"date":"2024-12-26","o":25500.0,"h":25575.0,"l":23975.0,"c":25550.0,"v":1276.0,"dr":0.0179,"sa":0.4572},{"date":"2024-12-27","o":25825.0,"h":26100.0,"l":24850.0,"c":25100.0,"v":3059.0,"dr":-0.0176,"sa":0.4568},{"date":"2024-12-30","o":26100.0,"h":26100.0,"l":24625.0,"c":25075.0,"v":930.0,"dr":-0.001,"sa":0.4565},{"date":"2025-01-02","o":24925.0,"h":25350.0,"l":24600.0,"c":24700.0,"v":1095.0,"dr":-0.015,"sa":0.4565},{"date":"2025-01-03","o":24700.0,"h":25500.0,"l":24700.0,"c":25375.0,"v":3448.0,"dr":0.0273,"sa":0.4529},{"date":"2025-01-06","o":25375.0,"h":25650.0,"l":25225.0,"c":25625.0,"v":1828.0,"dr":0.0099,"sa":0.4405},{"date":"2025-01-07","o":25650.0,"h":25875.0,"l":25300.0,"c":25875.0,"v":2829.0,"dr":0.0098,"sa":0.4401},{"date":"2025-01-08","o":25300.0,"h":25825.0,"l":25300.0,"c":25800.0,"v":973.0,"dr":-0.0029,"sa":0.44},{"date":"2025-01-09","o":25800.0,"h":26000.0,"l":25100.0,"c":25750.0,"v":386.0,"dr":-0.0019,"sa":0.4374},{"date":"2025-01-10","o":25700.0,"h":25925.0,"l":25300.0,"c":25575.0,"v":1748.0,"dr":-0.0068,"sa":0.4345},{"date":"2025-01-13","o":25250.0,"h":25775.0,"l":25150.0,"c":25600.0,"v":1993.0,"dr":0.001,"sa":0.4319},{"date":"2025-01-14","o":25500.0,"h":26550.0,"l":25500.0,"c":26300.0,"v":8456.0,"dr":0.0273,"sa":0.4279},{"date":"2025-01-15","o":26275.0,"h":26900.0,"l":26275.0,"c":26700.0,"v":4490.0,"dr":0.0152,"sa":0.4281},{"date":"2025-01-16","o":26525.0,"h":27150.0,"l":26475.0,"c":26550.0,"v":1400.0,"dr":-0.0056,"sa":0.4281},{"date":"2025-01-17","o":26625.0,"h":27250.0,"l":26625.0,"c":27150.0,"v":2403.0,"dr":0.0226,"sa":0.4272},{"date":"2025-01-20","o":27100.0,"h":27700.0,"l":25425.0,"c":26925.0,"v":1013.0,"dr":-0.0083,"sa":0.4271},{"date":"2025-01-21","o":27000.0,"h":28100.0,"l":27000.0,"c":27975.0,"v":7304.0,"dr":0.039,"sa":0.4288},{"date":"2025-01-22","o":28500.0,"h":28500.0,"l":27775.0,"c":27950.0,"v":3053.0,"dr":-0.0009,"sa":0.4282},{"date":"2025-01-23","o":29450.0,"h":30925.0,"l":29450.0,"c":29825.0,"v":11945.0,"dr":0.0671,"sa":0.4317},{"date":"2025-01-24","o":29975.0,"h":29975.0,"l":28000.0,"c":28675.0,"v":3763.0,"dr":-0.0386,"sa":0.4332},{"date":"2025-01-27","o":28500.0,"h":28725.0,"l":27750.0,"c":28275.0,"v":3025.0,"dr":-0.0139,"sa":0.4325},{"date":"2025-01-28","o":28450.0,"h":28725.0,"l":28175.0,"c":28450.0,"v":1657.0,"dr":0.0062,"sa":0.4323},{"date":"2025-01-29","o":28475.0,"h":29400.0,"l":28450.0,"c":29125.0,"v":2236.0,"dr":0.0237,"sa":0.4321},{"date":"2025-01-30","o":29550.0,"h":30200.0,"l":29175.0,"c":30150.0,"v":2167.0,"dr":0.0352,"sa":0.4333},{"date":"2025-01-31","o":30225.0,"h":30500.0,"l":30075.0,"c":30050.0,"v":2140.0,"dr":-0.0033,"sa":0.4333},{"date":"2025-02-03","o":29975.0,"h":30475.0,"l":28475.0,"c":30350.0,"v":1829.0,"dr":0.01,"sa":0.4331},{"date":"2025-02-04","o":29725.0,"h":30500.0,"l":29725.0,"c":30325.0,"v":2458.0,"dr":-0.0008,"sa":0.4331},{"date":"2025-02-05","o":30750.0,"h":30850.0,"l":30200.0,"c":30675.0,"v":4187.0,"dr":0.0115,"sa":0.4322},{"date":"2025-02-06","o":30675.0,"h":31000.0,"l":30525.0,"c":30725.0,"v":758.0,"dr":0.0016,"sa":0.4312},{"date":"2025-02-07","o":30500.0,"h":31175.0,"l":30500.0,"c":30700.0,"v":873.0,"dr":-0.0008,"sa":0.4284},{"date":"2025-02-10","o":30725.0,"h":31175.0,"l":30425.0,"c":30400.0,"v":3833.0,"dr":-0.0098,"sa":0.4284},{"date":"2025-02-11","o":30400.0,"h":31125.0,"l":30200.0,"c":31150.0,"v":2281.0,"dr":0.0247,"sa":0.429},{"date":"2025-02-12","o":31600.0,"h":31600.0,"l":30725.0,"c":31275.0,"v":2735.0,"dr":0.004,"sa":0.4277},{"date":"2025-02-13","o":31500.0,"h":31575.0,"l":30800.0,"c":31075.0,"v":2616.0,"dr":-0.0064,"sa":0.4273},{"date":"2025-02-14","o":31475.0,"h":31500.0,"l":30700.0,"c":31225.0,"v":1119.0,"dr":0.0048,"sa":0.4271},{"date":"2025-02-17","o":31175.0,"h":32075.0,"l":30125.0,"c":31300.0,"v":491.0,"dr":0.0024,"sa":0.427},{"date":"2025-02-18","o":31575.0,"h":32250.0,"l":31575.0,"c":31950.0,"v":3102.0,"dr":0.0208,"sa":0.4274},{"date":"2025-02-19","o":32125.0,"h":32300.0,"l":31600.0,"c":32000.0,"v":1133.0,"dr":0.0016,"sa":0.4271},{"date":"2025-02-20","o":32200.0,"h":32200.0,"l":31500.0,"c":31700.0,"v":2561.0,"dr":-0.0094,"sa":0.426},{"date":"2025-02-21","o":31600.0,"h":31775.0,"l":30175.0,"c":30150.0,"v":2072.0,"dr":-0.0489,"sa":0.4288},{"date":"2025-02-24","o":30700.0,"h":30950.0,"l":30000.0,"c":30175.0,"v":825.0,"dr":0.0008,"sa":0.4288},{"date":"2025-02-25","o":30425.0,"h":30425.0,"l":29625.0,"c":30275.0,"v":4125.0,"dr":0.0033,"sa":0.4283},{"date":"2025-02-26","o":30650.0,"h":31025.0,"l":30400.0,"c":30700.0,"v":1226.0,"dr":0.014,"sa":0.4285},{"date":"2025-02-27","o":31100.0,"h":31225.0,"l":30675.0,"c":30750.0,"v":708.0,"dr":0.0016,"sa":0.4277},{"date":"2025-02-28","o":30825.0,"h":31500.0,"l":30500.0,"c":31500.0,"v":963.0,"dr":0.0244,"sa":0.4281},{"date":"2025-03-05","o":31000.0,"h":31525.0,"l":29700.0,"c":31425.0,"v":1723.0,"dr":-0.0024,"sa":0.4281},{"date":"2025-03-06","o":31425.0,"h":31425.0,"l":30275.0,"c":30350.0,"v":1520.0,"dr":-0.0342,"sa":0.4293},{"date":"2025-03-07","o":30675.0,"h":30675.0,"l":28675.0,"c":29425.0,"v":6437.0,"dr":-0.0305,"sa":0.4305},{"date":"2025-03-10","o":29075.0,"h":29475.0,"l":28950.0,"c":29425.0,"v":1143.0,"dr":0.0,"sa":0.429},{"date":"2025-03-11","o":29475.0,"h":29675.0,"l":28875.0,"c":29500.0,"v":1470.0,"dr":0.0025,"sa":0.4288},{"date":"2025-03-12","o":29550.0,"h":30275.0,"l":29550.0,"c":30075.0,"v":1134.0,"dr":0.0195,"sa":0.4274},{"date":"2025-03-13","o":29675.0,"h":29950.0,"l":29550.0,"c":29725.0,"v":946.0,"dr":-0.0116,"sa":0.4274},{"date":"2025-03-14","o":30000.0,"h":30700.0,"l":30000.0,"c":30625.0,"v":1140.0,"dr":0.0303,"sa":0.4263},{"date":"2025-03-17","o":30750.0,"h":31925.0,"l":30750.0,"c":31775.0,"v":2071.0,"dr":0.0376,"sa":0.4266},{"date":"2025-03-18","o":31775.0,"h":32625.0,"l":31625.0,"c":32650.0,"v":1244.0,"dr":0.0275,"sa":0.4259},{"date":"2025-03-19","o":32675.0,"h":33625.0,"l":32675.0,"c":33125.0,"v":1147.0,"dr":0.0145,"sa":0.4218},{"date":"2025-03-20","o":33000.0,"h":33050.0,"l":32650.0,"c":32950.0,"v":909.0,"dr":-0.0053,"sa":0.4218},{"date":"2025-03-21","o":32700.0,"h":33075.0,"l":32525.0,"c":32825.0,"v":2015.0,"dr":-0.0038,"sa":0.4215},{"date":"2025-03-25","o":34225.0,"h":34450.0,"l":34100.0,"c":34350.0,"v":1187.0,"dr":0.0465,"sa":0.4234},{"date":"2025-03-26","o":34550.0,"h":34800.0,"l":33525.0,"c":33550.0,"v":2543.0,"dr":-0.0233,"sa":0.4239},{"date":"2025-03-27","o":33400.0,"h":33525.0,"l":33100.0,"c":33425.0,"v":747.0,"dr":-0.0037,"sa":0.4234},{"date":"2025-03-28","o":33225.0,"h":33325.0,"l":32575.0,"c":32575.0,"v":648.0,"dr":-0.0254,"sa":0.4239},{"date":"2025-03-31","o":32475.0,"h":33150.0,"l":32475.0,"c":32875.0,"v":1979.0,"dr":0.0092,"sa":0.4237},{"date":"2025-04-01","o":33050.0,"h":33700.0,"l":32925.0,"c":33250.0,"v":981.0,"dr":0.0114,"sa":0.4237},{"date":"2025-04-03","o":32025.0,"h":32025.0,"l":30750.0,"c":30875.0,"v":1056.0,"dr":-0.0714,"sa":0.4293},{"date":"2025-04-04","o":29700.0,"h":29700.0,"l":27650.0,"c":27925.0,"v":3504.0,"dr":-0.0955,"sa":0.4399},{"date":"2025-04-07","o":27825.0,"h":29200.0,"l":27500.0,"c":28500.0,"v":4843.0,"dr":0.0206,"sa":0.44},{"date":"2025-04-08","o":29850.0,"h":30200.0,"l":28600.0,"c":29100.0,"v":4903.0,"dr":0.0211,"sa":0.3924},{"date":"2025-04-09","o":29500.0,"h":31825.0,"l":29025.0,"c":31500.0,"v":1432.0,"dr":0.0825,"sa":0.4006},{"date":"2025-04-10","o":30850.0,"h":31350.0,"l":30000.0,"c":30825.0,"v":603.0,"dr":-0.0214,"sa":0.398},{"date":"2025-04-11","o":30700.0,"h":30900.0,"l":29525.0,"c":30425.0,"v":1157.0,"dr":-0.013,"sa":0.3981},{"date":"2025-04-14","o":30500.0,"h":30500.0,"l":27950.0,"c":29225.0,"v":635.0,"dr":-0.0394,"sa":0.4001},{"date":"2025-04-15","o":29225.0,"h":29275.0,"l":28625.0,"c":28750.0,"v":286.0,"dr":-0.0163,"sa":0.4002},{"date":"2025-04-16","o":28500.0,"h":28500.0,"l":26775.0,"c":27500.0,"v":1015.0,"dr":-0.0435,"sa":0.4027},{"date":"2025-04-21","o":24275.0,"h":25250.0,"l":24275.0,"c":25300.0,"v":2226.0,"dr":-0.08,"sa":0.4103},{"date":"2025-04-22","o":25800.0,"h":27450.0,"l":25800.0,"c":27475.0,"v":1784.0,"dr":0.086,"sa":0.4188},{"date":"2025-04-23","o":27800.0,"h":29150.0,"l":26500.0,"c":28575.0,"v":1918.0,"dr":0.04,"sa":0.4199},{"date":"2025-04-24","o":28700.0,"h":30100.0,"l":28700.0,"c":30100.0,"v":738.0,"dr":0.0534,"sa":0.4225},{"date":"2025-04-25","o":29900.0,"h":30200.0,"l":29475.0,"c":29650.0,"v":297.0,"dr":-0.015,"sa":0.4227},{"date":"2025-04-28","o":30025.0,"h":30025.0,"l":29325.0,"c":29875.0,"v":511.0,"dr":0.0076,"sa":0.4214},{"date":"2025-04-29","o":30125.0,"h":30400.0,"l":29750.0,"c":29800.0,"v":528.0,"dr":-0.0025,"sa":0.4214},{"date":"2025-04-30","o":30300.0,"h":30300.0,"l":29350.0,"c":30025.0,"v":1554.0,"dr":0.0076,"sa":0.4147},{"date":"2025-05-05","o":31000.0,"h":31875.0,"l":30950.0,"c":31700.0,"v":3068.0,"dr":0.0558,"sa":0.4177},{"date":"2025-05-06","o":31400.0,"h":32025.0,"l":31400.0,"c":31575.0,"v":2562.0,"dr":-0.0039,"sa":0.4164},{"date":"2025-05-07","o":31450.0,"h":31450.0,"l":30300.0,"c":30550.0,"v":984.0,"dr":-0.0325,"sa":0.4177},{"date":"2025-05-08","o":30600.0,"h":31250.0,"l":30500.0,"c":31000.0,"v":1363.0,"dr":0.0147,"sa":0.4177},{"date":"2025-05-09","o":31075.0,"h":31300.0,"l":30375.0,"c":30975.0,"v":1643.0,"dr":-0.0008,"sa":0.4175},{"date":"2025-05-12","o":30975.0,"h":31725.0,"l":30800.0,"c":31750.0,"v":1641.0,"dr":0.025,"sa":0.4172},{"date":"2025-05-13","o":32150.0,"h":32250.0,"l":31775.0,"c":32125.0,"v":2933.0,"dr":0.0118,"sa":0.4172},{"date":"2025-05-14","o":31850.0,"h":32300.0,"l":31850.0,"c":32300.0,"v":862.0,"dr":0.0054,"sa":0.417},{"date":"2025-05-15","o":32500.0,"h":33450.0,"l":32500.0,"c":33275.0,"v":2770.0,"dr":0.0302,"sa":0.4178},{"date":"2025-05-16","o":33300.0,"h":34050.0,"l":33300.0,"c":33925.0,"v":1508.0,"dr":0.0195,"sa":0.4177},{"date":"2025-05-19","o":34000.0,"h":34350.0,"l":33625.0,"c":34200.0,"v":1094.0,"dr":0.0081,"sa":0.4178},{"date":"2025-05-20","o":34200.0,"h":34450.0,"l":34000.0,"c":34250.0,"v":2918.0,"dr":0.0015,"sa":0.4164},{"date":"2025-05-21","o":34375.0,"h":34650.0,"l":33900.0,"c":34075.0,"v":2895.0,"dr":-0.0051,"sa":0.4155},{"date":"2025-05-22","o":33850.0,"h":33850.0,"l":33250.0,"c":33325.0,"v":571.0,"dr":-0.022,"sa":0.4161},{"date":"2025-05-23","o":33625.0,"h":33900.0,"l":33375.0,"c":33875.0,"v":1029.0,"dr":0.0165,"sa":0.4155},{"date":"2025-05-26","o":33750.0,"h":33750.0,"l":32075.0,"c":33200.0,"v":733.0,"dr":-0.0199,"sa":0.416},{"date":"2025-05-27","o":34350.0,"h":35575.0,"l":34350.0,"c":35450.0,"v":1813.0,"dr":0.0678,"sa":0.4211},{"date":"2025-05-28","o":35900.0,"h":36125.0,"l":35750.0,"c":35750.0,"v":1545.0,"dr":0.0085,"sa":0.4205},{"date":"2025-05-29","o":35500.0,"h":36450.0,"l":35500.0,"c":36325.0,"v":1409.0,"dr":0.0161,"sa":0.4155},{"date":"2025-05-30","o":36600.0,"h":37175.0,"l":36600.0,"c":37100.0,"v":997.0,"dr":0.0213,"sa":0.4141},{"date":"2025-06-02","o":36850.0,"h":37275.0,"l":36675.0,"c":36950.0,"v":833.0,"dr":-0.004,"sa":0.4133},{"date":"2025-06-03","o":37250.0,"h":37250.0,"l":36525.0,"c":37175.0,"v":1403.0,"dr":0.0061,"sa":0.4133},{"date":"2025-06-04","o":37550.0,"h":37925.0,"l":37375.0,"c":37575.0,"v":3443.0,"dr":0.0108,"sa":0.4118},{"date":"2025-06-05","o":37800.0,"h":38050.0,"l":37450.0,"c":37575.0,"v":921.0,"dr":0.0,"sa":0.4103},{"date":"2025-06-06","o":38400.0,"h":38500.0,"l":38125.0,"c":38225.0,"v":2391.0,"dr":0.0173,"sa":0.4086},{"date":"2025-06-09","o":38075.0,"h":38075.0,"l":37675.0,"c":37650.0,"v":843.0,"dr":-0.015,"sa":0.4089},{"date":"2025-06-10","o":36850.0,"h":36875.0,"l":35825.0,"c":36150.0,"v":2054.0,"dr":-0.0398,"sa":0.4103},{"date":"2025-06-11","o":36650.0,"h":36850.0,"l":36425.0,"c":36625.0,"v":906.0,"dr":0.0131,"sa":0.4102},{"date":"2025-06-12","o":35700.0,"h":36225.0,"l":35575.0,"c":35725.0,"v":2009.0,"dr":-0.0246,"sa":0.4109},{"date":"2025-06-13","o":35600.0,"h":35600.0,"l":34950.0,"c":35100.0,"v":1385.0,"dr":-0.0175,"sa":0.4113},{"date":"2025-06-17","o":35600.0,"h":35600.0,"l":34675.0,"c":34725.0,"v":1461.0,"dr":-0.0107,"sa":0.4108},{"date":"2025-06-18","o":34800.0,"h":34800.0,"l":34150.0,"c":34550.0,"v":1077.0,"dr":-0.005,"sa":0.4106},{"date":"2025-06-19","o":34350.0,"h":35575.0,"l":33200.0,"c":33975.0,"v":500.0,"dr":-0.0166,"sa":0.4109},{"date":"2025-06-23","o":35500.0,"h":36950.0,"l":35500.0,"c":36900.0,"v":1841.0,"dr":0.0861,"sa":0.4193},{"date":"2025-06-24","o":36600.0,"h":37100.0,"l":36600.0,"c":37025.0,"v":798.0,"dr":0.0034,"sa":0.4193},{"date":"2025-06-25","o":37100.0,"h":37500.0,"l":36775.0,"c":37550.0,"v":1563.0,"dr":0.0142,"sa":0.4159},{"date":"2025-06-26","o":38000.0,"h":38550.0,"l":37775.0,"c":37750.0,"v":1024.0,"dr":0.0053,"sa":0.4158},{"date":"2025-06-27","o":38225.0,"h":38975.0,"l":38150.0,"c":38175.0,"v":2012.0,"dr":0.0113,"sa":0.4116},{"date":"2025-06-30","o":38425.0,"h":39150.0,"l":38100.0,"c":38925.0,"v":3013.0,"dr":0.0196,"sa":0.4105},{"date":"2025-07-01","o":38850.0,"h":38850.0,"l":37475.0,"c":38425.0,"v":1085.0,"dr":-0.0128,"sa":0.4098},{"date":"2025-07-02","o":38275.0,"h":38825.0,"l":37800.0,"c":38000.0,"v":1733.0,"dr":-0.0111,"sa":0.41},{"date":"2025-07-03","o":38525.0,"h":38525.0,"l":36800.0,"c":38175.0,"v":1234.0,"dr":0.0046,"sa":0.4092},{"date":"2025-07-04","o":36600.0,"h":39150.0,"l":36600.0,"c":38200.0,"v":199.0,"dr":0.0007,"sa":0.4091},{"date":"2025-07-07","o":38775.0,"h":39750.0,"l":38575.0,"c":39625.0,"v":3011.0,"dr":0.0373,"sa":0.4107},{"date":"2025-07-08","o":39750.0,"h":39750.0,"l":38600.0,"c":38875.0,"v":1794.0,"dr":-0.0189,"sa":0.4095},{"date":"2025-07-10","o":39475.0,"h":40150.0,"l":39100.0,"c":40150.0,"v":2122.0,"dr":0.0328,"sa":0.4097},{"date":"2025-07-11","o":40525.0,"h":40825.0,"l":40300.0,"c":40625.0,"v":1848.0,"dr":0.0118,"sa":0.4095},{"date":"2025-07-14","o":40850.0,"h":42550.0,"l":40850.0,"c":42400.0,"v":1745.0,"dr":0.0437,"sa":0.4104},{"date":"2025-07-15","o":43000.0,"h":43000.0,"l":42100.0,"c":42225.0,"v":3343.0,"dr":-0.0041,"sa":0.4032},{"date":"2025-07-16","o":41975.0,"h":42575.0,"l":41625.0,"c":42400.0,"v":1445.0,"dr":0.0041,"sa":0.4031},{"date":"2025-07-17","o":42625.0,"h":42625.0,"l":41250.0,"c":41750.0,"v":1805.0,"dr":-0.0153,"sa":0.4032},{"date":"2025-07-18","o":42900.0,"h":43325.0,"l":42600.0,"c":42650.0,"v":2224.0,"dr":0.0216,"sa":0.4036},{"date":"2025-07-21","o":42750.0,"h":43075.0,"l":42225.0,"c":42325.0,"v":4047.0,"dr":-0.0076,"sa":0.4036},{"date":"2025-07-22","o":41200.0,"h":41575.0,"l":40825.0,"c":41050.0,"v":1657.0,"dr":-0.0301,"sa":0.3958},{"date":"2025-07-23","o":41525.0,"h":41775.0,"l":41125.0,"c":41625.0,"v":1709.0,"dr":0.014,"sa":0.3959},{"date":"2025-07-24","o":42175.0,"h":42975.0,"l":42175.0,"c":42725.0,"v":2010.0,"dr":0.0264,"sa":0.3958},{"date":"2025-07-25","o":43175.0,"h":43975.0,"l":43175.0,"c":43850.0,"v":7549.0,"dr":0.0263,"sa":0.396},{"date":"2025-07-28","o":43850.0,"h":44075.0,"l":43325.0,"c":43775.0,"v":2508.0,"dr":-0.0017,"sa":0.3959},{"date":"2025-07-29","o":43850.0,"h":44550.0,"l":43575.0,"c":43575.0,"v":862.0,"dr":-0.0046,"sa":0.3956},{"date":"2025-07-30","o":43875.0,"h":45100.0,"l":43675.0,"c":45025.0,"v":1519.0,"dr":0.0333,"sa":0.3919},{"date":"2025-07-31","o":45600.0,"h":46600.0,"l":45475.0,"c":45950.0,"v":3228.0,"dr":0.0205,"sa":0.388},{"date":"2025-08-01","o":45050.0,"h":46375.0,"l":44200.0,"c":46075.0,"v":1150.0,"dr":0.0027,"sa":0.388},{"date":"2025-08-04","o":43675.0,"h":47175.0,"l":43675.0,"c":46925.0,"v":1593.0,"dr":0.0184,"sa":0.3878},{"date":"2025-08-05","o":46950.0,"h":46950.0,"l":45275.0,"c":45800.0,"v":1095.0,"dr":-0.024,"sa":0.388},{"date":"2025-08-06","o":45300.0,"h":46075.0,"l":45200.0,"c":45450.0,"v":1054.0,"dr":-0.0076,"sa":0.3865},{"date":"2025-08-07","o":45325.0,"h":45525.0,"l":44775.0,"c":45275.0,"v":2461.0,"dr":-0.0039,"sa":0.3851},{"date":"2025-08-08","o":45800.0,"h":46100.0,"l":45475.0,"c":45875.0,"v":1406.0,"dr":0.0133,"sa":0.3853},{"date":"2025-08-11","o":45775.0,"h":46275.0,"l":45475.0,"c":45550.0,"v":1086.0,"dr":-0.0071,"sa":0.3835},{"date":"2025-08-12","o":46150.0,"h":46525.0,"l":45800.0,"c":46200.0,"v":1652.0,"dr":0.0143,"sa":0.3836},{"date":"2025-08-13","o":46675.0,"h":46675.0,"l":43625.0,"c":44400.0,"v":5315.0,"dr":-0.039,"sa":0.3846},{"date":"2025-08-14","o":44900.0,"h":45225.0,"l":44075.0,"c":44250.0,"v":1753.0,"dr":-0.0034,"sa":0.3843},{"date":"2025-08-18","o":43950.0,"h":44225.0,"l":43475.0,"c":43675.0,"v":2250.0,"dr":-0.013,"sa":0.3846},{"date":"2025-08-19","o":43500.0,"h":43650.0,"l":43000.0,"c":43300.0,"v":4122.0,"dr":-0.0086,"sa":0.3847},{"date":"2025-08-20","o":43300.0,"h":44125.0,"l":43025.0,"c":43700.0,"v":1699.0,"dr":0.0092,"sa":0.3845},{"date":"2025-08-21","o":44325.0,"h":44700.0,"l":44325.0,"c":44375.0,"v":2077.0,"dr":0.0154,"sa":0.3846},{"date":"2025-08-22","o":44850.0,"h":45200.0,"l":44250.0,"c":44475.0,"v":2719.0,"dr":0.0023,"sa":0.3846},{"date":"2025-08-25","o":44875.0,"h":45825.0,"l":44875.0,"c":45500.0,"v":1038.0,"dr":0.023,"sa":0.3848},{"date":"2025-08-26","o":45600.0,"h":46575.0,"l":45450.0,"c":46550.0,"v":3967.0,"dr":0.0231,"sa":0.3852},{"date":"2025-08-27","o":46300.0,"h":46925.0,"l":46300.0,"c":46400.0,"v":2318.0,"dr":-0.0032,"sa":0.3853},{"date":"2025-08-28","o":46350.0,"h":46575.0,"l":45900.0,"c":46500.0,"v":2788.0,"dr":0.0022,"sa":0.3853},{"date":"2025-08-29","o":46075.0,"h":46775.0,"l":45175.0,"c":46650.0,"v":2544.0,"dr":0.0032,"sa":0.3853},{"date":"2025-09-01","o":48000.0,"h":48500.0,"l":46000.0,"c":47100.0,"v":731.0,"dr":0.0096,"sa":0.385},{"date":"2025-09-02","o":46850.0,"h":47225.0,"l":46225.0,"c":47200.0,"v":2413.0,"dr":0.0021,"sa":0.3849},{"date":"2025-09-03","o":47125.0,"h":47600.0,"l":46675.0,"c":47075.0,"v":922.0,"dr":-0.0026,"sa":0.3849},{"date":"2025-09-04","o":47325.0,"h":48625.0,"l":47225.0,"c":48675.0,"v":2304.0,"dr":0.034,"sa":0.3862},{"date":"2025-09-05","o":48975.0,"h":49050.0,"l":47200.0,"c":48425.0,"v":2877.0,"dr":-0.0051,"sa":0.3862},{"date":"2025-09-08","o":48520.0,"h":51575.0,"l":48520.0,"c":49740.0,"v":2302.0,"dr":0.0272,"sa":0.387},{"date":"2025-09-09","o":49620.0,"h":49680.0,"l":49040.0,"c":49780.0,"v":2272.0,"dr":0.0008,"sa":0.3869},{"date":"2025-09-10","o":50175.0,"h":50775.0,"l":49520.0,"c":50825.0,"v":1313.0,"dr":0.021,"sa":0.3873},{"date":"2025-09-11","o":50575.0,"h":51350.0,"l":50550.0,"c":51100.0,"v":3318.0,"dr":0.0054,"sa":0.3843},{"date":"2025-09-12","o":51100.0,"h":52150.0,"l":51100.0,"c":52025.0,"v":3864.0,"dr":0.0181,"sa":0.3846},{"date":"2025-09-15","o":53200.0,"h":53625.0,"l":52100.0,"c":53325.0,"v":2365.0,"dr":0.025,"sa":0.3837},{"date":"2025-09-16","o":53600.0,"h":54550.0,"l":53400.0,"c":54200.0,"v":2139.0,"dr":0.0164,"sa":0.3828},{"date":"2025-09-17","o":54150.0,"h":54300.0,"l":53400.0,"c":54350.0,"v":6193.0,"dr":0.0028,"sa":0.3827},{"date":"2025-09-18","o":54525.0,"h":58000.0,"l":54525.0,"c":58000.0,"v":5448.0,"dr":0.0672,"sa":0.3878},{"date":"2025-09-19","o":57975.0,"h":59100.0,"l":57050.0,"c":58950.0,"v":5109.0,"dr":0.0164,"sa":0.388},{"date":"2025-09-22","o":57425.0,"h":57425.0,"l":53425.0,"c":54175.0,"v":2533.0,"dr":-0.081,"sa":0.3966},{"date":"2025-09-23","o":52250.0,"h":54225.0,"l":52100.0,"c":54075.0,"v":2170.0,"dr":-0.0018,"sa":0.3944},{"date":"2025-09-24","o":52375.0,"h":53075.0,"l":51975.0,"c":52475.0,"v":2663.0,"dr":-0.0296,"sa":0.3956},{"date":"2025-09-25","o":52000.0,"h":52300.0,"l":51050.0,"c":52100.0,"v":3151.0,"dr":-0.0071,"sa":0.3956},{"date":"2025-09-26","o":52550.0,"h":54300.0,"l":51250.0,"c":54300.0,"v":2653.0,"dr":0.0422,"sa":0.3975},{"date":"2025-09-29","o":54525.0,"h":55025.0,"l":53925.0,"c":54800.0,"v":3667.0,"dr":0.0092,"sa":0.3976},{"date":"2025-09-30","o":55675.0,"h":58100.0,"l":54600.0,"c":57850.0,"v":3244.0,"dr":0.0557,"sa":0.401},{"date":"2025-10-01","o":58075.0,"h":59575.0,"l":57500.0,"c":59325.0,"v":3315.0,"dr":0.0255,"sa":0.4015},{"date":"2025-10-02","o":59325.0,"h":60200.0,"l":57725.0,"c":58125.0,"v":2724.0,"dr":-0.0202,"sa":0.4021},{"date":"2025-10-03","o":58400.0,"h":58400.0,"l":56525.0,"c":56850.0,"v":1785.0,"dr":-0.0219,"sa":0.4029},{"date":"2025-10-06","o":56700.0,"h":57075.0,"l":56225.0,"c":56675.0,"v":5663.0,"dr":-0.0031,"sa":0.4019},{"date":"2025-10-07","o":56800.0,"h":59025.0,"l":56800.0,"c":58925.0,"v":2103.0,"dr":0.0397,"sa":0.4036},{"date":"2025-10-08","o":58950.0,"h":59500.0,"l":58400.0,"c":58400.0,"v":1737.0,"dr":-0.0089,"sa":0.4031},{"date":"2025-10-09","o":59300.0,"h":59300.0,"l":54350.0,"c":54200.0,"v":2827.0,"dr":-0.0719,"sa":0.4099},{"date":"2025-10-13","o":53925.0,"h":53925.0,"l":51175.0,"c":53600.0,"v":2840.0,"dr":-0.0111,"sa":0.4101},{"date":"2025-10-14","o":52600.0,"h":55650.0,"l":52400.0,"c":55125.0,"v":1760.0,"dr":0.0285,"sa":0.4102},{"date":"2025-10-15","o":55600.0,"h":56125.0,"l":53625.0,"c":54975.0,"v":852.0,"dr":-0.0027,"sa":0.4101},{"date":"2025-10-16","o":54850.0,"h":56050.0,"l":54500.0,"c":56025.0,"v":864.0,"dr":0.0191,"sa":0.4102},{"date":"2025-10-17","o":56150.0,"h":58425.0,"l":55950.0,"c":58300.0,"v":1420.0,"dr":0.0406,"sa":0.4119},{"date":"2025-10-20","o":59125.0,"h":59675.0,"l":58200.0,"c":59700.0,"v":1870.0,"dr":0.024,"sa":0.4124},{"date":"2025-10-21","o":61600.0,"h":61975.0,"l":59525.0,"c":61625.0,"v":3385.0,"dr":0.0322,"sa":0.4128},{"date":"2025-10-22","o":61750.0,"h":61825.0,"l":59350.0,"c":59900.0,"v":2256.0,"dr":-0.028,"sa":0.4133},{"date":"2025-10-23","o":60100.0,"h":60700.0,"l":59350.0,"c":59600.0,"v":3028.0,"dr":-0.005,"sa":0.413},{"date":"2025-10-24","o":59075.0,"h":60025.0,"l":59075.0,"c":59675.0,"v":2498.0,"dr":0.0013,"sa":0.4127},{"date":"2025-10-27","o":53000.0,"h":58050.0,"l":51625.0,"c":56850.0,"v":1812.0,"dr":-0.0473,"sa":0.4158},{"date":"2025-10-28","o":57550.0,"h":59025.0,"l":57550.0,"c":57800.0,"v":2776.0,"dr":0.0167,"sa":0.416},{"date":"2025-10-29","o":57300.0,"h":58650.0,"l":57275.0,"c":58225.0,"v":1689.0,"dr":0.0074,"sa":0.416},{"date":"2025-10-30","o":57875.0,"h":58550.0,"l":57550.0,"c":58125.0,"v":872.0,"dr":-0.0017,"sa":0.4054},{"date":"2025-10-31","o":57500.0,"h":58600.0,"l":57500.0,"c":58100.0,"v":1688.0,"dr":-0.0004,"sa":0.405},{"date":"2025-11-03","o":58100.0,"h":59100.0,"l":57375.0,"c":59100.0,"v":6238.0,"dr":0.0172,"sa":0.4048},{"date":"2025-11-04","o":58275.0,"h":58700.0,"l":57325.0,"c":57825.0,"v":6093.0,"dr":-0.0216,"sa":0.405},{"date":"2025-11-05","o":56675.0,"h":58025.0,"l":56675.0,"c":57300.0,"v":1848.0,"dr":-0.0091,"sa":0.4042},{"date":"2025-11-06","o":57300.0,"h":57825.0,"l":56725.0,"c":57500.0,"v":875.0,"dr":0.0035,"sa":0.4039},{"date":"2025-11-07","o":56775.0,"h":57050.0,"l":55625.0,"c":56600.0,"v":1900.0,"dr":-0.0157,"sa":0.4044},{"date":"2025-11-10","o":56600.0,"h":58100.0,"l":56525.0,"c":58100.0,"v":1423.0,"dr":0.0265,"sa":0.4046},{"date":"2025-11-11","o":58200.0,"h":58200.0,"l":56800.0,"c":57400.0,"v":555.0,"dr":-0.012,"sa":0.4047},{"date":"2025-11-12","o":57400.0,"h":57700.0,"l":56150.0,"c":56875.0,"v":1494.0,"dr":-0.0091,"sa":0.4049},{"date":"2025-11-13","o":56875.0,"h":57225.0,"l":55950.0,"c":56575.0,"v":808.0,"dr":-0.0053,"sa":0.4047},{"date":"2025-11-14","o":55950.0,"h":57100.0,"l":55250.0,"c":57100.0,"v":972.0,"dr":0.0093,"sa":0.4044},{"date":"2025-11-17","o":56900.0,"h":57325.0,"l":55500.0,"c":55525.0,"v":722.0,"dr":-0.0276,"sa":0.4049},{"date":"2025-11-18","o":54850.0,"h":55775.0,"l":54400.0,"c":55000.0,"v":1966.0,"dr":-0.0095,"sa":0.4035},{"date":"2025-11-19","o":55000.0,"h":55775.0,"l":54000.0,"c":55575.0,"v":1697.0,"dr":0.0105,"sa":0.4036},{"date":"2025-11-21","o":54150.0,"h":54525.0,"l":53450.0,"c":54025.0,"v":201.0,"dr":-0.0279,"sa":0.4044},{"date":"2025-11-25","o":54775.0,"h":56000.0,"l":54425.0,"c":55800.0,"v":2162.0,"dr":0.0329,"sa":0.4055},{"date":"2025-11-26","o":56350.0,"h":57275.0,"l":55625.0,"c":57300.0,"v":1978.0,"dr":0.0269,"sa":0.4048},{"date":"2025-11-27","o":57275.0,"h":57800.0,"l":53850.0,"c":56175.0,"v":128.0,"dr":-0.0196,"sa":0.4043},{"date":"2025-11-28","o":57725.0,"h":58825.0,"l":56000.0,"c":58475.0,"v":1281.0,"dr":0.0409,"sa":0.4055},{"date":"2025-12-01","o":56650.0,"h":56650.0,"l":54700.0,"c":55025.0,"v":9214.0,"dr":-0.059,"sa":0.4104},{"date":"2025-12-02","o":55225.0,"h":55500.0,"l":54725.0,"c":55275.0,"v":2218.0,"dr":0.0045,"sa":0.4103},{"date":"2025-12-03","o":54900.0,"h":55225.0,"l":54100.0,"c":54400.0,"v":1294.0,"dr":-0.0158,"sa":0.4108},{"date":"2025-12-04","o":54400.0,"h":55475.0,"l":54125.0,"c":55375.0,"v":4148.0,"dr":0.0179,"sa":0.411},{"date":"2025-12-05","o":55375.0,"h":55375.0,"l":53175.0,"c":53675.0,"v":3069.0,"dr":-0.0307,"sa":0.4118},{"date":"2025-12-09","o":53775.0,"h":54400.0,"l":53450.0,"c":53775.0,"v":1863.0,"dr":0.0019,"sa":0.4109},{"date":"2025-12-10","o":54025.0,"h":54025.0,"l":52900.0,"c":53325.0,"v":1639.0,"dr":-0.0084,"sa":0.4111},{"date":"2025-12-11","o":53500.0,"h":54525.0,"l":52600.0,"c":54325.0,"v":1552.0,"dr":0.0188,"sa":0.4114},{"date":"2025-12-12","o":54450.0,"h":57375.0,"l":54450.0,"c":57050.0,"v":22039.0,"dr":0.0502,"sa":0.4136},{"date":"2025-12-15","o":57050.0,"h":58500.0,"l":56750.0,"c":58200.0,"v":7501.0,"dr":0.0202,"sa":0.4139},{"date":"2025-12-16","o":58200.0,"h":58200.0,"l":57150.0,"c":57800.0,"v":1576.0,"dr":-0.0069,"sa":0.4139},{"date":"2025-12-17","o":57675.0,"h":58125.0,"l":56600.0,"c":56900.0,"v":1309.0,"dr":-0.0156,"sa":0.409},{"date":"2025-12-18","o":56900.0,"h":58425.0,"l":56850.0,"c":58150.0,"v":2384.0,"dr":0.022,"sa":0.4092},{"date":"2025-12-19","o":58900.0,"h":59650.0,"l":58200.0,"c":59475.0,"v":1940.0,"dr":0.0228,"sa":0.4083},{"date":"2025-12-22","o":59500.0,"h":61000.0,"l":59000.0,"c":60925.0,"v":2240.0,"dr":0.0244,"sa":0.4087},{"date":"2025-12-23","o":61125.0,"h":61275.0,"l":60250.0,"c":60225.0,"v":3086.0,"dr":-0.0115,"sa":0.4082},{"date":"2025-12-24","o":60550.0,"h":60750.0,"l":60150.0,"c":60350.0,"v":1669.0,"dr":0.0021,"sa":0.408},{"date":"2025-12-26","o":60400.0,"h":62300.0,"l":56000.0,"c":60000.0,"v":3441.0,"dr":-0.0058,"sa":0.408},{"date":"2025-12-29","o":60475.0,"h":60475.0,"l":59050.0,"c":59600.0,"v":945.0,"dr":-0.0067,"sa":0.4076},{"date":"2025-12-30","o":59375.0,"h":60375.0,"l":59325.0,"c":59350.0,"v":2289.0,"dr":-0.0042,"sa":0.407},{"date":"2026-01-02","o":59350.0,"h":61150.0,"l":58450.0,"c":61000.0,"v":1907.0,"dr":0.0278,"sa":0.4073},{"date":"2026-01-05","o":61450.0,"h":63025.0,"l":61250.0,"c":62425.0,"v":5187.0,"dr":0.0234,"sa":0.4078},{"date":"2026-01-06","o":62275.0,"h":63375.0,"l":62025.0,"c":63325.0,"v":3808.0,"dr":0.0144,"sa":0.407},{"date":"2026-01-07","o":63075.0,"h":63250.0,"l":62400.0,"c":62675.0,"v":1103.0,"dr":-0.0103,"sa":0.4073},{"date":"2026-01-08","o":63025.0,"h":63425.0,"l":59350.0,"c":60125.0,"v":2597.0,"dr":-0.0407,"sa":0.4094},{"date":"2026-01-09","o":61450.0,"h":61700.0,"l":60225.0,"c":61650.0,"v":1815.0,"dr":0.0254,"sa":0.4098},{"date":"2026-01-12","o":61125.0,"h":61975.0,"l":61050.0,"c":61850.0,"v":1516.0,"dr":0.0032,"sa":0.4092},{"date":"2026-01-13","o":62075.0,"h":62700.0,"l":62025.0,"c":62475.0,"v":2680.0,"dr":0.0101,"sa":0.4092},{"date":"2026-01-14","o":63125.0,"h":63125.0,"l":60250.0,"c":60700.0,"v":1741.0,"dr":-0.0284,"sa":0.41},{"date":"2026-01-15","o":60900.0,"h":61600.0,"l":60300.0,"c":60575.0,"v":1371.0,"dr":-0.0021,"sa":0.4094},{"date":"2026-01-16","o":61125.0,"h":61725.0,"l":60275.0,"c":61800.0,"v":1307.0,"dr":0.0202,"sa":0.4097},{"date":"2026-01-19","o":64975.0,"h":64975.0,"l":61800.0,"c":64300.0,"v":886.0,"dr":0.0405,"sa":0.4113},{"date":"2026-01-20","o":61625.0,"h":61625.0,"l":59575.0,"c":59775.0,"v":4340.0,"dr":-0.0704,"sa":0.4179},{"date":"2026-01-21","o":59850.0,"h":60575.0,"l":59250.0,"c":60600.0,"v":2304.0,"dr":0.0138,"sa":0.418},{"date":"2026-01-22","o":58900.0,"h":58900.0,"l":55750.0,"c":56525.0,"v":10555.0,"dr":-0.0672,"sa":0.4239},{"date":"2026-01-23","o":56300.0,"h":56525.0,"l":54775.0,"c":55500.0,"v":6861.0,"dr":-0.0181,"sa":0.4244},{"date":"2026-01-26","o":55200.0,"h":56300.0,"l":55000.0,"c":55725.0,"v":9847.0,"dr":0.0041,"sa":0.4237},{"date":"2026-01-27","o":55650.0,"h":56800.0,"l":55650.0,"c":56250.0,"v":8753.0,"dr":0.0094,"sa":0.4236},{"date":"2026-01-28","o":56000.0,"h":56550.0,"l":55025.0,"c":55100.0,"v":3507.0,"dr":-0.0204,"sa":0.4242},{"date":"2026-01-29","o":55200.0,"h":56325.0,"l":54800.0,"c":56125.0,"v":1960.0,"dr":0.0186,"sa":0.424},{"date":"2026-01-30","o":56175.0,"h":57850.0,"l":55725.0,"c":57725.0,"v":7232.0,"dr":0.0285,"sa":0.4246},{"date":"2026-02-02","o":57725.0,"h":57725.0,"l":56925.0,"c":57400.0,"v":2561.0,"dr":-0.0056,"sa":0.4232},{"date":"2026-02-03","o":57700.0,"h":58350.0,"l":57050.0,"c":57600.0,"v":2115.0,"dr":0.0035,"sa":0.4232},{"date":"2026-02-04","o":58075.0,"h":58300.0,"l":56500.0,"c":57625.0,"v":1660.0,"dr":0.0004,"sa":0.4183},{"date":"2026-02-05","o":57375.0,"h":58175.0,"l":56675.0,"c":57600.0,"v":2263.0,"dr":-0.0004,"sa":0.4162},{"date":"2026-02-06","o":57450.0,"h":60525.0,"l":57450.0,"c":60150.0,"v":4761.0,"dr":0.0443,"sa":0.4179},{"date":"2026-02-09","o":60175.0,"h":60400.0,"l":58575.0,"c":58725.0,"v":2493.0,"dr":-0.0237,"sa":0.4188},{"date":"2026-02-10","o":58075.0,"h":58900.0,"l":57825.0,"c":58675.0,"v":1565.0,"dr":-0.0009,"sa":0.4183},{"date":"2026-02-11","o":58300.0,"h":59150.0,"l":57725.0,"c":58125.0,"v":6656.0,"dr":-0.0094,"sa":0.4172},{"date":"2026-02-12","o":58000.0,"h":59550.0,"l":57375.0,"c":57525.0,"v":1467.0,"dr":-0.0103,"sa":0.4174},{"date":"2026-02-13","o":57750.0,"h":59725.0,"l":57225.0,"c":57800.0,"v":2357.0,"dr":0.0048,"sa":0.4173},{"date":"2026-02-18","o":60225.0,"h":61000.0,"l":59400.0,"c":59475.0,"v":4040.0,"dr":0.029,"sa":0.4181},{"date":"2026-02-19","o":60250.0,"h":60825.0,"l":58800.0,"c":60475.0,"v":1480.0,"dr":0.0168,"sa":0.4183},{"date":"2026-02-20","o":61150.0,"h":62575.0,"l":61150.0,"c":61850.0,"v":2897.0,"dr":0.0227,"sa":0.4187},{"date":"2026-02-23","o":61100.0,"h":61825.0,"l":60675.0,"c":61100.0,"v":1812.0,"dr":-0.0121,"sa":0.419},{"date":"2026-02-24","o":61350.0,"h":62525.0,"l":59975.0,"c":62550.0,"v":1964.0,"dr":0.0237,"sa":0.4193},{"date":"2026-02-25","o":62975.0,"h":63350.0,"l":61450.0,"c":63375.0,"v":1277.0,"dr":0.0132,"sa":0.4189},{"date":"2026-02-26","o":63025.0,"h":64250.0,"l":61925.0,"c":63600.0,"v":1489.0,"dr":0.0036,"sa":0.4189},{"date":"2026-02-27","o":63150.0,"h":63550.0,"l":61975.0,"c":62225.0,"v":2041.0,"dr":-0.0216,"sa":0.4195},{"date":"2026-03-02","o":62550.0,"h":63450.0,"l":61725.0,"c":63450.0,"v":1879.0,"dr":0.0197,"sa":0.4198},{"date":"2026-03-03","o":62850.0,"h":62925.0,"l":61200.0,"c":62200.0,"v":3854.0,"dr":-0.0197,"sa":0.4204},{"date":"2026-03-04","o":61500.0,"h":62350.0,"l":61325.0,"c":62200.0,"v":1818.0,"dr":0.0,"sa":0.4201},{"date":"2026-03-05","o":61900.0,"h":62750.0,"l":59025.0,"c":59725.0,"v":1250.0,"dr":-0.0398,"sa":0.4222},{"date":"2026-03-06","o":59900.0,"h":60100.0,"l":58875.0,"c":59600.0,"v":1046.0,"dr":-0.0021,"sa":0.4221},{"date":"2026-03-09","o":58775.0,"h":59250.0,"l":57525.0,"c":59050.0,"v":2820.0,"dr":-0.0092,"sa":0.419},{"date":"2026-03-10","o":59225.0,"h":60675.0,"l":58775.0,"c":59825.0,"v":2005.0,"dr":0.0131,"sa":0.4192},{"date":"2026-03-11","o":59375.0,"h":59500.0,"l":58750.0,"c":59175.0,"v":941.0,"dr":-0.0109,"sa":0.4194},{"date":"2026-03-12","o":57775.0,"h":57775.0,"l":54950.0,"c":55900.0,"v":8801.0,"dr":-0.0553,"sa":0.4233},{"date":"2026-03-13","o":55900.0,"h":56350.0,"l":54475.0,"c":55150.0,"v":1886.0,"dr":-0.0134,"sa":0.4236},{"date":"2026-03-16","o":55150.0,"h":56075.0,"l":55050.0,"c":55950.0,"v":3627.0,"dr":0.0145,"sa":0.4232},{"date":"2026-03-17","o":55975.0,"h":55975.0,"l":54925.0,"c":55600.0,"v":1889.0,"dr":-0.0063,"sa":0.4233},{"date":"2026-03-18","o":55950.0,"h":56025.0,"l":55225.0,"c":55300.0,"v":578.0,"dr":-0.0054,"sa":0.4217},{"date":"2026-03-19","o":54475.0,"h":54475.0,"l":52550.0,"c":53525.0,"v":2571.0,"dr":-0.0321,"sa":0.4219},{"date":"2026-03-20","o":53750.0,"h":53750.0,"l":52000.0,"c":52500.0,"v":1152.0,"dr":-0.0191,"sa":0.4224},{"date":"2026-03-23","o":53800.0,"h":54700.0,"l":53325.0,"c":53400.0,"v":387.0,"dr":0.0171,"sa":0.4227},{"date":"2026-03-25","o":54000.0,"h":54175.0,"l":53475.0,"c":53875.0,"v":2388.0,"dr":0.0089,"sa":0.4224},{"date":"2026-03-26","o":53375.0,"h":53375.0,"l":51200.0,"c":51575.0,"v":1474.0,"dr":-0.0427,"sa":0.4246},{"date":"2026-03-27","o":51450.0,"h":52400.0,"l":51100.0,"c":52225.0,"v":1718.0,"dr":0.0126,"sa":0.4238},{"date":"2026-03-30","o":52175.0,"h":52175.0,"l":50200.0,"c":50625.0,"v":2105.0,"dr":-0.0306,"sa":0.4236},{"date":"2026-03-31","o":51000.0,"h":52600.0,"l":50975.0,"c":52200.0,"v":2463.0,"dr":0.0311,"sa":0.4238},{"date":"2026-04-01","o":53100.0,"h":54875.0,"l":53100.0,"c":54425.0,"v":10034.0,"dr":0.0426,"sa":0.4256},{"date":"2026-04-06","o":52375.0,"h":53400.0,"l":51650.0,"c":53400.0,"v":2196.0,"dr":-0.0188,"sa":0.426},{"date":"2026-04-07","o":52975.0,"h":53900.0,"l":52625.0,"c":53375.0,"v":1489.0,"dr":-0.0005,"sa":0.426},{"date":"2026-04-08","o":55000.0,"h":57500.0,"l":55000.0,"c":57000.0,"v":4461.0,"dr":0.0679,"sa":0.4287},{"date":"2026-04-09","o":56450.0,"h":58100.0,"l":56450.0,"c":57875.0,"v":1926.0,"dr":0.0154,"sa":0.4282},{"date":"2026-04-10","o":57550.0,"h":57675.0,"l":56675.0,"c":56700.0,"v":2030.0,"dr":-0.0203,"sa":0.4287},{"date":"2026-04-13","o":56275.0,"h":57200.0,"l":55950.0,"c":57100.0,"v":1270.0,"dr":0.0071,"sa":0.4278},{"date":"2026-04-14","o":57300.0,"h":58375.0,"l":57075.0,"c":58400.0,"v":2220.0,"dr":0.0228,"sa":0.4283},{"date":"2026-04-15","o":58200.0,"h":58225.0,"l":56950.0,"c":56975.0,"v":1357.0,"dr":-0.0244,"sa":0.429},{"date":"2026-04-16","o":56525.0,"h":56800.0,"l":54100.0,"c":54225.0,"v":4864.0,"dr":-0.0483,"sa":0.4256},{"date":"2026-04-17","o":56425.0,"h":56825.0,"l":55500.0,"c":55525.0,"v":3477.0,"dr":0.024,"sa":0.4146},{"date":"2026-04-20","o":55225.0,"h":56025.0,"l":54750.0,"c":56000.0,"v":1391.0,"dr":0.0086,"sa":0.4143},{"date":"2026-04-21","o":54150.0,"h":55500.0,"l":52300.0,"c":52600.0,"v":15762.0,"dr":-0.0607,"sa":0.4187},{"date":"2026-04-22","o":53100.0,"h":53100.0,"l":49300.0,"c":50900.0,"v":21221.0,"dr":-0.0323,"sa":0.4125},{"date":"2026-04-23","o":51275.0,"h":52275.0,"l":50750.0,"c":52250.0,"v":6957.0,"dr":0.0265,"sa":0.4125},{"date":"2026-04-24","o":51700.0,"h":53300.0,"l":51575.0,"c":53200.0,"v":12138.0,"dr":0.0182,"sa":0.4125},{"date":"2026-04-27","o":53075.0,"h":53950.0,"l":52425.0,"c":54100.0,"v":3278.0,"dr":0.0169,"sa":0.4106},{"date":"2026-04-28","o":54000.0,"h":54525.0,"l":52900.0,"c":54350.0,"v":5471.0,"dr":0.0046,"sa":0.4101},{"date":"2026-04-29","o":54125.0,"h":54275.0,"l":52325.0,"c":52650.0,"v":2805.0,"dr":-0.0313,"sa":0.4089},{"date":"2026-04-30","o":53175.0,"h":54425.0,"l":53175.0,"c":54325.0,"v":5780.0,"dr":0.0318,"sa":0.4014},{"date":"2026-05-04","o":54025.0,"h":54150.0,"l":52225.0,"c":52400.0,"v":4136.0,"dr":-0.0354,"sa":0.3946},{"date":"2026-05-05","o":52950.0,"h":54175.0,"l":52650.0,"c":53300.0,"v":1429.0,"dr":0.0172,"sa":0.3931},{"date":"2026-05-06","o":55375.0,"h":57025.0,"l":55375.0,"c":56725.0,"v":6733.0,"dr":0.0643,"sa":0.3947},{"date":"2026-05-07","o":57075.0,"h":57225.0,"l":56100.0,"c":56000.0,"v":3827.0,"dr":-0.0128,"sa":0.3946},{"date":"2026-05-08","o":56200.0,"h":56850.0,"l":55150.0,"c":55225.0,"v":1482.0,"dr":-0.0138,"sa":0.3949},{"date":"2026-05-11","o":55150.0,"h":56400.0,"l":55100.0,"c":55700.0,"v":8663.0,"dr":0.0086,"sa":0.3949},{"date":"2026-05-12","o":55250.0,"h":55250.0,"l":54475.0,"c":54700.0,"v":1094.0,"dr":-0.018,"sa":0.3954},{"date":"2026-05-13","o":54125.0,"h":55250.0,"l":53800.0,"c":54775.0,"v":2179.0,"dr":0.0014,"sa":0.3918},{"date":"2026-05-14","o":55200.0,"h":55200.0,"l":53525.0,"c":53925.0,"v":4681.0,"dr":-0.0155,"sa":0.3922},{"date":"2026-05-15","o":52775.0,"h":53625.0,"l":52200.0,"c":52150.0,"v":1967.0,"dr":-0.0329,"sa":0.3922},{"date":"2026-05-18","o":52700.0,"h":53350.0,"l":52325.0,"c":53000.0,"v":1718.0,"dr":0.0163,"sa":0.3923},{"date":"2026-05-19","o":52675.0,"h":53600.0,"l":52575.0,"c":53150.0,"v":780.0,"dr":0.0028,"sa":0.3922},{"date":"2026-05-20","o":53775.0,"h":55875.0,"l":53750.0,"c":55775.0,"v":1709.0,"dr":0.0494,"sa":0.3944},{"date":"2026-05-21","o":55775.0,"h":55925.0,"l":54750.0,"c":55700.0,"v":1777.0,"dr":-0.0013,"sa":0.3943},{"date":"2026-05-22","o":55575.0,"h":56475.0,"l":55525.0,"c":56125.0,"v":2395.0,"dr":0.0076,"sa":0.3943},{"date":"2026-05-26","o":57350.0,"h":58550.0,"l":57325.0,"c":58500.0,"v":3737.0,"dr":0.0423,"sa":0.3954},{"date":"2026-05-27","o":58400.0,"h":59325.0,"l":57900.0,"c":58950.0,"v":4255.0,"dr":0.0077,"sa":0.395},{"date":"2026-05-28","o":58975.0,"h":59750.0,"l":58200.0,"c":59450.0,"v":2525.0,"dr":0.0085,"sa":0.3951},{"date":"2026-05-29","o":59150.0,"h":60525.0,"l":58950.0,"c":60150.0,"v":2021.0,"dr":0.0118,"sa":0.3952},{"date":"2026-06-01","o":59325.0,"h":60825.0,"l":58550.0,"c":60625.0,"v":1764.0,"dr":0.0079,"sa":0.3951},{"date":"2026-06-02","o":60500.0,"h":60575.0,"l":59425.0,"c":59675.0,"v":3145.0,"dr":-0.0157,"sa":0.3948},{"date":"2026-06-03","o":59200.0,"h":60450.0,"l":58775.0,"c":59750.0,"v":1550.0,"dr":0.0013,"sa":0.3945},{"date":"2026-06-04","o":60300.0,"h":62150.0,"l":60300.0,"c":62100.0,"v":3069.0,"dr":0.0393,"sa":0.3956},{"date":"2026-06-05","o":59525.0,"h":63000.0,"l":59525.0,"c":62025.0,"v":12715.0,"dr":-0.0012,"sa":0.3902},{"date":"2026-06-08","o":62200.0,"h":62625.0,"l":60900.0,"c":61025.0,"v":2025.0,"dr":-0.0161,"sa":0.3906},{"date":"2026-06-09","o":62000.0,"h":62775.0,"l":60725.0,"c":62575.0,"v":4789.0,"dr":0.0254,"sa":0.391},{"date":"2026-06-10","o":61425.0,"h":62325.0,"l":60200.0,"c":60175.0,"v":1459.0,"dr":-0.0384,"sa":0.3927},{"date":"2026-06-11","o":60125.0,"h":62225.0,"l":59800.0,"c":62075.0,"v":1485.0,"dr":0.0316,"sa":0.3937},{"date":"2026-06-12","o":62100.0,"h":62975.0,"l":61725.0,"c":62650.0,"v":14412.0,"dr":0.0093,"sa":0.3938},{"date":"2026-06-16","o":63625.0,"h":66050.0,"l":63625.0,"c":65875.0,"v":6120.0,"dr":0.0515,"sa":0.3967},{"date":"2026-06-17","o":65475.0,"h":67900.0,"l":65475.0,"c":67175.0,"v":7068.0,"dr":0.0197,"sa":0.3971},{"date":"2026-06-18","o":67900.0,"h":68900.0,"l":67300.0,"c":67550.0,"v":5719.0,"dr":0.0056,"sa":0.3968},{"date":"2026-06-19","o":66075.0,"h":69400.0,"l":66075.0,"c":66600.0,"v":304.0,"dr":-0.0141,"sa":0.3968},{"date":"2026-06-22","o":68000.0,"h":68375.0,"l":67400.0,"c":68025.0,"v":4900.0,"dr":0.0214,"sa":0.395},{"date":"2026-06-23","o":67050.0,"h":69275.0,"l":66725.0,"c":69000.0,"v":876.0,"dr":0.0143,"sa":0.395},{"date":"2026-06-24","o":69600.0,"h":71625.0,"l":69275.0,"c":70925.0,"v":6335.0,"dr":0.0279,"sa":0.3948},{"date":"2026-06-25","o":70925.0,"h":73550.0,"l":70925.0,"c":71575.0,"v":1483.0,"dr":0.0092,"sa":0.3943},{"date":"2026-06-26","o":71600.0,"h":71800.0,"l":70275.0,"c":71100.0,"v":5408.0,"dr":-0.0066,"sa":0.3942},{"date":"2026-06-29","o":70950.0,"h":72975.0,"l":70950.0,"c":72000.0,"v":2857.0,"dr":0.0127,"sa":0.3942},{"date":"2026-06-30","o":73100.0,"h":73275.0,"l":71700.0,"c":73025.0,"v":2625.0,"dr":0.0142,"sa":0.3939},{"date":"2026-07-01","o":73250.0,"h":74025.0,"l":73075.0,"c":73700.0,"v":2152.0,"dr":0.0092,"sa":0.3851},{"date":"2026-07-02","o":74800.0,"h":75550.0,"l":73525.0,"c":74150.0,"v":1636.0,"dr":0.0061,"sa":0.3851},{"date":"2026-07-03","o":76975.0,"h":76975.0,"l":72725.0,"c":74500.0,"v":465.0,"dr":0.0047,"sa":0.3849},{"date":"2026-07-06","o":74475.0,"h":74500.0,"l":73250.0,"c":74200.0,"v":2150.0,"dr":-0.004,"sa":0.385},{"date":"2026-07-07","o":73725.0,"h":73725.0,"l":71500.0,"c":72075.0,"v":4604.0,"dr":-0.0286,"sa":0.3862},{"date":"2026-07-08","o":70600.0,"h":71575.0,"l":69750.0,"c":69900.0,"v":4249.0,"dr":-0.0302,"sa":0.3872},{"date":"2026-07-10","o":70050.0,"h":70550.0,"l":69475.0,"c":70375.0,"v":304.0,"dr":0.0068,"sa":0.3869},{"date":"2026-07-13","o":70000.0,"h":70450.0,"l":69000.0,"c":69375.0,"v":1448.0,"dr":-0.0142,"sa":0.387},{"date":"2026-07-14","o":69125.0,"h":69850.0,"l":68725.0,"c":68575.0,"v":7704.0,"dr":-0.0115,"sa":0.3873},{"date":"2026-07-15","o":69350.0,"h":70400.0,"l":69100.0,"c":70475.0,"v":1245.0,"dr":0.0277,"sa":0.3881},{"date":"2026-07-16","o":67975.0,"h":68525.0,"l":66000.0,"c":67825.0,"v":2156.0,"dr":-0.0376,"sa":0.3886},{"date":"2026-07-17","o":67825.0,"h":70150.0,"l":67825.0,"c":68775.0,"v":1773.0,"dr":0.014,"sa":0.3882},{"date":"2026-07-20","o":69750.0,"h":70200.0,"l":66900.0,"c":67000.0,"v":1065.0,"dr":-0.0258,"sa":0.3881},{"date":"2026-07-21","o":66750.0,"h":67925.0,"l":66725.0,"c":66850.0,"v":798.0,"dr":-0.0022,"sa":0.388},{"date":"2026-07-22","o":67500.0,"h":67875.0,"l":66925.0,"c":67300.0,"v":895.0,"dr":0.0067,"sa":0.3858},{"date":"2026-07-23","o":68350.0,"h":69200.0,"l":68350.0,"c":69200.0,"v":1796.0,"dr":0.0282,"sa":0.3866},{"date":"2026-07-24","o":70050.0,"h":71675.0,"l":69650.0,"c":70675.0,"v":1449.0,"dr":0.0213,"sa":0.3871},{"date":"2026-07-27","o":72500.0,"h":72525.0,"l":71500.0,"c":72350.0,"v":3666.0,"dr":0.0237,"sa":0.3872},{"date":"2026-07-28","o":73175.0,"h":73425.0,"l":71675.0,"c":72625.0,"v":1779.0,"dr":0.0038,"sa":0.3868}]